NuStar Energy LP NYSE:NS Historical Prices

Below are the 3976 trading days of historical prices for NS.

#	Exchange	Symbol	Date	Open	High	Low	Close
3976	NYSE	NS	Fri, Jan 13, 2023	17.13	17.25	16.99	17.14
3975	NYSE	NS	Thu, Jan 12, 2023	16.89	17.21	16.75	17.15
3974	NYSE	NS	Wed, Jan 11, 2023	16.68	17.01	16.46	16.82
3973	NYSE	NS	Tue, Jan 10, 2023	16.84	16.84	16.45	16.50
3972	NYSE	NS	Mon, Jan 9, 2023	16.94	16.99	16.75	16.84
3971	NYSE	NS	Fri, Jan 6, 2023	16.35	16.83	16.32	16.80
3970	NYSE	NS	Thu, Jan 5, 2023	16.11	16.45	15.97	16.45
3969	NYSE	NS	Wed, Jan 4, 2023	16.11	16.17	15.92	16.16
3968	NYSE	NS	Tue, Jan 3, 2023	15.91	16.11	15.65	16.11
3967	NYSE	NS	Fri, Dec 30, 2022	16.07	16.34	15.69	16.00
3966	NYSE	NS	Thu, Dec 29, 2022	15.37	16.27	15.21	16.12
3965	NYSE	NS	Wed, Dec 28, 2022	15.62	15.62	15.04	15.41
3964	NYSE	NS	Tue, Dec 27, 2022	15.49	15.75	15.36	15.70
3963	NYSE	NS	Fri, Dec 23, 2022	15.07	15.71	15.06	15.59
3962	NYSE	NS	Thu, Dec 22, 2022	15.39	15.39	14.82	15.06
3961	NYSE	NS	Wed, Dec 21, 2022	15.23	15.46	15.09	15.46
3960	NYSE	NS	Tue, Dec 20, 2022	14.78	15.22	14.78	15.09
3959	NYSE	NS	Mon, Dec 19, 2022	15.08	15.16	14.70	14.92
3958	NYSE	NS	Fri, Dec 16, 2022	14.37	15.10	14.37	15.10
3957	NYSE	NS	Thu, Dec 15, 2022	14.90	15.11	14.72	15.02
3956	NYSE	NS	Wed, Dec 14, 2022	15.23	15.29	14.91	15.11
3955	NYSE	NS	Tue, Dec 13, 2022	15.00	15.46	14.56	15.40
3954	NYSE	NS	Mon, Dec 12, 2022	14.99	15.00	14.30	14.71
3953	NYSE	NS	Fri, Dec 9, 2022	15.30	15.40	14.96	15.01
3952	NYSE	NS	Thu, Dec 8, 2022	15.51	15.70	15.43	15.44
3951	NYSE	NS	Wed, Dec 7, 2022	15.91	16.00	15.31	15.31
3950	NYSE	NS	Tue, Dec 6, 2022	16.04	16.21	15.58	15.94
3949	NYSE	NS	Mon, Dec 5, 2022	16.59	16.59	15.95	15.99
3948	NYSE	NS	Fri, Dec 2, 2022	16.13	16.60	16.09	16.59
3947	NYSE	NS	Thu, Dec 1, 2022	16.40	16.47	16.24	16.28
3946	NYSE	NS	Wed, Nov 30, 2022	16.36	16.58	16.03	16.33
3945	NYSE	NS	Tue, Nov 29, 2022	16.25	16.29	16.00	16.24
3944	NYSE	NS	Mon, Nov 28, 2022	15.89	16.16	15.80	16.10
3943	NYSE	NS	Fri, Nov 25, 2022	16.07	16.26	16.05	16.10
3942	NYSE	NS	Wed, Nov 23, 2022	16.40	16.53	16.01	16.11
3941	NYSE	NS	Tue, Nov 22, 2022	16.39	16.67	16.23	16.60
3940	NYSE	NS	Mon, Nov 21, 2022	16.01	16.34	15.69	16.33
3939	NYSE	NS	Fri, Nov 18, 2022	16.00	16.29	15.91	16.23
3938	NYSE	NS	Thu, Nov 17, 2022	15.91	16.19	15.75	16.12
3937	NYSE	NS	Wed, Nov 16, 2022	15.79	16.27	15.51	16.09
3936	NYSE	NS	Tue, Nov 15, 2022	15.98	16.24	15.65	15.65
3935	NYSE	NS	Mon, Nov 14, 2022	16.30	16.64	15.83	15.83
3934	NYSE	NS	Fri, Nov 11, 2022	16.59	16.65	16.28	16.34
3933	NYSE	NS	Thu, Nov 10, 2022	16.57	16.60	16.42	16.56
3932	NYSE	NS	Wed, Nov 9, 2022	16.40	16.48	16.22	16.27
3931	NYSE	NS	Tue, Nov 8, 2022	16.06	16.55	16.06	16.49
3930	NYSE	NS	Mon, Nov 7, 2022	16.09	16.23	15.93	16.23
3929	NYSE	NS	Fri, Nov 4, 2022	15.96	16.20	15.71	16.13
3928	NYSE	NS	Thu, Nov 3, 2022	15.70	16.40	15.28	15.93
3927	NYSE	NS	Wed, Nov 2, 2022	16.36	16.61	15.67	15.85
3926	NYSE	NS	Tue, Nov 1, 2022	16.26	16.33	16.11	16.22
3925	NYSE	NS	Mon, Oct 31, 2022	16.17	16.30	15.81	16.10
3924	NYSE	NS	Fri, Oct 28, 2022	15.70	16.17	15.64	16.17
3923	NYSE	NS	Thu, Oct 27, 2022	15.74	15.91	15.61	15.69
3922	NYSE	NS	Wed, Oct 26, 2022	15.58	15.67	15.44	15.59
3921	NYSE	NS	Tue, Oct 25, 2022	15.22	15.51	15.09	15.44
3920	NYSE	NS	Mon, Oct 24, 2022	15.54	15.61	15.14	15.18
3919	NYSE	NS	Fri, Oct 21, 2022	15.27	15.65	15.27	15.51
3918	NYSE	NS	Thu, Oct 20, 2022	15.40	15.60	15.13	15.26
3917	NYSE	NS	Wed, Oct 19, 2022	15.53	15.72	15.17	15.34
3916	NYSE	NS	Tue, Oct 18, 2022	15.17	15.84	15.13	15.61
3915	NYSE	NS	Mon, Oct 17, 2022	14.81	15.24	14.62	15.12
3914	NYSE	NS	Fri, Oct 14, 2022	14.68	14.72	14.50	14.55
3913	NYSE	NS	Thu, Oct 13, 2022	14.05	14.81	13.96	14.72
3912	NYSE	NS	Wed, Oct 12, 2022	14.05	14.43	13.99	14.20
3911	NYSE	NS	Tue, Oct 11, 2022	13.71	14.35	13.71	14.19
3910	NYSE	NS	Mon, Oct 10, 2022	14.37	14.60	13.88	13.93
3909	NYSE	NS	Fri, Oct 7, 2022	14.28	14.35	14.00	14.31
3908	NYSE	NS	Thu, Oct 6, 2022	14.47	14.75	14.34	14.36
3907	NYSE	NS	Wed, Oct 5, 2022	14.50	14.82	14.36	14.55
3906	NYSE	NS	Tue, Oct 4, 2022	14.33	14.75	14.12	14.72
3905	NYSE	NS	Mon, Oct 3, 2022	13.95	14.25	13.76	14.04
3904	NYSE	NS	Fri, Sep 30, 2022	13.42	13.69	13.34	13.50
3903	NYSE	NS	Thu, Sep 29, 2022	13.41	13.57	13.02	13.41
3902	NYSE	NS	Wed, Sep 28, 2022	13.02	13.74	13.00	13.59
3901	NYSE	NS	Tue, Sep 27, 2022	13.09	13.57	12.88	12.90
3900	NYSE	NS	Mon, Sep 26, 2022	13.47	13.56	12.80	12.84
3899	NYSE	NS	Fri, Sep 23, 2022	14.33	14.33	13.31	13.54
3898	NYSE	NS	Thu, Sep 22, 2022	15.05	15.06	14.59	14.59
3897	NYSE	NS	Wed, Sep 21, 2022	15.08	15.26	14.86	14.86
3896	NYSE	NS	Tue, Sep 20, 2022	15.25	15.25	14.91	14.99
3895	NYSE	NS	Mon, Sep 19, 2022	14.97	15.34	14.80	15.26
3894	NYSE	NS	Fri, Sep 16, 2022	15.60	15.61	15.06	15.08
3893	NYSE	NS	Thu, Sep 15, 2022	16.00	16.08	15.63	15.63
3892	NYSE	NS	Wed, Sep 14, 2022	15.79	16.23	15.78	16.10
3891	NYSE	NS	Tue, Sep 13, 2022	16.03	16.35	15.65	15.72
3890	NYSE	NS	Mon, Sep 12, 2022	16.12	16.34	15.95	16.33
3889	NYSE	NS	Fri, Sep 9, 2022	15.94	16.09	15.66	15.99
3888	NYSE	NS	Thu, Sep 8, 2022	15.75	15.75	15.38	15.69
3887	NYSE	NS	Wed, Sep 7, 2022	15.64	15.85	15.52	15.70
3886	NYSE	NS	Tue, Sep 6, 2022	15.96	16.10	15.55	15.74
3885	NYSE	NS	Fri, Sep 2, 2022	15.80	16.07	15.57	15.95
3884	NYSE	NS	Thu, Sep 1, 2022	15.79	15.94	15.32	15.57
3883	NYSE	NS	Wed, Aug 31, 2022	15.83	16.19	15.75	15.96
3882	NYSE	NS	Tue, Aug 30, 2022	16.20	16.20	15.73	16.06
3881	NYSE	NS	Mon, Aug 29, 2022	16.26	16.43	16.17	16.25
3880	NYSE	NS	Fri, Aug 26, 2022	16.50	16.52	16.13	16.30
3879	NYSE	NS	Thu, Aug 25, 2022	16.49	16.52	16.30	16.52
3878	NYSE	NS	Wed, Aug 24, 2022	16.48	16.64	16.29	16.33
3877	NYSE	NS	Tue, Aug 23, 2022	16.20	16.59	16.15	16.51
3876	NYSE	NS	Mon, Aug 22, 2022	15.59	15.93	15.58	15.88
3875	NYSE	NS	Fri, Aug 19, 2022	15.95	15.95	15.67	15.80
3874	NYSE	NS	Thu, Aug 18, 2022	15.12	16.01	15.09	15.98
3873	NYSE	NS	Wed, Aug 17, 2022	15.02	15.09	14.87	14.96
3872	NYSE	NS	Tue, Aug 16, 2022	15.07	15.28	14.96	15.14
3871	NYSE	NS	Mon, Aug 15, 2022	14.75	15.10	14.64	15.10
3870	NYSE	NS	Fri, Aug 12, 2022	15.06	15.20	14.92	15.04
3869	NYSE	NS	Thu, Aug 11, 2022	15.05	15.25	14.92	15.01
3868	NYSE	NS	Wed, Aug 10, 2022	14.41	15.10	14.21	14.89
3867	NYSE	NS	Tue, Aug 9, 2022	14.66	14.73	14.06	14.09
3866	NYSE	NS	Mon, Aug 8, 2022	14.64	14.86	14.50	14.65
3865	NYSE	NS	Fri, Aug 5, 2022	14.26	14.70	14.14	14.58
3864	NYSE	NS	Thu, Aug 4, 2022	15.80	15.85	14.59	14.49
3863	NYSE	NS	Wed, Aug 3, 2022	15.84	15.92	15.63	15.80
3862	NYSE	NS	Tue, Aug 2, 2022	15.48	15.86	15.40	15.68
3861	NYSE	NS	Mon, Aug 1, 2022	15.13	15.53	14.92	15.43
3860	NYSE	NS	Fri, Jul 29, 2022	15.75	15.75	15.13	15.13
3859	NYSE	NS	Thu, Jul 28, 2022	15.52	15.73	15.29	15.52
3858	NYSE	NS	Wed, Jul 27, 2022	15.35	15.53	15.13	15.39
3857	NYSE	NS	Tue, Jul 26, 2022	14.92	15.30	14.92	15.25
3856	NYSE	NS	Mon, Jul 25, 2022	14.46	14.88	14.40	14.86
3855	NYSE	NS	Fri, Jul 22, 2022	14.72	14.83	14.17	14.38
3854	NYSE	NS	Thu, Jul 21, 2022	14.60	14.71	14.12	14.70
3853	NYSE	NS	Wed, Jul 20, 2022	14.69	14.89	14.60	14.80
3852	NYSE	NS	Tue, Jul 19, 2022	14.74	14.90	14.63	14.86
3851	NYSE	NS	Mon, Jul 18, 2022	14.43	14.83	14.38	14.53
3850	NYSE	NS	Fri, Jul 15, 2022	14.30	14.30	14.01	14.28
3849	NYSE	NS	Thu, Jul 14, 2022	13.91	14.12	13.75	14.04
3848	NYSE	NS	Wed, Jul 13, 2022	14.05	14.30	13.91	14.11
3847	NYSE	NS	Tue, Jul 12, 2022	14.14	14.41	14.04	14.20
3846	NYSE	NS	Mon, Jul 11, 2022	14.55	14.71	14.18	14.39
3845	NYSE	NS	Fri, Jul 8, 2022	14.55	14.81	14.40	14.70
3844	NYSE	NS	Thu, Jul 7, 2022	14.36	14.76	14.26	14.54
3843	NYSE	NS	Wed, Jul 6, 2022	14.17	14.34	13.69	14.03
3842	NYSE	NS	Tue, Jul 5, 2022	14.19	14.28	13.66	14.17
3841	NYSE	NS	Fri, Jul 1, 2022	14.14	14.51	14.04	14.43
3840	NYSE	NS	Thu, Jun 30, 2022	13.69	14.11	13.65	14.00
3839	NYSE	NS	Wed, Jun 29, 2022	13.96	14.14	13.68	13.91
3838	NYSE	NS	Tue, Jun 28, 2022	14.27	14.77	13.72	13.86
3837	NYSE	NS	Mon, Jun 27, 2022	13.66	14.03	13.38	13.80
3836	NYSE	NS	Fri, Jun 24, 2022	13.31	13.57	13.10	13.45
3835	NYSE	NS	Thu, Jun 23, 2022	13.30	13.46	12.84	13.18
3834	NYSE	NS	Wed, Jun 22, 2022	13.58	13.83	13.18	13.28
3833	NYSE	NS	Tue, Jun 21, 2022	13.60	14.20	13.49	14.06
3832	NYSE	NS	Fri, Jun 17, 2022	13.56	13.82	13.04	13.30
3831	NYSE	NS	Thu, Jun 16, 2022	14.00	14.02	13.43	13.56
3830	NYSE	NS	Wed, Jun 15, 2022	14.45	14.90	14.02	14.04
3829	NYSE	NS	Tue, Jun 14, 2022	14.81	15.32	14.41	14.55
3828	NYSE	NS	Mon, Jun 13, 2022	15.37	15.37	14.62	14.64
3827	NYSE	NS	Fri, Jun 10, 2022	16.06	16.41	15.47	15.76
3826	NYSE	NS	Thu, Jun 9, 2022	15.92	16.34	15.76	16.31
3825	NYSE	NS	Wed, Jun 8, 2022	16.51	16.55	15.78	16.01
3824	NYSE	NS	Tue, Jun 7, 2022	16.51	16.56	16.34	16.55
3823	NYSE	NS	Mon, Jun 6, 2022	16.63	16.70	16.31	16.50
3822	NYSE	NS	Fri, Jun 3, 2022	16.58	16.72	16.31	16.43
3821	NYSE	NS	Thu, Jun 2, 2022	16.48	16.69	16.31	16.58
3820	NYSE	NS	Wed, Jun 1, 2022	16.12	16.69	16.05	16.58
3819	NYSE	NS	Tue, May 31, 2022	16.28	16.35	15.92	16.05
3818	NYSE	NS	Fri, May 27, 2022	15.40	16.05	15.30	16.03
3817	NYSE	NS	Thu, May 26, 2022	15.70	15.90	15.36	15.53
3816	NYSE	NS	Wed, May 25, 2022	15.28	15.67	15.27	15.65
3815	NYSE	NS	Tue, May 24, 2022	15.35	15.39	14.90	15.25
3814	NYSE	NS	Mon, May 23, 2022	15.31	15.38	15.06	15.34
3813	NYSE	NS	Fri, May 20, 2022	15.11	15.40	15.09	15.25
3812	NYSE	NS	Thu, May 19, 2022	14.58	15.32	14.54	15.18
3811	NYSE	NS	Wed, May 18, 2022	14.50	14.85	14.28	14.77
3810	NYSE	NS	Tue, May 17, 2022	14.25	14.63	14.25	14.52
3809	NYSE	NS	Mon, May 16, 2022	14.13	14.35	13.63	14.08
3808	NYSE	NS	Fri, May 13, 2022	13.50	14.12	13.18	14.07
3807	NYSE	NS	Thu, May 12, 2022	13.53	13.53	12.87	13.09
3806	NYSE	NS	Wed, May 11, 2022	14.25	14.50	13.57	13.58
3805	NYSE	NS	Tue, May 10, 2022	14.49	14.58	13.57	14.03
3804	NYSE	NS	Mon, May 9, 2022	14.85	14.87	14.19	14.20
3803	NYSE	NS	Fri, May 6, 2022	14.55	15.14	14.30	15.11
3802	NYSE	NS	Thu, May 5, 2022	15.40	15.66	14.84	14.59
3801	NYSE	NS	Wed, May 4, 2022	15.14	15.22	14.72	15.12
3800	NYSE	NS	Tue, May 3, 2022	15.10	15.26	14.81	14.94
3799	NYSE	NS	Mon, May 2, 2022	15.30	15.40	14.60	14.98
3798	NYSE	NS	Fri, Apr 29, 2022	15.60	15.78	15.12	15.27
3797	NYSE	NS	Thu, Apr 28, 2022	15.26	15.79	15.04	15.55
3796	NYSE	NS	Wed, Apr 27, 2022	14.97	15.45	14.77	15.16
3795	NYSE	NS	Tue, Apr 26, 2022	15.35	15.43	14.90	14.91
3794	NYSE	NS	Mon, Apr 25, 2022	15.56	15.96	14.71	15.37
3793	NYSE	NS	Fri, Apr 22, 2022	16.56	16.80	16.05	16.06
3792	NYSE	NS	Thu, Apr 21, 2022	16.88	17.10	16.48	16.59
3791	NYSE	NS	Wed, Apr 20, 2022	16.43	16.96	16.32	16.88
3790	NYSE	NS	Tue, Apr 19, 2022	15.96	16.43	15.91	16.35
3789	NYSE	NS	Mon, Apr 18, 2022	16.06	16.20	15.88	16.01
3788	NYSE	NS	Thu, Apr 14, 2022	15.98	16.18	15.82	16.03
3787	NYSE	NS	Wed, Apr 13, 2022	15.95	16.17	15.65	16.07
3786	NYSE	NS	Tue, Apr 12, 2022	15.34	16.02	15.26	15.88
3785	NYSE	NS	Mon, Apr 11, 2022	15.40	15.46	15.10	15.12
3784	NYSE	NS	Fri, Apr 8, 2022	15.49	15.59	15.29	15.59
3783	NYSE	NS	Thu, Apr 7, 2022	15.42	15.56	15.08	15.47
3782	NYSE	NS	Wed, Apr 6, 2022	15.00	15.54	14.79	15.36
3781	NYSE	NS	Tue, Apr 5, 2022	14.60	14.99	14.51	14.85
3780	NYSE	NS	Mon, Apr 4, 2022	14.43	14.54	14.22	14.52
3779	NYSE	NS	Fri, Apr 1, 2022	14.52	14.64	14.33	14.34
3778	NYSE	NS	Thu, Mar 31, 2022	14.75	14.84	14.33	14.42
3777	NYSE	NS	Wed, Mar 30, 2022	15.04	15.16	14.74	14.78
3776	NYSE	NS	Tue, Mar 29, 2022	14.89	15.00	14.74	14.96
3775	NYSE	NS	Mon, Mar 28, 2022	15.17	15.19	14.85	14.97
3774	NYSE	NS	Fri, Mar 25, 2022	15.20	15.53	15.20	15.34
3773	NYSE	NS	Thu, Mar 24, 2022	15.27	15.42	15.16	15.40
3772	NYSE	NS	Wed, Mar 23, 2022	15.72	15.85	15.11	15.12
3771	NYSE	NS	Tue, Mar 22, 2022	15.70	15.88	15.40	15.56
3770	NYSE	NS	Mon, Mar 21, 2022	15.75	15.95	15.61	15.82
3769	NYSE	NS	Fri, Mar 18, 2022	15.40	15.60	15.06	15.51
3768	NYSE	NS	Thu, Mar 17, 2022	15.39	15.57	15.26	15.43
3767	NYSE	NS	Wed, Mar 16, 2022	14.97	15.37	14.95	15.17
3766	NYSE	NS	Tue, Mar 15, 2022	15.00	15.40	14.61	14.87
3765	NYSE	NS	Mon, Mar 14, 2022	15.87	15.97	15.05	15.41
3764	NYSE	NS	Fri, Mar 11, 2022	16.41	16.82	15.96	16.20
3763	NYSE	NS	Thu, Mar 10, 2022	16.72	16.94	16.39	16.63
3762	NYSE	NS	Wed, Mar 9, 2022	16.71	16.80	15.91	16.64
3761	NYSE	NS	Tue, Mar 8, 2022	16.94	17.65	16.80	16.84
3760	NYSE	NS	Mon, Mar 7, 2022	17.00	17.25	16.38	16.60
3759	NYSE	NS	Fri, Mar 4, 2022	16.62	16.89	16.46	16.85
3758	NYSE	NS	Thu, Mar 3, 2022	16.69	16.96	16.54	16.58
3757	NYSE	NS	Wed, Mar 2, 2022	16.56	16.85	16.35	16.76
3756	NYSE	NS	Tue, Mar 1, 2022	16.08	16.44	15.96	16.41
3755	NYSE	NS	Mon, Feb 28, 2022	15.29	15.99	15.12	15.96
3754	NYSE	NS	Fri, Feb 25, 2022	15.15	15.45	15.06	15.35
3753	NYSE	NS	Thu, Feb 24, 2022	15.34	15.46	15.00	15.12
3752	NYSE	NS	Wed, Feb 23, 2022	15.41	15.67	15.29	15.34
3751	NYSE	NS	Tue, Feb 22, 2022	15.75	15.76	14.98	15.40
3750	NYSE	NS	Fri, Feb 18, 2022	15.50	15.80	15.39	15.52
3749	NYSE	NS	Thu, Feb 17, 2022	16.19	16.22	15.43	15.59
3748	NYSE	NS	Wed, Feb 16, 2022	16.33	16.68	16.18	16.21
3747	NYSE	NS	Tue, Feb 15, 2022	16.47	16.50	16.17	16.31
3746	NYSE	NS	Mon, Feb 14, 2022	17.05	17.08	16.57	16.59
3745	NYSE	NS	Fri, Feb 11, 2022	16.30	17.17	16.29	17.06
3744	NYSE	NS	Thu, Feb 10, 2022	16.47	16.90	16.19	16.29
3743	NYSE	NS	Wed, Feb 9, 2022	16.44	16.77	16.34	16.55
3742	NYSE	NS	Tue, Feb 8, 2022	16.93	17.04	16.31	16.38
3741	NYSE	NS	Mon, Feb 7, 2022	17.14	17.24	16.58	17.00
3740	NYSE	NS	Fri, Feb 4, 2022	17.60	18.05	17.51	17.45
3739	NYSE	NS	Thu, Feb 3, 2022	17.27	17.59	16.92	17.48
3738	NYSE	NS	Wed, Feb 2, 2022	17.46	17.49	17.14	17.47
3737	NYSE	NS	Tue, Feb 1, 2022	16.85	17.48	16.71	17.45
3736	NYSE	NS	Mon, Jan 31, 2022	16.50	16.84	16.23	16.78
3735	NYSE	NS	Fri, Jan 28, 2022	16.22	16.50	15.87	16.48
3734	NYSE	NS	Thu, Jan 27, 2022	16.44	16.65	15.87	16.21
3733	NYSE	NS	Wed, Jan 26, 2022	16.68	16.93	16.09	16.18
3732	NYSE	NS	Tue, Jan 25, 2022	16.00	16.80	15.71	16.61
3731	NYSE	NS	Mon, Jan 24, 2022	15.77	16.22	15.46	16.15
3730	NYSE	NS	Fri, Jan 21, 2022	16.12	16.31	15.69	16.13
3729	NYSE	NS	Thu, Jan 20, 2022	16.39	16.69	16.11	16.22
3728	NYSE	NS	Wed, Jan 19, 2022	16.65	16.65	16.20	16.32
3727	NYSE	NS	Tue, Jan 18, 2022	16.80	16.97	16.44	16.62
3726	NYSE	NS	Fri, Jan 14, 2022	16.11	16.69	16.07	16.62
3725	NYSE	NS	Thu, Jan 13, 2022	16.88	16.88	16.03	16.07
3724	NYSE	NS	Wed, Jan 12, 2022	16.75	16.93	16.55	16.83
3723	NYSE	NS	Tue, Jan 11, 2022	16.27	16.83	16.10	16.74
3722	NYSE	NS	Mon, Jan 10, 2022	16.50	16.55	15.96	16.17
3721	NYSE	NS	Fri, Jan 7, 2022	16.56	16.69	16.32	16.42
3720	NYSE	NS	Thu, Jan 6, 2022	16.66	16.70	16.44	16.53
3719	NYSE	NS	Wed, Jan 5, 2022	16.69	16.84	16.42	16.42
3718	NYSE	NS	Tue, Jan 4, 2022	16.37	16.63	16.32	16.53
3717	NYSE	NS	Mon, Jan 3, 2022	15.98	16.36	15.83	16.24
3716	NYSE	NS	Fri, Dec 31, 2021	15.05	15.88	15.05	15.88
3715	NYSE	NS	Thu, Dec 30, 2021	15.09	15.27	15.01	15.13
3714	NYSE	NS	Wed, Dec 29, 2021	14.85	15.09	14.69	15.05
3713	NYSE	NS	Tue, Dec 28, 2021	14.71	15.18	14.71	14.89
3712	NYSE	NS	Mon, Dec 27, 2021	14.19	14.64	14.03	14.62
3711	NYSE	NS	Thu, Dec 23, 2021	14.20	14.33	13.98	14.26
3710	NYSE	NS	Wed, Dec 22, 2021	14.10	14.30	13.97	14.20
3709	NYSE	NS	Tue, Dec 21, 2021	13.87	14.32	13.87	14.15
3708	NYSE	NS	Mon, Dec 20, 2021	14.00	14.04	13.69	13.85
3707	NYSE	NS	Fri, Dec 17, 2021	14.41	14.49	14.10	14.33
3706	NYSE	NS	Thu, Dec 16, 2021	14.22	14.55	14.00	14.41
3705	NYSE	NS	Wed, Dec 15, 2021	13.91	14.26	13.62	14.04
3704	NYSE	NS	Tue, Dec 14, 2021	13.92	14.11	13.80	13.90
3703	NYSE	NS	Mon, Dec 13, 2021	14.44	14.56	14.05	14.05
3702	NYSE	NS	Fri, Dec 10, 2021	14.62	14.69	14.41	14.56
3701	NYSE	NS	Thu, Dec 9, 2021	14.80	14.95	14.65	14.71
3700	NYSE	NS	Wed, Dec 8, 2021	14.95	15.21	14.86	15.09
3699	NYSE	NS	Tue, Dec 7, 2021	14.84	15.14	14.61	14.88
3698	NYSE	NS	Mon, Dec 6, 2021	14.45	14.79	14.24	14.55
3697	NYSE	NS	Fri, Dec 3, 2021	14.50	14.70	14.18	14.34
3696	NYSE	NS	Thu, Dec 2, 2021	13.89	14.45	13.72	14.33
3695	NYSE	NS	Wed, Dec 1, 2021	14.39	14.46	13.77	13.80
3694	NYSE	NS	Tue, Nov 30, 2021	14.16	14.23	13.53	14.00
3693	NYSE	NS	Mon, Nov 29, 2021	15.19	15.48	14.32	14.36
3692	NYSE	NS	Fri, Nov 26, 2021	15.08	15.09	14.42	14.85
3691	NYSE	NS	Wed, Nov 24, 2021	15.25	15.58	15.22	15.52
3690	NYSE	NS	Tue, Nov 23, 2021	15.45	15.57	15.08	15.27
3689	NYSE	NS	Mon, Nov 22, 2021	15.85	15.89	15.30	15.33
3688	NYSE	NS	Fri, Nov 19, 2021	15.92	15.96	15.62	15.93
3687	NYSE	NS	Thu, Nov 18, 2021	16.20	16.35	15.95	16.11
3686	NYSE	NS	Wed, Nov 17, 2021	16.18	16.40	16.12	16.25
3685	NYSE	NS	Tue, Nov 16, 2021	16.11	16.41	16.10	16.28
3684	NYSE	NS	Mon, Nov 15, 2021	16.09	16.38	16.06	16.15
3683	NYSE	NS	Fri, Nov 12, 2021	15.89	16.17	15.72	16.15
3682	NYSE	NS	Thu, Nov 11, 2021	15.67	15.98	15.52	15.85
3681	NYSE	NS	Wed, Nov 10, 2021	15.19	15.52	15.14	15.51
3680	NYSE	NS	Tue, Nov 9, 2021	15.39	15.45	15.13	15.32
3679	NYSE	NS	Mon, Nov 8, 2021	15.47	15.65	15.21	15.34
3678	NYSE	NS	Fri, Nov 5, 2021	15.71	15.72	15.02	15.46
3677	NYSE	NS	Thu, Nov 4, 2021	15.75	16.01	15.16	15.38
3676	NYSE	NS	Wed, Nov 3, 2021	15.75	15.78	15.36	15.65
3675	NYSE	NS	Tue, Nov 2, 2021	16.17	16.17	15.48	15.85
3674	NYSE	NS	Mon, Nov 1, 2021	16.15	16.23	15.91	16.09
3673	NYSE	NS	Fri, Oct 29, 2021	16.35	16.38	15.64	15.91
3672	NYSE	NS	Thu, Oct 28, 2021	16.35	16.65	16.10	16.41
3671	NYSE	NS	Wed, Oct 27, 2021	16.25	16.93	16.25	16.40
3670	NYSE	NS	Tue, Oct 26, 2021	16.81	16.82	16.31	16.36
3669	NYSE	NS	Mon, Oct 25, 2021	17.23	17.32	16.80	16.85
3668	NYSE	NS	Fri, Oct 22, 2021	17.21	17.38	16.90	17.18
3667	NYSE	NS	Thu, Oct 21, 2021	17.35	17.60	16.92	17.20
3666	NYSE	NS	Wed, Oct 20, 2021	16.56	17.28	16.56	17.27
3665	NYSE	NS	Tue, Oct 19, 2021	16.64	16.75	16.42	16.71
3664	NYSE	NS	Mon, Oct 18, 2021	16.87	16.96	16.28	16.55
3663	NYSE	NS	Fri, Oct 15, 2021	16.84	17.00	16.70	16.76
3662	NYSE	NS	Thu, Oct 14, 2021	16.88	16.89	16.65	16.75
3661	NYSE	NS	Wed, Oct 13, 2021	16.55	16.76	16.42	16.76
3660	NYSE	NS	Tue, Oct 12, 2021	16.50	16.85	16.35	16.74
3659	NYSE	NS	Mon, Oct 11, 2021	16.57	16.85	16.30	16.49
3658	NYSE	NS	Fri, Oct 8, 2021	16.19	16.52	16.19	16.50
3657	NYSE	NS	Thu, Oct 7, 2021	15.77	16.39	15.77	16.14
3656	NYSE	NS	Wed, Oct 6, 2021	16.20	16.25	15.70	15.78
3655	NYSE	NS	Tue, Oct 5, 2021	16.71	16.89	16.20	16.41
3654	NYSE	NS	Mon, Oct 4, 2021	16.24	16.68	16.21	16.46
3653	NYSE	NS	Fri, Oct 1, 2021	15.88	16.27	15.82	16.18
3652	NYSE	NS	Thu, Sep 30, 2021	15.95	16.00	15.62	15.74
3651	NYSE	NS	Wed, Sep 29, 2021	15.74	15.96	15.54	15.91
3650	NYSE	NS	Tue, Sep 28, 2021	16.31	16.42	15.73	15.78
3649	NYSE	NS	Mon, Sep 27, 2021	15.96	16.49	15.96	16.13
3648	NYSE	NS	Fri, Sep 24, 2021	15.87	16.19	15.72	15.81
3647	NYSE	NS	Thu, Sep 23, 2021	15.18	16.05	15.18	15.99
3646	NYSE	NS	Wed, Sep 22, 2021	14.90	15.53	14.76	15.16
3645	NYSE	NS	Tue, Sep 21, 2021	14.96	15.09	14.50	14.71
3644	NYSE	NS	Mon, Sep 20, 2021	14.95	15.13	14.69	14.90
3643	NYSE	NS	Fri, Sep 17, 2021	15.87	15.89	15.20	15.20
3642	NYSE	NS	Thu, Sep 16, 2021	15.74	16.06	15.34	15.97
3641	NYSE	NS	Wed, Sep 15, 2021	15.71	15.79	15.27	15.76
3640	NYSE	NS	Tue, Sep 14, 2021	15.89	15.89	15.33	15.64
3639	NYSE	NS	Mon, Sep 13, 2021	16.03	16.28	15.68	15.85
3638	NYSE	NS	Fri, Sep 10, 2021	16.43	16.43	15.81	15.88
3637	NYSE	NS	Thu, Sep 9, 2021	16.29	16.72	16.21	16.27
3636	NYSE	NS	Wed, Sep 8, 2021	16.57	16.72	16.30	16.48
3635	NYSE	NS	Tue, Sep 7, 2021	16.60	16.66	16.40	16.59
3634	NYSE	NS	Fri, Sep 3, 2021	16.96	17.03	16.65	16.74
3633	NYSE	NS	Thu, Sep 2, 2021	16.56	17.00	16.56	16.93
3632	NYSE	NS	Wed, Sep 1, 2021	16.19	16.58	16.17	16.50
3631	NYSE	NS	Tue, Aug 31, 2021	16.60	16.83	16.19	16.25
3630	NYSE	NS	Mon, Aug 30, 2021	16.86	16.88	16.55	16.64
3629	NYSE	NS	Fri, Aug 27, 2021	16.40	16.88	16.39	16.79
3628	NYSE	NS	Thu, Aug 26, 2021	16.60	16.75	16.08	16.28
3627	NYSE	NS	Wed, Aug 25, 2021	16.23	16.92	16.23	16.70
3626	NYSE	NS	Tue, Aug 24, 2021	16.41	16.47	16.13	16.25
3625	NYSE	NS	Mon, Aug 23, 2021	16.22	16.42	15.95	16.20
3624	NYSE	NS	Fri, Aug 20, 2021	15.66	15.95	15.49	15.85
3623	NYSE	NS	Thu, Aug 19, 2021	15.52	15.77	15.18	15.69
3622	NYSE	NS	Wed, Aug 18, 2021	15.99	16.05	15.64	15.78
3621	NYSE	NS	Tue, Aug 17, 2021	15.88	16.20	15.68	15.90
3620	NYSE	NS	Mon, Aug 16, 2021	15.81	16.21	15.58	16.04
3619	NYSE	NS	Fri, Aug 13, 2021	16.15	16.25	15.84	16.05
3618	NYSE	NS	Thu, Aug 12, 2021	15.70	16.08	15.46	16.08
3617	NYSE	NS	Wed, Aug 11, 2021	15.35	15.66	15.15	15.65
3616	NYSE	NS	Tue, Aug 10, 2021	15.55	15.66	15.25	15.36
3615	NYSE	NS	Mon, Aug 9, 2021	15.36	15.40	14.81	15.37
3614	NYSE	NS	Fri, Aug 6, 2021	15.28	15.62	15.15	15.37
3613	NYSE	NS	Thu, Aug 5, 2021	15.60	16.26	15.17	15.22
3612	NYSE	NS	Wed, Aug 4, 2021	16.23	16.73	15.77	15.37
3611	NYSE	NS	Tue, Aug 3, 2021	16.35	16.91	15.86	16.57
3610	NYSE	NS	Mon, Aug 2, 2021	16.73	17.22	16.25	16.25
3609	NYSE	NS	Fri, Jul 30, 2021	17.26	17.33	16.55	16.56
3608	NYSE	NS	Thu, Jul 29, 2021	17.19	17.28	16.72	17.25
3607	NYSE	NS	Wed, Jul 28, 2021	16.51	17.03	16.30	16.95
3606	NYSE	NS	Tue, Jul 27, 2021	16.91	16.91	16.42	16.44
3605	NYSE	NS	Mon, Jul 26, 2021	16.47	17.09	16.39	17.04
3604	NYSE	NS	Fri, Jul 23, 2021	17.26	17.27	16.16	16.57
3603	NYSE	NS	Thu, Jul 22, 2021	17.05	17.47	16.60	17.13
3602	NYSE	NS	Wed, Jul 21, 2021	17.47	17.84	16.94	16.95
3601	NYSE	NS	Tue, Jul 20, 2021	16.66	17.29	16.65	17.24
3600	NYSE	NS	Mon, Jul 19, 2021	16.75	16.89	16.13	16.59
3599	NYSE	NS	Fri, Jul 16, 2021	17.50	17.50	17.02	17.16
3598	NYSE	NS	Thu, Jul 15, 2021	17.39	17.65	16.98	17.31
3597	NYSE	NS	Wed, Jul 14, 2021	17.50	17.70	17.17	17.57
3596	NYSE	NS	Tue, Jul 13, 2021	17.83	17.93	17.49	17.49
3595	NYSE	NS	Mon, Jul 12, 2021	17.77	18.06	17.60	17.98
3594	NYSE	NS	Fri, Jul 9, 2021	17.88	18.36	17.88	17.98
3593	NYSE	NS	Thu, Jul 8, 2021	17.85	18.22	17.50	17.75
3592	NYSE	NS	Wed, Jul 7, 2021	18.30	18.59	17.65	18.02
3591	NYSE	NS	Tue, Jul 6, 2021	18.91	18.91	18.12	18.47
3590	NYSE	NS	Fri, Jul 2, 2021	18.79	18.95	18.37	18.95
3589	NYSE	NS	Thu, Jul 1, 2021	18.38	18.85	18.06	18.79
3588	NYSE	NS	Wed, Jun 30, 2021	17.65	18.32	17.52	18.05
3587	NYSE	NS	Tue, Jun 29, 2021	17.76	17.97	17.52	17.58
3586	NYSE	NS	Mon, Jun 28, 2021	17.88	17.88	17.10	17.61
3585	NYSE	NS	Fri, Jun 25, 2021	18.30	18.41	17.86	17.88
3584	NYSE	NS	Thu, Jun 24, 2021	18.47	18.55	18.14	18.37
3583	NYSE	NS	Wed, Jun 23, 2021	18.65	18.86	18.32	18.36
3582	NYSE	NS	Tue, Jun 22, 2021	18.60	18.78	18.12	18.55
3581	NYSE	NS	Mon, Jun 21, 2021	18.44	19.19	18.29	18.66
3580	NYSE	NS	Fri, Jun 18, 2021	18.30	18.75	18.06	18.34
3579	NYSE	NS	Thu, Jun 17, 2021	19.50	19.52	17.78	18.57
3578	NYSE	NS	Wed, Jun 16, 2021	19.72	19.94	19.38	19.50
3577	NYSE	NS	Tue, Jun 15, 2021	20.02	20.16	19.37	19.69
3576	NYSE	NS	Mon, Jun 14, 2021	20.02	20.29	19.33	19.79
3575	NYSE	NS	Fri, Jun 11, 2021	20.63	20.73	19.86	19.99
3574	NYSE	NS	Thu, Jun 10, 2021	19.90	20.60	19.80	20.58
3573	NYSE	NS	Wed, Jun 9, 2021	19.99	20.17	19.73	19.89
3572	NYSE	NS	Tue, Jun 8, 2021	19.13	20.01	19.10	19.99
3571	NYSE	NS	Mon, Jun 7, 2021	18.62	19.36	18.62	19.29
3570	NYSE	NS	Fri, Jun 4, 2021	18.82	18.84	18.26	18.52
3569	NYSE	NS	Thu, Jun 3, 2021	18.80	19.04	18.68	18.70
3568	NYSE	NS	Wed, Jun 2, 2021	18.85	19.02	18.65	18.96
3567	NYSE	NS	Tue, Jun 1, 2021	18.43	18.90	18.43	18.81
3566	NYSE	NS	Fri, May 28, 2021	18.59	18.72	18.30	18.35
3565	NYSE	NS	Thu, May 27, 2021	18.60	18.84	18.33	18.56
3564	NYSE	NS	Wed, May 26, 2021	18.32	18.61	18.32	18.50
3563	NYSE	NS	Tue, May 25, 2021	18.40	18.60	18.20	18.38
3562	NYSE	NS	Mon, May 24, 2021	18.28	18.50	18.08	18.45
3561	NYSE	NS	Fri, May 21, 2021	18.06	18.42	17.94	18.18
3560	NYSE	NS	Thu, May 20, 2021	17.52	17.98	17.37	17.98
3559	NYSE	NS	Wed, May 19, 2021	17.55	17.78	17.35	17.54
3558	NYSE	NS	Tue, May 18, 2021	18.18	18.39	17.73	17.75
3557	NYSE	NS	Mon, May 17, 2021	18.29	18.65	17.85	18.13
3556	NYSE	NS	Fri, May 14, 2021	18.31	18.45	17.93	18.26
3555	NYSE	NS	Thu, May 13, 2021	17.40	18.13	17.32	18.01
3554	NYSE	NS	Wed, May 12, 2021	18.04	18.20	17.33	17.47
3553	NYSE	NS	Tue, May 11, 2021	17.73	18.21	17.26	17.87
3552	NYSE	NS	Mon, May 10, 2021	18.26	18.60	18.10	18.19
3551	NYSE	NS	Fri, May 7, 2021	18.15	18.99	18.15	18.21
3550	NYSE	NS	Thu, May 6, 2021	18.64	19.07	18.40	18.34
3549	NYSE	NS	Wed, May 5, 2021	19.20	19.40	18.65	18.66
3548	NYSE	NS	Tue, May 4, 2021	19.27	19.53	18.78	19.00
3547	NYSE	NS	Mon, May 3, 2021	19.46	19.84	19.24	19.52
3546	NYSE	NS	Fri, Apr 30, 2021	19.33	19.80	19.06	19.16
3545	NYSE	NS	Thu, Apr 29, 2021	18.75	19.52	18.73	19.52
3544	NYSE	NS	Wed, Apr 28, 2021	18.19	18.88	18.15	18.88
3543	NYSE	NS	Tue, Apr 27, 2021	18.42	18.57	18.06	18.19
3542	NYSE	NS	Mon, Apr 26, 2021	18.30	18.55	18.26	18.45
3541	NYSE	NS	Fri, Apr 23, 2021	17.88	18.42	17.82	18.37
3540	NYSE	NS	Thu, Apr 22, 2021	18.65	18.65	17.94	17.95
3539	NYSE	NS	Wed, Apr 21, 2021	18.13	18.76	18.06	18.55
3538	NYSE	NS	Tue, Apr 20, 2021	18.11	18.39	17.76	18.28
3537	NYSE	NS	Mon, Apr 19, 2021	18.22	18.39	18.09	18.17
3536	NYSE	NS	Fri, Apr 16, 2021	18.26	18.37	17.99	18.16
3535	NYSE	NS	Thu, Apr 15, 2021	18.15	18.40	17.87	18.22
3534	NYSE	NS	Wed, Apr 14, 2021	17.54	18.16	17.54	18.15
3533	NYSE	NS	Tue, Apr 13, 2021	17.44	17.61	17.14	17.46
3532	NYSE	NS	Mon, Apr 12, 2021	18.19	18.25	17.51	17.56
3531	NYSE	NS	Fri, Apr 9, 2021	18.66	18.92	17.66	17.99
3530	NYSE	NS	Thu, Apr 8, 2021	18.39	18.93	18.07	18.90
3529	NYSE	NS	Wed, Apr 7, 2021	18.52	18.62	18.17	18.40
3528	NYSE	NS	Tue, Apr 6, 2021	18.17	18.70	18.02	18.59
3527	NYSE	NS	Mon, Apr 5, 2021	17.67	18.26	17.51	18.24
3526	NYSE	NS	Thu, Apr 1, 2021	17.39	17.77	16.95	17.76
3525	NYSE	NS	Wed, Mar 31, 2021	16.46	17.67	16.35	17.09
3524	NYSE	NS	Tue, Mar 30, 2021	16.88	16.89	16.51	16.58
3523	NYSE	NS	Mon, Mar 29, 2021	16.90	17.35	16.67	16.96
3522	NYSE	NS	Fri, Mar 26, 2021	16.98	17.21	16.58	17.11
3521	NYSE	NS	Thu, Mar 25, 2021	16.32	16.83	16.10	16.69
3520	NYSE	NS	Wed, Mar 24, 2021	16.54	17.16	16.50	16.63
3519	NYSE	NS	Tue, Mar 23, 2021	16.79	17.08	16.22	16.23
3518	NYSE	NS	Mon, Mar 22, 2021	17.40	17.55	16.88	17.04
3517	NYSE	NS	Fri, Mar 19, 2021	17.70	17.95	17.09	17.20
3516	NYSE	NS	Thu, Mar 18, 2021	18.88	19.04	17.59	17.65
3515	NYSE	NS	Wed, Mar 17, 2021	18.73	19.04	18.40	18.88
3514	NYSE	NS	Tue, Mar 16, 2021	19.38	19.50	18.83	18.87
3513	NYSE	NS	Mon, Mar 15, 2021	19.64	19.98	19.20	19.44
3512	NYSE	NS	Fri, Mar 12, 2021	20.08	20.08	19.49	19.74
3511	NYSE	NS	Thu, Mar 11, 2021	20.14	20.25	19.85	19.98
3510	NYSE	NS	Wed, Mar 10, 2021	19.47	20.17	19.38	19.95
3509	NYSE	NS	Tue, Mar 9, 2021	19.55	20.00	19.41	19.49
3508	NYSE	NS	Mon, Mar 8, 2021	19.78	20.10	19.57	19.85
3507	NYSE	NS	Fri, Mar 5, 2021	19.51	19.69	18.75	19.67
3506	NYSE	NS	Thu, Mar 4, 2021	19.20	19.98	18.80	19.22
3505	NYSE	NS	Wed, Mar 3, 2021	19.19	20.12	19.02	19.08
3504	NYSE	NS	Tue, Mar 2, 2021	18.40	19.17	18.26	19.07
3503	NYSE	NS	Mon, Mar 1, 2021	18.37	19.10	18.05	18.58
3502	NYSE	NS	Fri, Feb 26, 2021	18.07	18.26	17.27	17.90
3501	NYSE	NS	Thu, Feb 25, 2021	18.67	19.00	17.77	18.21
3500	NYSE	NS	Wed, Feb 24, 2021	18.18	19.13	18.10	18.70
3499	NYSE	NS	Tue, Feb 23, 2021	17.66	18.11	16.59	18.08
3498	NYSE	NS	Mon, Feb 22, 2021	17.23	18.07	17.23	17.62
3497	NYSE	NS	Fri, Feb 19, 2021	16.70	17.35	16.67	17.26
3496	NYSE	NS	Thu, Feb 18, 2021	16.79	16.97	16.49	16.64
3495	NYSE	NS	Wed, Feb 17, 2021	16.70	16.91	16.04	16.91
3494	NYSE	NS	Tue, Feb 16, 2021	17.12	17.35	16.73	16.73
3493	NYSE	NS	Fri, Feb 12, 2021	17.23	17.46	16.74	17.10
3492	NYSE	NS	Thu, Feb 11, 2021	16.71	17.18	16.51	17.17
3491	NYSE	NS	Wed, Feb 10, 2021	16.26	16.92	16.18	16.81
3490	NYSE	NS	Tue, Feb 9, 2021	16.15	16.32	15.90	16.16
3489	NYSE	NS	Mon, Feb 8, 2021	15.98	16.40	15.87	16.19
3488	NYSE	NS	Fri, Feb 5, 2021	16.28	16.65	15.70	15.98
3487	NYSE	NS	Thu, Feb 4, 2021	17.06	17.37	16.08	16.28
3486	NYSE	NS	Wed, Feb 3, 2021	16.09	16.88	16.01	16.88
3485	NYSE	NS	Tue, Feb 2, 2021	15.84	16.34	15.79	15.96
3484	NYSE	NS	Mon, Feb 1, 2021	15.51	15.83	15.25	15.51
3483	NYSE	NS	Fri, Jan 29, 2021	15.25	15.46	14.85	15.25
3482	NYSE	NS	Thu, Jan 28, 2021	15.03	15.56	14.85	15.36
3481	NYSE	NS	Wed, Jan 27, 2021	15.10	15.73	14.75	15.03
3480	NYSE	NS	Tue, Jan 26, 2021	15.49	15.66	15.27	15.30
3479	NYSE	NS	Mon, Jan 25, 2021	15.31	15.42	15.06	15.28
3478	NYSE	NS	Fri, Jan 22, 2021	15.41	15.62	15.12	15.49
3477	NYSE	NS	Thu, Jan 21, 2021	15.90	16.12	15.42	15.64
3476	NYSE	NS	Wed, Jan 20, 2021	16.45	16.47	15.82	15.95
3475	NYSE	NS	Tue, Jan 19, 2021	15.93	16.11	15.54	15.89
3474	NYSE	NS	Fri, Jan 15, 2021	16.44	16.44	15.61	15.92
3473	NYSE	NS	Thu, Jan 14, 2021	15.96	16.45	15.96	16.23
3472	NYSE	NS	Wed, Jan 13, 2021	15.87	16.17	15.77	15.91
3471	NYSE	NS	Tue, Jan 12, 2021	15.43	16.14	15.28	15.88
3470	NYSE	NS	Mon, Jan 11, 2021	14.79	15.41	14.63	15.18
3469	NYSE	NS	Fri, Jan 8, 2021	15.71	15.71	15.03	15.16
3468	NYSE	NS	Thu, Jan 7, 2021	15.16	15.73	15.02	15.61
3467	NYSE	NS	Wed, Jan 6, 2021	14.36	15.17	14.25	15.04
3466	NYSE	NS	Tue, Jan 5, 2021	14.35	15.19	14.34	14.64
3465	NYSE	NS	Mon, Jan 4, 2021	14.65	14.94	14.14	14.33
3464	NYSE	NS	Thu, Dec 31, 2020	14.20	14.79	14.15	14.41
3463	NYSE	NS	Wed, Dec 30, 2020	14.15	14.59	14.10	14.21
3462	NYSE	NS	Tue, Dec 29, 2020	14.36	14.73	14.09	14.24
3461	NYSE	NS	Mon, Dec 28, 2020	14.81	14.99	14.14	14.48
3460	NYSE	NS	Thu, Dec 24, 2020	14.66	14.68	14.20	14.46
3459	NYSE	NS	Wed, Dec 23, 2020	15.08	15.30	14.64	14.69
3458	NYSE	NS	Tue, Dec 22, 2020	15.14	15.44	14.77	15.01
3457	NYSE	NS	Mon, Dec 21, 2020	15.30	15.69	15.10	15.19
3456	NYSE	NS	Fri, Dec 18, 2020	16.04	16.10	15.73	15.84
3455	NYSE	NS	Thu, Dec 17, 2020	16.20	16.29	15.89	16.00
3454	NYSE	NS	Wed, Dec 16, 2020	16.08	16.24	15.58	16.20
3453	NYSE	NS	Tue, Dec 15, 2020	16.03	16.52	15.40	16.09
3452	NYSE	NS	Mon, Dec 14, 2020	16.86	17.00	15.64	15.94
3451	NYSE	NS	Fri, Dec 11, 2020	16.71	16.85	16.35	16.64
3450	NYSE	NS	Thu, Dec 10, 2020	16.45	17.16	16.39	16.91
3449	NYSE	NS	Wed, Dec 9, 2020	16.58	17.00	15.97	16.42
3448	NYSE	NS	Tue, Dec 8, 2020	15.83	16.51	15.50	16.45
3447	NYSE	NS	Mon, Dec 7, 2020	16.10	16.17	15.33	15.86
3446	NYSE	NS	Fri, Dec 4, 2020	16.00	16.80	15.75	16.17
3445	NYSE	NS	Thu, Dec 3, 2020	14.52	15.81	14.12	15.75
3444	NYSE	NS	Wed, Dec 2, 2020	13.61	14.57	13.61	14.57
3443	NYSE	NS	Tue, Dec 1, 2020	13.60	13.98	13.30	13.84
3442	NYSE	NS	Mon, Nov 30, 2020	14.28	14.32	13.21	13.29
3441	NYSE	NS	Fri, Nov 27, 2020	14.12	14.41	13.53	14.03
3440	NYSE	NS	Wed, Nov 25, 2020	13.88	14.58	13.71	14.15
3439	NYSE	NS	Tue, Nov 24, 2020	14.16	14.76	13.96	14.01
3438	NYSE	NS	Mon, Nov 23, 2020	13.00	13.97	12.90	13.85
3437	NYSE	NS	Fri, Nov 20, 2020	13.19	13.60	12.82	12.90
3436	NYSE	NS	Thu, Nov 19, 2020	12.92	13.44	12.80	13.21
3435	NYSE	NS	Wed, Nov 18, 2020	12.69	13.14	12.47	12.96
3434	NYSE	NS	Tue, Nov 17, 2020	12.02	12.64	11.75	12.59
3433	NYSE	NS	Mon, Nov 16, 2020	11.77	12.38	11.51	12.10
3432	NYSE	NS	Fri, Nov 13, 2020	11.44	11.66	11.11	11.39
3431	NYSE	NS	Thu, Nov 12, 2020	11.32	11.74	10.89	11.15
3430	NYSE	NS	Wed, Nov 11, 2020	11.93	12.02	11.32	11.66
3429	NYSE	NS	Tue, Nov 10, 2020	11.45	11.78	11.01	11.71
3428	NYSE	NS	Mon, Nov 9, 2020	10.49	11.48	10.10	11.19
3427	NYSE	NS	Fri, Nov 6, 2020	9.95	10.10	9.47	9.58
3426	NYSE	NS	Thu, Nov 5, 2020	9.73	10.14	9.55	9.99
3425	NYSE	NS	Wed, Nov 4, 2020	10.00	10.45	9.86	9.75
3424	NYSE	NS	Tue, Nov 3, 2020	10.17	10.31	9.85	9.99
3423	NYSE	NS	Mon, Nov 2, 2020	10.00	10.24	9.81	9.98
3422	NYSE	NS	Fri, Oct 30, 2020	10.12	10.25	9.82	9.89
3421	NYSE	NS	Thu, Oct 29, 2020	10.14	10.36	9.85	10.23
3420	NYSE	NS	Wed, Oct 28, 2020	10.38	10.53	10.11	10.20
3419	NYSE	NS	Tue, Oct 27, 2020	10.81	11.14	10.61	10.62
3418	NYSE	NS	Mon, Oct 26, 2020	11.25	11.27	10.66	10.81
3417	NYSE	NS	Fri, Oct 23, 2020	11.25	11.44	11.04	11.36
3416	NYSE	NS	Thu, Oct 22, 2020	10.52	11.25	10.52	11.15
3415	NYSE	NS	Wed, Oct 21, 2020	10.75	10.89	10.50	10.50
3414	NYSE	NS	Tue, Oct 20, 2020	10.87	11.06	10.60	10.76
3413	NYSE	NS	Mon, Oct 19, 2020	11.20	11.39	10.71	10.78
3412	NYSE	NS	Fri, Oct 16, 2020	11.30	11.66	11.09	11.17
3411	NYSE	NS	Thu, Oct 15, 2020	11.40	11.68	11.21	11.35
3410	NYSE	NS	Wed, Oct 14, 2020	11.45	11.81	11.45	11.48
3409	NYSE	NS	Tue, Oct 13, 2020	11.45	11.61	11.29	11.41
3408	NYSE	NS	Mon, Oct 12, 2020	11.61	11.62	11.32	11.45
3407	NYSE	NS	Fri, Oct 9, 2020	11.78	11.93	11.50	11.61
3406	NYSE	NS	Thu, Oct 8, 2020	11.05	11.68	10.85	11.68
3405	NYSE	NS	Wed, Oct 7, 2020	11.06	11.16	10.87	11.01
3404	NYSE	NS	Tue, Oct 6, 2020	11.00	11.40	10.72	10.97
3403	NYSE	NS	Mon, Oct 5, 2020	10.69	11.00	10.60	10.98
3402	NYSE	NS	Fri, Oct 2, 2020	10.12	10.65	10.12	10.55
3401	NYSE	NS	Thu, Oct 1, 2020	10.66	10.74	10.18	10.46
3400	NYSE	NS	Wed, Sep 30, 2020	10.59	10.92	10.40	10.62
3399	NYSE	NS	Tue, Sep 29, 2020	10.44	10.79	10.22	10.69
3398	NYSE	NS	Mon, Sep 28, 2020	10.44	10.55	9.95	10.40
3397	NYSE	NS	Fri, Sep 25, 2020	10.31	10.58	10.20	10.30
3396	NYSE	NS	Thu, Sep 24, 2020	10.64	10.70	10.17	10.45
3395	NYSE	NS	Wed, Sep 23, 2020	11.65	11.80	10.68	10.69
3394	NYSE	NS	Tue, Sep 22, 2020	11.66	11.87	11.44	11.66
3393	NYSE	NS	Mon, Sep 21, 2020	11.65	11.77	11.40	11.62
3392	NYSE	NS	Fri, Sep 18, 2020	11.98	12.01	11.57	11.93
3391	NYSE	NS	Thu, Sep 17, 2020	12.02	12.37	11.75	12.03
3390	NYSE	NS	Wed, Sep 16, 2020	11.98	12.39	11.94	12.05
3389	NYSE	NS	Tue, Sep 15, 2020	12.45	12.67	11.90	11.91
3388	NYSE	NS	Mon, Sep 14, 2020	12.15	12.58	12.08	12.42
3387	NYSE	NS	Fri, Sep 11, 2020	11.82	12.21	11.81	12.06
3386	NYSE	NS	Thu, Sep 10, 2020	12.37	12.37	11.77	11.78
3385	NYSE	NS	Wed, Sep 9, 2020	12.37	12.50	12.04	12.26
3384	NYSE	NS	Tue, Sep 8, 2020	12.29	12.47	11.87	12.31
3383	NYSE	NS	Fri, Sep 4, 2020	12.99	13.09	12.21	12.62
3382	NYSE	NS	Thu, Sep 3, 2020	13.09	13.30	12.67	12.90
3381	NYSE	NS	Wed, Sep 2, 2020	13.05	13.43	12.95	13.21
3380	NYSE	NS	Tue, Sep 1, 2020	13.01	13.49	12.93	13.03
3379	NYSE	NS	Mon, Aug 31, 2020	13.40	13.73	13.17	13.55
3378	NYSE	NS	Fri, Aug 28, 2020	13.22	13.64	12.84	13.49
3377	NYSE	NS	Thu, Aug 27, 2020	12.75	13.26	12.50	13.10
3376	NYSE	NS	Wed, Aug 26, 2020	13.14	13.38	12.80	12.84
3375	NYSE	NS	Tue, Aug 25, 2020	13.51	13.51	12.88	13.24
3374	NYSE	NS	Mon, Aug 24, 2020	13.85	13.94	13.46	13.50
3373	NYSE	NS	Fri, Aug 21, 2020	14.02	14.02	13.41	13.72
3372	NYSE	NS	Thu, Aug 20, 2020	14.14	14.29	13.89	14.00
3371	NYSE	NS	Wed, Aug 19, 2020	14.99	14.99	14.32	14.35
3370	NYSE	NS	Tue, Aug 18, 2020	15.22	15.30	14.77	14.90
3369	NYSE	NS	Mon, Aug 17, 2020	15.88	16.08	15.36	15.37
3368	NYSE	NS	Fri, Aug 14, 2020	15.50	15.94	15.43	15.91
3367	NYSE	NS	Thu, Aug 13, 2020	15.55	15.96	15.23	15.61
3366	NYSE	NS	Wed, Aug 12, 2020	15.62	15.65	15.17	15.40
3365	NYSE	NS	Tue, Aug 11, 2020	15.75	16.19	15.29	15.46
3364	NYSE	NS	Mon, Aug 10, 2020	14.85	15.72	14.85	15.61
3363	NYSE	NS	Fri, Aug 7, 2020	14.91	15.05	14.57	14.98
3362	NYSE	NS	Thu, Aug 6, 2020	14.81	15.35	14.73	15.10
3361	NYSE	NS	Wed, Aug 5, 2020	15.03	15.46	14.94	14.81
3360	NYSE	NS	Tue, Aug 4, 2020	14.57	15.04	14.42	14.72
3359	NYSE	NS	Mon, Aug 3, 2020	14.28	14.87	14.11	14.86
3358	NYSE	NS	Fri, Jul 31, 2020	14.36	14.46	14.02	14.38
3357	NYSE	NS	Thu, Jul 30, 2020	14.93	14.99	14.17	14.26
3356	NYSE	NS	Wed, Jul 29, 2020	14.25	15.08	13.97	14.79
3355	NYSE	NS	Tue, Jul 28, 2020	13.80	14.33	13.79	14.10
3354	NYSE	NS	Mon, Jul 27, 2020	13.88	14.05	13.54	13.93
3353	NYSE	NS	Fri, Jul 24, 2020	14.08	14.30	13.73	13.84
3352	NYSE	NS	Thu, Jul 23, 2020	14.36	14.49	13.92	14.01
3351	NYSE	NS	Wed, Jul 22, 2020	14.37	14.61	14.12	14.29
3350	NYSE	NS	Tue, Jul 21, 2020	13.50	14.62	13.49	14.58
3349	NYSE	NS	Mon, Jul 20, 2020	13.35	13.60	13.15	13.33
3348	NYSE	NS	Fri, Jul 17, 2020	13.24	13.56	13.11	13.37
3347	NYSE	NS	Thu, Jul 16, 2020	13.25	13.56	12.95	13.30
3346	NYSE	NS	Wed, Jul 15, 2020	13.04	13.47	12.77	13.26
3345	NYSE	NS	Tue, Jul 14, 2020	12.92	13.25	12.67	12.71
3344	NYSE	NS	Mon, Jul 13, 2020	13.49	13.57	12.77	12.98
3343	NYSE	NS	Fri, Jul 10, 2020	13.55	13.77	13.32	13.45
3342	NYSE	NS	Thu, Jul 9, 2020	14.11	14.20	13.35	13.55
3341	NYSE	NS	Wed, Jul 8, 2020	13.96	14.34	13.90	14.18
3340	NYSE	NS	Tue, Jul 7, 2020	13.86	14.22	13.58	14.02
3339	NYSE	NS	Mon, Jul 6, 2020	13.91	14.14	13.11	14.04
3338	NYSE	NS	Thu, Jul 2, 2020	14.31	14.33	13.36	13.63
3337	NYSE	NS	Wed, Jul 1, 2020	14.33	14.59	13.60	14.15
3336	NYSE	NS	Tue, Jun 30, 2020	13.75	14.33	13.63	14.28
3335	NYSE	NS	Mon, Jun 29, 2020	14.00	14.37	13.83	14.00
3334	NYSE	NS	Fri, Jun 26, 2020	14.65	14.93	13.77	14.01
3333	NYSE	NS	Thu, Jun 25, 2020	15.13	15.69	14.64	14.83
3332	NYSE	NS	Wed, Jun 24, 2020	15.60	15.69	14.56	15.34
3331	NYSE	NS	Tue, Jun 23, 2020	16.75	16.75	15.75	15.83
3330	NYSE	NS	Mon, Jun 22, 2020	15.89	16.45	15.67	16.45
3329	NYSE	NS	Fri, Jun 19, 2020	16.46	16.78	15.81	15.91
3328	NYSE	NS	Thu, Jun 18, 2020	16.15	16.61	15.92	16.03
3327	NYSE	NS	Wed, Jun 17, 2020	16.78	17.23	16.22	16.22
3326	NYSE	NS	Tue, Jun 16, 2020	18.30	18.30	16.65	16.65
3325	NYSE	NS	Mon, Jun 15, 2020	15.01	17.49	14.78	17.37
3324	NYSE	NS	Fri, Jun 12, 2020	16.23	16.48	15.47	15.81
3323	NYSE	NS	Thu, Jun 11, 2020	15.64	15.87	14.41	15.36
3322	NYSE	NS	Wed, Jun 10, 2020	17.02	17.07	16.28	16.83
3321	NYSE	NS	Tue, Jun 9, 2020	18.39	18.39	17.21	17.33
3320	NYSE	NS	Mon, Jun 8, 2020	19.08	19.17	18.43	18.79
3319	NYSE	NS	Fri, Jun 5, 2020	18.00	18.87	17.88	18.37
3318	NYSE	NS	Thu, Jun 4, 2020	17.40	17.96	17.15	17.67
3317	NYSE	NS	Wed, Jun 3, 2020	17.12	17.71	16.83	17.40
3316	NYSE	NS	Tue, Jun 2, 2020	17.09	17.52	16.51	17.02
3315	NYSE	NS	Mon, Jun 1, 2020	17.21	17.94	16.71	16.87
3314	NYSE	NS	Fri, May 29, 2020	17.16	17.71	16.51	17.37
3313	NYSE	NS	Thu, May 28, 2020	17.34	17.70	16.84	17.29
3312	NYSE	NS	Wed, May 27, 2020	17.00	17.42	16.64	17.13
3311	NYSE	NS	Tue, May 26, 2020	16.52	16.95	16.15	16.81
3310	NYSE	NS	Fri, May 22, 2020	15.26	15.96	15.06	15.96
3309	NYSE	NS	Thu, May 21, 2020	15.50	15.77	15.21	15.53
3308	NYSE	NS	Wed, May 20, 2020	14.95	15.92	14.92	15.47
3307	NYSE	NS	Tue, May 19, 2020	14.25	14.97	14.06	14.51
3306	NYSE	NS	Mon, May 18, 2020	13.50	14.31	13.50	14.02
3305	NYSE	NS	Fri, May 15, 2020	12.58	12.95	12.22	12.93
3304	NYSE	NS	Thu, May 14, 2020	11.81	12.66	11.38	12.33
3303	NYSE	NS	Wed, May 13, 2020	12.39	12.39	11.58	12.15
3302	NYSE	NS	Tue, May 12, 2020	11.95	12.62	11.94	12.15
3301	NYSE	NS	Mon, May 11, 2020	12.08	12.18	11.68	12.06
3300	NYSE	NS	Fri, May 8, 2020	12.21	12.35	11.61	12.31
3299	NYSE	NS	Thu, May 7, 2020	11.58	12.57	11.50	12.01
3298	NYSE	NS	Wed, May 6, 2020	12.22	12.60	11.25	11.45
3297	NYSE	NS	Tue, May 5, 2020	12.65	12.74	11.71	11.99
3296	NYSE	NS	Mon, May 4, 2020	10.82	11.55	10.60	11.50
3295	NYSE	NS	Fri, May 1, 2020	11.85	12.07	11.05	11.10
3294	NYSE	NS	Thu, Apr 30, 2020	12.62	13.15	12.10	12.18
3293	NYSE	NS	Wed, Apr 29, 2020	11.20	12.73	11.20	12.44
3292	NYSE	NS	Tue, Apr 28, 2020	10.11	10.93	10.11	10.82
3291	NYSE	NS	Mon, Apr 27, 2020	10.11	10.44	9.83	9.99
3290	NYSE	NS	Fri, Apr 24, 2020	10.73	10.91	9.65	10.09
3289	NYSE	NS	Thu, Apr 23, 2020	10.35	10.70	10.13	10.53
3288	NYSE	NS	Wed, Apr 22, 2020	10.63	11.20	10.07	10.07
3287	NYSE	NS	Tue, Apr 21, 2020	9.04	10.21	8.90	10.08
3286	NYSE	NS	Mon, Apr 20, 2020	8.60	9.64	8.25	9.26
3285	NYSE	NS	Fri, Apr 17, 2020	9.20	9.43	8.82	9.20
3284	NYSE	NS	Thu, Apr 16, 2020	9.22	9.24	8.68	8.91
3283	NYSE	NS	Wed, Apr 15, 2020	9.30	9.38	8.63	9.17
3282	NYSE	NS	Tue, Apr 14, 2020	9.60	9.99	9.24	9.53
3281	NYSE	NS	Mon, Apr 13, 2020	10.39	10.73	9.50	9.50
3280	NYSE	NS	Thu, Apr 9, 2020	9.58	10.79	9.26	9.54
3279	NYSE	NS	Wed, Apr 8, 2020	8.73	9.40	8.69	9.04
3278	NYSE	NS	Tue, Apr 7, 2020	9.03	9.72	8.40	8.43
3277	NYSE	NS	Mon, Apr 6, 2020	8.71	9.15	8.34	8.52
3276	NYSE	NS	Fri, Apr 3, 2020	9.31	9.51	8.00	8.80
3275	NYSE	NS	Thu, Apr 2, 2020	8.61	10.00	8.42	9.05
3274	NYSE	NS	Wed, Apr 1, 2020	8.24	8.51	7.58	8.28
3273	NYSE	NS	Tue, Mar 31, 2020	7.44	8.74	7.13	8.59
3272	NYSE	NS	Mon, Mar 30, 2020	7.26	7.47	6.80	7.19
3271	NYSE	NS	Fri, Mar 27, 2020	8.09	8.13	7.01	7.19
3270	NYSE	NS	Thu, Mar 26, 2020	8.33	9.05	8.05	8.26
3269	NYSE	NS	Wed, Mar 25, 2020	8.31	8.89	7.14	8.16
3268	NYSE	NS	Tue, Mar 24, 2020	8.75	9.68	7.78	7.92
3267	NYSE	NS	Mon, Mar 23, 2020	9.40	9.68	7.95	8.25
3266	NYSE	NS	Fri, Mar 20, 2020	8.25	11.80	8.20	9.36
3265	NYSE	NS	Thu, Mar 19, 2020	6.97	9.99	6.51	7.92
3264	NYSE	NS	Wed, Mar 18, 2020	8.01	8.15	4.98	6.77
3263	NYSE	NS	Tue, Mar 17, 2020	9.60	9.74	8.25	8.46
3262	NYSE	NS	Mon, Mar 16, 2020	10.38	10.40	9.15	9.41
3261	NYSE	NS	Fri, Mar 13, 2020	11.97	12.18	10.55	10.94
3260	NYSE	NS	Thu, Mar 12, 2020	12.51	12.89	10.81	10.84
3259	NYSE	NS	Wed, Mar 11, 2020	13.32	14.80	12.48	14.13
3258	NYSE	NS	Tue, Mar 10, 2020	12.45	14.13	10.53	13.50
3257	NYSE	NS	Mon, Mar 9, 2020	12.00	17.26	10.40	10.42
3256	NYSE	NS	Fri, Mar 6, 2020	20.56	20.74	19.21	19.67
3255	NYSE	NS	Thu, Mar 5, 2020	22.00	22.49	20.81	21.17
3254	NYSE	NS	Wed, Mar 4, 2020	23.14	23.25	22.04	22.17
3253	NYSE	NS	Tue, Mar 3, 2020	23.58	23.98	22.47	22.75
3252	NYSE	NS	Mon, Mar 2, 2020	23.01	23.50	22.11	23.36
3251	NYSE	NS	Fri, Feb 28, 2020	21.82	23.10	21.08	22.70
3250	NYSE	NS	Thu, Feb 27, 2020	22.61	23.17	21.90	22.35
3249	NYSE	NS	Wed, Feb 26, 2020	24.34	24.61	23.03	23.16
3248	NYSE	NS	Tue, Feb 25, 2020	25.70	25.70	24.37	24.38
3247	NYSE	NS	Mon, Feb 24, 2020	25.93	25.96	25.31	25.60
3246	NYSE	NS	Fri, Feb 21, 2020	26.59	26.80	26.34	26.43
3245	NYSE	NS	Thu, Feb 20, 2020	26.90	27.13	26.44	26.59
3244	NYSE	NS	Wed, Feb 19, 2020	27.47	27.58	26.80	26.93
3243	NYSE	NS	Tue, Feb 18, 2020	27.85	27.99	27.42	27.46
3242	NYSE	NS	Fri, Feb 14, 2020	27.95	27.99	27.68	27.93
3241	NYSE	NS	Thu, Feb 13, 2020	27.78	28.02	27.69	27.85
3240	NYSE	NS	Wed, Feb 12, 2020	28.03	28.48	27.74	28.00
3239	NYSE	NS	Tue, Feb 11, 2020	27.61	27.88	27.46	27.76
3238	NYSE	NS	Mon, Feb 10, 2020	27.55	27.99	27.20	27.61
3237	NYSE	NS	Fri, Feb 7, 2020	27.45	28.06	27.34	27.64
3236	NYSE	NS	Thu, Feb 6, 2020	28.41	28.82	28.07	27.52
3235	NYSE	NS	Wed, Feb 5, 2020	28.32	29.36	27.96	28.21
3234	NYSE	NS	Tue, Feb 4, 2020	27.26	28.05	27.20	27.63
3233	NYSE	NS	Mon, Feb 3, 2020	27.50	27.66	26.98	27.02
3232	NYSE	NS	Fri, Jan 31, 2020	27.94	27.98	26.75	27.31
3231	NYSE	NS	Thu, Jan 30, 2020	27.55	28.23	27.47	28.20
3230	NYSE	NS	Wed, Jan 29, 2020	27.35	27.85	27.22	27.75
3229	NYSE	NS	Tue, Jan 28, 2020	27.18	27.40	27.04	27.21
3228	NYSE	NS	Mon, Jan 27, 2020	27.16	27.41	26.97	27.10
3227	NYSE	NS	Fri, Jan 24, 2020	27.52	27.65	27.15	27.45
3226	NYSE	NS	Thu, Jan 23, 2020	27.50	27.75	26.94	27.64
3225	NYSE	NS	Wed, Jan 22, 2020	28.00	28.05	27.57	27.60
3224	NYSE	NS	Tue, Jan 21, 2020	28.20	28.46	27.99	27.99
3223	NYSE	NS	Fri, Jan 17, 2020	28.57	28.62	28.17	28.31
3222	NYSE	NS	Thu, Jan 16, 2020	28.22	28.65	28.22	28.53
3221	NYSE	NS	Wed, Jan 15, 2020	28.08	28.26	27.81	28.26
3220	NYSE	NS	Tue, Jan 14, 2020	28.01	28.25	27.92	28.09
3219	NYSE	NS	Mon, Jan 13, 2020	27.65	28.14	27.48	27.99
3218	NYSE	NS	Fri, Jan 10, 2020	27.42	27.70	27.18	27.65
3217	NYSE	NS	Thu, Jan 9, 2020	27.07	27.58	26.92	27.39
3216	NYSE	NS	Wed, Jan 8, 2020	27.04	27.18	26.62	27.01
3215	NYSE	NS	Tue, Jan 7, 2020	26.80	27.10	26.56	27.06
3214	NYSE	NS	Mon, Jan 6, 2020	26.78	27.12	26.71	26.86
3213	NYSE	NS	Fri, Jan 3, 2020	26.56	27.02	26.35	26.63
3212	NYSE	NS	Thu, Jan 2, 2020	25.95	26.65	25.87	26.55
3211	NYSE	NS	Tue, Dec 31, 2019	25.50	26.14	25.48	25.85
3210	NYSE	NS	Mon, Dec 30, 2019	26.20	26.40	25.68	25.69
3209	NYSE	NS	Fri, Dec 27, 2019	26.71	26.79	26.13	26.18
3208	NYSE	NS	Thu, Dec 26, 2019	26.14	26.90	26.14	26.60
3207	NYSE	NS	Tue, Dec 24, 2019	26.30	26.50	26.08	26.12
3206	NYSE	NS	Mon, Dec 23, 2019	25.66	26.50	25.61	26.25
3205	NYSE	NS	Fri, Dec 20, 2019	26.03	26.16	25.56	25.59
3204	NYSE	NS	Thu, Dec 19, 2019	26.47	26.77	26.00	26.02
3203	NYSE	NS	Wed, Dec 18, 2019	26.45	26.79	26.25	26.46
3202	NYSE	NS	Tue, Dec 17, 2019	26.39	26.65	26.31	26.50
3201	NYSE	NS	Mon, Dec 16, 2019	26.24	26.63	26.13	26.30
3200	NYSE	NS	Fri, Dec 13, 2019	26.99	27.16	26.08	26.21
3199	NYSE	NS	Thu, Dec 12, 2019	27.75	28.04	27.00	27.07
3198	NYSE	NS	Wed, Dec 11, 2019	28.00	28.23	27.54	27.73
3197	NYSE	NS	Tue, Dec 10, 2019	28.08	28.56	27.85	27.93
3196	NYSE	NS	Mon, Dec 9, 2019	28.26	28.38	27.93	28.16
3195	NYSE	NS	Fri, Dec 6, 2019	28.02	28.48	28.00	28.29
3194	NYSE	NS	Thu, Dec 5, 2019	28.60	28.75	28.09	28.13
3193	NYSE	NS	Wed, Dec 4, 2019	28.14	28.81	28.04	28.56
3192	NYSE	NS	Tue, Dec 3, 2019	28.29	28.59	28.00	28.04
3191	NYSE	NS	Mon, Dec 2, 2019	28.29	28.65	28.03	28.46
3190	NYSE	NS	Fri, Nov 29, 2019	28.28	28.29	27.62	28.22
3189	NYSE	NS	Wed, Nov 27, 2019	27.67	28.43	27.54	28.32
3188	NYSE	NS	Tue, Nov 26, 2019	28.18	28.26	27.52	27.67
3187	NYSE	NS	Mon, Nov 25, 2019	27.91	28.31	27.89	28.13
3186	NYSE	NS	Fri, Nov 22, 2019	28.08	28.28	27.88	28.02
3185	NYSE	NS	Thu, Nov 21, 2019	27.87	28.30	27.72	28.10
3184	NYSE	NS	Wed, Nov 20, 2019	27.93	28.20	27.75	27.88
3183	NYSE	NS	Tue, Nov 19, 2019	28.26	28.49	27.99	28.01
3182	NYSE	NS	Mon, Nov 18, 2019	28.75	28.75	28.12	28.32
3181	NYSE	NS	Fri, Nov 15, 2019	28.44	28.77	28.38	28.71
3180	NYSE	NS	Thu, Nov 14, 2019	28.40	28.55	28.13	28.34
3179	NYSE	NS	Wed, Nov 13, 2019	28.67	29.06	28.29	28.42
3178	NYSE	NS	Tue, Nov 12, 2019	29.09	29.26	28.64	28.88
3177	NYSE	NS	Mon, Nov 11, 2019	28.71	28.90	28.53	28.90
3176	NYSE	NS	Fri, Nov 8, 2019	28.78	29.33	28.65	29.01
3175	NYSE	NS	Thu, Nov 7, 2019	29.01	29.19	28.39	28.87
3174	NYSE	NS	Wed, Nov 6, 2019	29.06	29.49	28.90	28.83
3173	NYSE	NS	Tue, Nov 5, 2019	29.00	29.46	28.57	29.20
3172	NYSE	NS	Mon, Nov 4, 2019	28.35	28.85	28.25	28.73
3171	NYSE	NS	Fri, Nov 1, 2019	27.92	28.30	27.81	28.20
3170	NYSE	NS	Thu, Oct 31, 2019	27.94	28.13	27.57	27.86
3169	NYSE	NS	Wed, Oct 30, 2019	28.03	28.23	27.79	27.94
3168	NYSE	NS	Tue, Oct 29, 2019	27.94	28.34	27.89	28.00
3167	NYSE	NS	Mon, Oct 28, 2019	28.25	28.59	27.97	28.10
3166	NYSE	NS	Fri, Oct 25, 2019	28.32	28.57	28.15	28.22
3165	NYSE	NS	Thu, Oct 24, 2019	28.18	28.41	27.97	28.39
3164	NYSE	NS	Wed, Oct 23, 2019	28.00	28.45	27.90	28.17
3163	NYSE	NS	Tue, Oct 22, 2019	28.29	28.53	27.97	28.00
3162	NYSE	NS	Mon, Oct 21, 2019	28.43	28.64	28.34	28.34
3161	NYSE	NS	Fri, Oct 18, 2019	27.84	28.84	27.84	28.38
3160	NYSE	NS	Thu, Oct 17, 2019	27.90	28.14	27.77	27.88
3159	NYSE	NS	Wed, Oct 16, 2019	28.12	28.75	27.86	27.89
3158	NYSE	NS	Tue, Oct 15, 2019	28.20	28.60	28.10	28.35
3157	NYSE	NS	Mon, Oct 14, 2019	27.65	28.23	27.55	28.16
3156	NYSE	NS	Fri, Oct 11, 2019	27.92	28.12	27.71	27.82
3155	NYSE	NS	Thu, Oct 10, 2019	27.74	27.96	27.55	27.92
3154	NYSE	NS	Wed, Oct 9, 2019	27.79	28.02	27.59	27.64
3153	NYSE	NS	Tue, Oct 8, 2019	27.80	27.94	27.43	27.61
3152	NYSE	NS	Mon, Oct 7, 2019	28.62	28.70	27.98	27.98
3151	NYSE	NS	Fri, Oct 4, 2019	28.40	28.68	28.27	28.61
3150	NYSE	NS	Thu, Oct 3, 2019	27.92	28.54	27.91	28.39
3149	NYSE	NS	Wed, Oct 2, 2019	28.03	28.24	27.62	28.10
3148	NYSE	NS	Tue, Oct 1, 2019	28.35	28.38	27.93	28.11
3147	NYSE	NS	Mon, Sep 30, 2019	28.02	28.43	27.85	28.32
3146	NYSE	NS	Fri, Sep 27, 2019	27.70	28.37	27.68	28.09
3145	NYSE	NS	Thu, Sep 26, 2019	27.68	27.79	27.33	27.67
3144	NYSE	NS	Wed, Sep 25, 2019	27.65	28.07	27.34	27.83
3143	NYSE	NS	Tue, Sep 24, 2019	28.57	28.57	27.79	27.79
3142	NYSE	NS	Mon, Sep 23, 2019	28.43	28.59	28.08	28.57
3141	NYSE	NS	Fri, Sep 20, 2019	29.05	29.67	28.19	28.58
3140	NYSE	NS	Thu, Sep 19, 2019	29.43	29.67	28.86	29.07
3139	NYSE	NS	Wed, Sep 18, 2019	29.46	29.83	29.33	29.53
3138	NYSE	NS	Tue, Sep 17, 2019	29.16	29.70	29.01	29.46
3137	NYSE	NS	Mon, Sep 16, 2019	28.64	30.06	28.63	29.23
3136	NYSE	NS	Fri, Sep 13, 2019	27.06	28.49	27.06	28.07
3135	NYSE	NS	Thu, Sep 12, 2019	26.97	27.09	26.70	26.89
3134	NYSE	NS	Wed, Sep 11, 2019	26.93	27.37	26.89	27.23
3133	NYSE	NS	Tue, Sep 10, 2019	27.20	27.24	26.74	26.81
3132	NYSE	NS	Mon, Sep 9, 2019	27.16	27.70	27.04	27.12
3131	NYSE	NS	Fri, Sep 6, 2019	27.00	27.27	26.66	27.00
3130	NYSE	NS	Thu, Sep 5, 2019	27.59	27.83	27.07	27.11
3129	NYSE	NS	Wed, Sep 4, 2019	27.50	27.63	27.24	27.38
3128	NYSE	NS	Tue, Sep 3, 2019	27.17	27.26	26.91	27.26
3127	NYSE	NS	Fri, Aug 30, 2019	27.77	27.84	27.33	27.48
3126	NYSE	NS	Thu, Aug 29, 2019	27.43	27.97	27.43	27.75
3125	NYSE	NS	Wed, Aug 28, 2019	27.22	27.54	27.06	27.30
3124	NYSE	NS	Tue, Aug 27, 2019	27.22	27.38	26.93	27.12
3123	NYSE	NS	Mon, Aug 26, 2019	27.25	27.50	27.14	27.20
3122	NYSE	NS	Fri, Aug 23, 2019	27.46	27.83	27.06	27.13
3121	NYSE	NS	Thu, Aug 22, 2019	27.94	28.10	27.54	27.67
3120	NYSE	NS	Wed, Aug 21, 2019	27.73	28.08	27.60	27.88
3119	NYSE	NS	Tue, Aug 20, 2019	27.39	27.69	27.27	27.60
3118	NYSE	NS	Mon, Aug 19, 2019	27.10	27.63	27.07	27.35
3117	NYSE	NS	Fri, Aug 16, 2019	26.64	26.96	26.54	26.84
3116	NYSE	NS	Thu, Aug 15, 2019	26.66	26.98	26.33	26.49
3115	NYSE	NS	Wed, Aug 14, 2019	26.99	27.03	26.55	26.74
3114	NYSE	NS	Tue, Aug 13, 2019	27.26	27.54	26.87	27.30
3113	NYSE	NS	Mon, Aug 12, 2019	26.75	27.24	26.50	27.10
3112	NYSE	NS	Fri, Aug 9, 2019	26.95	27.29	26.75	26.83
3111	NYSE	NS	Thu, Aug 8, 2019	26.52	26.86	26.14	26.81
3110	NYSE	NS	Wed, Aug 7, 2019	26.41	26.51	25.78	26.30
3109	NYSE	NS	Tue, Aug 6, 2019	26.99	27.16	26.29	26.70
3108	NYSE	NS	Mon, Aug 5, 2019	28.13	28.21	27.02	26.73
3107	NYSE	NS	Fri, Aug 2, 2019	28.49	28.70	28.06	28.31
3106	NYSE	NS	Thu, Aug 1, 2019	28.91	29.16	28.42	28.53
3105	NYSE	NS	Wed, Jul 31, 2019	28.80	29.53	28.73	29.00
3104	NYSE	NS	Tue, Jul 30, 2019	28.80	28.99	28.22	28.83
3103	NYSE	NS	Mon, Jul 29, 2019	28.56	29.07	28.49	29.04
3102	NYSE	NS	Fri, Jul 26, 2019	28.73	28.87	28.48	28.53
3101	NYSE	NS	Thu, Jul 25, 2019	29.20	29.30	28.58	28.68
3100	NYSE	NS	Wed, Jul 24, 2019	28.97	29.41	28.94	29.21
3099	NYSE	NS	Tue, Jul 23, 2019	28.97	29.47	28.91	29.01
3098	NYSE	NS	Mon, Jul 22, 2019	28.25	29.03	28.25	28.96
3097	NYSE	NS	Fri, Jul 19, 2019	28.27	28.46	28.06	28.19
3096	NYSE	NS	Thu, Jul 18, 2019	28.28	28.48	28.14	28.30
3095	NYSE	NS	Wed, Jul 17, 2019	28.56	28.84	28.39	28.40
3094	NYSE	NS	Tue, Jul 16, 2019	28.49	28.74	28.32	28.55
3093	NYSE	NS	Mon, Jul 15, 2019	28.50	28.64	28.27	28.40
3092	NYSE	NS	Fri, Jul 12, 2019	28.42	28.73	28.20	28.41
3091	NYSE	NS	Thu, Jul 11, 2019	28.38	28.79	28.34	28.51
3090	NYSE	NS	Wed, Jul 10, 2019	28.18	28.47	27.92	28.27
3089	NYSE	NS	Tue, Jul 9, 2019	27.50	28.20	27.44	28.00
3088	NYSE	NS	Mon, Jul 8, 2019	27.97	28.15	27.53	27.53
3087	NYSE	NS	Fri, Jul 5, 2019	27.53	28.14	27.44	28.07
3086	NYSE	NS	Wed, Jul 3, 2019	27.00	27.67	27.00	27.63
3085	NYSE	NS	Tue, Jul 2, 2019	27.35	27.54	27.01	27.08
3084	NYSE	NS	Mon, Jul 1, 2019	27.39	27.80	27.07	27.61
3083	NYSE	NS	Fri, Jun 28, 2019	26.56	27.15	26.38	27.14
3082	NYSE	NS	Thu, Jun 27, 2019	26.64	26.67	26.33	26.53
3081	NYSE	NS	Wed, Jun 26, 2019	26.14	26.71	26.14	26.59
3080	NYSE	NS	Tue, Jun 25, 2019	26.45	26.63	25.96	25.98
3079	NYSE	NS	Mon, Jun 24, 2019	26.02	26.56	25.67	26.56
3078	NYSE	NS	Fri, Jun 21, 2019	26.23	26.64	25.96	25.96
3077	NYSE	NS	Thu, Jun 20, 2019	26.56	26.76	26.21	26.31
3076	NYSE	NS	Wed, Jun 19, 2019	26.11	26.29	26.06	26.25
3075	NYSE	NS	Tue, Jun 18, 2019	26.27	26.42	26.05	26.21
3074	NYSE	NS	Mon, Jun 17, 2019	26.32	26.42	26.11	26.19
3073	NYSE	NS	Fri, Jun 14, 2019	26.55	26.64	26.24	26.30
3072	NYSE	NS	Thu, Jun 13, 2019	26.71	26.93	26.35	26.51
3071	NYSE	NS	Wed, Jun 12, 2019	26.69	26.91	26.47	26.55
3070	NYSE	NS	Tue, Jun 11, 2019	27.06	27.10	26.66	26.91
3069	NYSE	NS	Mon, Jun 10, 2019	27.28	27.34	26.77	26.91
3068	NYSE	NS	Fri, Jun 7, 2019	27.23	27.37	27.03	27.15
3067	NYSE	NS	Thu, Jun 6, 2019	27.22	27.43	27.09	27.23
3066	NYSE	NS	Wed, Jun 5, 2019	27.55	27.65	26.86	27.25
3065	NYSE	NS	Tue, Jun 4, 2019	27.43	27.61	27.27	27.56
3064	NYSE	NS	Mon, Jun 3, 2019	26.96	27.52	26.93	27.28
3063	NYSE	NS	Fri, May 31, 2019	26.86	27.13	26.58	26.96
3062	NYSE	NS	Thu, May 30, 2019	26.78	27.26	26.69	27.22
3061	NYSE	NS	Wed, May 29, 2019	26.62	26.80	26.29	26.78
3060	NYSE	NS	Tue, May 28, 2019	27.21	27.30	26.73	26.87
3059	NYSE	NS	Fri, May 24, 2019	27.35	27.59	27.08	27.22
3058	NYSE	NS	Thu, May 23, 2019	27.61	27.63	26.94	27.22
3057	NYSE	NS	Wed, May 22, 2019	28.00	28.13	27.74	27.87
3056	NYSE	NS	Tue, May 21, 2019	27.69	28.20	27.52	28.07
3055	NYSE	NS	Mon, May 20, 2019	27.58	27.89	27.47	27.67
3054	NYSE	NS	Fri, May 17, 2019	27.55	27.78	27.48	27.65
3053	NYSE	NS	Thu, May 16, 2019	27.78	28.17	27.55	27.68
3052	NYSE	NS	Wed, May 15, 2019	28.00	28.20	27.65	27.78
3051	NYSE	NS	Tue, May 14, 2019	28.03	28.70	27.96	28.13
3050	NYSE	NS	Mon, May 13, 2019	27.90	28.35	27.71	27.90
3049	NYSE	NS	Fri, May 10, 2019	26.50	28.85	26.36	28.42
3048	NYSE	NS	Thu, May 9, 2019	26.19	26.47	26.02	26.37
3047	NYSE	NS	Wed, May 8, 2019	26.19	26.50	26.01	26.38
3046	NYSE	NS	Tue, May 7, 2019	26.19	26.56	25.97	26.28
3045	NYSE	NS	Mon, May 6, 2019	26.68	27.20	26.58	26.46
3044	NYSE	NS	Fri, May 3, 2019	27.00	27.30	26.81	26.98
3043	NYSE	NS	Thu, May 2, 2019	27.12	27.34	26.71	26.80
3042	NYSE	NS	Wed, May 1, 2019	27.22	27.44	27.08	27.41
3041	NYSE	NS	Tue, Apr 30, 2019	27.49	27.65	27.18	27.19
3040	NYSE	NS	Mon, Apr 29, 2019	27.35	27.51	27.14	27.23
3039	NYSE	NS	Fri, Apr 26, 2019	27.25	27.60	26.95	27.34
3038	NYSE	NS	Thu, Apr 25, 2019	27.14	27.36	27.02	27.25
3037	NYSE	NS	Wed, Apr 24, 2019	27.40	27.51	27.05	27.06
3036	NYSE	NS	Tue, Apr 23, 2019	27.53	27.87	27.35	27.41
3035	NYSE	NS	Mon, Apr 22, 2019	27.49	27.66	27.31	27.64
3034	NYSE	NS	Thu, Apr 18, 2019	27.51	27.53	27.10	27.25
3033	NYSE	NS	Wed, Apr 17, 2019	27.89	27.96	27.54	27.54
3032	NYSE	NS	Tue, Apr 16, 2019	27.95	27.95	27.56	27.72
3031	NYSE	NS	Mon, Apr 15, 2019	27.70	27.93	27.61	27.78
3030	NYSE	NS	Fri, Apr 12, 2019	27.84	27.96	27.66	27.75
3029	NYSE	NS	Thu, Apr 11, 2019	27.45	27.81	27.44	27.66
3028	NYSE	NS	Wed, Apr 10, 2019	27.49	27.69	27.31	27.51
3027	NYSE	NS	Tue, Apr 9, 2019	27.45	27.61	27.08	27.36
3026	NYSE	NS	Mon, Apr 8, 2019	27.59	27.74	27.52	27.59
3025	NYSE	NS	Fri, Apr 5, 2019	27.24	27.64	27.24	27.56
3024	NYSE	NS	Thu, Apr 4, 2019	27.45	27.75	27.23	27.31
3023	NYSE	NS	Wed, Apr 3, 2019	27.78	27.81	27.33	27.51
3022	NYSE	NS	Tue, Apr 2, 2019	27.51	27.81	27.21	27.71
3021	NYSE	NS	Mon, Apr 1, 2019	27.11	27.64	27.01	27.50
3020	NYSE	NS	Fri, Mar 29, 2019	26.98	27.05	26.68	26.89
3019	NYSE	NS	Thu, Mar 28, 2019	26.77	27.17	26.40	26.81
3018	NYSE	NS	Wed, Mar 27, 2019	26.89	27.22	26.43	26.77
3017	NYSE	NS	Tue, Mar 26, 2019	26.87	27.14	26.69	26.93
3016	NYSE	NS	Mon, Mar 25, 2019	26.79	26.89	26.31	26.61
3015	NYSE	NS	Fri, Mar 22, 2019	27.37	27.38	26.94	26.97
3014	NYSE	NS	Thu, Mar 21, 2019	27.18	27.67	27.13	27.62
3013	NYSE	NS	Wed, Mar 20, 2019	27.11	27.47	26.94	27.23
3012	NYSE	NS	Tue, Mar 19, 2019	27.02	27.42	26.98	27.15
3011	NYSE	NS	Mon, Mar 18, 2019	26.86	27.13	26.67	27.05
3010	NYSE	NS	Fri, Mar 15, 2019	26.58	26.91	26.36	26.77
3009	NYSE	NS	Thu, Mar 14, 2019	26.55	26.72	26.21	26.70
3008	NYSE	NS	Wed, Mar 13, 2019	26.46	26.92	26.40	26.58
3007	NYSE	NS	Tue, Mar 12, 2019	27.41	27.41	26.66	26.74
3006	NYSE	NS	Mon, Mar 11, 2019	26.95	27.44	26.73	27.32
3005	NYSE	NS	Fri, Mar 8, 2019	26.39	26.95	26.13	26.72
3004	NYSE	NS	Thu, Mar 7, 2019	26.39	26.92	26.13	26.80
3003	NYSE	NS	Wed, Mar 6, 2019	26.12	26.46	26.08	26.27
3002	NYSE	NS	Tue, Mar 5, 2019	26.15	26.49	25.80	26.31
3001	NYSE	NS	Mon, Mar 4, 2019	26.27	26.41	25.92	26.18
3000	NYSE	NS	Fri, Mar 1, 2019	26.09	26.60	25.88	26.13
2999	NYSE	NS	Thu, Feb 28, 2019	25.88	26.09	25.32	25.91
2998	NYSE	NS	Wed, Feb 27, 2019	25.69	26.00	25.50	25.88
2997	NYSE	NS	Tue, Feb 26, 2019	26.34	26.38	25.69	25.70
2996	NYSE	NS	Mon, Feb 25, 2019	26.19	26.50	26.03	26.39
2995	NYSE	NS	Fri, Feb 22, 2019	26.27	26.76	26.22	26.28
2994	NYSE	NS	Thu, Feb 21, 2019	26.42	26.54	25.97	26.19
2993	NYSE	NS	Wed, Feb 20, 2019	26.82	27.00	26.41	26.43
2992	NYSE	NS	Tue, Feb 19, 2019	26.23	27.16	26.03	26.85
2991	NYSE	NS	Fri, Feb 15, 2019	26.72	26.90	26.46	26.48
2990	NYSE	NS	Thu, Feb 14, 2019	25.88	26.81	25.59	26.65
2989	NYSE	NS	Wed, Feb 13, 2019	25.62	26.22	25.29	26.15
2988	NYSE	NS	Tue, Feb 12, 2019	25.19	25.67	25.01	25.65
2987	NYSE	NS	Mon, Feb 11, 2019	24.62	25.02	24.48	24.88
2986	NYSE	NS	Fri, Feb 8, 2019	24.75	24.97	24.49	24.68
2985	NYSE	NS	Thu, Feb 7, 2019	25.31	25.40	24.54	24.86
2984	NYSE	NS	Wed, Feb 6, 2019	26.55	26.74	25.95	25.45
2983	NYSE	NS	Tue, Feb 5, 2019	26.42	26.74	26.28	26.64
2982	NYSE	NS	Mon, Feb 4, 2019	26.21	26.50	26.00	26.43
2981	NYSE	NS	Fri, Feb 1, 2019	25.46	26.46	25.20	26.38
2980	NYSE	NS	Thu, Jan 31, 2019	25.85	26.14	25.14	25.49
2979	NYSE	NS	Wed, Jan 30, 2019	25.40	25.91	24.93	25.77
2978	NYSE	NS	Tue, Jan 29, 2019	25.58	25.75	25.20	25.25
2977	NYSE	NS	Mon, Jan 28, 2019	26.00	26.25	25.23	25.58
2976	NYSE	NS	Fri, Jan 25, 2019	25.80	26.38	25.70	26.27
2975	NYSE	NS	Thu, Jan 24, 2019	25.36	25.94	25.14	25.72
2974	NYSE	NS	Wed, Jan 23, 2019	25.68	26.01	25.38	25.39
2973	NYSE	NS	Tue, Jan 22, 2019	26.20	26.22	25.59	25.65
2972	NYSE	NS	Fri, Jan 18, 2019	25.81	26.40	25.57	26.38
2971	NYSE	NS	Thu, Jan 17, 2019	25.21	25.72	25.00	25.61
2970	NYSE	NS	Wed, Jan 16, 2019	25.40	25.83	25.32	25.44
2969	NYSE	NS	Tue, Jan 15, 2019	25.03	25.67	25.03	25.35
2968	NYSE	NS	Mon, Jan 14, 2019	24.76	25.16	24.52	24.99
2967	NYSE	NS	Fri, Jan 11, 2019	24.67	25.05	24.35	25.00
2966	NYSE	NS	Thu, Jan 10, 2019	24.73	25.01	24.37	24.95
2965	NYSE	NS	Wed, Jan 9, 2019	24.72	25.38	24.55	25.30
2964	NYSE	NS	Tue, Jan 8, 2019	23.46	24.80	23.45	24.46
2963	NYSE	NS	Mon, Jan 7, 2019	22.72	23.70	22.47	23.18
2962	NYSE	NS	Fri, Jan 4, 2019	21.91	23.41	21.84	22.75
2961	NYSE	NS	Thu, Jan 3, 2019	21.30	21.81	21.21	21.46
2960	NYSE	NS	Wed, Jan 2, 2019	20.62	21.69	20.41	21.29
2959	NYSE	NS	Mon, Dec 31, 2018	20.53	20.98	20.24	20.93
2958	NYSE	NS	Fri, Dec 28, 2018	20.92	21.00	20.05	20.58
2957	NYSE	NS	Thu, Dec 27, 2018	20.81	21.13	19.81	20.99
2956	NYSE	NS	Wed, Dec 26, 2018	20.35	21.19	20.03	21.18
2955	NYSE	NS	Mon, Dec 24, 2018	20.92	21.05	20.33	20.35
2954	NYSE	NS	Fri, Dec 21, 2018	21.49	22.06	20.88	21.15
2953	NYSE	NS	Thu, Dec 20, 2018	22.45	22.71	21.18	21.51
2952	NYSE	NS	Wed, Dec 19, 2018	22.32	23.19	22.06	22.45
2951	NYSE	NS	Tue, Dec 18, 2018	23.12	23.28	21.82	22.19
2950	NYSE	NS	Mon, Dec 17, 2018	23.88	24.10	22.79	23.04
2949	NYSE	NS	Fri, Dec 14, 2018	24.15	24.86	23.89	24.08
2948	NYSE	NS	Thu, Dec 13, 2018	23.66	24.70	23.51	24.39
2947	NYSE	NS	Wed, Dec 12, 2018	23.64	24.07	23.30	23.53
2946	NYSE	NS	Tue, Dec 11, 2018	24.23	24.60	23.30	23.39
2945	NYSE	NS	Mon, Dec 10, 2018	24.37	24.60	23.53	23.98
2944	NYSE	NS	Fri, Dec 7, 2018	24.73	24.98	24.33	24.60
2943	NYSE	NS	Thu, Dec 6, 2018	24.17	24.43	23.68	24.34
2942	NYSE	NS	Tue, Dec 4, 2018	25.38	25.72	24.62	24.77
2941	NYSE	NS	Mon, Dec 3, 2018	24.59	25.68	24.47	25.33
2940	NYSE	NS	Fri, Nov 30, 2018	23.94	24.45	23.57	24.17
2939	NYSE	NS	Thu, Nov 29, 2018	23.97	24.36	23.88	24.19
2938	NYSE	NS	Wed, Nov 28, 2018	23.75	24.20	23.50	24.09
2937	NYSE	NS	Tue, Nov 27, 2018	24.00	24.11	23.71	23.95
2936	NYSE	NS	Mon, Nov 26, 2018	23.71	24.32	23.71	24.03
2935	NYSE	NS	Fri, Nov 23, 2018	23.44	23.74	23.07	23.68
2934	NYSE	NS	Wed, Nov 21, 2018	23.70	24.57	23.70	24.00
2933	NYSE	NS	Tue, Nov 20, 2018	23.79	23.84	22.85	23.70
2932	NYSE	NS	Mon, Nov 19, 2018	24.10	24.49	23.74	24.10
2931	NYSE	NS	Fri, Nov 16, 2018	24.00	24.43	23.79	24.05
2930	NYSE	NS	Thu, Nov 15, 2018	23.78	24.15	23.52	23.95
2929	NYSE	NS	Wed, Nov 14, 2018	24.23	24.35	23.53	23.88
2928	NYSE	NS	Tue, Nov 13, 2018	24.56	24.92	23.84	23.89
2927	NYSE	NS	Mon, Nov 12, 2018	24.74	25.09	24.25	24.56
2926	NYSE	NS	Fri, Nov 9, 2018	24.49	24.89	23.87	24.71
2925	NYSE	NS	Thu, Nov 8, 2018	25.48	25.76	24.64	24.72
2924	NYSE	NS	Wed, Nov 7, 2018	26.50	26.52	25.45	25.58
2923	NYSE	NS	Tue, Nov 6, 2018	24.72	26.51	24.58	25.90
2922	NYSE	NS	Mon, Nov 5, 2018	26.00	26.80	24.05	24.77
2921	NYSE	NS	Fri, Nov 2, 2018	23.52	23.73	23.05	23.31
2920	NYSE	NS	Thu, Nov 1, 2018	23.87	24.07	23.13	23.44
2919	NYSE	NS	Wed, Oct 31, 2018	23.53	24.15	23.33	23.69
2918	NYSE	NS	Tue, Oct 30, 2018	23.45	23.50	22.59	23.25
2917	NYSE	NS	Mon, Oct 29, 2018	23.84	24.32	23.14	23.45
2916	NYSE	NS	Fri, Oct 26, 2018	24.00	24.22	23.46	23.64
2915	NYSE	NS	Thu, Oct 25, 2018	24.44	24.59	24.14	24.27
2914	NYSE	NS	Wed, Oct 24, 2018	25.36	25.51	24.18	24.22
2913	NYSE	NS	Tue, Oct 23, 2018	25.51	25.95	25.25	25.36
2912	NYSE	NS	Mon, Oct 22, 2018	26.21	26.58	25.99	26.01
2911	NYSE	NS	Fri, Oct 19, 2018	26.27	26.79	26.18	26.26
2910	NYSE	NS	Thu, Oct 18, 2018	25.87	26.81	25.82	26.25
2909	NYSE	NS	Wed, Oct 17, 2018	26.41	26.48	25.62	26.03
2908	NYSE	NS	Tue, Oct 16, 2018	25.49	26.66	25.41	26.44
2907	NYSE	NS	Mon, Oct 15, 2018	25.47	25.70	25.08	25.35
2906	NYSE	NS	Fri, Oct 12, 2018	26.03	26.13	25.01	25.47
2905	NYSE	NS	Thu, Oct 11, 2018	26.33	26.40	25.39	25.77
2904	NYSE	NS	Wed, Oct 10, 2018	27.12	27.33	26.17	26.55
2903	NYSE	NS	Tue, Oct 9, 2018	27.02	27.48	26.82	27.26
2902	NYSE	NS	Mon, Oct 8, 2018	27.85	27.95	27.09	27.12
2901	NYSE	NS	Fri, Oct 5, 2018	28.27	28.43	27.72	27.95
2900	NYSE	NS	Thu, Oct 4, 2018	28.58	28.76	28.34	28.39
2899	NYSE	NS	Wed, Oct 3, 2018	28.61	29.00	28.51	28.75
2898	NYSE	NS	Tue, Oct 2, 2018	28.74	28.83	28.09	28.62
2897	NYSE	NS	Mon, Oct 1, 2018	27.88	28.95	27.78	28.69
2896	NYSE	NS	Fri, Sep 28, 2018	27.05	27.88	27.05	27.80
2895	NYSE	NS	Thu, Sep 27, 2018	27.06	27.60	26.87	27.18
2894	NYSE	NS	Wed, Sep 26, 2018	26.97	27.20	26.74	27.03
2893	NYSE	NS	Tue, Sep 25, 2018	27.00	27.19	26.40	27.07
2892	NYSE	NS	Mon, Sep 24, 2018	27.80	27.97	26.86	27.00
2891	NYSE	NS	Fri, Sep 21, 2018	27.30	27.75	26.61	27.75
2890	NYSE	NS	Thu, Sep 20, 2018	27.68	27.74	27.05	27.20
2889	NYSE	NS	Wed, Sep 19, 2018	27.65	27.90	27.55	27.56
2888	NYSE	NS	Tue, Sep 18, 2018	27.61	27.92	27.61	27.78
2887	NYSE	NS	Mon, Sep 17, 2018	27.73	28.04	27.59	27.64
2886	NYSE	NS	Fri, Sep 14, 2018	27.23	27.90	27.02	27.81
2885	NYSE	NS	Thu, Sep 13, 2018	26.90	27.39	26.85	27.25
2884	NYSE	NS	Wed, Sep 12, 2018	27.50	27.75	26.85	26.94
2883	NYSE	NS	Tue, Sep 11, 2018	27.42	27.75	27.28	27.50
2882	NYSE	NS	Mon, Sep 10, 2018	27.53	27.92	27.34	27.45
2881	NYSE	NS	Fri, Sep 7, 2018	27.27	27.55	27.09	27.46
2880	NYSE	NS	Thu, Sep 6, 2018	27.54	27.73	27.33	27.45
2879	NYSE	NS	Wed, Sep 5, 2018	27.63	27.66	27.34	27.57
2878	NYSE	NS	Tue, Sep 4, 2018	27.68	28.00	27.47	27.76
2877	NYSE	NS	Fri, Aug 31, 2018	27.91	28.04	27.31	27.68
2876	NYSE	NS	Thu, Aug 30, 2018	28.44	28.49	27.90	28.08
2875	NYSE	NS	Wed, Aug 29, 2018	28.35	28.58	28.15	28.45
2874	NYSE	NS	Tue, Aug 28, 2018	28.66	28.71	28.21	28.21
2873	NYSE	NS	Mon, Aug 27, 2018	28.37	28.83	28.30	28.66
2872	NYSE	NS	Fri, Aug 24, 2018	28.38	28.60	28.08	28.30
2871	NYSE	NS	Thu, Aug 23, 2018	28.36	28.48	28.21	28.25
2870	NYSE	NS	Wed, Aug 22, 2018	27.65	28.64	27.65	28.36
2869	NYSE	NS	Tue, Aug 21, 2018	27.75	27.87	27.47	27.69
2868	NYSE	NS	Mon, Aug 20, 2018	27.77	27.90	27.55	27.64
2867	NYSE	NS	Fri, Aug 17, 2018	27.35	27.87	27.33	27.68
2866	NYSE	NS	Thu, Aug 16, 2018	27.20	27.41	27.04	27.28
2865	NYSE	NS	Wed, Aug 15, 2018	27.27	27.39	26.83	27.14
2864	NYSE	NS	Tue, Aug 14, 2018	27.38	27.93	27.31	27.71
2863	NYSE	NS	Mon, Aug 13, 2018	28.67	28.67	26.81	27.22
2862	NYSE	NS	Fri, Aug 10, 2018	28.03	29.12	28.02	28.64
2861	NYSE	NS	Thu, Aug 9, 2018	27.46	28.57	27.45	28.05
2860	NYSE	NS	Wed, Aug 8, 2018	26.85	27.58	26.61	27.45
2859	NYSE	NS	Tue, Aug 7, 2018	26.55	27.15	26.46	26.92
2858	NYSE	NS	Mon, Aug 6, 2018	26.09	26.56	25.94	26.40
2857	NYSE	NS	Fri, Aug 3, 2018	26.97	27.44	26.57	26.60
2856	NYSE	NS	Thu, Aug 2, 2018	25.76	27.05	25.64	26.94
2855	NYSE	NS	Wed, Aug 1, 2018	25.45	26.00	25.33	25.82
2854	NYSE	NS	Tue, Jul 31, 2018	24.94	25.45	24.85	25.44
2853	NYSE	NS	Mon, Jul 30, 2018	24.27	24.93	24.20	24.86
2852	NYSE	NS	Fri, Jul 27, 2018	24.77	24.77	24.06	24.27
2851	NYSE	NS	Thu, Jul 26, 2018	24.65	24.94	24.26	24.77
2850	NYSE	NS	Wed, Jul 25, 2018	24.39	24.67	23.88	24.58
2849	NYSE	NS	Tue, Jul 24, 2018	24.65	24.98	24.03	24.22
2848	NYSE	NS	Mon, Jul 23, 2018	25.12	25.23	24.39	24.63
2847	NYSE	NS	Fri, Jul 20, 2018	25.86	26.03	24.87	24.99
2846	NYSE	NS	Thu, Jul 19, 2018	25.25	26.55	25.13	25.85
2845	NYSE	NS	Wed, Jul 18, 2018	24.50	24.95	24.36	24.84
2844	NYSE	NS	Tue, Jul 17, 2018	24.54	24.96	24.29	24.45
2843	NYSE	NS	Mon, Jul 16, 2018	24.63	24.73	24.30	24.61
2842	NYSE	NS	Fri, Jul 13, 2018	24.16	24.90	24.10	24.72
2841	NYSE	NS	Thu, Jul 12, 2018	23.72	24.18	23.46	24.16
2840	NYSE	NS	Wed, Jul 11, 2018	23.74	24.26	23.53	23.59
2839	NYSE	NS	Tue, Jul 10, 2018	24.06	24.32	23.75	23.78
2838	NYSE	NS	Mon, Jul 9, 2018	24.42	24.58	23.94	23.95
2837	NYSE	NS	Fri, Jul 6, 2018	24.20	24.32	24.01	24.19
2836	NYSE	NS	Thu, Jul 5, 2018	23.69	24.52	23.69	24.19
2835	NYSE	NS	Tue, Jul 3, 2018	23.45	24.33	23.40	23.69
2834	NYSE	NS	Mon, Jul 2, 2018	22.52	23.69	22.28	23.19
2833	NYSE	NS	Fri, Jun 29, 2018	23.29	23.41	22.48	22.65
2832	NYSE	NS	Thu, Jun 28, 2018	23.00	23.44	22.54	23.00
2831	NYSE	NS	Wed, Jun 27, 2018	24.53	24.53	23.04	23.05
2830	NYSE	NS	Tue, Jun 26, 2018	24.53	24.73	24.15	24.53
2829	NYSE	NS	Mon, Jun 25, 2018	24.84	25.16	24.32	24.42
2828	NYSE	NS	Fri, Jun 22, 2018	24.94	25.33	24.74	24.95
2827	NYSE	NS	Thu, Jun 21, 2018	24.24	24.80	24.24	24.55
2826	NYSE	NS	Wed, Jun 20, 2018	24.24	24.32	23.92	24.21
2825	NYSE	NS	Tue, Jun 19, 2018	24.00	24.32	23.77	24.01
2824	NYSE	NS	Mon, Jun 18, 2018	23.36	24.30	23.31	24.27
2823	NYSE	NS	Fri, Jun 15, 2018	23.96	24.02	23.44	23.48
2822	NYSE	NS	Thu, Jun 14, 2018	23.99	24.22	23.98	24.11
2821	NYSE	NS	Wed, Jun 13, 2018	24.72	24.75	23.90	23.97
2820	NYSE	NS	Tue, Jun 12, 2018	25.15	25.17	24.63	24.72
2819	NYSE	NS	Mon, Jun 11, 2018	25.25	25.32	24.40	25.11
2818	NYSE	NS	Fri, Jun 8, 2018	25.98	25.98	25.30	25.37
2817	NYSE	NS	Thu, Jun 7, 2018	25.42	26.00	25.35	25.91
2816	NYSE	NS	Wed, Jun 6, 2018	25.61	25.78	25.17	25.42
2815	NYSE	NS	Tue, Jun 5, 2018	25.77	26.31	25.53	25.69
2814	NYSE	NS	Mon, Jun 4, 2018	25.40	25.80	25.14	25.77
2813	NYSE	NS	Fri, Jun 1, 2018	24.45	25.40	24.41	25.40
2812	NYSE	NS	Thu, May 31, 2018	23.69	24.61	23.66	24.44
2811	NYSE	NS	Wed, May 30, 2018	23.09	23.82	22.92	23.82
2810	NYSE	NS	Tue, May 29, 2018	22.42	23.42	22.42	22.95
2809	NYSE	NS	Fri, May 25, 2018	22.75	23.00	22.16	22.62
2808	NYSE	NS	Thu, May 24, 2018	23.45	23.45	22.86	23.00
2807	NYSE	NS	Wed, May 23, 2018	23.67	23.91	23.09	23.67
2806	NYSE	NS	Tue, May 22, 2018	23.42	24.34	23.37	23.85
2805	NYSE	NS	Mon, May 21, 2018	22.92	23.50	22.88	23.42
2804	NYSE	NS	Fri, May 18, 2018	22.55	22.87	22.55	22.77
2803	NYSE	NS	Thu, May 17, 2018	22.40	22.91	22.34	22.65
2802	NYSE	NS	Wed, May 16, 2018	21.99	22.38	21.92	22.32
2801	NYSE	NS	Tue, May 15, 2018	22.04	22.20	21.62	21.99
2800	NYSE	NS	Mon, May 14, 2018	21.70	22.59	21.70	22.09
2799	NYSE	NS	Fri, May 11, 2018	21.61	21.82	21.40	21.71
2798	NYSE	NS	Thu, May 10, 2018	21.81	21.92	21.09	21.53
2797	NYSE	NS	Wed, May 9, 2018	21.74	22.20	21.56	21.68
2796	NYSE	NS	Tue, May 8, 2018	21.06	21.71	20.90	21.60
2795	NYSE	NS	Mon, May 7, 2018	20.50	21.18	20.50	21.07
2794	NYSE	NS	Fri, May 4, 2018	20.56	20.98	20.44	20.89
2793	NYSE	NS	Thu, May 3, 2018	21.02	21.42	20.37	20.49
2792	NYSE	NS	Wed, May 2, 2018	21.20	21.43	20.96	21.00
2791	NYSE	NS	Tue, May 1, 2018	20.98	21.31	20.43	21.25
2790	NYSE	NS	Mon, Apr 30, 2018	21.34	21.80	21.12	21.16
2789	NYSE	NS	Fri, Apr 27, 2018	21.75	21.82	21.22	21.46
2788	NYSE	NS	Thu, Apr 26, 2018	21.90	22.40	21.24	21.75
2787	NYSE	NS	Wed, Apr 25, 2018	20.67	20.95	20.51	20.90
2786	NYSE	NS	Tue, Apr 24, 2018	21.00	21.10	20.51	20.86
2785	NYSE	NS	Mon, Apr 23, 2018	21.33	21.53	20.67	21.04
2784	NYSE	NS	Fri, Apr 20, 2018	21.58	21.68	20.93	21.28
2783	NYSE	NS	Thu, Apr 19, 2018	21.91	22.14	20.97	21.53
2782	NYSE	NS	Wed, Apr 18, 2018	21.99	22.36	21.65	21.82
2781	NYSE	NS	Tue, Apr 17, 2018	21.65	22.51	21.56	21.86
2780	NYSE	NS	Mon, Apr 16, 2018	20.75	21.80	20.57	21.72
2779	NYSE	NS	Fri, Apr 13, 2018	20.99	21.09	20.59	20.72
2778	NYSE	NS	Thu, Apr 12, 2018	20.77	21.04	20.60	20.88
2777	NYSE	NS	Wed, Apr 11, 2018	20.10	20.74	19.99	20.73
2776	NYSE	NS	Tue, Apr 10, 2018	20.23	20.60	19.92	20.35
2775	NYSE	NS	Mon, Apr 9, 2018	20.10	20.39	19.71	19.88
2774	NYSE	NS	Fri, Apr 6, 2018	20.23	20.37	19.57	19.96
2773	NYSE	NS	Thu, Apr 5, 2018	20.45	20.86	20.03	20.46
2772	NYSE	NS	Wed, Apr 4, 2018	20.12	20.49	19.81	20.25
2771	NYSE	NS	Tue, Apr 3, 2018	20.34	20.63	19.65	20.51
2770	NYSE	NS	Mon, Apr 2, 2018	20.11	20.43	19.85	20.25
2769	NYSE	NS	Thu, Mar 29, 2018	20.04	20.57	19.61	20.39
2768	NYSE	NS	Wed, Mar 28, 2018	19.63	20.29	19.22	20.04
2767	NYSE	NS	Tue, Mar 27, 2018	20.18	20.39	19.40	19.64
2766	NYSE	NS	Mon, Mar 26, 2018	20.30	20.31	19.52	20.05
2765	NYSE	NS	Fri, Mar 23, 2018	20.58	20.90	20.00	20.04
2764	NYSE	NS	Thu, Mar 22, 2018	21.06	21.22	20.49	20.54
2763	NYSE	NS	Wed, Mar 21, 2018	21.29	21.81	20.89	21.43
2762	NYSE	NS	Tue, Mar 20, 2018	21.48	21.74	20.78	21.19
2761	NYSE	NS	Mon, Mar 19, 2018	22.00	22.06	20.97	21.38
2760	NYSE	NS	Fri, Mar 16, 2018	20.70	21.96	20.64	21.95
2759	NYSE	NS	Thu, Mar 15, 2018	22.15	23.79	19.65	20.53
2758	NYSE	NS	Wed, Mar 14, 2018	21.90	22.10	21.55	21.74
2757	NYSE	NS	Tue, Mar 13, 2018	21.12	22.12	21.12	21.80
2756	NYSE	NS	Mon, Mar 12, 2018	20.15	21.25	20.02	21.13
2755	NYSE	NS	Fri, Mar 9, 2018	19.96	20.36	19.81	20.22
2754	NYSE	NS	Thu, Mar 8, 2018	20.25	20.34	19.67	19.78
2753	NYSE	NS	Wed, Mar 7, 2018	20.30	20.69	20.05	20.24
2752	NYSE	NS	Tue, Mar 6, 2018	21.12	21.19	20.28	20.45
2751	NYSE	NS	Mon, Mar 5, 2018	20.67	21.10	20.27	20.94
2750	NYSE	NS	Fri, Mar 2, 2018	21.20	21.26	20.40	20.81
2749	NYSE	NS	Thu, Mar 1, 2018	21.83	22.06	21.28	21.55
2748	NYSE	NS	Wed, Feb 28, 2018	23.52	23.52	21.72	21.94
2747	NYSE	NS	Tue, Feb 27, 2018	23.52	23.82	23.33	23.33
2746	NYSE	NS	Mon, Feb 26, 2018	23.67	23.70	23.29	23.56
2745	NYSE	NS	Fri, Feb 23, 2018	23.66	23.75	23.14	23.61
2744	NYSE	NS	Thu, Feb 22, 2018	23.74	24.00	23.40	23.45
2743	NYSE	NS	Wed, Feb 21, 2018	24.47	24.55	23.25	23.51
2742	NYSE	NS	Tue, Feb 20, 2018	24.10	24.97	24.00	24.37
2741	NYSE	NS	Fri, Feb 16, 2018	24.45	24.60	23.71	24.15
2740	NYSE	NS	Thu, Feb 15, 2018	24.51	24.88	23.96	24.43
2739	NYSE	NS	Wed, Feb 14, 2018	24.80	25.20	24.18	24.34
2738	NYSE	NS	Tue, Feb 13, 2018	24.00	25.07	23.90	24.92
2737	NYSE	NS	Mon, Feb 12, 2018	24.40	24.59	23.45	23.99
2736	NYSE	NS	Fri, Feb 9, 2018	25.79	25.81	22.79	24.29
2735	NYSE	NS	Thu, Feb 8, 2018	27.85	28.01	24.65	25.30
2734	NYSE	NS	Wed, Feb 7, 2018	32.24	32.60	30.81	31.25
2733	NYSE	NS	Tue, Feb 6, 2018	31.50	33.28	30.90	31.87
2732	NYSE	NS	Mon, Feb 5, 2018	32.00	32.85	31.01	31.66
2731	NYSE	NS	Fri, Feb 2, 2018	33.53	33.86	32.12	32.24
2730	NYSE	NS	Thu, Feb 1, 2018	33.22	33.93	33.20	33.79
2729	NYSE	NS	Wed, Jan 31, 2018	33.54	33.71	33.19	33.32
2728	NYSE	NS	Tue, Jan 30, 2018	33.22	33.60	32.11	33.35
2727	NYSE	NS	Mon, Jan 29, 2018	34.90	34.91	33.63	33.68
2726	NYSE	NS	Fri, Jan 26, 2018	35.11	35.21	34.65	34.84
2725	NYSE	NS	Thu, Jan 25, 2018	35.28	35.69	34.81	34.89
2724	NYSE	NS	Wed, Jan 24, 2018	35.53	35.88	35.03	35.09
2723	NYSE	NS	Tue, Jan 23, 2018	35.71	35.91	35.01	35.46
2722	NYSE	NS	Mon, Jan 22, 2018	34.21	35.60	34.21	35.59
2721	NYSE	NS	Fri, Jan 19, 2018	33.66	34.26	33.36	34.19
2720	NYSE	NS	Thu, Jan 18, 2018	33.80	34.22	33.60	33.65
2719	NYSE	NS	Wed, Jan 17, 2018	34.60	34.72	33.80	33.96
2718	NYSE	NS	Tue, Jan 16, 2018	34.63	35.21	34.30	34.48
2717	NYSE	NS	Fri, Jan 12, 2018	33.91	34.24	33.46	34.22
2716	NYSE	NS	Thu, Jan 11, 2018	33.38	33.90	33.02	33.86
2715	NYSE	NS	Wed, Jan 10, 2018	32.25	33.47	31.80	33.06
2714	NYSE	NS	Tue, Jan 9, 2018	31.88	32.24	31.62	32.17
2713	NYSE	NS	Mon, Jan 8, 2018	31.32	31.91	31.10	31.75
2712	NYSE	NS	Fri, Jan 5, 2018	31.49	31.51	31.00	31.32
2711	NYSE	NS	Thu, Jan 4, 2018	30.89	32.25	30.74	31.51
2710	NYSE	NS	Wed, Jan 3, 2018	30.19	31.42	29.90	31.03
2709	NYSE	NS	Tue, Jan 2, 2018	30.13	30.63	29.89	30.01
2708	NYSE	NS	Fri, Dec 29, 2017	29.89	30.09	29.46	29.95
2707	NYSE	NS	Thu, Dec 28, 2017	29.50	30.24	29.50	29.97
2706	NYSE	NS	Wed, Dec 27, 2017	30.04	30.40	29.57	29.61
2705	NYSE	NS	Tue, Dec 26, 2017	29.74	30.21	29.63	30.03
2704	NYSE	NS	Fri, Dec 22, 2017	29.71	30.27	29.53	29.65
2703	NYSE	NS	Thu, Dec 21, 2017	29.78	30.54	29.60	29.75
2702	NYSE	NS	Wed, Dec 20, 2017	30.27	30.40	29.11	29.78
2701	NYSE	NS	Tue, Dec 19, 2017	31.07	31.27	30.15	30.18
2700	NYSE	NS	Mon, Dec 18, 2017	30.75	32.14	30.65	31.07
2699	NYSE	NS	Fri, Dec 15, 2017	31.01	31.17	30.41	30.54
2698	NYSE	NS	Thu, Dec 14, 2017	30.55	31.73	30.55	30.90
2697	NYSE	NS	Wed, Dec 13, 2017	30.00	31.00	29.79	30.68
2696	NYSE	NS	Tue, Dec 12, 2017	30.23	30.71	29.70	30.03
2695	NYSE	NS	Mon, Dec 11, 2017	29.92	30.48	29.88	30.22
2694	NYSE	NS	Fri, Dec 8, 2017	29.60	29.96	29.46	29.84
2693	NYSE	NS	Thu, Dec 7, 2017	29.15	29.49	28.78	29.43
2692	NYSE	NS	Wed, Dec 6, 2017	29.62	29.67	28.50	29.24
2691	NYSE	NS	Tue, Dec 5, 2017	30.49	30.84	29.75	29.81
2690	NYSE	NS	Mon, Dec 4, 2017	30.28	30.80	30.00	30.05
2689	NYSE	NS	Fri, Dec 1, 2017	29.06	30.46	29.00	30.18
2688	NYSE	NS	Thu, Nov 30, 2017	26.95	29.50	26.90	29.06
2687	NYSE	NS	Wed, Nov 29, 2017	26.96	27.02	26.21	26.90
2686	NYSE	NS	Tue, Nov 28, 2017	27.23	27.49	26.86	26.97
2685	NYSE	NS	Mon, Nov 27, 2017	27.90	27.97	27.11	27.24
2684	NYSE	NS	Fri, Nov 24, 2017	27.87	28.08	27.57	27.89
2683	NYSE	NS	Wed, Nov 22, 2017	27.60	28.13	27.57	27.84
2682	NYSE	NS	Tue, Nov 21, 2017	28.28	28.44	27.41	27.60
2681	NYSE	NS	Mon, Nov 20, 2017	29.01	29.24	28.21	28.28
2680	NYSE	NS	Fri, Nov 17, 2017	29.26	29.60	28.96	29.10
2679	NYSE	NS	Thu, Nov 16, 2017	29.31	29.62	28.75	29.22
2678	NYSE	NS	Wed, Nov 15, 2017	29.42	29.58	27.92	29.21
2677	NYSE	NS	Tue, Nov 14, 2017	31.15	31.41	29.55	29.61
2676	NYSE	NS	Mon, Nov 13, 2017	31.70	32.01	31.06	31.07
2675	NYSE	NS	Fri, Nov 10, 2017	31.60	32.16	31.60	31.73
2674	NYSE	NS	Thu, Nov 9, 2017	31.21	32.38	31.21	31.58
2673	NYSE	NS	Wed, Nov 8, 2017	31.98	32.28	31.23	31.52
2672	NYSE	NS	Tue, Nov 7, 2017	33.47	34.10	32.50	32.06
2671	NYSE	NS	Mon, Nov 6, 2017	32.00	33.29	32.00	33.22
2670	NYSE	NS	Fri, Nov 3, 2017	32.10	32.47	31.88	32.00
2669	NYSE	NS	Thu, Nov 2, 2017	33.44	33.44	31.97	32.08
2668	NYSE	NS	Wed, Nov 1, 2017	33.66	33.95	33.21	33.35
2667	NYSE	NS	Tue, Oct 31, 2017	33.94	34.55	33.07	33.30
2666	NYSE	NS	Mon, Oct 30, 2017	34.50	35.17	33.88	33.95
2665	NYSE	NS	Fri, Oct 27, 2017	33.66	34.96	33.63	34.40
2664	NYSE	NS	Thu, Oct 26, 2017	32.79	33.83	32.79	33.47
2663	NYSE	NS	Wed, Oct 25, 2017	33.69	33.96	32.64	32.80
2662	NYSE	NS	Tue, Oct 24, 2017	33.63	34.35	33.54	33.69
2661	NYSE	NS	Mon, Oct 23, 2017	34.76	34.99	33.35	33.60
2660	NYSE	NS	Fri, Oct 20, 2017	35.83	36.02	34.56	34.77
2659	NYSE	NS	Thu, Oct 19, 2017	35.00	36.15	34.92	35.78
2658	NYSE	NS	Wed, Oct 18, 2017	36.01	36.37	34.82	35.27
2657	NYSE	NS	Tue, Oct 17, 2017	37.19	37.29	35.46	36.08
2656	NYSE	NS	Mon, Oct 16, 2017	37.83	37.97	37.21	37.34
2655	NYSE	NS	Fri, Oct 13, 2017	38.24	38.31	37.44	37.85
2654	NYSE	NS	Thu, Oct 12, 2017	39.07	39.26	38.01	38.11
2653	NYSE	NS	Wed, Oct 11, 2017	39.76	39.91	39.37	39.51
2652	NYSE	NS	Tue, Oct 10, 2017	40.43	40.55	39.70	39.83
2651	NYSE	NS	Mon, Oct 9, 2017	40.85	41.00	40.26	40.29
2650	NYSE	NS	Fri, Oct 6, 2017	40.51	40.85	40.27	40.83
2649	NYSE	NS	Thu, Oct 5, 2017	40.35	40.96	40.23	40.87
2648	NYSE	NS	Wed, Oct 4, 2017	40.80	40.80	40.07	40.40
2647	NYSE	NS	Tue, Oct 3, 2017	40.60	40.82	40.36	40.65
2646	NYSE	NS	Mon, Oct 2, 2017	40.24	40.56	40.10	40.55
2645	NYSE	NS	Fri, Sep 29, 2017	40.65	41.65	40.36	40.59
2644	NYSE	NS	Thu, Sep 28, 2017	40.34	40.44	39.79	40.24
2643	NYSE	NS	Wed, Sep 27, 2017	40.82	40.92	40.18	40.26
2642	NYSE	NS	Tue, Sep 26, 2017	40.48	41.02	40.35	40.80
2641	NYSE	NS	Mon, Sep 25, 2017	40.17	40.74	40.10	40.48
2640	NYSE	NS	Fri, Sep 22, 2017	40.37	40.46	39.71	40.02
2639	NYSE	NS	Thu, Sep 21, 2017	40.58	40.60	40.20	40.39
2638	NYSE	NS	Wed, Sep 20, 2017	40.66	41.12	40.61	40.70
2637	NYSE	NS	Tue, Sep 19, 2017	41.20	41.35	40.63	40.71
2636	NYSE	NS	Mon, Sep 18, 2017	40.74	41.22	40.68	41.13
2635	NYSE	NS	Fri, Sep 15, 2017	41.47	41.78	40.58	40.66
2634	NYSE	NS	Thu, Sep 14, 2017	41.34	41.71	41.22	41.54
2633	NYSE	NS	Wed, Sep 13, 2017	41.34	41.50	41.04	41.33
2632	NYSE	NS	Tue, Sep 12, 2017	40.70	41.23	40.68	41.16
2631	NYSE	NS	Mon, Sep 11, 2017	40.31	41.02	40.31	40.77
2630	NYSE	NS	Fri, Sep 8, 2017	40.69	40.84	40.05	40.18
2629	NYSE	NS	Thu, Sep 7, 2017	40.27	41.09	40.27	40.80
2628	NYSE	NS	Wed, Sep 6, 2017	40.08	40.50	40.08	40.37
2627	NYSE	NS	Tue, Sep 5, 2017	40.55	40.78	39.98	40.00
2626	NYSE	NS	Fri, Sep 1, 2017	40.51	40.55	39.89	40.37
2625	NYSE	NS	Thu, Aug 31, 2017	39.35	40.67	39.35	40.49
2624	NYSE	NS	Wed, Aug 30, 2017	39.03	39.64	38.80	39.45
2623	NYSE	NS	Tue, Aug 29, 2017	38.90	39.25	38.56	39.15
2622	NYSE	NS	Mon, Aug 28, 2017	39.13	39.35	38.92	39.00
2621	NYSE	NS	Fri, Aug 25, 2017	38.86	39.31	38.72	39.05
2620	NYSE	NS	Thu, Aug 24, 2017	38.63	39.06	38.57	38.73
2619	NYSE	NS	Wed, Aug 23, 2017	37.75	38.93	37.68	38.64
2618	NYSE	NS	Tue, Aug 22, 2017	37.34	38.16	37.30	38.06
2617	NYSE	NS	Mon, Aug 21, 2017	38.15	38.16	37.44	37.51
2616	NYSE	NS	Fri, Aug 18, 2017	38.26	38.43	37.85	38.22
2615	NYSE	NS	Thu, Aug 17, 2017	38.55	38.98	38.26	38.31
2614	NYSE	NS	Wed, Aug 16, 2017	39.29	39.36	38.36	38.75
2613	NYSE	NS	Tue, Aug 15, 2017	40.20	40.32	39.06	39.16
2612	NYSE	NS	Mon, Aug 14, 2017	41.17	41.42	40.19	40.32
2611	NYSE	NS	Fri, Aug 11, 2017	40.87	41.39	40.75	40.92
2610	NYSE	NS	Thu, Aug 10, 2017	41.41	42.20	40.96	41.09
2609	NYSE	NS	Wed, Aug 9, 2017	41.12	41.69	41.12	41.44
2608	NYSE	NS	Tue, Aug 8, 2017	41.75	42.27	41.06	41.15
2607	NYSE	NS	Mon, Aug 7, 2017	41.80	42.17	41.61	41.89
2606	NYSE	NS	Fri, Aug 4, 2017	42.16	42.41	41.61	41.79
2605	NYSE	NS	Thu, Aug 3, 2017	42.89	43.05	42.04	42.18
2604	NYSE	NS	Wed, Aug 2, 2017	43.40	44.30	43.27	42.71
2603	NYSE	NS	Tue, Aug 1, 2017	43.30	43.43	42.99	43.39
2602	NYSE	NS	Mon, Jul 31, 2017	43.85	43.94	42.85	43.28
2601	NYSE	NS	Fri, Jul 28, 2017	43.70	44.80	43.50	44.01
2600	NYSE	NS	Thu, Jul 27, 2017	46.00	46.07	44.98	45.25
2599	NYSE	NS	Wed, Jul 26, 2017	47.04	47.13	45.95	46.01
2598	NYSE	NS	Tue, Jul 25, 2017	47.32	47.32	46.74	46.79
2597	NYSE	NS	Mon, Jul 24, 2017	47.04	47.13	46.63	46.97
2596	NYSE	NS	Fri, Jul 21, 2017	46.94	47.00	46.16	46.86
2595	NYSE	NS	Thu, Jul 20, 2017	47.38	47.51	46.49	46.76
2594	NYSE	NS	Wed, Jul 19, 2017	47.29	47.53	47.00	47.38
2593	NYSE	NS	Tue, Jul 18, 2017	46.89	47.21	46.73	47.08
2592	NYSE	NS	Mon, Jul 17, 2017	46.86	47.49	46.41	46.85
2591	NYSE	NS	Fri, Jul 14, 2017	46.66	47.60	46.65	47.60
2590	NYSE	NS	Thu, Jul 13, 2017	46.55	46.73	46.00	46.63
2589	NYSE	NS	Wed, Jul 12, 2017	46.63	46.98	46.36	46.67
2588	NYSE	NS	Tue, Jul 11, 2017	46.52	46.52	45.76	46.48
2587	NYSE	NS	Mon, Jul 10, 2017	47.16	47.16	46.05	46.38
2586	NYSE	NS	Fri, Jul 7, 2017	46.19	47.62	45.33	47.62
2585	NYSE	NS	Thu, Jul 6, 2017	47.37	47.90	45.92	46.18
2584	NYSE	NS	Wed, Jul 5, 2017	47.61	47.68	46.91	47.32
2583	NYSE	NS	Mon, Jul 3, 2017	46.91	47.99	46.74	47.66
2582	NYSE	NS	Fri, Jun 30, 2017	46.18	46.92	46.17	46.63
2581	NYSE	NS	Thu, Jun 29, 2017	45.47	46.39	45.47	45.93
2580	NYSE	NS	Wed, Jun 28, 2017	44.85	45.77	44.33	45.48
2579	NYSE	NS	Tue, Jun 27, 2017	45.54	45.93	44.62	44.77
2578	NYSE	NS	Mon, Jun 26, 2017	43.93	45.61	43.85	45.56
2577	NYSE	NS	Fri, Jun 23, 2017	42.97	44.03	42.90	43.80
2576	NYSE	NS	Thu, Jun 22, 2017	42.62	43.41	42.50	43.00
2575	NYSE	NS	Wed, Jun 21, 2017	42.81	43.49	42.40	42.43
2574	NYSE	NS	Tue, Jun 20, 2017	44.15	44.40	42.42	42.88
2573	NYSE	NS	Mon, Jun 19, 2017	45.40	45.53	44.28	44.51
2572	NYSE	NS	Fri, Jun 16, 2017	44.93	45.39	44.64	45.27
2571	NYSE	NS	Thu, Jun 15, 2017	45.08	45.38	44.54	44.69
2570	NYSE	NS	Wed, Jun 14, 2017	45.92	46.07	44.85	45.36
2569	NYSE	NS	Tue, Jun 13, 2017	45.52	46.09	45.24	46.01
2568	NYSE	NS	Mon, Jun 12, 2017	45.14	45.84	44.54	45.38
2567	NYSE	NS	Fri, Jun 9, 2017	44.37	45.36	44.32	44.91
2566	NYSE	NS	Thu, Jun 8, 2017	44.87	45.06	44.27	44.46
2565	NYSE	NS	Wed, Jun 7, 2017	45.80	46.42	44.81	44.87
2564	NYSE	NS	Tue, Jun 6, 2017	45.62	46.33	45.26	46.01
2563	NYSE	NS	Mon, Jun 5, 2017	45.29	45.93	45.21	45.72
2562	NYSE	NS	Fri, Jun 2, 2017	45.85	46.01	45.36	45.65
2561	NYSE	NS	Thu, Jun 1, 2017	45.56	46.44	45.56	46.12
2560	NYSE	NS	Wed, May 31, 2017	45.50	45.87	45.16	45.58
2559	NYSE	NS	Tue, May 30, 2017	45.97	46.69	45.57	45.65
2558	NYSE	NS	Fri, May 26, 2017	46.37	46.52	46.02	46.27
2557	NYSE	NS	Thu, May 25, 2017	46.94	47.22	45.79	46.42
2556	NYSE	NS	Wed, May 24, 2017	47.07	47.24	46.58	46.86
2555	NYSE	NS	Tue, May 23, 2017	46.75	47.02	46.31	46.92
2554	NYSE	NS	Mon, May 22, 2017	46.80	46.86	46.07	46.47
2553	NYSE	NS	Fri, May 19, 2017	45.92	46.81	45.61	46.66
2552	NYSE	NS	Thu, May 18, 2017	45.49	46.12	45.14	45.77
2551	NYSE	NS	Wed, May 17, 2017	46.00	46.24	45.52	45.70
2550	NYSE	NS	Tue, May 16, 2017	46.60	46.74	46.03	46.33
2549	NYSE	NS	Mon, May 15, 2017	46.47	46.89	46.37	46.64
2548	NYSE	NS	Fri, May 12, 2017	45.98	46.57	45.76	45.87
2547	NYSE	NS	Thu, May 11, 2017	46.51	46.51	45.80	46.10
2546	NYSE	NS	Wed, May 10, 2017	45.01	46.47	45.01	46.09
2545	NYSE	NS	Tue, May 9, 2017	45.87	46.18	44.79	44.99
2544	NYSE	NS	Mon, May 8, 2017	46.29	46.60	45.63	45.68
2543	NYSE	NS	Fri, May 5, 2017	45.41	46.39	45.07	46.28
2542	NYSE	NS	Thu, May 4, 2017	46.74	46.83	44.61	45.32
2541	NYSE	NS	Wed, May 3, 2017	48.13	48.25	47.62	46.56
2540	NYSE	NS	Tue, May 2, 2017	48.84	48.84	48.02	48.23
2539	NYSE	NS	Mon, May 1, 2017	48.33	48.45	47.81	48.44
2538	NYSE	NS	Fri, Apr 28, 2017	49.03	49.03	48.12	48.17
2537	NYSE	NS	Thu, Apr 27, 2017	48.75	48.95	48.22	48.70
2536	NYSE	NS	Wed, Apr 26, 2017	48.93	49.04	48.67	48.84
2535	NYSE	NS	Tue, Apr 25, 2017	48.22	49.21	47.94	49.15
2534	NYSE	NS	Mon, Apr 24, 2017	48.30	48.60	47.32	47.94
2533	NYSE	NS	Fri, Apr 21, 2017	47.98	48.10	47.60	47.85
2532	NYSE	NS	Thu, Apr 20, 2017	47.11	47.79	47.03	47.59
2531	NYSE	NS	Wed, Apr 19, 2017	47.50	47.83	47.07	47.23
2530	NYSE	NS	Tue, Apr 18, 2017	47.18	47.76	46.93	47.32
2529	NYSE	NS	Mon, Apr 17, 2017	47.56	47.85	46.79	47.08
2528	NYSE	NS	Thu, Apr 13, 2017	48.30	48.43	47.37	47.39
2527	NYSE	NS	Wed, Apr 12, 2017	47.27	48.46	47.12	47.84
2526	NYSE	NS	Tue, Apr 11, 2017	51.43	51.75	51.24	51.47
2525	NYSE	NS	Mon, Apr 10, 2017	51.51	51.89	51.22	51.42
2524	NYSE	NS	Fri, Apr 7, 2017	51.88	51.90	51.18	51.21
2523	NYSE	NS	Thu, Apr 6, 2017	51.56	51.96	51.25	51.67
2522	NYSE	NS	Wed, Apr 5, 2017	52.30	52.68	51.00	51.17
2521	NYSE	NS	Tue, Apr 4, 2017	52.26	52.30	51.51	52.09
2520	NYSE	NS	Mon, Apr 3, 2017	52.00	52.22	51.06	52.15
2519	NYSE	NS	Fri, Mar 31, 2017	50.74	52.06	50.63	51.98
2518	NYSE	NS	Thu, Mar 30, 2017	50.73	51.12	50.25	50.86
2517	NYSE	NS	Wed, Mar 29, 2017	50.49	51.04	50.29	50.55
2516	NYSE	NS	Tue, Mar 28, 2017	50.01	50.68	49.89	50.57
2515	NYSE	NS	Mon, Mar 27, 2017	49.49	49.83	49.09	49.80
2514	NYSE	NS	Fri, Mar 24, 2017	50.05	50.44	49.84	50.00
2513	NYSE	NS	Thu, Mar 23, 2017	49.87	50.53	49.58	49.80
2512	NYSE	NS	Wed, Mar 22, 2017	50.05	50.26	49.53	49.69
2511	NYSE	NS	Tue, Mar 21, 2017	50.63	50.95	49.91	50.09
2510	NYSE	NS	Mon, Mar 20, 2017	50.50	51.01	50.38	50.71
2509	NYSE	NS	Fri, Mar 17, 2017	51.46	51.74	50.67	50.67
2508	NYSE	NS	Thu, Mar 16, 2017	51.49	51.79	51.15	51.55
2507	NYSE	NS	Wed, Mar 15, 2017	50.84	51.75	50.60	51.46
2506	NYSE	NS	Tue, Mar 14, 2017	51.12	51.27	50.32	50.60
2505	NYSE	NS	Mon, Mar 13, 2017	51.42	51.77	51.19	51.32
2504	NYSE	NS	Fri, Mar 10, 2017	52.38	52.67	51.26	51.48
2503	NYSE	NS	Thu, Mar 9, 2017	51.81	52.18	51.05	51.97
2502	NYSE	NS	Wed, Mar 8, 2017	52.75	53.45	52.07	52.07
2501	NYSE	NS	Tue, Mar 7, 2017	53.17	53.33	52.59	53.19
2500	NYSE	NS	Mon, Mar 6, 2017	53.31	53.96	52.88	53.37
2499	NYSE	NS	Fri, Mar 3, 2017	53.21	54.05	53.21	53.64
2498	NYSE	NS	Thu, Mar 2, 2017	52.42	53.70	52.27	53.46
2497	NYSE	NS	Wed, Mar 1, 2017	52.46	53.41	52.46	52.84
2496	NYSE	NS	Tue, Feb 28, 2017	51.44	52.36	51.19	52.24
2495	NYSE	NS	Mon, Feb 27, 2017	52.55	52.78	51.83	51.86
2494	NYSE	NS	Fri, Feb 24, 2017	53.25	53.25	52.51	52.75
2493	NYSE	NS	Thu, Feb 23, 2017	53.99	54.00	52.75	53.45
2492	NYSE	NS	Wed, Feb 22, 2017	53.20	54.08	52.94	53.70
2491	NYSE	NS	Tue, Feb 21, 2017	53.75	54.23	53.55	53.78
2490	NYSE	NS	Fri, Feb 17, 2017	54.13	54.14	53.39	53.71
2489	NYSE	NS	Thu, Feb 16, 2017	53.88	54.39	53.65	54.20
2488	NYSE	NS	Wed, Feb 15, 2017	53.84	54.33	53.67	53.99
2487	NYSE	NS	Tue, Feb 14, 2017	54.66	54.66	53.51	54.29
2486	NYSE	NS	Mon, Feb 13, 2017	54.66	54.66	53.87	54.35
2485	NYSE	NS	Fri, Feb 10, 2017	54.26	54.90	54.18	54.65
2484	NYSE	NS	Thu, Feb 9, 2017	53.75	54.75	53.66	54.23
2483	NYSE	NS	Wed, Feb 8, 2017	52.17	53.53	51.25	53.47
2482	NYSE	NS	Tue, Feb 7, 2017	53.45	53.48	51.92	52.54
2481	NYSE	NS	Mon, Feb 6, 2017	53.88	53.95	53.09	53.49
2480	NYSE	NS	Fri, Feb 3, 2017	54.70	54.99	54.42	54.54
2479	NYSE	NS	Thu, Feb 2, 2017	55.04	55.21	54.54	54.77
2478	NYSE	NS	Wed, Feb 1, 2017	55.05	55.46	54.42	55.03
2477	NYSE	NS	Tue, Jan 31, 2017	54.55	55.64	54.10	55.31
2476	NYSE	NS	Mon, Jan 30, 2017	55.00	55.00	54.15	54.76
2475	NYSE	NS	Fri, Jan 27, 2017	55.20	55.50	54.68	54.92
2474	NYSE	NS	Thu, Jan 26, 2017	55.43	55.43	54.96	55.31
2473	NYSE	NS	Wed, Jan 25, 2017	54.39	55.18	54.20	55.00
2472	NYSE	NS	Tue, Jan 24, 2017	53.77	54.32	53.34	54.06
2471	NYSE	NS	Mon, Jan 23, 2017	53.26	53.74	52.80	53.66
2470	NYSE	NS	Fri, Jan 20, 2017	53.55	53.55	52.77	53.09
2469	NYSE	NS	Thu, Jan 19, 2017	53.06	53.21	52.69	53.09
2468	NYSE	NS	Wed, Jan 18, 2017	52.20	53.11	52.16	52.98
2467	NYSE	NS	Tue, Jan 17, 2017	51.75	52.79	51.74	52.50
2466	NYSE	NS	Fri, Jan 13, 2017	51.01	51.92	50.99	51.71
2465	NYSE	NS	Thu, Jan 12, 2017	51.54	51.60	50.73	51.08
2464	NYSE	NS	Wed, Jan 11, 2017	51.30	51.89	51.02	51.34
2463	NYSE	NS	Tue, Jan 10, 2017	52.49	52.59	51.16	51.19
2462	NYSE	NS	Mon, Jan 9, 2017	52.65	52.85	51.79	52.64
2461	NYSE	NS	Fri, Jan 6, 2017	52.45	53.00	52.38	52.65
2460	NYSE	NS	Thu, Jan 5, 2017	51.94	52.45	51.37	52.43
2459	NYSE	NS	Wed, Jan 4, 2017	50.81	51.67	50.71	51.55
2458	NYSE	NS	Tue, Jan 3, 2017	50.06	51.24	50.06	50.74
2457	NYSE	NS	Fri, Dec 30, 2016	49.68	50.37	49.52	49.80
2456	NYSE	NS	Thu, Dec 29, 2016	49.93	50.34	49.48	49.51
2455	NYSE	NS	Wed, Dec 28, 2016	50.32	50.56	49.75	50.19
2454	NYSE	NS	Tue, Dec 27, 2016	50.74	50.87	50.02	50.46
2453	NYSE	NS	Fri, Dec 23, 2016	49.87	50.63	49.84	50.62
2452	NYSE	NS	Thu, Dec 22, 2016	49.11	50.43	49.11	50.00
2451	NYSE	NS	Wed, Dec 21, 2016	48.74	49.17	48.50	49.12
2450	NYSE	NS	Tue, Dec 20, 2016	48.01	48.76	48.01	48.70
2449	NYSE	NS	Mon, Dec 19, 2016	48.11	48.36	47.70	47.93
2448	NYSE	NS	Fri, Dec 16, 2016	47.53	48.10	47.36	47.95
2447	NYSE	NS	Thu, Dec 15, 2016	47.35	48.14	47.35	47.75
2446	NYSE	NS	Wed, Dec 14, 2016	47.84	48.43	47.24	47.64
2445	NYSE	NS	Tue, Dec 13, 2016	48.41	48.41	47.48	48.20
2444	NYSE	NS	Mon, Dec 12, 2016	48.78	48.80	48.06	48.23
2443	NYSE	NS	Fri, Dec 9, 2016	48.62	48.65	48.08	48.13
2442	NYSE	NS	Thu, Dec 8, 2016	48.60	48.69	48.08	48.34
2441	NYSE	NS	Wed, Dec 7, 2016	48.31	48.61	48.17	48.44
2440	NYSE	NS	Tue, Dec 6, 2016	48.43	48.80	48.09	48.56
2439	NYSE	NS	Mon, Dec 5, 2016	48.43	48.79	48.09	48.67
2438	NYSE	NS	Fri, Dec 2, 2016	47.51	48.80	47.45	48.02
2437	NYSE	NS	Thu, Dec 1, 2016	48.26	48.76	47.51	47.55
2436	NYSE	NS	Wed, Nov 30, 2016	47.48	48.26	46.90	47.74
2435	NYSE	NS	Tue, Nov 29, 2016	46.25	46.51	45.81	46.17
2434	NYSE	NS	Mon, Nov 28, 2016	47.37	47.37	46.41	46.64
2433	NYSE	NS	Fri, Nov 25, 2016	47.78	47.78	46.97	47.11
2432	NYSE	NS	Wed, Nov 23, 2016	47.18	48.59	47.15	47.78
2431	NYSE	NS	Tue, Nov 22, 2016	48.15	48.60	47.40	47.57
2430	NYSE	NS	Mon, Nov 21, 2016	47.54	48.50	47.54	48.14
2429	NYSE	NS	Fri, Nov 18, 2016	45.91	47.18	45.46	47.18
2428	NYSE	NS	Thu, Nov 17, 2016	46.23	46.79	45.50	45.60
2427	NYSE	NS	Wed, Nov 16, 2016	46.23	46.94	45.80	45.81
2426	NYSE	NS	Tue, Nov 15, 2016	47.52	47.73	46.38	46.57
2425	NYSE	NS	Mon, Nov 14, 2016	46.22	47.39	46.19	46.98
2424	NYSE	NS	Fri, Nov 11, 2016	45.64	46.49	45.25	46.29
2423	NYSE	NS	Thu, Nov 10, 2016	44.96	46.17	44.91	45.98
2422	NYSE	NS	Wed, Nov 9, 2016	44.50	45.26	44.42	44.78
2421	NYSE	NS	Tue, Nov 8, 2016	43.63	44.75	43.63	44.35
2420	NYSE	NS	Mon, Nov 7, 2016	43.91	44.48	43.66	43.90
2419	NYSE	NS	Fri, Nov 4, 2016	43.80	44.23	43.41	43.53
2418	NYSE	NS	Thu, Nov 3, 2016	45.57	45.92	44.95	44.11
2417	NYSE	NS	Wed, Nov 2, 2016	46.62	47.09	44.40	45.97
2416	NYSE	NS	Tue, Nov 1, 2016	47.30	47.83	46.60	46.82
2415	NYSE	NS	Mon, Oct 31, 2016	47.77	47.97	47.04	47.19
2414	NYSE	NS	Fri, Oct 28, 2016	47.13	48.29	47.02	47.76
2413	NYSE	NS	Thu, Oct 27, 2016	47.68	47.89	47.19	47.29
2412	NYSE	NS	Wed, Oct 26, 2016	47.47	48.13	47.10	47.54
2411	NYSE	NS	Tue, Oct 25, 2016	48.66	48.80	47.61	47.80
2410	NYSE	NS	Mon, Oct 24, 2016	47.54	48.69	47.42	48.65
2409	NYSE	NS	Fri, Oct 21, 2016	48.37	48.93	47.49	47.61
2408	NYSE	NS	Thu, Oct 20, 2016	47.76	48.60	47.50	48.37
2407	NYSE	NS	Wed, Oct 19, 2016	48.30	48.92	48.06	48.23
2406	NYSE	NS	Tue, Oct 18, 2016	47.83	48.15	47.29	48.12
2405	NYSE	NS	Mon, Oct 17, 2016	47.27	47.92	47.27	47.41
2404	NYSE	NS	Fri, Oct 14, 2016	47.62	48.05	47.26	47.70
2403	NYSE	NS	Thu, Oct 13, 2016	48.07	48.31	47.35	47.65
2402	NYSE	NS	Wed, Oct 12, 2016	47.80	48.69	47.80	48.43
2401	NYSE	NS	Tue, Oct 11, 2016	48.84	48.85	48.00	48.32
2400	NYSE	NS	Mon, Oct 10, 2016	47.50	49.10	47.50	48.92
2399	NYSE	NS	Fri, Oct 7, 2016	47.45	47.96	47.01	47.23
2398	NYSE	NS	Thu, Oct 6, 2016	47.80	48.00	46.86	47.44
2397	NYSE	NS	Wed, Oct 5, 2016	49.48	49.61	47.52	47.87
2396	NYSE	NS	Tue, Oct 4, 2016	49.06	49.65	48.81	48.95
2395	NYSE	NS	Mon, Oct 3, 2016	49.67	49.79	48.83	49.27
2394	NYSE	NS	Fri, Sep 30, 2016	49.04	49.65	48.62	49.58
2393	NYSE	NS	Thu, Sep 29, 2016	48.91	49.34	48.21	48.75
2392	NYSE	NS	Wed, Sep 28, 2016	47.91	49.04	47.00	48.92
2391	NYSE	NS	Tue, Sep 27, 2016	47.14	48.10	46.85	47.55
2390	NYSE	NS	Mon, Sep 26, 2016	46.95	47.95	46.72	47.62
2389	NYSE	NS	Fri, Sep 23, 2016	46.40	47.12	46.39	46.72
2388	NYSE	NS	Thu, Sep 22, 2016	46.60	46.74	45.88	46.57
2387	NYSE	NS	Wed, Sep 21, 2016	44.83	46.21	44.83	45.96
2386	NYSE	NS	Tue, Sep 20, 2016	44.87	45.20	44.20	44.50
2385	NYSE	NS	Mon, Sep 19, 2016	44.64	45.37	44.63	44.85
2384	NYSE	NS	Fri, Sep 16, 2016	44.17	44.94	43.91	44.20
2383	NYSE	NS	Thu, Sep 15, 2016	45.25	45.69	44.47	44.61
2382	NYSE	NS	Wed, Sep 14, 2016	45.32	46.24	44.67	45.03
2381	NYSE	NS	Tue, Sep 13, 2016	45.71	45.94	44.03	44.70
2380	NYSE	NS	Mon, Sep 12, 2016	46.03	46.90	45.86	46.38
2379	NYSE	NS	Fri, Sep 9, 2016	47.48	47.78	46.14	46.46
2378	NYSE	NS	Thu, Sep 8, 2016	47.95	48.15	47.65	48.01
2377	NYSE	NS	Wed, Sep 7, 2016	47.95	48.28	47.06	47.74
2376	NYSE	NS	Tue, Sep 6, 2016	48.09	48.66	47.64	48.03
2375	NYSE	NS	Fri, Sep 2, 2016	48.33	48.66	47.87	47.91
2374	NYSE	NS	Thu, Sep 1, 2016	47.76	48.19	47.41	47.90
2373	NYSE	NS	Wed, Aug 31, 2016	47.54	48.21	47.40	48.00
2372	NYSE	NS	Tue, Aug 30, 2016	48.26	48.48	47.37	47.69
2371	NYSE	NS	Mon, Aug 29, 2016	48.20	48.33	47.67	47.95
2370	NYSE	NS	Fri, Aug 26, 2016	48.10	48.81	47.85	48.22
2369	NYSE	NS	Thu, Aug 25, 2016	47.96	48.22	47.40	48.08
2368	NYSE	NS	Wed, Aug 24, 2016	48.48	48.75	47.84	48.09
2367	NYSE	NS	Tue, Aug 23, 2016	48.79	49.08	48.59	48.75
2366	NYSE	NS	Mon, Aug 22, 2016	48.65	49.08	48.54	48.94
2365	NYSE	NS	Fri, Aug 19, 2016	49.86	49.86	49.26	49.40
2364	NYSE	NS	Thu, Aug 18, 2016	49.64	50.13	49.33	50.12
2363	NYSE	NS	Wed, Aug 17, 2016	49.33	49.73	48.80	49.22
2362	NYSE	NS	Tue, Aug 16, 2016	48.81	49.66	48.76	49.49
2361	NYSE	NS	Mon, Aug 15, 2016	49.44	49.86	48.78	48.85
2360	NYSE	NS	Fri, Aug 12, 2016	49.40	50.30	48.93	49.03
2359	NYSE	NS	Thu, Aug 11, 2016	47.69	49.08	47.26	48.75
2358	NYSE	NS	Wed, Aug 10, 2016	47.00	47.81	46.98	47.51
2357	NYSE	NS	Tue, Aug 9, 2016	47.61	47.99	46.87	47.00
2356	NYSE	NS	Mon, Aug 8, 2016	48.02	48.94	47.43	47.61
2355	NYSE	NS	Fri, Aug 5, 2016	48.80	49.09	47.92	47.92
2354	NYSE	NS	Thu, Aug 4, 2016	49.69	49.97	48.87	48.68
2353	NYSE	NS	Wed, Aug 3, 2016	48.52	49.70	47.67	49.39
2352	NYSE	NS	Tue, Aug 2, 2016	49.86	50.48	48.25	49.19
2351	NYSE	NS	Mon, Aug 1, 2016	50.15	50.40	48.81	49.41
2350	NYSE	NS	Fri, Jul 29, 2016	48.25	50.20	48.03	50.15
2349	NYSE	NS	Thu, Jul 28, 2016	48.60	49.31	48.30	48.49
2348	NYSE	NS	Wed, Jul 27, 2016	48.96	49.71	48.41	48.62
2347	NYSE	NS	Tue, Jul 26, 2016	48.78	49.50	48.50	48.93
2346	NYSE	NS	Mon, Jul 25, 2016	49.31	50.26	48.40	48.79
2345	NYSE	NS	Fri, Jul 22, 2016	49.46	49.66	49.12	49.50
2344	NYSE	NS	Thu, Jul 21, 2016	49.92	50.61	49.00	49.56
2343	NYSE	NS	Wed, Jul 20, 2016	49.22	50.72	48.68	49.80
2342	NYSE	NS	Tue, Jul 19, 2016	48.80	49.50	48.17	49.22
2341	NYSE	NS	Mon, Jul 18, 2016	48.44	49.05	48.23	48.73
2340	NYSE	NS	Fri, Jul 15, 2016	49.03	49.39	48.24	48.63
2339	NYSE	NS	Thu, Jul 14, 2016	49.59	49.81	48.78	48.87
2338	NYSE	NS	Wed, Jul 13, 2016	49.80	50.07	48.55	49.18
2337	NYSE	NS	Tue, Jul 12, 2016	49.00	50.62	48.74	49.95
2336	NYSE	NS	Mon, Jul 11, 2016	48.56	49.39	48.34	48.48
2335	NYSE	NS	Fri, Jul 8, 2016	48.80	49.27	48.27	48.63
2334	NYSE	NS	Thu, Jul 7, 2016	49.40	50.07	47.50	48.24
2333	NYSE	NS	Wed, Jul 6, 2016	48.05	49.30	47.60	49.07
2332	NYSE	NS	Tue, Jul 5, 2016	48.52	49.09	47.17	48.45
2331	NYSE	NS	Fri, Jul 1, 2016	49.76	50.20	48.48	49.39
2330	NYSE	NS	Thu, Jun 30, 2016	49.15	49.81	48.47	49.80
2329	NYSE	NS	Wed, Jun 29, 2016	48.49	49.35	48.04	49.19
2328	NYSE	NS	Tue, Jun 28, 2016	48.13	48.57	47.00	47.93
2327	NYSE	NS	Mon, Jun 27, 2016	48.57	48.95	46.69	47.00
2326	NYSE	NS	Fri, Jun 24, 2016	48.29	50.91	48.29	49.34
2325	NYSE	NS	Thu, Jun 23, 2016	51.00	51.52	50.12	51.30
2324	NYSE	NS	Wed, Jun 22, 2016	51.24	51.70	50.36	50.65
2323	NYSE	NS	Tue, Jun 21, 2016	50.22	51.60	50.01	51.26
2322	NYSE	NS	Mon, Jun 20, 2016	50.55	51.35	50.00	50.74
2321	NYSE	NS	Fri, Jun 17, 2016	50.76	50.87	49.57	49.77
2320	NYSE	NS	Thu, Jun 16, 2016	49.87	50.67	49.02	50.49
2319	NYSE	NS	Wed, Jun 15, 2016	49.33	50.77	48.42	50.37
2318	NYSE	NS	Tue, Jun 14, 2016	50.27	50.64	48.52	49.56
2317	NYSE	NS	Mon, Jun 13, 2016	50.84	51.37	50.25	50.39
2316	NYSE	NS	Fri, Jun 10, 2016	51.57	51.95	51.00	51.27
2315	NYSE	NS	Thu, Jun 9, 2016	51.74	52.67	51.49	52.42
2314	NYSE	NS	Wed, Jun 8, 2016	52.94	53.47	52.15	52.52
2313	NYSE	NS	Tue, Jun 7, 2016	52.21	53.08	52.10	52.58
2312	NYSE	NS	Mon, Jun 6, 2016	51.55	52.21	51.00	52.09
2311	NYSE	NS	Fri, Jun 3, 2016	51.42	51.89	50.71	51.20
2310	NYSE	NS	Thu, Jun 2, 2016	49.79	51.30	49.79	51.25
2309	NYSE	NS	Wed, Jun 1, 2016	48.50	50.61	48.50	50.49
2308	NYSE	NS	Tue, May 31, 2016	48.79	49.87	48.76	49.17
2307	NYSE	NS	Fri, May 27, 2016	48.50	48.90	48.06	48.75
2306	NYSE	NS	Thu, May 26, 2016	48.77	49.13	48.04	48.66
2305	NYSE	NS	Wed, May 25, 2016	48.66	49.42	48.13	48.17
2304	NYSE	NS	Tue, May 24, 2016	49.54	49.98	48.04	48.32
2303	NYSE	NS	Mon, May 23, 2016	49.14	49.84	48.56	49.45
2302	NYSE	NS	Fri, May 20, 2016	49.46	50.08	48.03	49.83
2301	NYSE	NS	Thu, May 19, 2016	47.38	49.50	46.95	49.19
2300	NYSE	NS	Wed, May 18, 2016	49.39	49.80	47.59	47.78
2299	NYSE	NS	Tue, May 17, 2016	49.27	50.64	49.00	49.75
2298	NYSE	NS	Mon, May 16, 2016	48.76	49.94	48.76	49.37
2297	NYSE	NS	Fri, May 13, 2016	48.12	48.81	47.66	48.19
2296	NYSE	NS	Thu, May 12, 2016	47.69	48.31	47.17	47.97
2295	NYSE	NS	Wed, May 11, 2016	46.40	47.67	45.51	47.25
2294	NYSE	NS	Tue, May 10, 2016	45.80	46.85	45.50	46.31
2293	NYSE	NS	Mon, May 9, 2016	46.79	47.21	45.05	45.60
2292	NYSE	NS	Fri, May 6, 2016	48.70	49.08	46.99	47.07
2291	NYSE	NS	Thu, May 5, 2016	49.38	49.93	48.76	48.94
2290	NYSE	NS	Wed, May 4, 2016	49.24	50.05	48.90	50.00
2289	NYSE	NS	Tue, May 3, 2016	48.80	48.92	47.50	48.75
2288	NYSE	NS	Mon, May 2, 2016	50.13	50.25	48.51	49.59
2287	NYSE	NS	Fri, Apr 29, 2016	49.35	50.50	49.10	50.44
2286	NYSE	NS	Thu, Apr 28, 2016	48.95	50.03	47.96	49.03
2285	NYSE	NS	Wed, Apr 27, 2016	47.44	49.40	47.00	48.96
2284	NYSE	NS	Tue, Apr 26, 2016	47.59	47.59	46.26	46.54
2283	NYSE	NS	Mon, Apr 25, 2016	47.63	47.77	46.65	47.17
2282	NYSE	NS	Fri, Apr 22, 2016	46.02	47.55	45.85	47.30
2281	NYSE	NS	Thu, Apr 21, 2016	47.47	47.68	45.73	46.35
2280	NYSE	NS	Wed, Apr 20, 2016	46.36	47.65	46.09	47.33
2279	NYSE	NS	Tue, Apr 19, 2016	45.23	46.89	45.11	46.78
2278	NYSE	NS	Mon, Apr 18, 2016	41.75	45.23	41.75	45.20
2277	NYSE	NS	Fri, Apr 15, 2016	42.97	44.83	42.97	43.23
2276	NYSE	NS	Thu, Apr 14, 2016	44.13	44.54	43.50	44.21
2275	NYSE	NS	Wed, Apr 13, 2016	44.49	44.69	43.81	44.23
2274	NYSE	NS	Tue, Apr 12, 2016	41.99	44.54	41.58	44.29
2273	NYSE	NS	Mon, Apr 11, 2016	41.78	43.26	41.57	41.75
2272	NYSE	NS	Fri, Apr 8, 2016	40.93	41.79	40.80	41.50
2271	NYSE	NS	Thu, Apr 7, 2016	39.59	40.38	39.43	40.05
2270	NYSE	NS	Wed, Apr 6, 2016	38.87	40.40	38.71	40.08
2269	NYSE	NS	Tue, Apr 5, 2016	38.68	38.68	38.68	38.42
2268	NYSE	NS	Mon, Apr 4, 2016	39.04	40.28	38.55	38.68
2267	NYSE	NS	Fri, Apr 1, 2016	38.75	40.07	37.90	39.35
2266	NYSE	NS	Thu, Mar 31, 2016	39.00	40.46	39.00	40.40
2265	NYSE	NS	Wed, Mar 30, 2016	39.19	40.41	38.82	39.01
2264	NYSE	NS	Tue, Mar 29, 2016	37.95	38.64	37.15	38.56
2263	NYSE	NS	Mon, Mar 28, 2016	39.38	39.66	38.30	38.58
2262	NYSE	NS	Thu, Mar 24, 2016	38.80	39.93	38.31	39.38
2261	NYSE	NS	Wed, Mar 23, 2016	41.46	42.73	39.59	39.62
2260	NYSE	NS	Tue, Mar 22, 2016	40.91	42.87	40.76	42.37
2259	NYSE	NS	Mon, Mar 21, 2016	42.04	42.43	41.10	41.54
2258	NYSE	NS	Fri, Mar 18, 2016	41.80	42.68	39.72	42.04
2257	NYSE	NS	Thu, Mar 17, 2016	41.35	42.48	40.76	41.54
2256	NYSE	NS	Wed, Mar 16, 2016	37.50	40.60	37.50	40.44
2255	NYSE	NS	Tue, Mar 15, 2016	37.88	37.88	37.88	36.94
2254	NYSE	NS	Mon, Mar 14, 2016	37.31	38.22	36.78	37.88
2253	NYSE	NS	Fri, Mar 11, 2016	37.47	37.47	37.47	38.00
2252	NYSE	NS	Thu, Mar 10, 2016	37.91	37.91	37.91	37.47
2251	NYSE	NS	Wed, Mar 9, 2016	37.43	38.00	37.43	37.91
2250	NYSE	NS	Tue, Mar 8, 2016	38.38	39.16	37.30	37.43
2249	NYSE	NS	Mon, Mar 7, 2016	36.77	39.40	36.77	38.86
2248	NYSE	NS	Fri, Mar 4, 2016	37.81	38.16	36.05	36.40
2247	NYSE	NS	Thu, Mar 3, 2016	36.78	36.78	36.78	37.32
2246	NYSE	NS	Wed, Mar 2, 2016	34.49	36.78	34.44	36.78
2245	NYSE	NS	Tue, Mar 1, 2016	35.40	35.70	34.35	35.02
2244	NYSE	NS	Mon, Feb 29, 2016	33.75	35.33	33.61	35.03
2243	NYSE	NS	Fri, Feb 26, 2016	33.16	33.16	33.16	33.80
2242	NYSE	NS	Thu, Feb 25, 2016	33.37	33.57	32.33	33.16
2241	NYSE	NS	Wed, Feb 24, 2016	31.33	33.66	30.45	33.58
2240	NYSE	NS	Tue, Feb 23, 2016	33.88	34.01	32.29	32.42
2239	NYSE	NS	Mon, Feb 22, 2016	33.98	34.86	33.83	34.29
2238	NYSE	NS	Fri, Feb 19, 2016	33.17	33.80	32.38	32.90
2237	NYSE	NS	Thu, Feb 18, 2016	34.56	34.76	33.40	34.32
2236	NYSE	NS	Wed, Feb 17, 2016	31.93	33.90	31.43	33.64
2235	NYSE	NS	Tue, Feb 16, 2016	29.03	31.90	29.03	30.75
2234	NYSE	NS	Fri, Feb 12, 2016	27.86	29.35	27.26	28.41
2233	NYSE	NS	Thu, Feb 11, 2016	28.12	28.66	25.93	26.54
2232	NYSE	NS	Wed, Feb 10, 2016	28.74	29.59	27.67	28.54
2231	NYSE	NS	Tue, Feb 9, 2016	29.00	29.00	27.20	28.74
2230	NYSE	NS	Mon, Feb 8, 2016	31.05	31.39	29.39	29.46
2229	NYSE	NS	Fri, Feb 5, 2016	32.01	33.24	31.69	32.09
2228	NYSE	NS	Thu, Feb 4, 2016	32.63	34.09	32.23	32.43
2227	NYSE	NS	Wed, Feb 3, 2016	32.58	33.55	31.50	33.45
2226	NYSE	NS	Tue, Feb 2, 2016	32.27	32.50	31.00	32.27
2225	NYSE	NS	Mon, Feb 1, 2016	32.43	32.58	30.84	32.13
2224	NYSE	NS	Fri, Jan 29, 2016	31.94	33.35	31.25	32.43
2223	NYSE	NS	Thu, Jan 28, 2016	30.91	31.52	29.77	30.54
2222	NYSE	NS	Wed, Jan 27, 2016	30.34	30.34	28.93	29.75
2221	NYSE	NS	Tue, Jan 26, 2016	30.55	31.29	29.91	30.37
2220	NYSE	NS	Mon, Jan 25, 2016	30.92	31.80	29.68	30.20
2219	NYSE	NS	Fri, Jan 22, 2016	29.22	31.15	29.10	31.05
2218	NYSE	NS	Thu, Jan 21, 2016	26.51	28.80	26.09	28.26
2217	NYSE	NS	Wed, Jan 20, 2016	28.65	28.77	25.65	26.52
2216	NYSE	NS	Tue, Jan 19, 2016	31.65	32.20	28.91	29.36
2215	NYSE	NS	Fri, Jan 15, 2016	31.93	32.47	30.61	31.59
2214	NYSE	NS	Thu, Jan 14, 2016	32.72	33.86	32.08	33.59
2213	NYSE	NS	Wed, Jan 13, 2016	34.81	34.98	32.10	32.67
2212	NYSE	NS	Tue, Jan 12, 2016	36.04	36.68	31.45	34.44
2211	NYSE	NS	Mon, Jan 11, 2016	37.82	38.08	35.01	35.66
2210	NYSE	NS	Fri, Jan 8, 2016	37.54	38.29	37.33	37.92
2209	NYSE	NS	Thu, Jan 7, 2016	38.31	38.90	36.97	37.14
2208	NYSE	NS	Wed, Jan 6, 2016	40.35	40.35	38.67	39.24
2207	NYSE	NS	Tue, Jan 5, 2016	40.95	41.19	40.00	41.06
2206	NYSE	NS	Mon, Jan 4, 2016	40.54	41.02	39.00	40.95
2205	NYSE	NS	Thu, Dec 31, 2015	37.23	40.30	37.17	40.10
2204	NYSE	NS	Wed, Dec 30, 2015	36.43	37.61	35.77	37.55
2203	NYSE	NS	Tue, Dec 29, 2015	37.71	38.63	36.47	37.00
2202	NYSE	NS	Mon, Dec 28, 2015	37.51	38.59	37.24	37.66
2201	NYSE	NS	Thu, Dec 24, 2015	39.71	39.96	38.48	38.50
2200	NYSE	NS	Wed, Dec 23, 2015	37.76	39.26	37.41	39.25
2199	NYSE	NS	Tue, Dec 22, 2015	34.97	38.16	34.97	37.39
2198	NYSE	NS	Mon, Dec 21, 2015	34.39	35.68	33.82	35.53
2197	NYSE	NS	Fri, Dec 18, 2015	34.05	35.24	33.35	34.12
2196	NYSE	NS	Thu, Dec 17, 2015	34.84	35.70	33.58	34.00
2195	NYSE	NS	Wed, Dec 16, 2015	33.69	35.58	33.69	35.07
2194	NYSE	NS	Tue, Dec 15, 2015	32.98	34.12	32.98	33.69
2193	NYSE	NS	Mon, Dec 14, 2015	33.22	33.80	32.02	32.81
2192	NYSE	NS	Fri, Dec 11, 2015	34.54	34.68	33.25	33.56
2191	NYSE	NS	Thu, Dec 10, 2015	37.37	37.50	34.98	35.23
2190	NYSE	NS	Wed, Dec 9, 2015	35.48	37.97	33.91	37.74
2189	NYSE	NS	Tue, Dec 8, 2015	33.23	35.60	32.36	35.23
2188	NYSE	NS	Mon, Dec 7, 2015	33.94	34.80	31.20	33.79
2187	NYSE	NS	Fri, Dec 4, 2015	36.33	37.16	35.29	35.49
2186	NYSE	NS	Thu, Dec 3, 2015	37.79	38.18	35.89	36.34
2185	NYSE	NS	Wed, Dec 2, 2015	38.70	38.93	37.00	37.94
2184	NYSE	NS	Tue, Dec 1, 2015	40.24	40.80	39.00	39.01
2183	NYSE	NS	Mon, Nov 30, 2015	40.32	41.16	40.02	40.02
2182	NYSE	NS	Fri, Nov 27, 2015	40.36	40.89	40.11	40.32
2181	NYSE	NS	Wed, Nov 25, 2015	41.18	41.63	40.47	40.91
2180	NYSE	NS	Tue, Nov 24, 2015	41.25	41.81	40.91	41.25
2179	NYSE	NS	Mon, Nov 23, 2015	41.00	42.50	40.52	41.33
2178	NYSE	NS	Fri, Nov 20, 2015	42.06	42.37	40.79	41.19
2177	NYSE	NS	Thu, Nov 19, 2015	42.94	42.96	42.03	42.14
2176	NYSE	NS	Wed, Nov 18, 2015	43.20	43.92	42.23	42.90
2175	NYSE	NS	Tue, Nov 17, 2015	43.15	43.49	42.28	43.00
2174	NYSE	NS	Mon, Nov 16, 2015	42.50	43.79	41.90	43.02
2173	NYSE	NS	Fri, Nov 13, 2015	42.98	43.45	41.86	42.37
2172	NYSE	NS	Thu, Nov 12, 2015	42.86	43.21	42.54	43.07
2171	NYSE	NS	Wed, Nov 11, 2015	44.34	44.52	43.00	43.22
2170	NYSE	NS	Tue, Nov 10, 2015	45.35	45.44	44.33	44.51
2169	NYSE	NS	Mon, Nov 9, 2015	45.50	45.77	44.50	44.75
2168	NYSE	NS	Fri, Nov 6, 2015	45.63	46.45	45.15	45.53
2167	NYSE	NS	Thu, Nov 5, 2015	46.10	46.95	45.00	46.36
2166	NYSE	NS	Wed, Nov 4, 2015	48.11	48.38	46.18	47.22
2165	NYSE	NS	Tue, Nov 3, 2015	50.90	51.20	47.18	48.97
2164	NYSE	NS	Mon, Nov 2, 2015	50.27	51.61	50.15	50.81
2163	NYSE	NS	Fri, Oct 30, 2015	49.85	51.08	49.16	50.65
2162	NYSE	NS	Thu, Oct 29, 2015	48.65	49.95	48.63	49.83
2161	NYSE	NS	Wed, Oct 28, 2015	46.93	48.87	46.70	48.83
2160	NYSE	NS	Tue, Oct 27, 2015	47.48	47.89	45.87	46.72
2159	NYSE	NS	Mon, Oct 26, 2015	48.83	49.74	47.45	47.64
2158	NYSE	NS	Fri, Oct 23, 2015	48.90	49.88	48.53	48.86
2157	NYSE	NS	Thu, Oct 22, 2015	50.39	50.39	48.92	48.98
2156	NYSE	NS	Wed, Oct 21, 2015	50.14	50.96	50.04	50.24
2155	NYSE	NS	Tue, Oct 20, 2015	50.40	50.86	50.09	50.22
2154	NYSE	NS	Mon, Oct 19, 2015	51.10	51.44	50.09	50.63
2153	NYSE	NS	Fri, Oct 16, 2015	50.90	51.53	50.69	51.45
2152	NYSE	NS	Thu, Oct 15, 2015	49.94	50.93	49.44	50.68
2151	NYSE	NS	Wed, Oct 14, 2015	49.15	50.55	49.06	50.07
2150	NYSE	NS	Tue, Oct 13, 2015	50.77	51.18	49.01	49.01
2149	NYSE	NS	Mon, Oct 12, 2015	51.98	52.24	50.48	50.87
2148	NYSE	NS	Fri, Oct 9, 2015	51.84	52.19	51.45	51.54
2147	NYSE	NS	Thu, Oct 8, 2015	50.79	51.92	50.43	51.34
2146	NYSE	NS	Wed, Oct 7, 2015	50.76	51.66	49.72	50.95
2145	NYSE	NS	Tue, Oct 6, 2015	49.78	51.23	49.38	50.40
2144	NYSE	NS	Mon, Oct 5, 2015	48.67	49.96	48.44	49.65
2143	NYSE	NS	Fri, Oct 2, 2015	46.12	48.47	46.00	48.19
2142	NYSE	NS	Thu, Oct 1, 2015	45.00	46.78	44.06	46.51
2141	NYSE	NS	Wed, Sep 30, 2015	42.70	45.32	42.15	44.82
2140	NYSE	NS	Tue, Sep 29, 2015	44.83	45.24	42.00	42.11
2139	NYSE	NS	Mon, Sep 28, 2015	46.31	47.10	44.08	44.67
2138	NYSE	NS	Fri, Sep 25, 2015	48.07	48.66	46.25	46.65
2137	NYSE	NS	Thu, Sep 24, 2015	47.83	47.85	46.66	47.63
2136	NYSE	NS	Wed, Sep 23, 2015	49.96	50.51	47.71	47.80
2135	NYSE	NS	Tue, Sep 22, 2015	51.04	51.42	49.90	50.09
2134	NYSE	NS	Mon, Sep 21, 2015	50.34	51.75	49.64	51.55
2133	NYSE	NS	Fri, Sep 18, 2015	50.28	50.71	49.51	49.94
2132	NYSE	NS	Thu, Sep 17, 2015	50.31	51.04	50.30	50.72
2131	NYSE	NS	Wed, Sep 16, 2015	50.50	51.04	50.14	50.55
2130	NYSE	NS	Tue, Sep 15, 2015	49.92	50.77	49.92	50.10
2129	NYSE	NS	Mon, Sep 14, 2015	50.00	50.27	49.67	50.12
2128	NYSE	NS	Fri, Sep 11, 2015	51.13	51.49	50.14	50.37
2127	NYSE	NS	Thu, Sep 10, 2015	52.09	52.72	51.37	51.82
2126	NYSE	NS	Wed, Sep 9, 2015	52.39	53.00	52.00	52.05
2125	NYSE	NS	Tue, Sep 8, 2015	52.91	52.98	51.86	52.43
2124	NYSE	NS	Fri, Sep 4, 2015	51.74	53.09	51.74	52.57
2123	NYSE	NS	Thu, Sep 3, 2015	52.71	53.50	52.35	52.85
2122	NYSE	NS	Wed, Sep 2, 2015	52.11	52.59	50.83	52.51
2121	NYSE	NS	Tue, Sep 1, 2015	51.94	52.45	51.05	51.40
2120	NYSE	NS	Mon, Aug 31, 2015	52.47	53.36	51.01	52.18
2119	NYSE	NS	Fri, Aug 28, 2015	51.57	52.99	51.13	52.86
2118	NYSE	NS	Thu, Aug 27, 2015	50.00	51.68	49.06	51.64
2117	NYSE	NS	Wed, Aug 26, 2015	48.22	48.99	47.12	48.81
2116	NYSE	NS	Tue, Aug 25, 2015	49.30	49.30	47.05	47.41
2115	NYSE	NS	Mon, Aug 24, 2015	47.90	49.08	45.81	46.32
2114	NYSE	NS	Fri, Aug 21, 2015	50.82	51.31	48.74	49.37
2113	NYSE	NS	Thu, Aug 20, 2015	50.75	51.51	50.11	50.85
2112	NYSE	NS	Wed, Aug 19, 2015	51.50	52.37	50.90	50.99
2111	NYSE	NS	Tue, Aug 18, 2015	53.21	53.40	51.60	51.84
2110	NYSE	NS	Mon, Aug 17, 2015	52.00	53.46	51.24	53.07
2109	NYSE	NS	Fri, Aug 14, 2015	51.48	52.35	51.35	52.24
2108	NYSE	NS	Thu, Aug 13, 2015	52.25	52.41	50.93	51.37
2107	NYSE	NS	Wed, Aug 12, 2015	50.78	52.45	50.10	52.24
2106	NYSE	NS	Tue, Aug 11, 2015	51.33	51.68	50.34	50.57
2105	NYSE	NS	Mon, Aug 10, 2015	50.29	52.54	50.02	51.73
2104	NYSE	NS	Fri, Aug 7, 2015	49.89	50.91	49.51	49.86
2103	NYSE	NS	Thu, Aug 6, 2015	51.14	51.20	49.14	49.84
2102	NYSE	NS	Wed, Aug 5, 2015	53.53	53.63	51.25	51.42
2101	NYSE	NS	Tue, Aug 4, 2015	55.11	55.57	54.12	54.22
2100	NYSE	NS	Mon, Aug 3, 2015	56.14	56.43	54.51	55.05
2099	NYSE	NS	Fri, Jul 31, 2015	56.19	57.11	56.00	56.57
2098	NYSE	NS	Thu, Jul 30, 2015	56.82	57.35	56.04	56.31
2097	NYSE	NS	Wed, Jul 29, 2015	56.50	57.44	55.02	57.19
2096	NYSE	NS	Tue, Jul 28, 2015	55.51	56.68	55.02	56.51
2095	NYSE	NS	Mon, Jul 27, 2015	55.23	56.15	54.50	55.38
2094	NYSE	NS	Fri, Jul 24, 2015	55.17	57.54	55.17	55.81
2093	NYSE	NS	Thu, Jul 23, 2015	55.29	55.99	54.94	55.28
2092	NYSE	NS	Wed, Jul 22, 2015	55.00	55.48	54.43	55.02
2091	NYSE	NS	Tue, Jul 21, 2015	54.91	56.73	54.51	54.90
2090	NYSE	NS	Mon, Jul 20, 2015	56.34	56.40	54.94	55.00
2089	NYSE	NS	Fri, Jul 17, 2015	57.23	57.99	56.22	56.41
2088	NYSE	NS	Thu, Jul 16, 2015	57.32	57.96	57.16	57.65
2087	NYSE	NS	Wed, Jul 15, 2015	59.05	59.49	57.83	57.97
2086	NYSE	NS	Tue, Jul 14, 2015	58.51	60.00	58.51	59.54
2085	NYSE	NS	Mon, Jul 13, 2015	59.36	60.21	58.86	59.24
2084	NYSE	NS	Fri, Jul 10, 2015	59.52	60.39	59.30	59.77
2083	NYSE	NS	Thu, Jul 9, 2015	59.66	60.24	59.25	59.40
2082	NYSE	NS	Wed, Jul 8, 2015	59.58	60.40	58.77	59.14
2081	NYSE	NS	Tue, Jul 7, 2015	58.66	60.24	58.14	60.05
2080	NYSE	NS	Mon, Jul 6, 2015	59.12	59.41	58.18	58.72
2079	NYSE	NS	Thu, Jul 2, 2015	59.70	60.48	59.28	59.47
2078	NYSE	NS	Wed, Jul 1, 2015	59.40	60.39	59.00	60.00
2077	NYSE	NS	Tue, Jun 30, 2015	60.33	60.81	58.81	59.35
2076	NYSE	NS	Mon, Jun 29, 2015	60.21	61.19	59.92	60.03
2075	NYSE	NS	Fri, Jun 26, 2015	61.70	62.34	60.50	60.89
2074	NYSE	NS	Thu, Jun 25, 2015	62.50	62.66	61.76	61.77
2073	NYSE	NS	Wed, Jun 24, 2015	62.30	62.79	61.94	62.41
2072	NYSE	NS	Tue, Jun 23, 2015	62.07	62.99	61.87	62.48
2071	NYSE	NS	Mon, Jun 22, 2015	60.73	63.02	60.73	61.95
2070	NYSE	NS	Fri, Jun 19, 2015	61.89	62.48	59.93	60.25
2069	NYSE	NS	Thu, Jun 18, 2015	61.19	61.85	60.64	61.22
2068	NYSE	NS	Wed, Jun 17, 2015	61.39	61.43	60.50	61.24
2067	NYSE	NS	Tue, Jun 16, 2015	60.96	61.48	60.56	61.28
2066	NYSE	NS	Mon, Jun 15, 2015	60.55	61.48	60.41	61.02
2065	NYSE	NS	Fri, Jun 12, 2015	60.95	61.12	60.19	60.74
2064	NYSE	NS	Thu, Jun 11, 2015	60.96	61.78	60.83	61.25
2063	NYSE	NS	Wed, Jun 10, 2015	61.89	62.18	60.99	60.99
2062	NYSE	NS	Tue, Jun 9, 2015	61.61	62.09	61.36	61.46
2061	NYSE	NS	Mon, Jun 8, 2015	61.86	62.51	61.01	61.50
2060	NYSE	NS	Fri, Jun 5, 2015	60.49	61.84	59.60	61.80
2059	NYSE	NS	Thu, Jun 4, 2015	61.28	61.82	60.26	60.43
2058	NYSE	NS	Wed, Jun 3, 2015	62.53	62.64	61.36	61.65
2057	NYSE	NS	Tue, Jun 2, 2015	61.67	62.75	61.67	62.50
2056	NYSE	NS	Mon, Jun 1, 2015	62.41	62.87	61.90	62.00
2055	NYSE	NS	Fri, May 29, 2015	63.00	63.07	62.25	62.41
2054	NYSE	NS	Thu, May 28, 2015	63.63	63.95	62.93	63.04
2053	NYSE	NS	Wed, May 27, 2015	63.82	64.33	63.08	63.86
2052	NYSE	NS	Tue, May 26, 2015	63.33	63.99	62.84	63.81
2051	NYSE	NS	Fri, May 22, 2015	63.12	63.97	62.97	63.87
2050	NYSE	NS	Thu, May 21, 2015	63.03	63.67	62.84	63.11
2049	NYSE	NS	Wed, May 20, 2015	64.02	64.03	62.93	63.11
2048	NYSE	NS	Tue, May 19, 2015	64.20	64.39	63.37	63.80
2047	NYSE	NS	Mon, May 18, 2015	64.02	64.84	63.62	64.36
2046	NYSE	NS	Fri, May 15, 2015	64.56	64.72	63.82	64.12
2045	NYSE	NS	Thu, May 14, 2015	64.78	65.52	64.43	64.75
2044	NYSE	NS	Wed, May 13, 2015	64.91	65.30	63.35	64.53
2043	NYSE	NS	Tue, May 12, 2015	64.00	64.75	63.12	64.28
2042	NYSE	NS	Mon, May 11, 2015	64.17	64.60	63.60	64.00
2041	NYSE	NS	Fri, May 8, 2015	64.19	64.72	63.21	64.32
2040	NYSE	NS	Thu, May 7, 2015	63.55	64.72	62.56	63.60
2039	NYSE	NS	Wed, May 6, 2015	64.83	65.56	63.34	63.84
2038	NYSE	NS	Tue, May 5, 2015	66.30	66.87	65.80	66.00
2037	NYSE	NS	Mon, May 4, 2015	66.65	66.76	65.77	66.12
2036	NYSE	NS	Fri, May 1, 2015	67.21	67.68	66.06	66.69
2035	NYSE	NS	Thu, Apr 30, 2015	67.20	67.99	66.30	67.18
2034	NYSE	NS	Wed, Apr 29, 2015	67.00	68.10	66.83	66.96
2033	NYSE	NS	Tue, Apr 28, 2015	66.72	67.17	66.24	67.15
2032	NYSE	NS	Mon, Apr 27, 2015	66.72	67.35	66.40	66.72
2031	NYSE	NS	Fri, Apr 24, 2015	66.15	66.91	66.00	66.62
2030	NYSE	NS	Thu, Apr 23, 2015	65.74	66.95	65.71	66.42
2029	NYSE	NS	Wed, Apr 22, 2015	64.80	65.71	64.30	65.49
2028	NYSE	NS	Tue, Apr 21, 2015	63.40	64.12	63.09	63.71
2027	NYSE	NS	Mon, Apr 20, 2015	63.13	64.45	63.13	63.39
2026	NYSE	NS	Fri, Apr 17, 2015	63.92	64.38	63.06	63.40
2025	NYSE	NS	Thu, Apr 16, 2015	64.16	64.75	63.78	64.17
2024	NYSE	NS	Wed, Apr 15, 2015	64.21	64.74	64.00	64.27
2023	NYSE	NS	Tue, Apr 14, 2015	63.23	64.24	63.15	64.05
2022	NYSE	NS	Mon, Apr 13, 2015	64.31	64.37	63.66	63.82
2021	NYSE	NS	Fri, Apr 10, 2015	62.81	64.22	62.52	63.85
2020	NYSE	NS	Thu, Apr 9, 2015	62.87	63.46	62.00	62.98
2019	NYSE	NS	Wed, Apr 8, 2015	63.01	63.10	61.81	62.87
2018	NYSE	NS	Tue, Apr 7, 2015	62.01	62.93	62.01	62.83
2017	NYSE	NS	Mon, Apr 6, 2015	62.00	63.11	61.82	62.24
2016	NYSE	NS	Thu, Apr 2, 2015	61.90	62.74	61.63	62.00
2015	NYSE	NS	Wed, Apr 1, 2015	60.49	62.46	60.49	62.02
2014	NYSE	NS	Tue, Mar 31, 2015	61.84	62.10	60.25	60.70
2013	NYSE	NS	Mon, Mar 30, 2015	61.23	61.98	60.66	61.69
2012	NYSE	NS	Fri, Mar 27, 2015	60.88	61.74	60.61	60.78
2011	NYSE	NS	Thu, Mar 26, 2015	60.93	61.10	60.26	60.84
2010	NYSE	NS	Wed, Mar 25, 2015	60.47	61.09	60.23	60.27
2009	NYSE	NS	Tue, Mar 24, 2015	60.25	60.79	59.78	60.16
2008	NYSE	NS	Mon, Mar 23, 2015	59.42	60.58	59.04	60.47
2007	NYSE	NS	Fri, Mar 20, 2015	60.05	60.42	59.02	59.29
2006	NYSE	NS	Thu, Mar 19, 2015	60.07	60.13	58.75	59.97
2005	NYSE	NS	Wed, Mar 18, 2015	58.86	61.25	58.85	60.93
2004	NYSE	NS	Tue, Mar 17, 2015	59.56	60.00	58.93	59.19
2003	NYSE	NS	Mon, Mar 16, 2015	60.14	60.28	59.11	60.00
2002	NYSE	NS	Fri, Mar 13, 2015	60.64	60.86	59.58	60.35
2001	NYSE	NS	Thu, Mar 12, 2015	60.32	61.05	59.59	60.71
2000	NYSE	NS	Wed, Mar 11, 2015	60.76	60.76	59.59	60.09
1999	NYSE	NS	Tue, Mar 10, 2015	60.09	61.00	58.54	60.83
1998	NYSE	NS	Mon, Mar 9, 2015	62.54	63.46	60.23	60.50
1997	NYSE	NS	Fri, Mar 6, 2015	62.41	63.17	61.75	62.42
1996	NYSE	NS	Thu, Mar 5, 2015	62.75	63.78	62.74	62.84
1995	NYSE	NS	Wed, Mar 4, 2015	63.18	63.25	62.04	62.75
1994	NYSE	NS	Tue, Mar 3, 2015	61.51	62.91	61.46	62.90
1993	NYSE	NS	Mon, Mar 2, 2015	63.00	63.21	61.35	61.35
1992	NYSE	NS	Fri, Feb 27, 2015	62.89	63.09	62.17	63.04
1991	NYSE	NS	Thu, Feb 26, 2015	62.81	62.81	61.42	62.63
1990	NYSE	NS	Wed, Feb 25, 2015	62.00	63.10	61.84	62.79
1989	NYSE	NS	Tue, Feb 24, 2015	61.50	61.95	60.91	61.64
1988	NYSE	NS	Mon, Feb 23, 2015	61.38	61.59	60.55	61.17
1987	NYSE	NS	Fri, Feb 20, 2015	61.08	61.54	60.53	61.30
1986	NYSE	NS	Thu, Feb 19, 2015	62.00	62.31	60.81	61.07
1985	NYSE	NS	Wed, Feb 18, 2015	62.20	62.87	61.99	62.52
1984	NYSE	NS	Tue, Feb 17, 2015	61.48	62.86	61.34	62.24
1983	NYSE	NS	Fri, Feb 13, 2015	63.00	63.00	61.72	61.94
1982	NYSE	NS	Thu, Feb 12, 2015	60.80	62.13	60.71	62.00
1981	NYSE	NS	Wed, Feb 11, 2015	62.45	62.62	60.32	60.50
1980	NYSE	NS	Tue, Feb 10, 2015	62.78	62.78	62.02	62.54
1979	NYSE	NS	Mon, Feb 9, 2015	62.92	63.78	62.22	62.52
1978	NYSE	NS	Fri, Feb 6, 2015	62.99	62.99	61.67	62.92
1977	NYSE	NS	Thu, Feb 5, 2015	62.76	63.00	60.56	62.61
1976	NYSE	NS	Wed, Feb 4, 2015	61.43	63.21	61.24	63.19
1975	NYSE	NS	Tue, Feb 3, 2015	62.99	63.69	62.11	62.38
1974	NYSE	NS	Mon, Feb 2, 2015	61.38	62.99	61.38	62.49
1973	NYSE	NS	Fri, Jan 30, 2015	59.51	61.92	58.61	61.08
1972	NYSE	NS	Thu, Jan 29, 2015	58.73	59.95	56.84	59.24
1971	NYSE	NS	Wed, Jan 28, 2015	59.92	60.20	58.15	58.43
1970	NYSE	NS	Tue, Jan 27, 2015	60.39	60.99	59.10	59.68
1969	NYSE	NS	Mon, Jan 26, 2015	60.10	60.79	59.35	60.71
1968	NYSE	NS	Fri, Jan 23, 2015	60.21	61.03	59.50	59.72
1967	NYSE	NS	Thu, Jan 22, 2015	60.54	61.35	59.39	60.09
1966	NYSE	NS	Wed, Jan 21, 2015	58.58	60.55	57.53	60.50
1965	NYSE	NS	Tue, Jan 20, 2015	58.25	60.38	57.23	58.46
1964	NYSE	NS	Fri, Jan 16, 2015	59.39	60.28	58.33	59.46
1963	NYSE	NS	Thu, Jan 15, 2015	59.58	59.95	58.44	59.54
1962	NYSE	NS	Wed, Jan 14, 2015	56.80	58.79	55.78	58.69
1961	NYSE	NS	Tue, Jan 13, 2015	57.00	57.44	56.18	56.90
1960	NYSE	NS	Mon, Jan 12, 2015	57.43	57.54	56.36	56.80
1959	NYSE	NS	Fri, Jan 9, 2015	57.39	57.89	56.83	57.60
1958	NYSE	NS	Thu, Jan 8, 2015	55.82	57.73	55.56	57.46
1957	NYSE	NS	Wed, Jan 7, 2015	56.40	56.87	55.07	55.82
1956	NYSE	NS	Tue, Jan 6, 2015	56.61	57.22	54.58	55.53
1955	NYSE	NS	Mon, Jan 5, 2015	58.00	58.29	56.54	57.17
1954	NYSE	NS	Fri, Jan 2, 2015	57.85	59.22	57.26	59.22
1953	NYSE	NS	Wed, Dec 31, 2014	56.65	58.50	56.65	57.75
1952	NYSE	NS	Tue, Dec 30, 2014	56.71	57.14	56.57	56.97
1951	NYSE	NS	Mon, Dec 29, 2014	57.34	57.40	56.30	56.85
1950	NYSE	NS	Fri, Dec 26, 2014	57.17	57.64	56.82	57.39
1949	NYSE	NS	Wed, Dec 24, 2014	56.86	57.81	56.77	57.17
1948	NYSE	NS	Tue, Dec 23, 2014	56.58	57.09	55.62	56.93
1947	NYSE	NS	Mon, Dec 22, 2014	57.00	57.51	55.32	56.14
1946	NYSE	NS	Fri, Dec 19, 2014	57.04	57.27	56.10	57.04
1945	NYSE	NS	Thu, Dec 18, 2014	59.33	59.33	54.31	57.04
1944	NYSE	NS	Wed, Dec 17, 2014	54.01	56.38	54.01	55.53
1943	NYSE	NS	Tue, Dec 16, 2014	52.75	55.77	52.06	53.82
1942	NYSE	NS	Mon, Dec 15, 2014	54.37	54.87	52.20	53.42
1941	NYSE	NS	Fri, Dec 12, 2014	54.29	54.91	52.63	54.52
1940	NYSE	NS	Thu, Dec 11, 2014	52.42	55.26	52.29	53.63
1939	NYSE	NS	Wed, Dec 10, 2014	53.15	53.55	51.61	52.66
1938	NYSE	NS	Tue, Dec 9, 2014	52.00	54.91	52.00	54.37
1937	NYSE	NS	Mon, Dec 8, 2014	54.32	54.52	52.13	52.66
1936	NYSE	NS	Fri, Dec 5, 2014	56.17	56.17	54.58	54.68
1935	NYSE	NS	Thu, Dec 4, 2014	56.50	57.67	55.66	55.98
1934	NYSE	NS	Wed, Dec 3, 2014	54.90	57.12	54.45	56.26
1933	NYSE	NS	Tue, Dec 2, 2014	52.15	56.06	52.00	54.32
1932	NYSE	NS	Mon, Dec 1, 2014	55.68	55.80	50.91	52.38
1931	NYSE	NS	Fri, Nov 28, 2014	58.74	58.85	56.00	56.00
1930	NYSE	NS	Wed, Nov 26, 2014	58.39	60.09	58.02	60.04
1929	NYSE	NS	Tue, Nov 25, 2014	58.27	58.80	58.03	58.42
1928	NYSE	NS	Mon, Nov 24, 2014	61.00	61.10	57.98	58.02
1927	NYSE	NS	Fri, Nov 21, 2014	60.30	61.31	59.79	61.02
1926	NYSE	NS	Thu, Nov 20, 2014	59.36	60.24	59.06	60.07
1925	NYSE	NS	Wed, Nov 19, 2014	59.70	60.46	58.96	59.77
1924	NYSE	NS	Tue, Nov 18, 2014	60.24	60.66	58.82	59.80
1923	NYSE	NS	Mon, Nov 17, 2014	57.80	60.35	57.44	60.23
1922	NYSE	NS	Fri, Nov 14, 2014	58.34	58.82	56.28	58.80
1921	NYSE	NS	Thu, Nov 13, 2014	60.10	60.84	60.10	60.71
1920	NYSE	NS	Wed, Nov 12, 2014	60.50	60.80	60.05	60.13
1919	NYSE	NS	Tue, Nov 11, 2014	60.05	61.01	59.89	60.72
1918	NYSE	NS	Mon, Nov 10, 2014	59.91	60.74	59.90	60.14
1917	NYSE	NS	Fri, Nov 7, 2014	59.97	61.22	59.94	60.20
1916	NYSE	NS	Thu, Nov 6, 2014	61.37	61.37	59.45	60.10
1915	NYSE	NS	Wed, Nov 5, 2014	60.78	62.41	60.10	61.48
1914	NYSE	NS	Tue, Nov 4, 2014	61.75	62.33	59.60	60.47
1913	NYSE	NS	Mon, Nov 3, 2014	60.50	63.37	59.52	62.50
1912	NYSE	NS	Fri, Oct 31, 2014	64.24	64.24	60.07	60.80
1911	NYSE	NS	Thu, Oct 30, 2014	64.95	64.95	62.30	62.68
1910	NYSE	NS	Wed, Oct 29, 2014	64.48	65.00	63.87	64.95
1909	NYSE	NS	Tue, Oct 28, 2014	64.84	64.84	63.13	64.46
1908	NYSE	NS	Mon, Oct 27, 2014	65.10	65.10	63.82	64.70
1907	NYSE	NS	Fri, Oct 24, 2014	65.03	65.90	64.50	65.53
1906	NYSE	NS	Thu, Oct 23, 2014	64.57	65.43	63.65	65.02
1905	NYSE	NS	Wed, Oct 22, 2014	65.11	65.50	63.83	64.43
1904	NYSE	NS	Tue, Oct 21, 2014	63.90	65.48	63.43	65.16
1903	NYSE	NS	Mon, Oct 20, 2014	61.79	64.50	61.79	63.71
1902	NYSE	NS	Fri, Oct 17, 2014	62.21	63.53	58.93	61.70
1901	NYSE	NS	Thu, Oct 16, 2014	58.56	62.69	58.35	61.71
1900	NYSE	NS	Wed, Oct 15, 2014	55.19	59.97	53.42	59.60
1899	NYSE	NS	Tue, Oct 14, 2014	56.51	58.27	53.06	55.10
1898	NYSE	NS	Mon, Oct 13, 2014	61.05	61.05	56.15	56.81
1897	NYSE	NS	Fri, Oct 10, 2014	62.42	63.17	56.52	60.78
1896	NYSE	NS	Thu, Oct 9, 2014	64.28	64.28	61.65	62.90
1895	NYSE	NS	Wed, Oct 8, 2014	64.60	64.71	61.91	64.48
1894	NYSE	NS	Tue, Oct 7, 2014	65.29	65.86	64.12	64.66
1893	NYSE	NS	Mon, Oct 6, 2014	65.34	65.82	64.51	65.53
1892	NYSE	NS	Fri, Oct 3, 2014	65.00	65.87	63.94	65.34
1891	NYSE	NS	Thu, Oct 2, 2014	65.62	65.62	63.43	65.01
1890	NYSE	NS	Wed, Oct 1, 2014	65.83	66.94	65.05	65.45
1889	NYSE	NS	Tue, Sep 30, 2014	64.51	66.00	63.67	65.94
1888	NYSE	NS	Mon, Sep 29, 2014	63.93	64.61	63.42	64.49
1887	NYSE	NS	Fri, Sep 26, 2014	62.08	64.40	62.08	64.22
1886	NYSE	NS	Thu, Sep 25, 2014	63.92	63.99	62.83	63.16
1885	NYSE	NS	Wed, Sep 24, 2014	64.04	64.35	62.86	63.77
1884	NYSE	NS	Tue, Sep 23, 2014	65.38	65.99	64.07	64.10
1883	NYSE	NS	Mon, Sep 22, 2014	66.00	66.31	64.86	65.35
1882	NYSE	NS	Fri, Sep 19, 2014	66.13	66.79	65.72	66.03
1881	NYSE	NS	Thu, Sep 18, 2014	65.39	66.20	64.68	65.78
1880	NYSE	NS	Wed, Sep 17, 2014	65.20	65.61	64.47	65.24
1879	NYSE	NS	Tue, Sep 16, 2014	63.79	65.52	63.79	65.25
1878	NYSE	NS	Mon, Sep 15, 2014	65.03	65.10	62.62	64.05
1877	NYSE	NS	Fri, Sep 12, 2014	67.06	67.06	65.06	65.19
1876	NYSE	NS	Thu, Sep 11, 2014	67.09	67.73	66.68	67.06
1875	NYSE	NS	Wed, Sep 10, 2014	67.23	67.50	66.83	67.08
1874	NYSE	NS	Tue, Sep 9, 2014	66.86	67.55	66.62	67.11
1873	NYSE	NS	Mon, Sep 8, 2014	66.68	67.39	66.54	66.94
1872	NYSE	NS	Fri, Sep 5, 2014	66.30	66.92	66.15	66.77
1871	NYSE	NS	Thu, Sep 4, 2014	65.76	66.47	65.12	66.29
1870	NYSE	NS	Wed, Sep 3, 2014	66.18	66.23	65.60	65.73
1869	NYSE	NS	Tue, Sep 2, 2014	66.01	66.34	65.95	66.09
1868	NYSE	NS	Fri, Aug 29, 2014	65.88	66.17	65.63	66.09
1867	NYSE	NS	Thu, Aug 28, 2014	65.50	66.27	65.50	65.65
1866	NYSE	NS	Wed, Aug 27, 2014	65.80	66.03	65.42	65.51
1865	NYSE	NS	Tue, Aug 26, 2014	65.31	65.72	65.02	65.64
1864	NYSE	NS	Mon, Aug 25, 2014	65.57	65.62	64.74	64.99
1863	NYSE	NS	Fri, Aug 22, 2014	65.53	65.73	65.30	65.35
1862	NYSE	NS	Thu, Aug 21, 2014	65.13	65.64	64.99	65.48
1861	NYSE	NS	Wed, Aug 20, 2014	65.09	65.25	64.90	64.99
1860	NYSE	NS	Tue, Aug 19, 2014	65.00	65.25	64.78	65.09
1859	NYSE	NS	Mon, Aug 18, 2014	64.45	65.00	64.29	64.97
1858	NYSE	NS	Fri, Aug 15, 2014	64.10	64.50	63.72	64.40
1857	NYSE	NS	Thu, Aug 14, 2014	64.36	64.70	64.11	64.21
1856	NYSE	NS	Wed, Aug 13, 2014	64.05	64.60	63.85	64.13
1855	NYSE	NS	Tue, Aug 12, 2014	64.15	64.86	63.99	64.07
1854	NYSE	NS	Mon, Aug 11, 2014	63.36	64.90	63.14	63.99
1853	NYSE	NS	Fri, Aug 8, 2014	62.46	63.31	61.67	63.13
1852	NYSE	NS	Thu, Aug 7, 2014	62.13	62.98	61.76	62.12
1851	NYSE	NS	Wed, Aug 6, 2014	61.90	62.32	61.02	61.76
1850	NYSE	NS	Tue, Aug 5, 2014	62.48	62.52	61.67	61.98
1849	NYSE	NS	Mon, Aug 4, 2014	62.18	62.98	61.80	62.53
1848	NYSE	NS	Fri, Aug 1, 2014	62.54	63.57	62.20	63.24
1847	NYSE	NS	Thu, Jul 31, 2014	63.91	64.14	61.81	62.84
1846	NYSE	NS	Wed, Jul 30, 2014	65.86	65.98	63.66	64.00
1845	NYSE	NS	Tue, Jul 29, 2014	65.95	66.35	65.25	65.45
1844	NYSE	NS	Mon, Jul 28, 2014	66.26	67.00	65.49	65.77
1843	NYSE	NS	Fri, Jul 25, 2014	64.92	65.90	64.00	65.35
1842	NYSE	NS	Thu, Jul 24, 2014	64.20	64.80	63.14	64.20
1841	NYSE	NS	Wed, Jul 23, 2014	64.27	64.55	63.89	64.27
1840	NYSE	NS	Tue, Jul 22, 2014	65.09	65.87	63.81	64.27
1839	NYSE	NS	Mon, Jul 21, 2014	65.26	65.99	64.41	64.71
1838	NYSE	NS	Fri, Jul 18, 2014	67.34	67.67	64.53	65.11
1837	NYSE	NS	Thu, Jul 17, 2014	66.68	68.00	66.50	66.85
1836	NYSE	NS	Wed, Jul 16, 2014	66.75	68.33	66.33	67.12
1835	NYSE	NS	Tue, Jul 15, 2014	64.90	67.10	64.76	66.76
1834	NYSE	NS	Mon, Jul 14, 2014	65.40	65.40	64.01	64.88
1833	NYSE	NS	Fri, Jul 11, 2014	65.04	65.81	64.40	65.25
1832	NYSE	NS	Thu, Jul 10, 2014	64.69	65.36	64.15	64.95
1831	NYSE	NS	Wed, Jul 9, 2014	62.97	65.40	62.77	65.20
1830	NYSE	NS	Tue, Jul 8, 2014	63.50	63.99	62.58	62.97
1829	NYSE	NS	Mon, Jul 7, 2014	63.99	63.99	62.56	63.69
1828	NYSE	NS	Thu, Jul 3, 2014	64.64	65.95	63.57	64.00
1827	NYSE	NS	Wed, Jul 2, 2014	62.63	65.29	61.30	64.84
1826	NYSE	NS	Tue, Jul 1, 2014	61.77	62.66	61.63	62.55
1825	NYSE	NS	Mon, Jun 30, 2014	61.74	62.14	61.10	62.01
1824	NYSE	NS	Fri, Jun 27, 2014	61.37	62.88	60.88	61.92
1823	NYSE	NS	Thu, Jun 26, 2014	61.16	61.53	60.74	61.39
1822	NYSE	NS	Wed, Jun 25, 2014	60.71	61.44	60.71	61.00
1821	NYSE	NS	Tue, Jun 24, 2014	60.79	61.80	60.26	61.06
1820	NYSE	NS	Mon, Jun 23, 2014	58.86	60.88	58.86	60.58
1819	NYSE	NS	Fri, Jun 20, 2014	60.00	60.23	58.35	58.79
1818	NYSE	NS	Thu, Jun 19, 2014	59.66	60.09	59.43	59.94
1817	NYSE	NS	Wed, Jun 18, 2014	60.90	60.98	59.50	59.80
1816	NYSE	NS	Tue, Jun 17, 2014	60.30	61.41	60.30	60.83
1815	NYSE	NS	Mon, Jun 16, 2014	60.98	61.44	60.37	60.80
1814	NYSE	NS	Fri, Jun 13, 2014	60.20	61.20	59.55	60.73
1813	NYSE	NS	Thu, Jun 12, 2014	60.65	60.72	60.00	60.25
1812	NYSE	NS	Wed, Jun 11, 2014	60.37	60.58	60.01	60.39
1811	NYSE	NS	Tue, Jun 10, 2014	60.64	60.88	60.08	60.53
1810	NYSE	NS	Mon, Jun 9, 2014	61.75	61.75	60.34	60.58
1809	NYSE	NS	Fri, Jun 6, 2014	60.76	62.05	59.87	61.76
1808	NYSE	NS	Thu, Jun 5, 2014	59.00	60.88	58.90	60.80
1807	NYSE	NS	Wed, Jun 4, 2014	58.44	59.30	58.36	59.02
1806	NYSE	NS	Tue, Jun 3, 2014	58.39	59.15	58.13	58.42
1805	NYSE	NS	Mon, Jun 2, 2014	58.34	58.46	57.90	58.22
1804	NYSE	NS	Fri, May 30, 2014	57.86	58.22	57.75	58.02
1803	NYSE	NS	Thu, May 29, 2014	57.07	57.76	56.99	57.76
1802	NYSE	NS	Wed, May 28, 2014	57.52	57.63	56.75	57.08
1801	NYSE	NS	Tue, May 27, 2014	58.50	58.79	57.28	57.52
1800	NYSE	NS	Fri, May 23, 2014	58.58	58.60	57.95	58.20
1799	NYSE	NS	Thu, May 22, 2014	59.00	59.30	58.40	58.62
1798	NYSE	NS	Wed, May 21, 2014	59.34	59.34	58.29	58.81
1797	NYSE	NS	Tue, May 20, 2014	59.18	59.38	58.89	59.22
1796	NYSE	NS	Mon, May 19, 2014	59.21	59.28	58.54	59.06
1795	NYSE	NS	Fri, May 16, 2014	58.79	59.00	58.40	58.96
1794	NYSE	NS	Thu, May 15, 2014	58.15	58.67	57.85	58.67
1793	NYSE	NS	Wed, May 14, 2014	58.19	58.44	57.55	58.42
1792	NYSE	NS	Tue, May 13, 2014	58.25	58.35	57.55	58.10
1791	NYSE	NS	Mon, May 12, 2014	57.19	58.24	57.14	58.05
1790	NYSE	NS	Fri, May 9, 2014	57.12	57.58	56.70	57.33
1789	NYSE	NS	Thu, May 8, 2014	57.92	58.00	56.07	57.12
1788	NYSE	NS	Wed, May 7, 2014	57.40	57.89	56.84	57.80
1787	NYSE	NS	Tue, May 6, 2014	57.40	57.90	56.50	57.18
1786	NYSE	NS	Mon, May 5, 2014	56.95	57.55	56.43	57.46
1785	NYSE	NS	Fri, May 2, 2014	58.98	59.00	57.75	57.91
1784	NYSE	NS	Thu, May 1, 2014	58.50	58.90	58.13	58.71
1783	NYSE	NS	Wed, Apr 30, 2014	58.75	58.80	58.07	58.36
1782	NYSE	NS	Tue, Apr 29, 2014	58.22	59.45	58.18	58.60
1781	NYSE	NS	Mon, Apr 28, 2014	57.93	58.58	57.72	58.17
1780	NYSE	NS	Fri, Apr 25, 2014	57.76	57.87	57.05	57.67
1779	NYSE	NS	Thu, Apr 24, 2014	57.63	57.94	56.75	57.90
1778	NYSE	NS	Wed, Apr 23, 2014	56.51	57.49	56.51	56.95
1777	NYSE	NS	Tue, Apr 22, 2014	55.66	56.70	55.45	56.38
1776	NYSE	NS	Mon, Apr 21, 2014	55.32	56.20	55.25	55.64
1775	NYSE	NS	Thu, Apr 17, 2014	54.87	55.79	54.43	55.10
1774	NYSE	NS	Wed, Apr 16, 2014	54.75	54.75	54.19	54.71
1773	NYSE	NS	Tue, Apr 15, 2014	54.43	54.67	54.02	54.39
1772	NYSE	NS	Mon, Apr 14, 2014	55.00	55.30	54.30	54.38
1771	NYSE	NS	Fri, Apr 11, 2014	54.12	55.03	54.12	54.81
1770	NYSE	NS	Thu, Apr 10, 2014	55.00	55.27	53.85	54.05
1769	NYSE	NS	Wed, Apr 9, 2014	54.20	55.79	53.81	54.72
1768	NYSE	NS	Tue, Apr 8, 2014	53.91	54.82	53.88	54.23
1767	NYSE	NS	Mon, Apr 7, 2014	54.99	55.18	53.76	53.93
1766	NYSE	NS	Fri, Apr 4, 2014	55.25	55.45	54.89	55.28
1765	NYSE	NS	Thu, Apr 3, 2014	55.02	55.35	54.63	55.26
1764	NYSE	NS	Wed, Apr 2, 2014	54.96	55.15	54.50	55.07
1763	NYSE	NS	Tue, Apr 1, 2014	54.76	55.00	54.18	54.81
1762	NYSE	NS	Mon, Mar 31, 2014	54.76	55.05	54.67	54.95
1761	NYSE	NS	Fri, Mar 28, 2014	54.80	55.00	54.49	55.00
1760	NYSE	NS	Thu, Mar 27, 2014	54.37	54.68	54.05	54.65
1759	NYSE	NS	Wed, Mar 26, 2014	54.63	54.67	53.92	54.55
1758	NYSE	NS	Tue, Mar 25, 2014	53.98	54.72	53.37	54.54
1757	NYSE	NS	Mon, Mar 24, 2014	53.68	53.98	53.02	53.68
1756	NYSE	NS	Fri, Mar 21, 2014	52.75	54.20	52.63	53.78
1755	NYSE	NS	Thu, Mar 20, 2014	53.50	53.75	52.75	52.95
1754	NYSE	NS	Wed, Mar 19, 2014	54.62	54.87	53.10	53.42
1753	NYSE	NS	Tue, Mar 18, 2014	54.51	55.15	54.29	54.90
1752	NYSE	NS	Mon, Mar 17, 2014	54.00	54.69	53.62	54.19
1751	NYSE	NS	Fri, Mar 14, 2014	53.24	54.00	53.00	53.89
1750	NYSE	NS	Thu, Mar 13, 2014	52.11	52.60	51.86	52.14
1749	NYSE	NS	Wed, Mar 12, 2014	51.62	52.24	51.26	52.16
1748	NYSE	NS	Tue, Mar 11, 2014	51.78	52.12	51.46	51.53
1747	NYSE	NS	Mon, Mar 10, 2014	52.60	52.60	51.60	51.94
1746	NYSE	NS	Fri, Mar 7, 2014	52.90	52.99	52.35	52.61
1745	NYSE	NS	Thu, Mar 6, 2014	52.35	53.14	52.00	52.59
1744	NYSE	NS	Wed, Mar 5, 2014	51.16	51.68	50.69	51.45
1743	NYSE	NS	Tue, Mar 4, 2014	50.75	51.23	50.55	50.94
1742	NYSE	NS	Mon, Mar 3, 2014	49.26	51.00	49.26	50.90
1741	NYSE	NS	Fri, Feb 28, 2014	49.17	50.20	48.83	49.92
1740	NYSE	NS	Thu, Feb 27, 2014	49.49	50.02	49.11	49.60
1739	NYSE	NS	Wed, Feb 26, 2014	49.43	49.76	48.75	49.51
1738	NYSE	NS	Tue, Feb 25, 2014	50.56	50.65	49.17	49.49
1737	NYSE	NS	Mon, Feb 24, 2014	51.10	51.25	50.25	50.66
1736	NYSE	NS	Fri, Feb 21, 2014	50.89	51.72	50.34	51.15
1735	NYSE	NS	Thu, Feb 20, 2014	52.19	52.19	50.47	50.80
1734	NYSE	NS	Wed, Feb 19, 2014	52.00	52.40	51.50	51.78
1733	NYSE	NS	Tue, Feb 18, 2014	52.00	52.20	51.27	51.94
1732	NYSE	NS	Fri, Feb 14, 2014	52.86	52.86	51.97	52.31
1731	NYSE	NS	Thu, Feb 13, 2014	52.06	52.84	52.06	52.62
1730	NYSE	NS	Wed, Feb 12, 2014	52.11	52.79	51.77	52.14
1729	NYSE	NS	Tue, Feb 11, 2014	52.34	52.38	51.25	52.08
1728	NYSE	NS	Mon, Feb 10, 2014	52.98	52.99	51.83	51.89
1727	NYSE	NS	Fri, Feb 7, 2014	52.21	53.00	51.60	52.82
1726	NYSE	NS	Thu, Feb 6, 2014	51.08	52.40	50.92	51.92
1725	NYSE	NS	Wed, Feb 5, 2014	49.00	52.84	47.99	51.25
1724	NYSE	NS	Tue, Feb 4, 2014	49.56	49.75	47.51	48.61
1723	NYSE	NS	Mon, Feb 3, 2014	49.34	49.91	48.63	49.30
1722	NYSE	NS	Fri, Jan 31, 2014	48.40	49.85	48.26	49.50
1721	NYSE	NS	Thu, Jan 30, 2014	48.33	48.64	48.31	48.51
1720	NYSE	NS	Wed, Jan 29, 2014	48.26	48.80	47.69	48.29
1719	NYSE	NS	Tue, Jan 28, 2014	48.77	48.77	48.26	48.44
1718	NYSE	NS	Mon, Jan 27, 2014	48.14	48.89	47.71	48.61
1717	NYSE	NS	Fri, Jan 24, 2014	48.60	48.73	48.17	48.23
1716	NYSE	NS	Thu, Jan 23, 2014	49.00	49.25	48.50	48.58
1715	NYSE	NS	Wed, Jan 22, 2014	48.64	49.26	48.64	48.96
1714	NYSE	NS	Tue, Jan 21, 2014	48.96	49.41	48.65	48.73
1713	NYSE	NS	Fri, Jan 17, 2014	49.99	49.99	48.85	48.95
1712	NYSE	NS	Thu, Jan 16, 2014	50.17	50.21	49.71	49.92
1711	NYSE	NS	Wed, Jan 15, 2014	49.88	50.33	49.25	50.16
1710	NYSE	NS	Tue, Jan 14, 2014	49.36	49.61	48.90	49.61
1709	NYSE	NS	Mon, Jan 13, 2014	49.49	49.50	48.77	49.06
1708	NYSE	NS	Fri, Jan 10, 2014	49.62	49.80	49.25	49.32
1707	NYSE	NS	Thu, Jan 9, 2014	49.75	49.76	49.02	49.73
1706	NYSE	NS	Wed, Jan 8, 2014	49.75	50.76	49.68	49.70
1705	NYSE	NS	Tue, Jan 7, 2014	51.09	51.12	49.89	50.58
1704	NYSE	NS	Mon, Jan 6, 2014	51.07	51.41	50.62	50.63
1703	NYSE	NS	Fri, Jan 3, 2014	50.88	51.04	50.25	50.62
1702	NYSE	NS	Thu, Jan 2, 2014	50.80	52.00	50.80	50.93
1701	NYSE	NS	Tue, Dec 31, 2013	50.50	51.13	50.40	50.99
1700	NYSE	NS	Mon, Dec 30, 2013	50.99	51.00	50.53	50.65
1699	NYSE	NS	Fri, Dec 27, 2013	51.00	51.18	50.10	50.99
1698	NYSE	NS	Thu, Dec 26, 2013	50.36	51.18	50.13	51.00
1697	NYSE	NS	Tue, Dec 24, 2013	50.41	51.15	50.26	50.85
1696	NYSE	NS	Mon, Dec 23, 2013	50.27	50.72	50.02	50.54
1695	NYSE	NS	Fri, Dec 20, 2013	49.11	50.48	49.00	50.05
1694	NYSE	NS	Thu, Dec 19, 2013	48.60	49.11	48.01	49.00
1693	NYSE	NS	Wed, Dec 18, 2013	50.00	50.00	48.87	48.96
1692	NYSE	NS	Tue, Dec 17, 2013	49.74	50.16	49.61	50.04
1691	NYSE	NS	Mon, Dec 16, 2013	49.50	50.70	49.50	49.93
1690	NYSE	NS	Fri, Dec 13, 2013	50.29	50.52	49.67	49.94
1689	NYSE	NS	Thu, Dec 12, 2013	49.63	50.55	49.63	50.34
1688	NYSE	NS	Wed, Dec 11, 2013	50.07	50.45	49.56	49.82
1687	NYSE	NS	Tue, Dec 10, 2013	50.25	51.08	50.16	50.27
1686	NYSE	NS	Mon, Dec 9, 2013	50.50	51.02	50.07	50.45
1685	NYSE	NS	Fri, Dec 6, 2013	49.97	50.58	49.59	50.42
1684	NYSE	NS	Thu, Dec 5, 2013	50.43	50.63	49.76	49.79
1683	NYSE	NS	Wed, Dec 4, 2013	49.62	50.74	49.50	50.35
1682	NYSE	NS	Tue, Dec 3, 2013	50.91	50.99	49.68	50.06
1681	NYSE	NS	Mon, Dec 2, 2013	52.89	53.20	50.54	51.22
1680	NYSE	NS	Fri, Nov 29, 2013	53.06	53.69	52.36	53.35
1679	NYSE	NS	Wed, Nov 27, 2013	51.15	52.96	51.05	52.87
1678	NYSE	NS	Tue, Nov 26, 2013	51.90	52.74	51.17	51.27
1677	NYSE	NS	Mon, Nov 25, 2013	50.93	51.88	50.77	51.86
1676	NYSE	NS	Fri, Nov 22, 2013	49.77	51.00	49.61	50.88
1675	NYSE	NS	Thu, Nov 21, 2013	49.63	49.92	49.00	49.88
1674	NYSE	NS	Wed, Nov 20, 2013	48.31	49.87	48.31	49.50
1673	NYSE	NS	Tue, Nov 19, 2013	47.87	49.25	47.05	48.51
1672	NYSE	NS	Mon, Nov 18, 2013	48.01	48.65	47.74	47.87
1671	NYSE	NS	Fri, Nov 15, 2013	49.65	49.65	47.54	47.89
1670	NYSE	NS	Thu, Nov 14, 2013	49.45	49.75	48.33	48.69
1669	NYSE	NS	Wed, Nov 13, 2013	48.50	49.42	48.04	49.03
1668	NYSE	NS	Tue, Nov 12, 2013	44.78	48.77	44.50	48.35
1667	NYSE	NS	Mon, Nov 11, 2013	44.97	45.49	43.80	44.51
1666	NYSE	NS	Fri, Nov 8, 2013	42.19	45.00	41.92	44.52
1665	NYSE	NS	Thu, Nov 7, 2013	42.70	43.28	42.00	42.42
1664	NYSE	NS	Wed, Nov 6, 2013	43.07	43.27	42.41	42.72
1663	NYSE	NS	Tue, Nov 5, 2013	44.77	44.77	44.02	44.22
1662	NYSE	NS	Mon, Nov 4, 2013	44.89	44.99	44.38	44.70
1661	NYSE	NS	Fri, Nov 1, 2013	43.12	44.92	43.12	44.90
1660	NYSE	NS	Thu, Oct 31, 2013	43.47	44.20	43.12	43.12
1659	NYSE	NS	Wed, Oct 30, 2013	44.18	44.18	43.09	43.60
1658	NYSE	NS	Tue, Oct 29, 2013	43.90	44.54	43.83	43.99
1657	NYSE	NS	Mon, Oct 28, 2013	44.80	44.85	42.67	43.67
1656	NYSE	NS	Fri, Oct 25, 2013	44.35	45.19	44.25	44.66
1655	NYSE	NS	Thu, Oct 24, 2013	44.14	44.19	43.73	44.15
1654	NYSE	NS	Wed, Oct 23, 2013	44.49	44.81	43.66	43.97
1653	NYSE	NS	Tue, Oct 22, 2013	41.66	44.45	41.52	43.21
1652	NYSE	NS	Mon, Oct 21, 2013	39.98	41.36	39.90	41.34
1651	NYSE	NS	Fri, Oct 18, 2013	40.00	40.12	39.87	39.98
1650	NYSE	NS	Thu, Oct 17, 2013	40.20	40.20	39.93	40.07
1649	NYSE	NS	Wed, Oct 16, 2013	40.18	40.40	39.82	40.03
1648	NYSE	NS	Tue, Oct 15, 2013	40.50	40.55	39.83	40.07
1647	NYSE	NS	Mon, Oct 14, 2013	40.00	40.48	39.66	40.47
1646	NYSE	NS	Fri, Oct 11, 2013	40.49	40.49	39.89	40.02
1645	NYSE	NS	Thu, Oct 10, 2013	39.80	40.51	39.76	40.39
1644	NYSE	NS	Wed, Oct 9, 2013	39.92	40.13	39.52	39.82
1643	NYSE	NS	Tue, Oct 8, 2013	40.79	40.93	39.93	40.00
1642	NYSE	NS	Mon, Oct 7, 2013	40.78	41.04	40.55	40.67
1641	NYSE	NS	Fri, Oct 4, 2013	40.39	41.15	40.39	41.05
1640	NYSE	NS	Thu, Oct 3, 2013	41.01	41.20	40.37	40.59
1639	NYSE	NS	Wed, Oct 2, 2013	40.59	41.23	40.41	41.21
1638	NYSE	NS	Tue, Oct 1, 2013	40.23	40.69	40.03	40.65
1637	NYSE	NS	Mon, Sep 30, 2013	39.78	40.37	39.62	40.11
1636	NYSE	NS	Fri, Sep 27, 2013	40.11	40.46	39.83	40.12
1635	NYSE	NS	Thu, Sep 26, 2013	39.80	40.95	39.80	40.41
1634	NYSE	NS	Wed, Sep 25, 2013	38.85	40.03	38.71	39.78
1633	NYSE	NS	Tue, Sep 24, 2013	37.82	38.84	37.64	38.71
1632	NYSE	NS	Mon, Sep 23, 2013	37.98	38.10	37.33	37.71
1631	NYSE	NS	Fri, Sep 20, 2013	38.75	38.82	37.96	37.97
1630	NYSE	NS	Thu, Sep 19, 2013	38.18	39.21	38.04	38.62
1629	NYSE	NS	Wed, Sep 18, 2013	37.43	37.96	37.31	37.84
1628	NYSE	NS	Tue, Sep 17, 2013	37.03	37.59	36.15	37.45
1627	NYSE	NS	Mon, Sep 16, 2013	38.08	38.47	37.07	37.17
1626	NYSE	NS	Fri, Sep 13, 2013	38.26	38.48	37.75	38.01
1625	NYSE	NS	Thu, Sep 12, 2013	38.30	38.85	38.24	38.41
1624	NYSE	NS	Wed, Sep 11, 2013	38.35	38.49	37.73	38.29
1623	NYSE	NS	Tue, Sep 10, 2013	41.15	41.20	38.65	38.69
1622	NYSE	NS	Mon, Sep 9, 2013	41.03	41.27	40.79	41.05
1621	NYSE	NS	Fri, Sep 6, 2013	41.52	41.75	41.00	41.11
1620	NYSE	NS	Thu, Sep 5, 2013	40.89	41.26	40.65	40.84
1619	NYSE	NS	Wed, Sep 4, 2013	41.34	41.71	40.95	41.00
1618	NYSE	NS	Tue, Sep 3, 2013	41.88	41.97	41.13	41.47
1617	NYSE	NS	Fri, Aug 30, 2013	42.33	42.71	41.55	41.71
1616	NYSE	NS	Thu, Aug 29, 2013	42.75	43.25	41.92	41.94
1615	NYSE	NS	Wed, Aug 28, 2013	43.33	43.49	42.66	42.75
1614	NYSE	NS	Tue, Aug 27, 2013	42.33	43.59	42.01	43.33
1613	NYSE	NS	Mon, Aug 26, 2013	41.73	42.43	41.59	42.43
1612	NYSE	NS	Fri, Aug 23, 2013	41.50	41.92	41.46	41.65
1611	NYSE	NS	Thu, Aug 22, 2013	41.26	41.80	41.21	41.41
1610	NYSE	NS	Wed, Aug 21, 2013	41.74	41.74	41.23	41.26
1609	NYSE	NS	Tue, Aug 20, 2013	41.59	41.67	41.30	41.63
1608	NYSE	NS	Mon, Aug 19, 2013	42.18	42.25	41.30	41.57
1607	NYSE	NS	Fri, Aug 16, 2013	42.42	42.80	41.63	41.83
1606	NYSE	NS	Thu, Aug 15, 2013	41.56	42.62	41.28	42.16
1605	NYSE	NS	Wed, Aug 14, 2013	42.35	43.04	41.32	41.84
1604	NYSE	NS	Tue, Aug 13, 2013	44.00	44.08	42.06	42.50
1603	NYSE	NS	Mon, Aug 12, 2013	43.67	44.27	43.64	43.92
1602	NYSE	NS	Fri, Aug 9, 2013	44.22	44.49	43.59	43.67
1601	NYSE	NS	Thu, Aug 8, 2013	43.84	44.42	43.53	43.76
1600	NYSE	NS	Wed, Aug 7, 2013	44.56	44.65	43.77	43.83
1599	NYSE	NS	Tue, Aug 6, 2013	44.05	45.25	44.05	44.90
1598	NYSE	NS	Mon, Aug 5, 2013	43.31	43.90	43.31	43.90
1597	NYSE	NS	Fri, Aug 2, 2013	43.87	43.98	43.11	43.55
1596	NYSE	NS	Thu, Aug 1, 2013	44.55	44.78	43.50	43.87
1595	NYSE	NS	Wed, Jul 31, 2013	45.83	45.83	45.18	45.60
1594	NYSE	NS	Tue, Jul 30, 2013	45.21	45.58	44.66	45.38
1593	NYSE	NS	Mon, Jul 29, 2013	45.90	46.35	45.00	45.11
1592	NYSE	NS	Fri, Jul 26, 2013	44.49	45.73	44.11	45.61
1591	NYSE	NS	Thu, Jul 25, 2013	43.80	44.46	43.80	43.93
1590	NYSE	NS	Wed, Jul 24, 2013	44.50	44.63	43.92	44.00
1589	NYSE	NS	Tue, Jul 23, 2013	44.60	44.90	44.30	44.50
1588	NYSE	NS	Mon, Jul 22, 2013	44.30	44.60	43.88	44.52
1587	NYSE	NS	Fri, Jul 19, 2013	44.50	44.72	44.16	44.26
1586	NYSE	NS	Thu, Jul 18, 2013	45.13	45.60	44.50	44.51
1585	NYSE	NS	Wed, Jul 17, 2013	45.06	45.24	44.75	44.75
1584	NYSE	NS	Tue, Jul 16, 2013	45.06	45.57	44.65	45.06
1583	NYSE	NS	Mon, Jul 15, 2013	45.39	45.85	45.08	45.40
1582	NYSE	NS	Fri, Jul 12, 2013	46.04	46.04	45.07	45.40
1581	NYSE	NS	Thu, Jul 11, 2013	45.84	46.04	45.57	45.80
1580	NYSE	NS	Wed, Jul 10, 2013	45.80	46.01	45.31	45.69
1579	NYSE	NS	Tue, Jul 9, 2013	44.79	45.98	44.68	45.86
1578	NYSE	NS	Mon, Jul 8, 2013	45.00	45.50	44.02	44.83
1577	NYSE	NS	Fri, Jul 5, 2013	45.32	45.44	44.02	44.36
1576	NYSE	NS	Wed, Jul 3, 2013	45.12	45.33	44.51	45.32
1575	NYSE	NS	Tue, Jul 2, 2013	46.42	46.42	45.29	45.45
1574	NYSE	NS	Mon, Jul 1, 2013	45.68	46.52	45.50	46.35
1573	NYSE	NS	Fri, Jun 28, 2013	46.52	46.59	45.55	45.65
1572	NYSE	NS	Thu, Jun 27, 2013	46.10	46.68	45.71	46.42
1571	NYSE	NS	Wed, Jun 26, 2013	45.43	46.00	44.78	45.85
1570	NYSE	NS	Tue, Jun 25, 2013	43.82	44.74	43.62	44.62
1569	NYSE	NS	Mon, Jun 24, 2013	43.70	43.99	42.31	43.37
1568	NYSE	NS	Fri, Jun 21, 2013	43.38	44.29	43.30	43.85
1567	NYSE	NS	Thu, Jun 20, 2013	44.90	45.13	43.27	43.50
1566	NYSE	NS	Wed, Jun 19, 2013	45.20	45.87	45.05	45.20
1565	NYSE	NS	Tue, Jun 18, 2013	45.11	45.15	44.74	45.08
1564	NYSE	NS	Mon, Jun 17, 2013	45.66	46.01	44.90	45.16
1563	NYSE	NS	Fri, Jun 14, 2013	43.89	45.92	43.89	45.32
1562	NYSE	NS	Thu, Jun 13, 2013	44.09	44.23	42.90	44.05
1561	NYSE	NS	Wed, Jun 12, 2013	45.08	45.10	43.91	44.17
1560	NYSE	NS	Tue, Jun 11, 2013	46.40	46.40	44.80	45.10
1559	NYSE	NS	Mon, Jun 10, 2013	47.24	47.33	46.39	46.44
1558	NYSE	NS	Fri, Jun 7, 2013	45.69	47.16	45.64	47.10
1557	NYSE	NS	Thu, Jun 6, 2013	44.76	46.01	44.76	45.71
1556	NYSE	NS	Wed, Jun 5, 2013	45.50	45.72	44.35	44.96
1555	NYSE	NS	Tue, Jun 4, 2013	45.65	46.27	45.50	45.50
1554	NYSE	NS	Mon, Jun 3, 2013	46.74	47.09	45.77	45.86
1553	NYSE	NS	Fri, May 31, 2013	46.95	47.07	46.28	46.59
1552	NYSE	NS	Thu, May 30, 2013	47.69	47.70	46.50	47.01
1551	NYSE	NS	Wed, May 29, 2013	48.50	48.64	47.61	47.69
1550	NYSE	NS	Tue, May 28, 2013	48.92	49.40	48.60	48.63
1549	NYSE	NS	Fri, May 24, 2013	48.65	48.85	48.60	48.81
1548	NYSE	NS	Thu, May 23, 2013	49.01	49.17	48.63	48.87
1547	NYSE	NS	Wed, May 22, 2013	49.47	51.62	49.10	49.44
1546	NYSE	NS	Tue, May 21, 2013	49.10	49.50	49.01	49.15
1545	NYSE	NS	Mon, May 20, 2013	49.57	49.76	49.07	49.22
1544	NYSE	NS	Fri, May 17, 2013	50.11	50.11	49.52	49.66
1543	NYSE	NS	Thu, May 16, 2013	49.99	50.23	49.65	49.71
1542	NYSE	NS	Wed, May 15, 2013	49.47	50.00	49.40	49.85
1541	NYSE	NS	Tue, May 14, 2013	49.96	50.28	49.52	49.76
1540	NYSE	NS	Mon, May 13, 2013	50.53	50.53	49.72	50.10
1539	NYSE	NS	Fri, May 10, 2013	51.10	51.10	50.38	50.52
1538	NYSE	NS	Thu, May 9, 2013	50.32	51.00	50.01	50.78
1537	NYSE	NS	Wed, May 8, 2013	49.58	50.50	49.51	50.43
1536	NYSE	NS	Tue, May 7, 2013	49.46	49.73	49.36	49.51
1535	NYSE	NS	Mon, May 6, 2013	49.47	49.65	49.00	49.39
1534	NYSE	NS	Fri, May 3, 2013	48.65	49.12	48.65	49.09
1533	NYSE	NS	Thu, May 2, 2013	48.79	48.87	47.86	48.44
1532	NYSE	NS	Wed, May 1, 2013	50.18	51.00	49.31	49.36
1531	NYSE	NS	Tue, Apr 30, 2013	50.00	50.58	49.90	50.08
1530	NYSE	NS	Mon, Apr 29, 2013	50.60	50.94	49.65	49.86
1529	NYSE	NS	Fri, Apr 26, 2013	50.50	51.09	50.07	50.50
1528	NYSE	NS	Thu, Apr 25, 2013	52.34	52.73	50.67	50.86
1527	NYSE	NS	Wed, Apr 24, 2013	53.75	54.20	52.20	53.00
1526	NYSE	NS	Tue, Apr 23, 2013	54.59	54.90	54.32	54.70
1525	NYSE	NS	Mon, Apr 22, 2013	54.35	54.75	54.12	54.60
1524	NYSE	NS	Fri, Apr 19, 2013	53.90	54.69	53.84	54.35
1523	NYSE	NS	Thu, Apr 18, 2013	54.25	54.29	53.61	53.88
1522	NYSE	NS	Wed, Apr 17, 2013	54.45	54.63	53.76	54.00
1521	NYSE	NS	Tue, Apr 16, 2013	54.15	54.74	54.15	54.60
1520	NYSE	NS	Mon, Apr 15, 2013	54.41	54.79	53.67	53.92
1519	NYSE	NS	Fri, Apr 12, 2013	54.30	54.81	54.05	54.46
1518	NYSE	NS	Thu, Apr 11, 2013	54.73	54.83	54.50	54.54
1517	NYSE	NS	Wed, Apr 10, 2013	54.42	54.85	54.10	54.71
1516	NYSE	NS	Tue, Apr 9, 2013	53.21	54.95	52.97	54.28
1515	NYSE	NS	Mon, Apr 8, 2013	52.75	53.54	52.75	53.22
1514	NYSE	NS	Fri, Apr 5, 2013	51.92	52.72	51.45	52.72
1513	NYSE	NS	Thu, Apr 4, 2013	52.16	52.55	52.00	52.26
1512	NYSE	NS	Wed, Apr 3, 2013	53.13	53.21	52.05	52.08
1511	NYSE	NS	Tue, Apr 2, 2013	53.45	53.83	53.01	53.10
1510	NYSE	NS	Mon, Apr 1, 2013	53.22	53.45	52.89	53.45
1509	NYSE	NS	Thu, Mar 28, 2013	52.22	53.44	52.22	53.34
1508	NYSE	NS	Wed, Mar 27, 2013	52.87	53.40	52.28	52.61
1507	NYSE	NS	Tue, Mar 26, 2013	52.82	53.45	51.88	53.45
1506	NYSE	NS	Mon, Mar 25, 2013	52.75	53.19	52.38	52.55
1505	NYSE	NS	Fri, Mar 22, 2013	52.68	53.25	52.33	52.76
1504	NYSE	NS	Thu, Mar 21, 2013	51.80	53.13	51.75	52.52
1503	NYSE	NS	Wed, Mar 20, 2013	51.50	51.81	51.26	51.72
1502	NYSE	NS	Tue, Mar 19, 2013	51.26	51.41	50.88	51.37
1501	NYSE	NS	Mon, Mar 18, 2013	50.25	51.37	50.25	51.16
1500	NYSE	NS	Fri, Mar 15, 2013	50.83	50.85	50.46	50.73
1499	NYSE	NS	Thu, Mar 14, 2013	50.61	50.85	50.47	50.85
1498	NYSE	NS	Wed, Mar 13, 2013	50.67	50.70	50.13	50.51
1497	NYSE	NS	Tue, Mar 12, 2013	50.21	50.74	49.96	50.66
1496	NYSE	NS	Mon, Mar 11, 2013	50.17	50.39	49.81	50.30
1495	NYSE	NS	Fri, Mar 8, 2013	49.85	50.43	49.65	50.04
1494	NYSE	NS	Thu, Mar 7, 2013	48.11	49.98	48.02	49.85
1493	NYSE	NS	Wed, Mar 6, 2013	47.20	48.72	47.20	48.28
1492	NYSE	NS	Tue, Mar 5, 2013	47.15	48.36	47.00	47.21
1491	NYSE	NS	Mon, Mar 4, 2013	49.75	49.75	46.54	47.00
1490	NYSE	NS	Fri, Mar 1, 2013	50.74	50.99	50.35	50.50
1489	NYSE	NS	Thu, Feb 28, 2013	50.82	51.29	50.65	51.04
1488	NYSE	NS	Wed, Feb 27, 2013	50.00	50.83	49.74	50.82
1487	NYSE	NS	Tue, Feb 26, 2013	49.76	50.39	49.66	50.14
1486	NYSE	NS	Mon, Feb 25, 2013	50.50	50.87	49.74	49.76
1485	NYSE	NS	Fri, Feb 22, 2013	50.14	50.49	49.80	50.34
1484	NYSE	NS	Thu, Feb 21, 2013	50.32	50.32	49.60	50.06
1483	NYSE	NS	Wed, Feb 20, 2013	50.62	51.02	50.49	50.55
1482	NYSE	NS	Tue, Feb 19, 2013	50.00	50.71	49.95	50.54
1481	NYSE	NS	Fri, Feb 15, 2013	51.10	51.35	49.77	50.06
1480	NYSE	NS	Thu, Feb 14, 2013	50.90	51.25	50.45	51.14
1479	NYSE	NS	Wed, Feb 13, 2013	50.59	50.91	50.26	50.76
1478	NYSE	NS	Tue, Feb 12, 2013	49.91	50.66	49.75	50.57
1477	NYSE	NS	Mon, Feb 11, 2013	50.15	50.53	49.51	49.58
1476	NYSE	NS	Fri, Feb 8, 2013	49.75	50.13	49.45	50.08
1475	NYSE	NS	Thu, Feb 7, 2013	50.32	50.32	49.50	49.70
1474	NYSE	NS	Wed, Feb 6, 2013	51.16	51.56	50.90	50.97
1473	NYSE	NS	Tue, Feb 5, 2013	51.12	51.50	50.87	51.16
1472	NYSE	NS	Mon, Feb 4, 2013	51.19	51.77	50.59	51.07
1471	NYSE	NS	Fri, Feb 1, 2013	51.60	51.60	50.00	51.27
1470	NYSE	NS	Thu, Jan 31, 2013	50.40	51.59	50.40	51.10
1469	NYSE	NS	Wed, Jan 30, 2013	50.58	50.99	50.45	50.67
1468	NYSE	NS	Tue, Jan 29, 2013	50.51	50.99	50.12	50.41
1467	NYSE	NS	Mon, Jan 28, 2013	50.18	50.39	49.76	50.31
1466	NYSE	NS	Fri, Jan 25, 2013	49.95	50.42	49.87	50.00
1465	NYSE	NS	Thu, Jan 24, 2013	51.40	51.48	49.70	49.90
1464	NYSE	NS	Wed, Jan 23, 2013	51.50	51.92	51.05	51.31
1463	NYSE	NS	Tue, Jan 22, 2013	50.85	51.63	50.61	51.57
1462	NYSE	NS	Fri, Jan 18, 2013	50.58	50.80	50.36	50.69
1461	NYSE	NS	Thu, Jan 17, 2013	49.50	50.69	49.40	50.44
1460	NYSE	NS	Wed, Jan 16, 2013	48.86	49.48	48.62	49.36
1459	NYSE	NS	Tue, Jan 15, 2013	47.80	48.88	47.67	48.88
1458	NYSE	NS	Mon, Jan 14, 2013	48.59	48.94	47.41	47.94
1457	NYSE	NS	Fri, Jan 11, 2013	48.22	48.63	47.90	48.34
1456	NYSE	NS	Thu, Jan 10, 2013	47.52	48.50	47.44	48.38
1455	NYSE	NS	Wed, Jan 9, 2013	46.22	47.41	46.02	47.41
1454	NYSE	NS	Tue, Jan 8, 2013	45.99	46.34	45.49	46.21
1453	NYSE	NS	Mon, Jan 7, 2013	45.66	45.98	45.45	45.54
1452	NYSE	NS	Fri, Jan 4, 2013	46.25	46.71	45.88	45.88
1451	NYSE	NS	Thu, Jan 3, 2013	44.36	46.15	44.30	46.15
1450	NYSE	NS	Wed, Jan 2, 2013	43.40	44.71	43.40	44.27
1449	NYSE	NS	Mon, Dec 31, 2012	41.83	42.67	41.26	42.48
1448	NYSE	NS	Fri, Dec 28, 2012	42.51	42.84	41.77	41.99
1447	NYSE	NS	Thu, Dec 27, 2012	43.72	43.98	42.07	42.88
1446	NYSE	NS	Wed, Dec 26, 2012	44.21	44.42	43.58	44.02
1445	NYSE	NS	Mon, Dec 24, 2012	44.65	44.95	44.10	44.35
1444	NYSE	NS	Fri, Dec 21, 2012	45.62	45.72	44.56	44.95
1443	NYSE	NS	Thu, Dec 20, 2012	45.80	46.58	45.80	45.98
1442	NYSE	NS	Wed, Dec 19, 2012	45.10	46.12	45.10	45.89
1441	NYSE	NS	Tue, Dec 18, 2012	44.09	45.29	43.69	45.06
1440	NYSE	NS	Mon, Dec 17, 2012	43.75	44.58	43.75	44.24
1439	NYSE	NS	Fri, Dec 14, 2012	43.97	44.55	43.89	44.10
1438	NYSE	NS	Thu, Dec 13, 2012	44.42	44.89	43.70	44.23
1437	NYSE	NS	Wed, Dec 12, 2012	45.00	45.25	44.56	44.57
1436	NYSE	NS	Tue, Dec 11, 2012	44.55	45.14	44.34	45.14
1435	NYSE	NS	Mon, Dec 10, 2012	44.95	45.71	44.69	44.90
1434	NYSE	NS	Fri, Dec 7, 2012	44.20	44.93	43.88	44.91
1433	NYSE	NS	Thu, Dec 6, 2012	45.30	45.48	43.66	44.31
1432	NYSE	NS	Wed, Dec 5, 2012	45.04	45.40	44.72	45.00
1431	NYSE	NS	Tue, Dec 4, 2012	45.30	45.40	44.75	45.09
1430	NYSE	NS	Mon, Dec 3, 2012	45.84	46.23	45.50	45.67
1429	NYSE	NS	Fri, Nov 30, 2012	46.30	46.30	45.27	45.84
1428	NYSE	NS	Thu, Nov 29, 2012	44.11	46.83	43.88	46.25
1427	NYSE	NS	Wed, Nov 28, 2012	43.65	43.99	43.50	43.99
1426	NYSE	NS	Tue, Nov 27, 2012	43.15	43.83	43.01	43.61
1425	NYSE	NS	Mon, Nov 26, 2012	42.89	43.21	42.58	43.19
1424	NYSE	NS	Fri, Nov 23, 2012	42.25	43.29	42.22	43.02
1423	NYSE	NS	Wed, Nov 21, 2012	41.10	42.32	41.00	42.19
1422	NYSE	NS	Tue, Nov 20, 2012	41.11	41.28	40.51	41.09
1421	NYSE	NS	Mon, Nov 19, 2012	40.35	41.20	40.31	41.05
1420	NYSE	NS	Fri, Nov 16, 2012	39.89	40.64	39.58	40.24
1419	NYSE	NS	Thu, Nov 15, 2012	41.53	41.83	39.55	40.12
1418	NYSE	NS	Wed, Nov 14, 2012	41.25	42.14	40.95	41.10
1417	NYSE	NS	Tue, Nov 13, 2012	39.18	41.56	39.00	40.95
1416	NYSE	NS	Mon, Nov 12, 2012	41.96	41.96	38.43	39.07
1415	NYSE	NS	Fri, Nov 9, 2012	43.82	44.05	41.97	42.14
1414	NYSE	NS	Thu, Nov 8, 2012	43.75	44.43	43.75	43.90
1413	NYSE	NS	Wed, Nov 7, 2012	44.10	44.11	43.48	43.96
1412	NYSE	NS	Tue, Nov 6, 2012	46.46	46.46	45.77	46.00
1411	NYSE	NS	Mon, Nov 5, 2012	47.00	47.27	46.05	46.18
1410	NYSE	NS	Fri, Nov 2, 2012	47.93	48.11	46.78	46.88
1409	NYSE	NS	Thu, Nov 1, 2012	47.09	47.47	46.95	47.44
1408	NYSE	NS	Wed, Oct 31, 2012	48.85	48.85	47.00	47.14
1407	NYSE	NS	Fri, Oct 26, 2012	48.76	49.30	48.50	48.73
1406	NYSE	NS	Thu, Oct 25, 2012	52.06	52.06	48.75	49.75
1405	NYSE	NS	Wed, Oct 24, 2012	51.85	51.99	51.05	51.36
1404	NYSE	NS	Tue, Oct 23, 2012	51.77	51.90	51.22	51.66
1403	NYSE	NS	Mon, Oct 22, 2012	51.79	52.01	51.54	51.97
1402	NYSE	NS	Fri, Oct 19, 2012	51.65	52.17	51.25	51.47
1401	NYSE	NS	Thu, Oct 18, 2012	51.61	51.85	51.60	51.85
1400	NYSE	NS	Wed, Oct 17, 2012	51.60	51.90	51.57	51.75
1399	NYSE	NS	Tue, Oct 16, 2012	51.45	51.68	51.38	51.59
1398	NYSE	NS	Mon, Oct 15, 2012	51.68	51.68	51.21	51.41
1397	NYSE	NS	Fri, Oct 12, 2012	51.50	51.76	51.21	51.68
1396	NYSE	NS	Thu, Oct 11, 2012	51.90	51.90	51.38	51.48
1395	NYSE	NS	Wed, Oct 10, 2012	51.26	51.67	51.23	51.63
1394	NYSE	NS	Tue, Oct 9, 2012	51.68	51.88	51.28	51.43
1393	NYSE	NS	Mon, Oct 8, 2012	51.85	51.99	51.44	51.68
1392	NYSE	NS	Fri, Oct 5, 2012	51.79	52.00	51.39	51.64
1391	NYSE	NS	Thu, Oct 4, 2012	51.00	51.74	50.53	51.58
1390	NYSE	NS	Wed, Oct 3, 2012	50.90	51.02	50.62	51.00
1389	NYSE	NS	Tue, Oct 2, 2012	51.17	51.17	50.78	51.00
1388	NYSE	NS	Mon, Oct 1, 2012	51.00	51.19	50.80	50.94
1387	NYSE	NS	Fri, Sep 28, 2012	50.85	50.99	50.50	50.88
1386	NYSE	NS	Thu, Sep 27, 2012	50.59	51.00	50.50	50.78
1385	NYSE	NS	Wed, Sep 26, 2012	50.22	50.74	50.22	50.46
1384	NYSE	NS	Tue, Sep 25, 2012	51.00	51.00	50.22	50.31
1383	NYSE	NS	Mon, Sep 24, 2012	50.75	51.01	50.41	50.78
1382	NYSE	NS	Fri, Sep 21, 2012	50.50	51.00	50.43	50.90
1381	NYSE	NS	Thu, Sep 20, 2012	50.27	50.67	50.05	50.47
1380	NYSE	NS	Wed, Sep 19, 2012	50.44	50.45	50.15	50.30
1379	NYSE	NS	Tue, Sep 18, 2012	50.20	50.65	50.00	50.25
1378	NYSE	NS	Mon, Sep 17, 2012	50.25	50.44	49.77	50.38
1377	NYSE	NS	Fri, Sep 14, 2012	49.45	49.94	49.22	49.94
1376	NYSE	NS	Thu, Sep 13, 2012	48.83	49.27	48.74	49.27
1375	NYSE	NS	Wed, Sep 12, 2012	48.96	49.05	48.80	48.95
1374	NYSE	NS	Tue, Sep 11, 2012	48.85	48.99	48.70	48.99
1373	NYSE	NS	Mon, Sep 10, 2012	48.95	48.98	48.80	48.94
1372	NYSE	NS	Fri, Sep 7, 2012	48.88	48.95	48.61	48.95
1371	NYSE	NS	Thu, Sep 6, 2012	48.85	48.85	48.50	48.72
1370	NYSE	NS	Wed, Sep 5, 2012	48.48	49.00	48.44	48.66
1369	NYSE	NS	Tue, Sep 4, 2012	50.72	51.18	50.50	50.98
1368	NYSE	NS	Fri, Aug 31, 2012	51.18	51.25	50.39	50.72
1367	NYSE	NS	Thu, Aug 30, 2012	51.03	51.25	51.00	51.07
1366	NYSE	NS	Wed, Aug 29, 2012	51.54	52.00	51.00	51.25
1365	NYSE	NS	Tue, Aug 28, 2012	51.30	51.60	51.10	51.60
1364	NYSE	NS	Mon, Aug 27, 2012	51.94	51.94	51.00	51.31
1363	NYSE	NS	Fri, Aug 24, 2012	51.52	51.73	51.42	51.46
1362	NYSE	NS	Thu, Aug 23, 2012	52.45	52.45	51.53	51.81
1361	NYSE	NS	Wed, Aug 22, 2012	53.20	53.32	52.20	52.27
1360	NYSE	NS	Tue, Aug 21, 2012	53.54	53.66	53.01	53.22
1359	NYSE	NS	Mon, Aug 20, 2012	53.59	53.73	53.41	53.54
1358	NYSE	NS	Fri, Aug 17, 2012	53.69	53.75	53.31	53.62
1357	NYSE	NS	Thu, Aug 16, 2012	53.50	53.72	53.22	53.66
1356	NYSE	NS	Wed, Aug 15, 2012	53.16	53.48	52.75	53.24
1355	NYSE	NS	Tue, Aug 14, 2012	53.16	53.45	53.00	53.37
1354	NYSE	NS	Mon, Aug 13, 2012	53.22	53.43	52.92	53.12
1353	NYSE	NS	Fri, Aug 10, 2012	52.75	53.43	52.40	52.97
1352	NYSE	NS	Thu, Aug 9, 2012	51.82	52.83	51.80	52.56
1351	NYSE	NS	Wed, Aug 8, 2012	53.11	53.23	52.04	52.16
1350	NYSE	NS	Tue, Aug 7, 2012	53.90	53.92	53.11	53.11
1349	NYSE	NS	Mon, Aug 6, 2012	53.80	53.93	53.18	53.54
1348	NYSE	NS	Fri, Aug 3, 2012	52.79	53.91	52.79	53.81
1347	NYSE	NS	Thu, Aug 2, 2012	53.80	54.37	53.52	53.88
1346	NYSE	NS	Wed, Aug 1, 2012	54.63	54.88	53.74	53.86
1345	NYSE	NS	Tue, Jul 31, 2012	54.24	54.59	54.06	54.32
1344	NYSE	NS	Mon, Jul 30, 2012	53.50	54.42	53.40	54.06
1343	NYSE	NS	Fri, Jul 27, 2012	52.25	53.60	52.25	53.50
1342	NYSE	NS	Thu, Jul 26, 2012	53.35	53.57	52.52	52.75
1341	NYSE	NS	Wed, Jul 25, 2012	53.80	53.95	53.03	53.26
1340	NYSE	NS	Tue, Jul 24, 2012	53.50	53.79	53.32	53.79
1339	NYSE	NS	Mon, Jul 23, 2012	53.49	53.75	53.12	53.61
1338	NYSE	NS	Fri, Jul 20, 2012	54.00	54.15	53.74	53.90
1337	NYSE	NS	Thu, Jul 19, 2012	54.03	54.40	53.81	54.31
1336	NYSE	NS	Wed, Jul 18, 2012	53.45	54.14	53.03	53.90
1335	NYSE	NS	Tue, Jul 17, 2012	52.66	53.45	52.50	53.45
1334	NYSE	NS	Mon, Jul 16, 2012	52.40	52.74	52.01	52.68
1333	NYSE	NS	Fri, Jul 13, 2012	52.20	52.51	51.11	52.43
1332	NYSE	NS	Thu, Jul 12, 2012	52.15	52.34	51.58	51.88
1331	NYSE	NS	Wed, Jul 11, 2012	52.25	52.40	51.70	52.30
1330	NYSE	NS	Tue, Jul 10, 2012	52.00	52.92	51.78	52.23
1329	NYSE	NS	Mon, Jul 9, 2012	52.28	52.48	51.77	52.04
1328	NYSE	NS	Fri, Jul 6, 2012	53.83	54.45	52.38	52.89
1327	NYSE	NS	Thu, Jul 5, 2012	54.65	54.69	53.89	53.93
1326	NYSE	NS	Tue, Jul 3, 2012	54.47	54.84	54.00	54.68
1325	NYSE	NS	Mon, Jul 2, 2012	54.00	54.54	53.71	54.28
1324	NYSE	NS	Fri, Jun 29, 2012	53.48	54.33	53.24	53.89
1323	NYSE	NS	Thu, Jun 28, 2012	52.50	53.71	52.35	53.09
1322	NYSE	NS	Wed, Jun 27, 2012	51.36	52.71	51.36	52.58
1321	NYSE	NS	Tue, Jun 26, 2012	50.42	51.27	50.42	51.17
1320	NYSE	NS	Mon, Jun 25, 2012	50.85	51.11	50.53	50.58
1319	NYSE	NS	Fri, Jun 22, 2012	50.90	50.91	50.45	50.87
1318	NYSE	NS	Thu, Jun 21, 2012	50.92	51.28	50.31	50.56
1317	NYSE	NS	Wed, Jun 20, 2012	50.68	51.40	50.68	50.95
1316	NYSE	NS	Tue, Jun 19, 2012	50.20	50.83	50.00	50.67
1315	NYSE	NS	Mon, Jun 18, 2012	50.25	50.50	49.95	50.15
1314	NYSE	NS	Fri, Jun 15, 2012	51.10	51.19	50.12	50.26
1313	NYSE	NS	Thu, Jun 14, 2012	51.01	51.34	50.70	51.00
1312	NYSE	NS	Wed, Jun 13, 2012	51.25	51.25	50.63	51.10
1311	NYSE	NS	Tue, Jun 12, 2012	51.00	51.12	50.45	51.08
1310	NYSE	NS	Mon, Jun 11, 2012	50.97	51.25	50.53	50.77
1309	NYSE	NS	Fri, Jun 8, 2012	50.75	50.85	50.05	50.47
1308	NYSE	NS	Thu, Jun 7, 2012	50.87	51.15	50.49	50.80
1307	NYSE	NS	Wed, Jun 6, 2012	51.20	52.00	50.28	50.39
1306	NYSE	NS	Tue, Jun 5, 2012	49.80	50.95	49.60	50.54
1305	NYSE	NS	Mon, Jun 4, 2012	51.07	51.07	49.38	49.81
1304	NYSE	NS	Fri, Jun 1, 2012	51.75	51.81	50.59	50.73
1303	NYSE	NS	Thu, May 31, 2012	52.89	53.20	52.01	52.21
1302	NYSE	NS	Wed, May 30, 2012	53.55	53.55	52.31	52.66
1301	NYSE	NS	Tue, May 29, 2012	53.40	53.70	52.99	53.63
1300	NYSE	NS	Fri, May 25, 2012	52.27	53.16	52.06	52.94
1299	NYSE	NS	Thu, May 24, 2012	52.77	52.77	51.94	52.48
1298	NYSE	NS	Wed, May 23, 2012	52.88	52.88	51.51	52.44
1297	NYSE	NS	Tue, May 22, 2012	53.39	53.87	52.88	53.02
1296	NYSE	NS	Mon, May 21, 2012	51.30	53.43	51.25	53.37
1295	NYSE	NS	Fri, May 18, 2012	51.81	52.22	51.45	51.50
1294	NYSE	NS	Thu, May 17, 2012	53.39	53.39	51.84	51.87
1293	NYSE	NS	Wed, May 16, 2012	53.30	53.61	52.91	53.04
1292	NYSE	NS	Tue, May 15, 2012	53.02	53.58	52.98	53.11
1291	NYSE	NS	Mon, May 14, 2012	53.83	54.24	53.08	53.20
1290	NYSE	NS	Fri, May 11, 2012	54.14	54.94	53.87	53.97
1289	NYSE	NS	Thu, May 10, 2012	53.21	54.40	53.18	53.96
1288	NYSE	NS	Wed, May 9, 2012	53.16	53.45	52.42	52.42
1287	NYSE	NS	Tue, May 8, 2012	53.74	53.84	53.00	53.28
1286	NYSE	NS	Mon, May 7, 2012	54.34	54.34	53.47	53.94
1285	NYSE	NS	Fri, May 4, 2012	53.90	54.74	53.40	54.66
1284	NYSE	NS	Thu, May 3, 2012	55.63	55.72	55.10	55.22
1283	NYSE	NS	Wed, May 2, 2012	55.39	55.70	55.04	55.50
1282	NYSE	NS	Tue, May 1, 2012	55.30	55.46	54.55	55.25
1281	NYSE	NS	Mon, Apr 30, 2012	54.26	55.44	54.22	54.99
1280	NYSE	NS	Fri, Apr 27, 2012	54.81	55.11	53.90	54.15
1279	NYSE	NS	Thu, Apr 26, 2012	54.80	55.20	54.05	54.43
1278	NYSE	NS	Wed, Apr 25, 2012	57.51	57.67	54.75	54.97
1277	NYSE	NS	Tue, Apr 24, 2012	57.56	57.87	57.16	57.54
1276	NYSE	NS	Mon, Apr 23, 2012	57.43	57.54	56.88	57.33
1275	NYSE	NS	Fri, Apr 20, 2012	58.01	58.16	57.60	57.60
1274	NYSE	NS	Thu, Apr 19, 2012	57.97	58.21	57.61	57.79
1273	NYSE	NS	Wed, Apr 18, 2012	57.80	57.90	57.25	57.70
1272	NYSE	NS	Tue, Apr 17, 2012	58.15	58.38	57.32	57.74
1271	NYSE	NS	Mon, Apr 16, 2012	57.93	57.98	57.18	57.64
1270	NYSE	NS	Fri, Apr 13, 2012	57.25	57.91	57.24	57.86
1269	NYSE	NS	Thu, Apr 12, 2012	56.90	57.76	56.87	57.31
1268	NYSE	NS	Wed, Apr 11, 2012	57.39	57.55	56.66	56.68
1267	NYSE	NS	Tue, Apr 10, 2012	58.55	58.87	56.55	56.83
1266	NYSE	NS	Mon, Apr 9, 2012	58.27	58.38	58.01	58.31
1265	NYSE	NS	Thu, Apr 5, 2012	58.82	58.82	58.17	58.61
1264	NYSE	NS	Wed, Apr 4, 2012	59.03	59.47	58.58	58.59
1263	NYSE	NS	Tue, Apr 3, 2012	59.10	59.51	58.73	59.48
1262	NYSE	NS	Mon, Apr 2, 2012	59.10	59.39	58.84	59.10
1261	NYSE	NS	Fri, Mar 30, 2012	59.00	59.38	58.61	59.08
1260	NYSE	NS	Thu, Mar 29, 2012	59.38	59.48	58.55	58.81
1259	NYSE	NS	Wed, Mar 28, 2012	59.81	59.91	59.38	59.57
1258	NYSE	NS	Tue, Mar 27, 2012	59.82	60.15	59.57	59.75
1257	NYSE	NS	Mon, Mar 26, 2012	60.22	60.30	59.65	59.98
1256	NYSE	NS	Fri, Mar 23, 2012	59.97	60.09	59.54	59.73
1255	NYSE	NS	Thu, Mar 22, 2012	60.18	60.25	59.65	59.94
1254	NYSE	NS	Wed, Mar 21, 2012	60.14	60.53	59.72	60.50
1253	NYSE	NS	Tue, Mar 20, 2012	59.59	60.06	59.27	60.01
1252	NYSE	NS	Mon, Mar 19, 2012	58.30	60.16	58.25	59.69
1251	NYSE	NS	Fri, Mar 16, 2012	58.82	58.97	58.02	58.34
1250	NYSE	NS	Thu, Mar 15, 2012	59.20	59.20	57.90	58.98
1249	NYSE	NS	Wed, Mar 14, 2012	59.64	59.87	59.04	59.08
1248	NYSE	NS	Tue, Mar 13, 2012	59.34	59.58	59.03	59.56
1247	NYSE	NS	Mon, Mar 12, 2012	59.88	60.08	59.34	59.34
1246	NYSE	NS	Fri, Mar 9, 2012	60.51	60.75	59.75	60.05
1245	NYSE	NS	Thu, Mar 8, 2012	61.33	61.70	60.42	60.57
1244	NYSE	NS	Wed, Mar 7, 2012	60.80	61.32	60.41	61.32
1243	NYSE	NS	Tue, Mar 6, 2012	61.47	61.93	60.25	60.77
1242	NYSE	NS	Mon, Mar 5, 2012	61.11	62.13	60.67	62.05
1241	NYSE	NS	Fri, Mar 2, 2012	60.97	62.64	60.97	61.41
1240	NYSE	NS	Thu, Mar 1, 2012	60.81	61.34	60.76	61.34
1239	NYSE	NS	Wed, Feb 29, 2012	60.69	61.27	60.54	60.80
1238	NYSE	NS	Tue, Feb 28, 2012	60.72	60.85	60.28	60.54
1237	NYSE	NS	Mon, Feb 27, 2012	61.00	61.72	60.45	60.78
1236	NYSE	NS	Fri, Feb 24, 2012	60.30	61.18	60.08	61.18
1235	NYSE	NS	Thu, Feb 23, 2012	59.82	60.27	59.56	60.12
1234	NYSE	NS	Wed, Feb 22, 2012	60.44	60.47	59.57	59.78
1233	NYSE	NS	Tue, Feb 21, 2012	59.76	60.45	59.53	60.45
1232	NYSE	NS	Fri, Feb 17, 2012	59.91	59.93	59.24	59.47
1231	NYSE	NS	Thu, Feb 16, 2012	59.10	59.74	58.72	59.60
1230	NYSE	NS	Wed, Feb 15, 2012	58.36	59.10	58.05	59.10
1229	NYSE	NS	Tue, Feb 14, 2012	57.48	58.46	57.37	58.39
1228	NYSE	NS	Mon, Feb 13, 2012	57.66	57.80	57.23	57.36
1227	NYSE	NS	Fri, Feb 10, 2012	57.91	58.10	56.82	57.26
1226	NYSE	NS	Thu, Feb 9, 2012	57.77	58.30	57.53	57.78
1225	NYSE	NS	Wed, Feb 8, 2012	58.00	58.31	57.32	57.88
1224	NYSE	NS	Tue, Feb 7, 2012	57.25	57.85	57.00	57.78
1223	NYSE	NS	Mon, Feb 6, 2012	57.75	57.75	57.19	57.41
1222	NYSE	NS	Fri, Feb 3, 2012	57.87	58.32	57.66	58.00
1221	NYSE	NS	Thu, Feb 2, 2012	59.01	59.75	58.80	58.87
1220	NYSE	NS	Wed, Feb 1, 2012	59.00	59.52	58.78	59.29
1219	NYSE	NS	Tue, Jan 31, 2012	57.87	58.90	57.51	58.79
1218	NYSE	NS	Mon, Jan 30, 2012	57.50	57.83	57.15	57.78
1217	NYSE	NS	Fri, Jan 27, 2012	58.40	59.06	58.33	58.80
1216	NYSE	NS	Thu, Jan 26, 2012	58.57	58.93	58.39	58.56
1215	NYSE	NS	Wed, Jan 25, 2012	58.60	58.90	58.37	58.54
1214	NYSE	NS	Tue, Jan 24, 2012	58.50	58.94	57.78	58.41
1213	NYSE	NS	Mon, Jan 23, 2012	58.11	58.93	58.00	58.93
1212	NYSE	NS	Fri, Jan 20, 2012	57.49	57.92	56.90	57.92
1211	NYSE	NS	Thu, Jan 19, 2012	57.44	57.80	56.97	57.32
1210	NYSE	NS	Wed, Jan 18, 2012	56.50	57.71	56.50	57.40
1209	NYSE	NS	Tue, Jan 17, 2012	55.69	56.51	55.54	56.51
1208	NYSE	NS	Fri, Jan 13, 2012	55.95	56.00	55.12	55.28
1207	NYSE	NS	Thu, Jan 12, 2012	56.78	56.78	55.88	56.00
1206	NYSE	NS	Wed, Jan 11, 2012	56.75	56.84	56.34	56.63
1205	NYSE	NS	Tue, Jan 10, 2012	57.45	57.45	56.38	56.92
1204	NYSE	NS	Mon, Jan 9, 2012	57.75	57.75	56.95	57.26
1203	NYSE	NS	Fri, Jan 6, 2012	57.68	57.75	57.20	57.61
1202	NYSE	NS	Thu, Jan 5, 2012	57.63	57.77	57.22	57.75
1201	NYSE	NS	Wed, Jan 4, 2012	56.89	57.69	56.85	57.60
1200	NYSE	NS	Tue, Jan 3, 2012	57.33	57.37	56.57	56.70
1199	NYSE	NS	Fri, Dec 30, 2011	56.66	56.77	56.35	56.66
1198	NYSE	NS	Thu, Dec 29, 2011	56.54	56.95	56.40	56.82
1197	NYSE	NS	Wed, Dec 28, 2011	57.47	57.51	56.50	56.81
1196	NYSE	NS	Tue, Dec 27, 2011	56.55	57.26	56.55	57.18
1195	NYSE	NS	Fri, Dec 23, 2011	57.18	57.18	56.45	56.70
1194	NYSE	NS	Thu, Dec 22, 2011	57.88	57.88	56.44	56.80
1193	NYSE	NS	Wed, Dec 21, 2011	56.90	57.94	56.37	57.70
1192	NYSE	NS	Tue, Dec 20, 2011	56.21	57.00	55.88	56.92
1191	NYSE	NS	Mon, Dec 19, 2011	55.17	56.36	54.92	55.91
1190	NYSE	NS	Fri, Dec 16, 2011	54.31	55.49	54.07	55.46
1189	NYSE	NS	Thu, Dec 15, 2011	54.11	54.24	53.74	54.20
1188	NYSE	NS	Wed, Dec 14, 2011	53.91	54.33	53.69	54.04
1187	NYSE	NS	Tue, Dec 13, 2011	54.26	54.28	53.70	54.21
1186	NYSE	NS	Mon, Dec 12, 2011	54.15	54.15	53.70	54.00
1185	NYSE	NS	Fri, Dec 9, 2011	53.76	54.15	53.70	54.15
1184	NYSE	NS	Thu, Dec 8, 2011	53.60	54.14	53.50	53.92
1183	NYSE	NS	Wed, Dec 7, 2011	53.46	53.95	53.37	53.86
1182	NYSE	NS	Tue, Dec 6, 2011	53.19	53.95	53.16	53.46
1181	NYSE	NS	Mon, Dec 5, 2011	56.25	56.45	55.53	55.71
1180	NYSE	NS	Fri, Dec 2, 2011	56.00	56.46	55.65	55.82
1179	NYSE	NS	Thu, Dec 1, 2011	54.79	56.10	54.54	56.06
1178	NYSE	NS	Wed, Nov 30, 2011	55.31	55.51	54.46	54.84
1177	NYSE	NS	Tue, Nov 29, 2011	54.60	54.88	54.24	54.76
1176	NYSE	NS	Mon, Nov 28, 2011	55.45	55.55	54.45	54.67
1175	NYSE	NS	Fri, Nov 25, 2011	54.13	54.90	54.05	54.37
1174	NYSE	NS	Wed, Nov 23, 2011	54.54	55.39	54.15	54.28
1173	NYSE	NS	Tue, Nov 22, 2011	55.06	55.55	54.76	54.84
1172	NYSE	NS	Mon, Nov 21, 2011	55.26	55.65	54.45	55.34
1171	NYSE	NS	Fri, Nov 18, 2011	55.79	55.93	55.24	55.64
1170	NYSE	NS	Thu, Nov 17, 2011	55.48	56.10	55.07	55.45
1169	NYSE	NS	Wed, Nov 16, 2011	55.60	55.97	55.13	55.28
1168	NYSE	NS	Tue, Nov 15, 2011	56.85	56.95	55.79	55.90
1167	NYSE	NS	Mon, Nov 14, 2011	57.70	57.70	56.50	56.69
1166	NYSE	NS	Fri, Nov 11, 2011	56.43	56.69	55.61	56.03
1165	NYSE	NS	Thu, Nov 10, 2011	56.80	58.96	55.54	55.94
1164	NYSE	NS	Wed, Nov 9, 2011	56.43	57.70	55.69	55.94
1163	NYSE	NS	Tue, Nov 8, 2011	55.51	56.87	55.34	56.73
1162	NYSE	NS	Mon, Nov 7, 2011	56.26	56.59	55.22	55.41
1161	NYSE	NS	Fri, Nov 4, 2011	56.92	57.19	56.40	56.54
1160	NYSE	NS	Thu, Nov 3, 2011	58.23	58.68	57.51	58.38
1159	NYSE	NS	Wed, Nov 2, 2011	57.40	57.85	56.79	57.79
1158	NYSE	NS	Tue, Nov 1, 2011	56.35	56.93	55.92	56.32
1157	NYSE	NS	Mon, Oct 31, 2011	55.56	57.75	55.25	57.40
1156	NYSE	NS	Fri, Oct 28, 2011	55.00	56.64	54.50	55.60
1155	NYSE	NS	Thu, Oct 27, 2011	57.00	57.13	54.90	55.03
1154	NYSE	NS	Wed, Oct 26, 2011	55.67	56.11	55.32	56.01
1153	NYSE	NS	Tue, Oct 25, 2011	55.30	55.30	54.45	55.16
1152	NYSE	NS	Mon, Oct 24, 2011	55.30	55.44	54.93	55.19
1151	NYSE	NS	Fri, Oct 21, 2011	54.64	55.05	54.38	54.79
1150	NYSE	NS	Thu, Oct 20, 2011	54.39	55.12	53.36	54.16
1149	NYSE	NS	Wed, Oct 19, 2011	53.97	54.45	53.80	53.98
1148	NYSE	NS	Tue, Oct 18, 2011	54.59	54.78	53.75	53.85
1147	NYSE	NS	Mon, Oct 17, 2011	55.15	56.28	54.17	54.40
1146	NYSE	NS	Fri, Oct 14, 2011	54.94	55.60	54.69	55.25
1145	NYSE	NS	Thu, Oct 13, 2011	54.44	54.86	53.69	54.79
1144	NYSE	NS	Wed, Oct 12, 2011	54.90	54.90	54.00	54.45
1143	NYSE	NS	Tue, Oct 11, 2011	54.13	54.57	53.76	54.09
1142	NYSE	NS	Mon, Oct 10, 2011	53.72	54.16	53.50	53.94
1141	NYSE	NS	Fri, Oct 7, 2011	54.09	54.09	52.90	52.90
1140	NYSE	NS	Thu, Oct 6, 2011	53.09	54.20	52.55	53.76
1139	NYSE	NS	Wed, Oct 5, 2011	52.74	53.50	52.22	52.90
1138	NYSE	NS	Tue, Oct 4, 2011	51.09	52.55	49.02	52.48
1137	NYSE	NS	Mon, Oct 3, 2011	52.05	52.15	50.97	51.31
1136	NYSE	NS	Fri, Sep 30, 2011	52.80	53.10	52.21	52.28
1135	NYSE	NS	Thu, Sep 29, 2011	54.52	54.81	52.89	52.98
1134	NYSE	NS	Wed, Sep 28, 2011	55.13	55.52	53.72	53.78
1133	NYSE	NS	Tue, Sep 27, 2011	55.60	56.08	55.03	55.31
1132	NYSE	NS	Mon, Sep 26, 2011	54.69	54.97	54.30	54.60
1131	NYSE	NS	Fri, Sep 23, 2011	54.34	54.83	54.25	54.53
1130	NYSE	NS	Thu, Sep 22, 2011	55.10	55.20	54.26	54.74
1129	NYSE	NS	Wed, Sep 21, 2011	57.11	57.49	56.00	56.00
1128	NYSE	NS	Tue, Sep 20, 2011	57.73	57.99	57.14	57.20
1127	NYSE	NS	Mon, Sep 19, 2011	55.60	57.65	55.55	57.48
1126	NYSE	NS	Fri, Sep 16, 2011	57.02	57.10	55.76	56.19
1125	NYSE	NS	Thu, Sep 15, 2011	56.79	57.04	56.45	56.84
1124	NYSE	NS	Wed, Sep 14, 2011	56.90	57.13	56.28	56.45
1123	NYSE	NS	Tue, Sep 13, 2011	56.27	56.89	56.14	56.72
1122	NYSE	NS	Mon, Sep 12, 2011	56.38	56.71	55.60	56.45
1121	NYSE	NS	Fri, Sep 9, 2011	57.49	57.69	56.66	56.83
1120	NYSE	NS	Thu, Sep 8, 2011	57.80	57.98	57.21	57.60
1119	NYSE	NS	Wed, Sep 7, 2011	57.62	57.84	57.43	57.84
1118	NYSE	NS	Tue, Sep 6, 2011	57.00	57.16	56.50	56.86
1117	NYSE	NS	Fri, Sep 2, 2011	58.12	58.36	57.51	57.67
1116	NYSE	NS	Thu, Sep 1, 2011	59.32	59.61	58.74	58.84
1115	NYSE	NS	Wed, Aug 31, 2011	58.61	59.44	58.42	59.20
1114	NYSE	NS	Tue, Aug 30, 2011	57.80	58.84	57.63	58.20
1113	NYSE	NS	Mon, Aug 29, 2011	57.97	58.23	57.34	57.86
1112	NYSE	NS	Fri, Aug 26, 2011	57.02	57.62	56.08	57.18
1111	NYSE	NS	Thu, Aug 25, 2011	57.58	57.91	56.61	57.17
1110	NYSE	NS	Wed, Aug 24, 2011	57.44	57.57	56.51	57.40
1109	NYSE	NS	Tue, Aug 23, 2011	55.97	57.05	55.83	57.00
1108	NYSE	NS	Mon, Aug 22, 2011	58.47	59.36	55.70	55.99
1107	NYSE	NS	Fri, Aug 19, 2011	58.00	58.61	57.02	57.21
1106	NYSE	NS	Thu, Aug 18, 2011	59.29	59.29	57.86	58.43
1105	NYSE	NS	Wed, Aug 17, 2011	60.45	60.60	59.56	59.83
1104	NYSE	NS	Tue, Aug 16, 2011	60.22	60.36	59.54	60.08
1103	NYSE	NS	Mon, Aug 15, 2011	59.71	60.80	59.71	60.45
1102	NYSE	NS	Fri, Aug 12, 2011	59.30	59.72	58.57	58.85
1101	NYSE	NS	Thu, Aug 11, 2011	57.01	58.30	57.01	57.75
1100	NYSE	NS	Wed, Aug 10, 2011	56.50	59.09	56.24	56.94
1099	NYSE	NS	Tue, Aug 9, 2011	53.11	57.26	52.66	56.92
1098	NYSE	NS	Mon, Aug 8, 2011	55.05	56.44	51.34	52.70
1097	NYSE	NS	Fri, Aug 5, 2011	59.19	59.65	54.52	57.05
1096	NYSE	NS	Thu, Aug 4, 2011	62.75	62.80	60.11	60.30
1095	NYSE	NS	Wed, Aug 3, 2011	63.44	63.55	62.26	62.87
1094	NYSE	NS	Tue, Aug 2, 2011	63.19	63.55	62.81	63.14
1093	NYSE	NS	Mon, Aug 1, 2011	63.71	64.25	63.13	63.35
1092	NYSE	NS	Fri, Jul 29, 2011	62.49	63.30	62.25	63.01
1091	NYSE	NS	Thu, Jul 28, 2011	62.80	63.20	62.51	62.90
1090	NYSE	NS	Wed, Jul 27, 2011	63.15	63.63	62.71	62.76
1089	NYSE	NS	Tue, Jul 26, 2011	63.70	63.96	63.15	63.30
1088	NYSE	NS	Mon, Jul 25, 2011	63.51	64.10	63.43	63.56
1087	NYSE	NS	Fri, Jul 22, 2011	63.97	64.30	63.97	64.25
1086	NYSE	NS	Thu, Jul 21, 2011	63.78	64.34	63.70	63.95
1085	NYSE	NS	Wed, Jul 20, 2011	64.39	64.40	63.72	63.82
1084	NYSE	NS	Tue, Jul 19, 2011	63.56	64.18	63.29	64.11
1083	NYSE	NS	Mon, Jul 18, 2011	63.80	63.83	63.01	63.23
1082	NYSE	NS	Fri, Jul 15, 2011	63.93	64.05	63.50	63.79
1081	NYSE	NS	Thu, Jul 14, 2011	64.39	64.70	63.68	63.84
1080	NYSE	NS	Wed, Jul 13, 2011	64.84	65.28	64.26	64.29
1079	NYSE	NS	Tue, Jul 12, 2011	65.01	65.29	64.62	64.90
1078	NYSE	NS	Mon, Jul 11, 2011	65.60	65.67	65.18	65.37
1077	NYSE	NS	Fri, Jul 8, 2011	65.50	66.39	65.50	65.99
1076	NYSE	NS	Thu, Jul 7, 2011	65.69	66.15	65.56	65.99
1075	NYSE	NS	Wed, Jul 6, 2011	64.50	65.30	64.50	65.23
1074	NYSE	NS	Tue, Jul 5, 2011	65.08	65.14	64.51	64.72
1073	NYSE	NS	Fri, Jul 1, 2011	64.49	65.06	64.22	65.01
1072	NYSE	NS	Thu, Jun 30, 2011	65.21	65.48	64.14	64.69
1071	NYSE	NS	Wed, Jun 29, 2011	64.77	65.33	64.61	65.14
1070	NYSE	NS	Tue, Jun 28, 2011	64.51	64.60	64.16	64.54
1069	NYSE	NS	Mon, Jun 27, 2011	64.00	64.44	63.23	64.14
1068	NYSE	NS	Fri, Jun 24, 2011	63.15	64.00	63.12	64.00
1067	NYSE	NS	Thu, Jun 23, 2011	63.00	63.07	62.30	63.00
1066	NYSE	NS	Wed, Jun 22, 2011	62.87	63.45	62.76	63.18
1065	NYSE	NS	Tue, Jun 21, 2011	62.61	63.09	62.50	62.90
1064	NYSE	NS	Mon, Jun 20, 2011	61.90	62.40	61.44	62.40
1063	NYSE	NS	Fri, Jun 17, 2011	62.84	63.10	61.80	61.89
1062	NYSE	NS	Thu, Jun 16, 2011	64.11	64.15	62.40	62.70
1061	NYSE	NS	Wed, Jun 15, 2011	63.44	63.96	63.03	63.76
1060	NYSE	NS	Tue, Jun 14, 2011	63.99	64.10	63.34	63.61
1059	NYSE	NS	Mon, Jun 13, 2011	64.03	64.15	63.27	63.58
1058	NYSE	NS	Fri, Jun 10, 2011	63.29	64.16	63.10	64.15
1057	NYSE	NS	Thu, Jun 9, 2011	62.82	63.37	62.23	63.29
1056	NYSE	NS	Wed, Jun 8, 2011	62.81	63.72	62.32	62.68
1055	NYSE	NS	Tue, Jun 7, 2011	62.75	63.05	62.00	62.79
1054	NYSE	NS	Mon, Jun 6, 2011	63.09	63.39	62.04	62.07
1053	NYSE	NS	Fri, Jun 3, 2011	63.00	63.36	62.73	63.21
1052	NYSE	NS	Thu, Jun 2, 2011	63.40	63.46	62.71	63.22
1051	NYSE	NS	Wed, Jun 1, 2011	63.52	63.69	63.02	63.17
1050	NYSE	NS	Tue, May 31, 2011	63.84	63.89	63.32	63.45
1049	NYSE	NS	Fri, May 27, 2011	63.32	63.69	63.00	63.35
1048	NYSE	NS	Thu, May 26, 2011	62.74	63.26	62.60	63.23
1047	NYSE	NS	Wed, May 25, 2011	62.02	62.92	62.02	62.72
1046	NYSE	NS	Tue, May 24, 2011	62.01	62.67	61.84	62.17
1045	NYSE	NS	Mon, May 23, 2011	61.76	61.76	61.30	61.61
1044	NYSE	NS	Fri, May 20, 2011	61.55	62.36	61.44	62.09
1043	NYSE	NS	Thu, May 19, 2011	61.40	61.98	61.23	61.75
1042	NYSE	NS	Wed, May 18, 2011	60.19	61.05	59.84	61.02
1041	NYSE	NS	Tue, May 17, 2011	61.19	61.23	59.47	59.99
1040	NYSE	NS	Mon, May 16, 2011	61.70	62.02	61.08	61.22
1039	NYSE	NS	Fri, May 13, 2011	62.09	62.87	61.51	61.89
1038	NYSE	NS	Thu, May 12, 2011	62.50	62.87	60.98	62.03
1037	NYSE	NS	Wed, May 11, 2011	64.38	65.00	62.57	63.22
1036	NYSE	NS	Tue, May 10, 2011	64.00	64.28	63.85	64.20
1035	NYSE	NS	Mon, May 9, 2011	65.08	65.25	63.72	64.00
1034	NYSE	NS	Fri, May 6, 2011	64.70	65.67	64.35	64.82
1033	NYSE	NS	Thu, May 5, 2011	64.56	64.64	63.36	63.99
1032	NYSE	NS	Wed, May 4, 2011	66.36	66.53	65.18	65.80
1031	NYSE	NS	Tue, May 3, 2011	67.20	67.47	66.36	66.46
1030	NYSE	NS	Mon, May 2, 2011	68.24	68.40	66.70	67.26
1029	NYSE	NS	Fri, Apr 29, 2011	67.76	68.60	67.65	67.81
1028	NYSE	NS	Thu, Apr 28, 2011	67.27	67.80	67.25	67.65
1027	NYSE	NS	Wed, Apr 27, 2011	67.10	67.49	66.69	67.49
1026	NYSE	NS	Tue, Apr 26, 2011	66.70	67.10	66.46	67.06
1025	NYSE	NS	Mon, Apr 25, 2011	66.42	66.69	66.25	66.68
1024	NYSE	NS	Thu, Apr 21, 2011	66.61	66.97	66.32	66.63
1023	NYSE	NS	Wed, Apr 20, 2011	66.41	66.90	66.18	66.60
1022	NYSE	NS	Tue, Apr 19, 2011	65.85	66.38	65.67	65.80
1021	NYSE	NS	Mon, Apr 18, 2011	66.31	66.40	65.67	65.99
1020	NYSE	NS	Fri, Apr 15, 2011	66.51	66.78	66.32	66.53
1019	NYSE	NS	Thu, Apr 14, 2011	66.78	66.78	66.36	66.39
1018	NYSE	NS	Wed, Apr 13, 2011	67.73	67.73	66.51	66.78
1017	NYSE	NS	Tue, Apr 12, 2011	67.35	67.39	66.34	66.90
1016	NYSE	NS	Mon, Apr 11, 2011	67.91	68.15	67.50	67.58
1015	NYSE	NS	Fri, Apr 8, 2011	68.43	68.49	67.75	68.08
1014	NYSE	NS	Thu, Apr 7, 2011	68.09	68.39	67.60	68.21
1013	NYSE	NS	Wed, Apr 6, 2011	67.70	68.24	67.67	67.97
1012	NYSE	NS	Tue, Apr 5, 2011	68.02	68.15	67.51	67.84
1011	NYSE	NS	Mon, Apr 4, 2011	68.59	68.80	67.95	68.35
1010	NYSE	NS	Fri, Apr 1, 2011	68.39	68.48	67.63	68.40
1009	NYSE	NS	Thu, Mar 31, 2011	67.36	68.08	67.36	67.89
1008	NYSE	NS	Wed, Mar 30, 2011	67.43	67.90	67.40	67.63
1007	NYSE	NS	Tue, Mar 29, 2011	67.47	67.61	67.20	67.44
1006	NYSE	NS	Mon, Mar 28, 2011	68.34	68.43	67.44	67.61
1005	NYSE	NS	Fri, Mar 25, 2011	67.80	68.00	67.63	67.86
1004	NYSE	NS	Thu, Mar 24, 2011	66.57	67.40	66.57	67.40
1003	NYSE	NS	Wed, Mar 23, 2011	67.27	67.27	66.41	66.71
1002	NYSE	NS	Tue, Mar 22, 2011	66.80	67.08	66.49	67.00
1001	NYSE	NS	Mon, Mar 21, 2011	65.40	66.64	65.40	66.64
1000	NYSE	NS	Fri, Mar 18, 2011	66.51	66.84	65.36	65.36
999	NYSE	NS	Thu, Mar 17, 2011	66.58	66.60	65.89	66.27
998	NYSE	NS	Wed, Mar 16, 2011	65.54	66.13	65.04	65.74
997	NYSE	NS	Tue, Mar 15, 2011	66.31	66.47	64.26	65.53
996	NYSE	NS	Mon, Mar 14, 2011	66.64	67.55	66.50	66.77
995	NYSE	NS	Fri, Mar 11, 2011	66.53	67.32	66.50	66.91
994	NYSE	NS	Thu, Mar 10, 2011	68.11	68.11	66.42	67.02
993	NYSE	NS	Wed, Mar 9, 2011	69.00	69.56	67.90	68.16
992	NYSE	NS	Tue, Mar 8, 2011	69.75	69.76	69.02	69.17
991	NYSE	NS	Mon, Mar 7, 2011	70.51	70.59	69.41	69.80
990	NYSE	NS	Fri, Mar 4, 2011	70.39	70.72	69.83	70.17
989	NYSE	NS	Thu, Mar 3, 2011	70.37	70.87	70.01	70.17
988	NYSE	NS	Wed, Mar 2, 2011	70.07	70.10	69.76	70.00
987	NYSE	NS	Tue, Mar 1, 2011	70.01	70.40	69.85	70.07
986	NYSE	NS	Mon, Feb 28, 2011	69.43	70.15	69.16	70.15
985	NYSE	NS	Fri, Feb 25, 2011	69.41	69.44	68.60	69.26
984	NYSE	NS	Thu, Feb 24, 2011	69.10	69.48	68.50	68.70
983	NYSE	NS	Wed, Feb 23, 2011	70.02	70.23	68.86	69.15
982	NYSE	NS	Tue, Feb 22, 2011	69.67	70.14	69.09	69.90
981	NYSE	NS	Fri, Feb 18, 2011	69.37	70.44	68.92	70.25
980	NYSE	NS	Thu, Feb 17, 2011	68.89	69.25	68.26	69.25
979	NYSE	NS	Wed, Feb 16, 2011	68.83	69.00	68.50	68.73
978	NYSE	NS	Tue, Feb 15, 2011	68.30	69.00	67.95	68.99
977	NYSE	NS	Mon, Feb 14, 2011	68.71	68.71	67.37	68.05
976	NYSE	NS	Fri, Feb 11, 2011	67.20	67.57	66.99	67.38
975	NYSE	NS	Thu, Feb 10, 2011	67.17	67.36	66.18	67.05
974	NYSE	NS	Wed, Feb 9, 2011	66.85	67.67	66.85	67.35
973	NYSE	NS	Tue, Feb 8, 2011	67.69	67.71	66.92	67.50
972	NYSE	NS	Mon, Feb 7, 2011	68.30	68.30	67.53	67.69
971	NYSE	NS	Fri, Feb 4, 2011	68.50	68.62	67.77	68.26
970	NYSE	NS	Thu, Feb 3, 2011	69.19	69.64	68.81	69.37
969	NYSE	NS	Wed, Feb 2, 2011	69.03	69.55	68.00	68.80
968	NYSE	NS	Tue, Feb 1, 2011	69.95	69.95	68.49	68.85
967	NYSE	NS	Mon, Jan 31, 2011	69.50	69.75	68.65	69.75
966	NYSE	NS	Fri, Jan 28, 2011	69.75	69.91	68.75	68.96
965	NYSE	NS	Thu, Jan 27, 2011	69.45	69.90	69.40	69.86
964	NYSE	NS	Wed, Jan 26, 2011	68.33	69.66	68.28	69.58
963	NYSE	NS	Tue, Jan 25, 2011	68.74	68.88	68.10	68.41
962	NYSE	NS	Mon, Jan 24, 2011	68.16	69.00	68.09	68.88
961	NYSE	NS	Fri, Jan 21, 2011	68.16	68.36	67.51	67.90
960	NYSE	NS	Thu, Jan 20, 2011	68.51	68.57	67.25	67.71
959	NYSE	NS	Wed, Jan 19, 2011	69.02	69.27	68.50	68.92
958	NYSE	NS	Tue, Jan 18, 2011	69.95	69.95	69.00	69.16
957	NYSE	NS	Fri, Jan 14, 2011	69.00	69.17	68.65	69.01
956	NYSE	NS	Thu, Jan 13, 2011	69.14	69.36	68.54	68.96
955	NYSE	NS	Wed, Jan 12, 2011	69.20	69.44	68.64	69.01
954	NYSE	NS	Tue, Jan 11, 2011	69.02	69.12	68.14	69.12
953	NYSE	NS	Mon, Jan 10, 2011	67.72	68.78	67.46	68.77
952	NYSE	NS	Fri, Jan 7, 2011	68.20	68.37	67.30	67.74
951	NYSE	NS	Thu, Jan 6, 2011	68.54	68.78	67.96	68.11
950	NYSE	NS	Wed, Jan 5, 2011	68.59	68.78	68.38	68.71
949	NYSE	NS	Tue, Jan 4, 2011	69.11	69.28	68.62	68.80
948	NYSE	NS	Mon, Jan 3, 2011	69.56	70.32	69.00	69.19
947	NYSE	NS	Fri, Dec 31, 2010	69.80	69.99	69.41	69.48
946	NYSE	NS	Thu, Dec 30, 2010	69.27	70.25	69.01	69.82
945	NYSE	NS	Wed, Dec 29, 2010	69.46	70.55	69.46	69.54
944	NYSE	NS	Tue, Dec 28, 2010	69.02	69.46	68.74	69.45
943	NYSE	NS	Mon, Dec 27, 2010	68.66	69.14	68.58	68.90
942	NYSE	NS	Thu, Dec 23, 2010	68.61	69.20	68.21	69.00
941	NYSE	NS	Wed, Dec 22, 2010	67.83	68.90	67.83	68.75
940	NYSE	NS	Tue, Dec 21, 2010	66.69	68.26	66.69	67.91
939	NYSE	NS	Mon, Dec 20, 2010	66.26	67.38	66.26	66.85
938	NYSE	NS	Fri, Dec 17, 2010	68.77	68.99	65.80	65.80
937	NYSE	NS	Thu, Dec 16, 2010	69.18	69.18	67.88	68.77
936	NYSE	NS	Wed, Dec 15, 2010	70.17	70.87	68.23	68.45
935	NYSE	NS	Tue, Dec 14, 2010	71.56	71.56	70.11	70.66
934	NYSE	NS	Mon, Dec 13, 2010	69.84	71.69	69.84	71.69
933	NYSE	NS	Fri, Dec 10, 2010	69.00	70.00	68.79	70.00
932	NYSE	NS	Thu, Dec 9, 2010	68.00	69.14	68.00	68.71
931	NYSE	NS	Wed, Dec 8, 2010	68.26	68.67	67.91	67.98
930	NYSE	NS	Tue, Dec 7, 2010	67.91	68.49	67.85	68.49
929	NYSE	NS	Mon, Dec 6, 2010	67.44	67.88	67.35	67.60
928	NYSE	NS	Fri, Dec 3, 2010	67.57	67.97	67.01	67.58
927	NYSE	NS	Thu, Dec 2, 2010	67.99	68.05	67.14	67.63
926	NYSE	NS	Wed, Dec 1, 2010	67.76	68.00	67.15	67.36
925	NYSE	NS	Tue, Nov 30, 2010	67.00	67.72	66.65	67.45
924	NYSE	NS	Mon, Nov 29, 2010	67.67	67.73	67.08	67.43
923	NYSE	NS	Fri, Nov 26, 2010	67.21	67.73	67.21	67.73
922	NYSE	NS	Wed, Nov 24, 2010	67.73	67.96	67.13	67.73
921	NYSE	NS	Tue, Nov 23, 2010	66.43	67.34	66.12	67.34
920	NYSE	NS	Mon, Nov 22, 2010	66.05	67.15	65.90	66.73
919	NYSE	NS	Fri, Nov 19, 2010	65.74	66.42	65.74	66.30
918	NYSE	NS	Thu, Nov 18, 2010	65.61	66.31	65.61	66.05
917	NYSE	NS	Wed, Nov 17, 2010	65.56	65.84	65.05	65.51
916	NYSE	NS	Tue, Nov 16, 2010	67.43	67.43	65.16	65.77
915	NYSE	NS	Mon, Nov 15, 2010	67.07	67.75	66.81	67.72
914	NYSE	NS	Fri, Nov 12, 2010	67.55	67.94	67.15	67.32
913	NYSE	NS	Thu, Nov 11, 2010	67.42	68.06	67.21	67.71
912	NYSE	NS	Wed, Nov 10, 2010	67.66	68.48	67.22	67.84
911	NYSE	NS	Tue, Nov 9, 2010	66.37	67.95	66.06	67.95
910	NYSE	NS	Mon, Nov 8, 2010	66.25	66.30	65.70	66.15
909	NYSE	NS	Fri, Nov 5, 2010	65.46	66.39	65.07	66.39
908	NYSE	NS	Thu, Nov 4, 2010	65.18	65.40	64.90	65.17
907	NYSE	NS	Wed, Nov 3, 2010	64.57	64.95	64.15	64.85
906	NYSE	NS	Tue, Nov 2, 2010	63.98	64.95	63.92	64.65
905	NYSE	NS	Mon, Nov 1, 2010	63.60	64.07	62.96	63.90
904	NYSE	NS	Fri, Oct 29, 2010	62.98	63.69	62.69	63.00
903	NYSE	NS	Thu, Oct 28, 2010	62.02	62.87	61.87	62.66
902	NYSE	NS	Wed, Oct 27, 2010	63.10	63.48	63.00	63.13
901	NYSE	NS	Tue, Oct 26, 2010	62.98	63.32	62.88	63.02
900	NYSE	NS	Mon, Oct 25, 2010	63.45	63.50	62.80	62.85
899	NYSE	NS	Fri, Oct 22, 2010	63.18	63.18	62.73	62.95
898	NYSE	NS	Thu, Oct 21, 2010	63.30	63.45	62.79	63.02
897	NYSE	NS	Wed, Oct 20, 2010	63.10	63.45	63.00	63.10
896	NYSE	NS	Tue, Oct 19, 2010	62.54	63.01	62.54	63.00
895	NYSE	NS	Mon, Oct 18, 2010	63.17	63.40	62.89	63.00
894	NYSE	NS	Fri, Oct 15, 2010	63.76	64.00	62.84	63.35
893	NYSE	NS	Thu, Oct 14, 2010	63.60	63.78	63.21	63.61
892	NYSE	NS	Wed, Oct 13, 2010	64.39	64.50	63.68	63.75
891	NYSE	NS	Tue, Oct 12, 2010	63.81	64.19	63.57	64.19
890	NYSE	NS	Mon, Oct 11, 2010	64.07	64.45	63.71	64.25
889	NYSE	NS	Fri, Oct 8, 2010	63.51	64.14	63.00	64.14
888	NYSE	NS	Thu, Oct 7, 2010	64.99	64.99	62.24	63.81
887	NYSE	NS	Wed, Oct 6, 2010	62.20	62.92	62.20	62.86
886	NYSE	NS	Tue, Oct 5, 2010	62.40	62.51	62.05	62.22
885	NYSE	NS	Mon, Oct 4, 2010	61.92	62.40	61.92	62.21
884	NYSE	NS	Fri, Oct 1, 2010	61.99	62.36	61.76	62.25
883	NYSE	NS	Thu, Sep 30, 2010	61.71	61.75	61.26	61.73
882	NYSE	NS	Wed, Sep 29, 2010	61.00	61.60	60.98	61.45
881	NYSE	NS	Tue, Sep 28, 2010	60.27	61.00	59.98	61.00
880	NYSE	NS	Mon, Sep 27, 2010	60.30	60.37	60.00	60.30
879	NYSE	NS	Fri, Sep 24, 2010	60.46	60.54	60.11	60.36
878	NYSE	NS	Thu, Sep 23, 2010	59.87	60.48	59.66	60.14
877	NYSE	NS	Wed, Sep 22, 2010	59.85	60.54	59.78	60.19
876	NYSE	NS	Tue, Sep 21, 2010	59.96	60.10	59.65	59.89
875	NYSE	NS	Mon, Sep 20, 2010	59.74	59.99	59.50	59.92
874	NYSE	NS	Fri, Sep 17, 2010	59.51	59.76	59.24	59.59
873	NYSE	NS	Thu, Sep 16, 2010	59.00	59.53	58.96	59.32
872	NYSE	NS	Wed, Sep 15, 2010	59.20	59.37	58.77	59.04
871	NYSE	NS	Tue, Sep 14, 2010	59.15	59.46	58.87	59.46
870	NYSE	NS	Mon, Sep 13, 2010	58.81	59.20	58.81	59.13
869	NYSE	NS	Fri, Sep 10, 2010	58.69	59.05	58.49	58.65
868	NYSE	NS	Thu, Sep 9, 2010	58.31	58.73	58.01	58.61
867	NYSE	NS	Wed, Sep 8, 2010	57.92	58.14	57.75	58.01
866	NYSE	NS	Tue, Sep 7, 2010	58.99	58.99	57.50	58.14
865	NYSE	NS	Fri, Sep 3, 2010	59.43	59.74	58.95	59.13
864	NYSE	NS	Thu, Sep 2, 2010	57.99	59.12	57.82	58.88
863	NYSE	NS	Wed, Sep 1, 2010	57.40	58.33	57.40	58.24
862	NYSE	NS	Tue, Aug 31, 2010	56.99	57.22	56.30	56.99
861	NYSE	NS	Mon, Aug 30, 2010	57.49	57.76	56.85	56.90
860	NYSE	NS	Fri, Aug 27, 2010	57.37	57.78	56.85	57.65
859	NYSE	NS	Thu, Aug 26, 2010	57.02	57.28	56.57	57.04
858	NYSE	NS	Wed, Aug 25, 2010	56.99	57.14	56.49	57.01
857	NYSE	NS	Tue, Aug 24, 2010	56.58	57.33	56.58	57.28
856	NYSE	NS	Mon, Aug 23, 2010	57.96	58.44	57.83	57.98
855	NYSE	NS	Fri, Aug 20, 2010	57.50	57.94	57.25	57.90
854	NYSE	NS	Thu, Aug 19, 2010	57.63	58.25	57.04	57.68
853	NYSE	NS	Wed, Aug 18, 2010	57.78	58.22	57.37	58.08
852	NYSE	NS	Tue, Aug 17, 2010	58.69	58.69	57.80	57.91
851	NYSE	NS	Mon, Aug 16, 2010	58.06	58.51	57.75	58.02
850	NYSE	NS	Fri, Aug 13, 2010	57.31	58.35	57.31	57.94
849	NYSE	NS	Thu, Aug 12, 2010	56.51	57.30	56.21	56.87
848	NYSE	NS	Wed, Aug 11, 2010	57.40	57.40	56.61	56.88
847	NYSE	NS	Tue, Aug 10, 2010	58.12	58.81	57.17	58.04
846	NYSE	NS	Mon, Aug 9, 2010	60.16	60.16	58.50	58.70
845	NYSE	NS	Fri, Aug 6, 2010	59.18	59.77	59.14	59.77
844	NYSE	NS	Thu, Aug 5, 2010	60.50	60.50	59.23	59.92
843	NYSE	NS	Wed, Aug 4, 2010	60.88	60.88	59.72	60.35
842	NYSE	NS	Tue, Aug 3, 2010	60.85	61.35	60.66	61.31
841	NYSE	NS	Mon, Aug 2, 2010	61.90	61.90	61.30	61.60
840	NYSE	NS	Fri, Jul 30, 2010	60.00	61.09	59.75	60.98
839	NYSE	NS	Thu, Jul 29, 2010	60.76	61.00	59.94	60.21
838	NYSE	NS	Wed, Jul 28, 2010	60.41	61.09	60.00	60.61
837	NYSE	NS	Tue, Jul 27, 2010	61.80	61.91	60.00	60.58
836	NYSE	NS	Mon, Jul 26, 2010	61.25	61.92	60.92	61.56
835	NYSE	NS	Fri, Jul 23, 2010	60.38	61.26	59.91	61.09
834	NYSE	NS	Thu, Jul 22, 2010	60.46	60.65	60.10	60.39
833	NYSE	NS	Wed, Jul 21, 2010	60.11	60.25	59.55	60.00
832	NYSE	NS	Tue, Jul 20, 2010	58.80	59.94	58.51	59.85
831	NYSE	NS	Mon, Jul 19, 2010	59.40	59.68	58.65	59.01
830	NYSE	NS	Fri, Jul 16, 2010	59.46	59.66	59.05	59.14
829	NYSE	NS	Thu, Jul 15, 2010	60.10	60.10	58.80	59.86
828	NYSE	NS	Wed, Jul 14, 2010	59.63	60.12	59.53	59.85
827	NYSE	NS	Tue, Jul 13, 2010	59.36	60.06	59.20	60.06
826	NYSE	NS	Mon, Jul 12, 2010	59.11	59.23	58.70	59.16
825	NYSE	NS	Fri, Jul 9, 2010	58.40	59.06	58.05	58.96
824	NYSE	NS	Thu, Jul 8, 2010	58.00	58.37	57.60	58.33
823	NYSE	NS	Wed, Jul 7, 2010	56.58	57.79	56.38	57.78
822	NYSE	NS	Tue, Jul 6, 2010	56.30	56.76	55.97	56.43
821	NYSE	NS	Fri, Jul 2, 2010	56.70	57.15	55.80	56.04
820	NYSE	NS	Thu, Jul 1, 2010	57.29	57.37	55.51	56.53
819	NYSE	NS	Wed, Jun 30, 2010	57.50	58.00	57.29	57.39
818	NYSE	NS	Tue, Jun 29, 2010	57.80	57.90	57.03	57.34
817	NYSE	NS	Mon, Jun 28, 2010	57.39	58.54	56.76	58.30
816	NYSE	NS	Fri, Jun 25, 2010	56.65	57.55	56.51	57.48
815	NYSE	NS	Thu, Jun 24, 2010	56.30	56.97	56.00	56.75
814	NYSE	NS	Wed, Jun 23, 2010	56.76	56.76	56.01	56.32
813	NYSE	NS	Tue, Jun 22, 2010	56.70	57.13	56.47	56.62
812	NYSE	NS	Mon, Jun 21, 2010	57.89	57.89	56.58	56.73
811	NYSE	NS	Fri, Jun 18, 2010	56.58	57.12	56.26	57.07
810	NYSE	NS	Thu, Jun 17, 2010	57.00	57.00	56.12	56.58
809	NYSE	NS	Wed, Jun 16, 2010	56.80	56.96	56.46	56.87
808	NYSE	NS	Tue, Jun 15, 2010	57.00	57.00	56.50	56.85
807	NYSE	NS	Mon, Jun 14, 2010	57.10	57.50	56.24	56.38
806	NYSE	NS	Fri, Jun 11, 2010	56.40	56.75	56.05	56.74
805	NYSE	NS	Thu, Jun 10, 2010	56.52	56.61	56.03	56.61
804	NYSE	NS	Wed, Jun 9, 2010	55.10	56.60	55.00	56.01
803	NYSE	NS	Tue, Jun 8, 2010	55.02	55.53	54.20	54.89
802	NYSE	NS	Mon, Jun 7, 2010	55.43	56.28	55.00	55.01
801	NYSE	NS	Fri, Jun 4, 2010	56.18	56.27	55.22	55.45
800	NYSE	NS	Thu, Jun 3, 2010	56.22	56.45	55.76	56.45
799	NYSE	NS	Wed, Jun 2, 2010	54.25	55.92	54.04	55.92
798	NYSE	NS	Tue, Jun 1, 2010	55.12	55.30	53.98	54.05
797	NYSE	NS	Fri, May 28, 2010	55.98	55.98	55.10	55.19
796	NYSE	NS	Thu, May 27, 2010	55.50	55.92	55.09	55.60
795	NYSE	NS	Wed, May 26, 2010	54.00	55.48	53.51	54.73
794	NYSE	NS	Tue, May 25, 2010	52.90	53.25	51.95	53.10
793	NYSE	NS	Mon, May 24, 2010	53.08	54.28	53.00	53.62
792	NYSE	NS	Fri, May 21, 2010	52.03	54.50	51.80	54.28
791	NYSE	NS	Thu, May 20, 2010	54.49	54.49	52.33	52.86
790	NYSE	NS	Wed, May 19, 2010	55.34	55.73	54.65	54.68
789	NYSE	NS	Tue, May 18, 2010	56.36	56.40	55.60	55.60
788	NYSE	NS	Mon, May 17, 2010	56.18	56.24	55.61	55.96
787	NYSE	NS	Fri, May 14, 2010	55.97	56.29	55.66	55.98
786	NYSE	NS	Thu, May 13, 2010	59.10	61.06	58.82	58.92
785	NYSE	NS	Wed, May 12, 2010	58.78	59.28	58.57	59.10
784	NYSE	NS	Tue, May 11, 2010	57.61	59.32	57.55	58.08
783	NYSE	NS	Mon, May 10, 2010	61.74	61.74	57.35	57.55
782	NYSE	NS	Fri, May 7, 2010	55.70	57.22	55.00	56.87
781	NYSE	NS	Thu, May 6, 2010	58.64	59.19	52.00	55.80
780	NYSE	NS	Wed, May 5, 2010	59.31	60.06	56.62	59.20
779	NYSE	NS	Tue, May 4, 2010	62.30	62.84	61.50	61.90
778	NYSE	NS	Mon, May 3, 2010	61.54	62.83	61.50	62.76
777	NYSE	NS	Fri, Apr 30, 2010	62.32	62.70	60.11	61.56
776	NYSE	NS	Thu, Apr 29, 2010	63.50	63.69	62.94	63.00
775	NYSE	NS	Wed, Apr 28, 2010	63.50	63.62	62.89	63.41
774	NYSE	NS	Tue, Apr 27, 2010	64.00	64.44	62.58	63.04
773	NYSE	NS	Mon, Apr 26, 2010	64.20	64.46	64.14	64.32
772	NYSE	NS	Fri, Apr 23, 2010	64.20	64.50	63.87	64.24
771	NYSE	NS	Thu, Apr 22, 2010	63.69	64.15	63.05	63.96
770	NYSE	NS	Wed, Apr 21, 2010	63.74	63.89	63.18	63.78
769	NYSE	NS	Tue, Apr 20, 2010	63.00	63.65	62.82	63.63
768	NYSE	NS	Mon, Apr 19, 2010	61.95	62.75	61.76	62.75
767	NYSE	NS	Fri, Apr 16, 2010	62.51	62.62	61.13	62.33
766	NYSE	NS	Thu, Apr 15, 2010	62.02	63.00	61.95	62.65
765	NYSE	NS	Wed, Apr 14, 2010	63.10	63.10	62.31	62.37
764	NYSE	NS	Tue, Apr 13, 2010	62.66	63.00	61.95	62.67
763	NYSE	NS	Mon, Apr 12, 2010	62.39	63.00	62.06	62.99
762	NYSE	NS	Fri, Apr 9, 2010	62.94	62.95	62.39	62.49
761	NYSE	NS	Thu, Apr 8, 2010	62.05	62.89	61.90	62.56
760	NYSE	NS	Wed, Apr 7, 2010	62.92	63.20	62.10	62.49
759	NYSE	NS	Tue, Apr 6, 2010	62.39	63.00	62.09	62.94
758	NYSE	NS	Mon, Apr 5, 2010	62.11	62.71	61.89	62.62
757	NYSE	NS	Thu, Apr 1, 2010	61.10	61.87	60.82	61.83
756	NYSE	NS	Wed, Mar 31, 2010	60.27	60.79	59.92	60.45
755	NYSE	NS	Tue, Mar 30, 2010	59.59	60.25	59.25	60.02
754	NYSE	NS	Mon, Mar 29, 2010	58.00	59.49	57.85	59.31
753	NYSE	NS	Fri, Mar 26, 2010	58.12	58.57	57.96	58.02
752	NYSE	NS	Thu, Mar 25, 2010	58.89	58.89	58.20	58.27
751	NYSE	NS	Wed, Mar 24, 2010	58.25	58.79	57.99	58.55
750	NYSE	NS	Tue, Mar 23, 2010	58.70	58.85	58.26	58.54
749	NYSE	NS	Mon, Mar 22, 2010	58.00	58.58	57.60	58.55
748	NYSE	NS	Fri, Mar 19, 2010	59.94	59.94	58.22	58.32
747	NYSE	NS	Thu, Mar 18, 2010	59.65	59.75	59.04	59.69
746	NYSE	NS	Wed, Mar 17, 2010	59.95	59.95	59.30	59.60
745	NYSE	NS	Tue, Mar 16, 2010	60.00	60.00	59.26	59.57
744	NYSE	NS	Mon, Mar 15, 2010	59.98	60.00	58.58	59.51
743	NYSE	NS	Fri, Mar 12, 2010	60.24	60.24	59.86	59.99
742	NYSE	NS	Thu, Mar 11, 2010	59.67	60.11	59.39	59.80
741	NYSE	NS	Wed, Mar 10, 2010	59.34	60.04	59.19	59.67
740	NYSE	NS	Tue, Mar 9, 2010	59.07	59.45	58.98	59.29
739	NYSE	NS	Mon, Mar 8, 2010	59.15	59.15	58.71	59.05
738	NYSE	NS	Fri, Mar 5, 2010	58.03	58.95	58.03	58.71
737	NYSE	NS	Thu, Mar 4, 2010	58.00	58.56	57.61	57.92
736	NYSE	NS	Wed, Mar 3, 2010	58.15	59.19	57.73	57.84
735	NYSE	NS	Tue, Mar 2, 2010	57.95	58.42	57.79	58.11
734	NYSE	NS	Mon, Mar 1, 2010	57.25	57.89	57.15	57.88
733	NYSE	NS	Fri, Feb 26, 2010	57.99	57.99	57.08	57.39
732	NYSE	NS	Thu, Feb 25, 2010	56.50	57.29	56.38	57.22
731	NYSE	NS	Wed, Feb 24, 2010	56.25	57.24	56.25	56.85
730	NYSE	NS	Tue, Feb 23, 2010	56.29	56.48	55.82	56.46
729	NYSE	NS	Mon, Feb 22, 2010	56.10	56.32	55.75	56.29
728	NYSE	NS	Fri, Feb 19, 2010	56.21	56.38	55.80	55.91
727	NYSE	NS	Thu, Feb 18, 2010	56.09	56.35	55.65	56.20
726	NYSE	NS	Wed, Feb 17, 2010	55.36	56.09	55.36	56.07
725	NYSE	NS	Tue, Feb 16, 2010	54.61	55.74	54.61	55.40
724	NYSE	NS	Fri, Feb 12, 2010	53.64	54.20	53.25	53.99
723	NYSE	NS	Thu, Feb 11, 2010	52.75	53.62	52.71	53.62
722	NYSE	NS	Wed, Feb 10, 2010	54.19	54.25	53.08	53.09
721	NYSE	NS	Tue, Feb 9, 2010	54.00	54.50	53.38	53.91
720	NYSE	NS	Mon, Feb 8, 2010	53.40	54.08	53.00	53.71
719	NYSE	NS	Fri, Feb 5, 2010	53.70	53.70	51.49	53.37
718	NYSE	NS	Thu, Feb 4, 2010	55.00	55.14	53.26	53.71
717	NYSE	NS	Wed, Feb 3, 2010	54.99	55.60	54.73	55.20
716	NYSE	NS	Tue, Feb 2, 2010	55.76	56.65	55.50	55.97
715	NYSE	NS	Mon, Feb 1, 2010	55.83	56.64	55.58	56.14
714	NYSE	NS	Fri, Jan 29, 2010	57.61	57.61	55.29	55.72
713	NYSE	NS	Thu, Jan 28, 2010	57.60	58.32	56.92	57.57
712	NYSE	NS	Wed, Jan 27, 2010	58.34	58.43	57.00	57.52
711	NYSE	NS	Tue, Jan 26, 2010	58.66	58.88	58.26	58.35
710	NYSE	NS	Mon, Jan 25, 2010	58.69	58.74	57.45	58.66
709	NYSE	NS	Fri, Jan 22, 2010	57.52	58.35	57.10	57.41
708	NYSE	NS	Thu, Jan 21, 2010	59.02	59.44	57.38	57.73
707	NYSE	NS	Wed, Jan 20, 2010	59.00	59.75	58.81	59.34
706	NYSE	NS	Tue, Jan 19, 2010	58.30	59.42	58.01	59.42
705	NYSE	NS	Fri, Jan 15, 2010	58.39	58.50	57.40	58.40
704	NYSE	NS	Thu, Jan 14, 2010	57.28	57.78	56.76	57.45
703	NYSE	NS	Wed, Jan 13, 2010	56.96	56.96	55.53	56.53
702	NYSE	NS	Tue, Jan 12, 2010	56.69	56.78	56.15	56.35
701	NYSE	NS	Mon, Jan 11, 2010	58.52	58.52	56.25	56.80
700	NYSE	NS	Fri, Jan 8, 2010	56.79	57.26	56.36	57.26
699	NYSE	NS	Thu, Jan 7, 2010	57.89	57.89	56.67	56.83
698	NYSE	NS	Wed, Jan 6, 2010	58.13	58.21	57.35	57.80
697	NYSE	NS	Tue, Jan 5, 2010	57.14	58.50	57.11	58.25
696	NYSE	NS	Mon, Jan 4, 2010	57.09	57.13	56.24	57.13
695	NYSE	NS	Thu, Dec 31, 2009	55.82	56.14	55.39	56.09
694	NYSE	NS	Wed, Dec 30, 2009	56.34	56.34	55.72	55.79
693	NYSE	NS	Tue, Dec 29, 2009	56.55	56.73	55.88	56.24
692	NYSE	NS	Mon, Dec 28, 2009	56.91	57.34	56.22	56.62
691	NYSE	NS	Thu, Dec 24, 2009	56.27	57.00	56.17	56.91
690	NYSE	NS	Wed, Dec 23, 2009	55.53	56.40	55.42	56.08
689	NYSE	NS	Tue, Dec 22, 2009	54.88	55.42	54.71	55.32
688	NYSE	NS	Mon, Dec 21, 2009	53.34	54.99	53.34	54.39
687	NYSE	NS	Fri, Dec 18, 2009	54.40	54.83	53.34	53.34
686	NYSE	NS	Thu, Dec 17, 2009	54.26	54.65	54.23	54.34
685	NYSE	NS	Wed, Dec 16, 2009	54.49	54.65	54.19	54.53
684	NYSE	NS	Tue, Dec 15, 2009	54.86	54.86	53.79	54.27
683	NYSE	NS	Mon, Dec 14, 2009	54.00	54.40	53.85	54.17
682	NYSE	NS	Fri, Dec 11, 2009	53.55	53.94	52.95	53.91
681	NYSE	NS	Thu, Dec 10, 2009	52.86	53.89	52.42	53.36
680	NYSE	NS	Wed, Dec 9, 2009	52.34	52.65	52.16	52.65
679	NYSE	NS	Tue, Dec 8, 2009	52.13	52.47	51.80	52.06
678	NYSE	NS	Mon, Dec 7, 2009	51.98	52.42	51.95	52.27
677	NYSE	NS	Fri, Dec 4, 2009	52.27	52.49	51.53	51.95
676	NYSE	NS	Thu, Dec 3, 2009	52.50	52.74	52.17	52.26
675	NYSE	NS	Wed, Dec 2, 2009	52.68	52.69	52.11	52.51
674	NYSE	NS	Tue, Dec 1, 2009	52.98	52.98	52.06	52.68
673	NYSE	NS	Mon, Nov 30, 2009	52.89	53.00	52.24	52.45
672	NYSE	NS	Fri, Nov 27, 2009	52.83	53.15	52.53	52.80
671	NYSE	NS	Wed, Nov 25, 2009	53.00	53.27	52.67	53.27
670	NYSE	NS	Tue, Nov 24, 2009	52.60	53.00	52.42	53.00
669	NYSE	NS	Mon, Nov 23, 2009	54.49	54.49	52.51	52.80
668	NYSE	NS	Fri, Nov 20, 2009	52.94	52.99	52.55	52.93
667	NYSE	NS	Thu, Nov 19, 2009	53.64	53.64	52.70	52.77
666	NYSE	NS	Wed, Nov 18, 2009	53.17	53.35	52.75	53.28
665	NYSE	NS	Tue, Nov 17, 2009	53.00	53.15	52.76	53.07
664	NYSE	NS	Mon, Nov 16, 2009	53.00	53.29	52.86	53.20
663	NYSE	NS	Fri, Nov 13, 2009	52.72	52.99	52.64	52.99
662	NYSE	NS	Thu, Nov 12, 2009	52.49	52.99	52.11	52.82
661	NYSE	NS	Wed, Nov 11, 2009	52.85	52.94	52.32	52.50
660	NYSE	NS	Tue, Nov 10, 2009	52.40	52.93	52.06	52.80
659	NYSE	NS	Mon, Nov 9, 2009	54.01	54.99	54.01	54.94
658	NYSE	NS	Fri, Nov 6, 2009	53.65	54.53	53.00	54.11
657	NYSE	NS	Thu, Nov 5, 2009	53.65	53.98	53.16	53.76
656	NYSE	NS	Wed, Nov 4, 2009	53.14	53.57	52.78	53.02
655	NYSE	NS	Tue, Nov 3, 2009	52.15	52.61	51.61	52.60
654	NYSE	NS	Mon, Nov 2, 2009	54.13	54.30	53.50	53.60
653	NYSE	NS	Fri, Oct 30, 2009	54.42	54.55	53.56	53.66
652	NYSE	NS	Thu, Oct 29, 2009	53.45	54.15	53.28	54.06
651	NYSE	NS	Wed, Oct 28, 2009	53.16	54.10	52.86	53.35
650	NYSE	NS	Tue, Oct 27, 2009	52.95	53.89	52.42	53.59
649	NYSE	NS	Mon, Oct 26, 2009	53.84	55.00	52.27	52.93
648	NYSE	NS	Fri, Oct 23, 2009	54.57	54.57	53.71	53.82
647	NYSE	NS	Thu, Oct 22, 2009	54.73	54.73	54.02	54.28
646	NYSE	NS	Wed, Oct 21, 2009	55.19	55.20	54.50	54.85
645	NYSE	NS	Tue, Oct 20, 2009	55.56	55.56	54.83	55.02
644	NYSE	NS	Mon, Oct 19, 2009	54.99	55.17	54.75	54.99
643	NYSE	NS	Fri, Oct 16, 2009	54.99	54.99	54.34	54.75
642	NYSE	NS	Thu, Oct 15, 2009	54.79	54.85	54.25	54.57
641	NYSE	NS	Wed, Oct 14, 2009	54.79	54.79	54.25	54.59
640	NYSE	NS	Tue, Oct 13, 2009	54.00	54.39	53.55	54.17
639	NYSE	NS	Mon, Oct 12, 2009	53.60	54.41	53.51	53.94
638	NYSE	NS	Fri, Oct 9, 2009	53.99	53.99	53.38	53.55
637	NYSE	NS	Thu, Oct 8, 2009	52.68	53.74	52.52	53.66
636	NYSE	NS	Wed, Oct 7, 2009	52.40	52.70	52.03	52.68
635	NYSE	NS	Tue, Oct 6, 2009	52.05	52.60	51.90	52.33
634	NYSE	NS	Mon, Oct 5, 2009	51.83	51.98	50.62	51.73
633	NYSE	NS	Fri, Oct 2, 2009	51.00	51.16	50.54	50.61
632	NYSE	NS	Thu, Oct 1, 2009	51.94	51.94	51.17	51.17
631	NYSE	NS	Wed, Sep 30, 2009	52.53	52.53	51.71	51.84
630	NYSE	NS	Tue, Sep 29, 2009	52.19	52.58	52.05	52.52
629	NYSE	NS	Mon, Sep 28, 2009	51.06	52.41	51.06	52.16
628	NYSE	NS	Fri, Sep 25, 2009	51.41	51.90	51.05	51.05
627	NYSE	NS	Thu, Sep 24, 2009	52.34	52.61	51.08	51.51
626	NYSE	NS	Wed, Sep 23, 2009	53.14	53.60	52.21	52.34
625	NYSE	NS	Tue, Sep 22, 2009	52.75	53.64	52.75	53.48
624	NYSE	NS	Mon, Sep 21, 2009	52.26	53.02	52.11	52.90
623	NYSE	NS	Fri, Sep 18, 2009	52.25	52.95	51.00	52.95
622	NYSE	NS	Thu, Sep 17, 2009	52.99	53.07	52.07	52.07
621	NYSE	NS	Wed, Sep 16, 2009	52.79	53.44	52.29	52.95
620	NYSE	NS	Tue, Sep 15, 2009	51.76	53.34	51.76	52.24
619	NYSE	NS	Mon, Sep 14, 2009	51.02	51.95	50.51	51.84
618	NYSE	NS	Fri, Sep 11, 2009	51.85	51.97	51.05	51.30
617	NYSE	NS	Thu, Sep 10, 2009	52.05	52.05	51.11	51.49
616	NYSE	NS	Wed, Sep 9, 2009	52.73	52.73	51.00	51.78
615	NYSE	NS	Tue, Sep 8, 2009	52.91	53.41	52.91	53.14
614	NYSE	NS	Fri, Sep 4, 2009	53.16	53.31	52.51	52.88
613	NYSE	NS	Thu, Sep 3, 2009	51.95	53.60	51.93	53.60
612	NYSE	NS	Wed, Sep 2, 2009	52.18	52.28	51.44	51.98
611	NYSE	NS	Tue, Sep 1, 2009	53.32	53.36	52.04	52.41
610	NYSE	NS	Mon, Aug 31, 2009	53.89	53.89	52.57	53.55
609	NYSE	NS	Fri, Aug 28, 2009	53.26	53.90	52.57	53.90
608	NYSE	NS	Thu, Aug 27, 2009	53.15	53.28	52.20	53.28
607	NYSE	NS	Wed, Aug 26, 2009	53.11	53.20	52.50	52.90
606	NYSE	NS	Tue, Aug 25, 2009	53.94	53.94	52.88	53.30
605	NYSE	NS	Mon, Aug 24, 2009	54.44	54.44	52.93	53.65
604	NYSE	NS	Fri, Aug 21, 2009	53.20	53.37	52.70	53.23
603	NYSE	NS	Thu, Aug 20, 2009	53.02	53.98	52.44	52.88
602	NYSE	NS	Wed, Aug 19, 2009	53.30	53.30	52.35	53.08
601	NYSE	NS	Tue, Aug 18, 2009	52.68	53.24	52.17	52.77
600	NYSE	NS	Mon, Aug 17, 2009	53.16	53.51	51.99	52.16
599	NYSE	NS	Fri, Aug 14, 2009	53.34	53.95	52.70	53.20
598	NYSE	NS	Thu, Aug 13, 2009	53.80	53.80	52.60	52.73
597	NYSE	NS	Wed, Aug 12, 2009	52.79	53.38	51.94	52.35
596	NYSE	NS	Tue, Aug 11, 2009	53.85	53.85	52.51	52.61
595	NYSE	NS	Mon, Aug 10, 2009	54.12	54.88	53.60	53.85
594	NYSE	NS	Fri, Aug 7, 2009	53.42	54.58	53.42	54.14
593	NYSE	NS	Thu, Aug 6, 2009	53.53	54.99	52.52	53.35
592	NYSE	NS	Wed, Aug 5, 2009	54.53	54.86	53.17	53.97
591	NYSE	NS	Tue, Aug 4, 2009	56.15	56.23	54.40	54.72
590	NYSE	NS	Mon, Aug 3, 2009	55.57	57.20	55.57	56.74
589	NYSE	NS	Fri, Jul 31, 2009	55.49	56.35	55.49	56.23
588	NYSE	NS	Thu, Jul 30, 2009	55.16	55.60	54.38	55.39
587	NYSE	NS	Wed, Jul 29, 2009	55.10	55.45	53.80	54.56
586	NYSE	NS	Tue, Jul 28, 2009	55.37	55.56	54.29	55.24
585	NYSE	NS	Mon, Jul 27, 2009	54.00	55.65	54.00	55.47
584	NYSE	NS	Fri, Jul 24, 2009	54.71	55.44	54.00	54.35
583	NYSE	NS	Thu, Jul 23, 2009	54.67	55.50	54.67	54.95
582	NYSE	NS	Wed, Jul 22, 2009	55.00	55.44	54.64	54.87
581	NYSE	NS	Tue, Jul 21, 2009	56.02	56.02	54.75	55.10
580	NYSE	NS	Mon, Jul 20, 2009	55.06	55.60	54.50	55.17
579	NYSE	NS	Fri, Jul 17, 2009	54.56	55.33	54.46	55.00
578	NYSE	NS	Thu, Jul 16, 2009	53.91	54.69	53.27	54.53
577	NYSE	NS	Wed, Jul 15, 2009	54.15	54.15	53.48	53.91
576	NYSE	NS	Tue, Jul 14, 2009	53.10	53.13	52.35	52.89
575	NYSE	NS	Mon, Jul 13, 2009	52.52	53.04	51.80	52.57
574	NYSE	NS	Fri, Jul 10, 2009	52.20	52.72	51.86	52.71
573	NYSE	NS	Thu, Jul 9, 2009	52.38	53.13	52.20	52.54
572	NYSE	NS	Wed, Jul 8, 2009	51.91	52.08	51.45	51.95
571	NYSE	NS	Tue, Jul 7, 2009	53.36	53.84	51.70	52.05
570	NYSE	NS	Mon, Jul 6, 2009	53.64	53.64	52.65	53.55
569	NYSE	NS	Thu, Jul 2, 2009	54.26	54.59	53.70	53.84
568	NYSE	NS	Wed, Jul 1, 2009	54.16	54.79	53.92	54.27
567	NYSE	NS	Tue, Jun 30, 2009	53.84	54.31	53.13	54.03
566	NYSE	NS	Mon, Jun 29, 2009	54.71	54.71	53.63	53.65
565	NYSE	NS	Fri, Jun 26, 2009	53.29	53.77	52.81	53.47
564	NYSE	NS	Thu, Jun 25, 2009	51.91	53.40	51.75	52.85
563	NYSE	NS	Wed, Jun 24, 2009	51.54	52.91	51.51	51.75
562	NYSE	NS	Tue, Jun 23, 2009	51.27	51.95	50.11	50.90
561	NYSE	NS	Mon, Jun 22, 2009	51.50	52.04	50.95	50.96
560	NYSE	NS	Fri, Jun 19, 2009	52.10	52.19	51.29	51.93
559	NYSE	NS	Thu, Jun 18, 2009	51.44	52.34	51.30	51.84
558	NYSE	NS	Wed, Jun 17, 2009	52.53	52.71	51.10	51.62
557	NYSE	NS	Tue, Jun 16, 2009	53.90	54.51	52.31	52.48
556	NYSE	NS	Mon, Jun 15, 2009	55.46	55.46	53.70	53.80
555	NYSE	NS	Fri, Jun 12, 2009	54.85	55.96	54.21	55.45
554	NYSE	NS	Thu, Jun 11, 2009	54.50	55.28	53.70	54.86
553	NYSE	NS	Wed, Jun 10, 2009	55.94	56.35	54.00	54.30
552	NYSE	NS	Tue, Jun 9, 2009	54.79	55.65	54.37	55.11
551	NYSE	NS	Mon, Jun 8, 2009	55.52	55.52	54.15	54.37
550	NYSE	NS	Fri, Jun 5, 2009	56.00	56.18	55.00	55.42
549	NYSE	NS	Thu, Jun 4, 2009	55.39	56.13	55.00	56.03
548	NYSE	NS	Wed, Jun 3, 2009	57.06	57.06	54.31	55.18
547	NYSE	NS	Tue, Jun 2, 2009	55.53	57.68	55.21	57.62
546	NYSE	NS	Mon, Jun 1, 2009	54.99	55.76	54.13	55.58
545	NYSE	NS	Fri, May 29, 2009	54.39	54.99	53.74	54.03
544	NYSE	NS	Thu, May 28, 2009	52.85	54.41	52.85	53.89
543	NYSE	NS	Wed, May 27, 2009	53.22	53.66	52.45	52.76
542	NYSE	NS	Tue, May 26, 2009	52.49	53.60	52.30	52.85
541	NYSE	NS	Fri, May 22, 2009	52.31	53.28	52.26	52.55
540	NYSE	NS	Thu, May 21, 2009	53.84	53.84	52.27	52.31
539	NYSE	NS	Wed, May 20, 2009	53.08	54.12	52.93	53.82
538	NYSE	NS	Tue, May 19, 2009	52.76	53.39	52.76	53.12
537	NYSE	NS	Mon, May 18, 2009	51.88	53.35	51.88	52.72
536	NYSE	NS	Fri, May 15, 2009	52.22	52.81	51.55	51.94
535	NYSE	NS	Thu, May 14, 2009	50.64	52.29	49.27	51.81
534	NYSE	NS	Wed, May 13, 2009	52.39	52.39	50.59	50.85
533	NYSE	NS	Tue, May 12, 2009	53.51	53.52	51.81	52.15
532	NYSE	NS	Mon, May 11, 2009	51.99	53.00	51.24	52.84
531	NYSE	NS	Fri, May 8, 2009	51.52	52.75	51.34	52.50
530	NYSE	NS	Thu, May 7, 2009	52.62	52.87	50.64	51.37
529	NYSE	NS	Wed, May 6, 2009	52.94	53.27	51.22	52.57
528	NYSE	NS	Tue, May 5, 2009	53.46	54.16	52.89	53.40
527	NYSE	NS	Mon, May 4, 2009	52.73	53.63	52.32	53.27
526	NYSE	NS	Fri, May 1, 2009	50.39	52.30	50.12	52.12
525	NYSE	NS	Thu, Apr 30, 2009	50.00	51.49	49.88	50.39
524	NYSE	NS	Wed, Apr 29, 2009	50.00	50.39	49.64	49.94
523	NYSE	NS	Tue, Apr 28, 2009	49.05	50.00	49.00	49.58
522	NYSE	NS	Mon, Apr 27, 2009	47.29	49.35	47.29	49.15
521	NYSE	NS	Fri, Apr 24, 2009	48.19	48.25	47.39	47.87
520	NYSE	NS	Thu, Apr 23, 2009	48.66	48.82	47.69	47.70
519	NYSE	NS	Wed, Apr 22, 2009	48.53	48.94	48.00	48.37
518	NYSE	NS	Tue, Apr 21, 2009	47.71	48.68	47.26	48.57
517	NYSE	NS	Mon, Apr 20, 2009	48.60	48.68	47.81	48.00
516	NYSE	NS	Fri, Apr 17, 2009	48.72	49.33	48.62	48.77
515	NYSE	NS	Thu, Apr 16, 2009	48.04	49.21	47.29	48.50
514	NYSE	NS	Wed, Apr 15, 2009	48.82	48.86	47.63	47.95
513	NYSE	NS	Tue, Apr 14, 2009	49.25	49.32	48.49	48.63
512	NYSE	NS	Mon, Apr 13, 2009	48.78	49.45	48.76	49.35
511	NYSE	NS	Thu, Apr 9, 2009	49.13	49.67	48.58	49.39
510	NYSE	NS	Wed, Apr 8, 2009	47.75	48.90	47.49	48.77
509	NYSE	NS	Tue, Apr 7, 2009	47.50	48.25	47.05	47.94
508	NYSE	NS	Mon, Apr 6, 2009	48.06	48.82	47.52	48.00
507	NYSE	NS	Fri, Apr 3, 2009	47.55	48.49	46.81	48.18
506	NYSE	NS	Thu, Apr 2, 2009	48.11	48.70	47.20	47.41
505	NYSE	NS	Wed, Apr 1, 2009	45.52	47.14	45.51	46.90
504	NYSE	NS	Tue, Mar 31, 2009	46.00	46.30	45.52	46.11
503	NYSE	NS	Mon, Mar 30, 2009	46.10	46.28	45.06	45.78
502	NYSE	NS	Fri, Mar 27, 2009	47.51	47.64	46.34	46.40
501	NYSE	NS	Thu, Mar 26, 2009	48.23	48.45	47.26	47.62
500	NYSE	NS	Wed, Mar 25, 2009	47.05	48.23	47.01	47.75
499	NYSE	NS	Tue, Mar 24, 2009	47.27	48.25	46.88	47.15
498	NYSE	NS	Mon, Mar 23, 2009	46.50	48.50	46.41	47.27
497	NYSE	NS	Fri, Mar 20, 2009	47.15	47.72	46.12	46.13
496	NYSE	NS	Thu, Mar 19, 2009	47.76	47.97	46.85	47.15
495	NYSE	NS	Wed, Mar 18, 2009	47.12	47.59	45.93	47.30
494	NYSE	NS	Tue, Mar 17, 2009	45.83	47.09	45.34	46.80
493	NYSE	NS	Mon, Mar 16, 2009	44.97	47.79	44.97	46.07
492	NYSE	NS	Fri, Mar 13, 2009	45.41	45.71	44.23	44.52
491	NYSE	NS	Thu, Mar 12, 2009	43.78	45.27	43.00	44.90
490	NYSE	NS	Wed, Mar 11, 2009	43.21	43.71	42.41	43.09
489	NYSE	NS	Tue, Mar 10, 2009	41.73	43.29	41.60	42.18
488	NYSE	NS	Mon, Mar 9, 2009	41.08	43.00	40.89	41.41
487	NYSE	NS	Fri, Mar 6, 2009	42.68	43.40	40.45	41.73
486	NYSE	NS	Thu, Mar 5, 2009	42.76	43.27	41.48	42.08
485	NYSE	NS	Wed, Mar 4, 2009	42.77	43.68	42.56	43.34
484	NYSE	NS	Tue, Mar 3, 2009	44.14	44.20	41.22	42.00
483	NYSE	NS	Mon, Mar 2, 2009	45.70	46.00	42.87	43.86
482	NYSE	NS	Fri, Feb 27, 2009	45.94	47.42	45.27	46.14
481	NYSE	NS	Thu, Feb 26, 2009	46.74	47.73	45.92	45.94
480	NYSE	NS	Wed, Feb 25, 2009	45.33	46.85	43.94	45.94
479	NYSE	NS	Tue, Feb 24, 2009	42.50	44.40	40.88	44.27
478	NYSE	NS	Mon, Feb 23, 2009	44.91	45.44	42.50	42.59
477	NYSE	NS	Fri, Feb 20, 2009	47.21	47.21	43.00	44.52
476	NYSE	NS	Thu, Feb 19, 2009	46.41	46.87	45.45	45.89
475	NYSE	NS	Wed, Feb 18, 2009	47.36	47.50	45.45	45.92
474	NYSE	NS	Tue, Feb 17, 2009	47.53	47.71	46.80	47.21
473	NYSE	NS	Fri, Feb 13, 2009	47.64	49.20	47.64	48.58
472	NYSE	NS	Thu, Feb 12, 2009	46.58	48.29	46.58	48.26
471	NYSE	NS	Wed, Feb 11, 2009	47.66	48.21	46.00	46.87
470	NYSE	NS	Tue, Feb 10, 2009	48.00	48.69	47.07	47.41
469	NYSE	NS	Mon, Feb 9, 2009	47.51	48.11	47.00	47.68
468	NYSE	NS	Fri, Feb 6, 2009	47.05	48.58	47.05	48.24
467	NYSE	NS	Thu, Feb 5, 2009	48.06	48.50	47.30	47.71
466	NYSE	NS	Wed, Feb 4, 2009	48.79	49.27	47.80	47.86
465	NYSE	NS	Tue, Feb 3, 2009	48.90	48.95	47.71	48.39
464	NYSE	NS	Mon, Feb 2, 2009	49.23	50.88	49.15	49.72
463	NYSE	NS	Fri, Jan 30, 2009	49.00	50.00	48.79	49.18
462	NYSE	NS	Thu, Jan 29, 2009	48.61	49.69	48.61	48.84
461	NYSE	NS	Wed, Jan 28, 2009	48.38	49.71	48.38	49.25
460	NYSE	NS	Tue, Jan 27, 2009	47.85	48.48	46.86	47.72
459	NYSE	NS	Mon, Jan 26, 2009	45.00	48.28	45.00	46.70
458	NYSE	NS	Fri, Jan 23, 2009	44.75	45.48	44.35	44.80
457	NYSE	NS	Thu, Jan 22, 2009	45.25	45.87	44.56	45.26
456	NYSE	NS	Wed, Jan 21, 2009	44.50	45.78	43.91	45.78
455	NYSE	NS	Tue, Jan 20, 2009	46.11	46.11	43.32	43.50
454	NYSE	NS	Fri, Jan 16, 2009	44.43	45.28	44.24	45.26
453	NYSE	NS	Thu, Jan 15, 2009	44.27	44.75	42.50	44.37
452	NYSE	NS	Wed, Jan 14, 2009	45.13	45.38	44.37	44.83
451	NYSE	NS	Tue, Jan 13, 2009	44.51	45.40	44.21	45.27
450	NYSE	NS	Mon, Jan 12, 2009	46.18	46.18	44.53	44.88
449	NYSE	NS	Fri, Jan 9, 2009	46.65	46.80	45.37	45.87
448	NYSE	NS	Thu, Jan 8, 2009	44.62	46.42	44.59	46.10
447	NYSE	NS	Wed, Jan 7, 2009	45.99	46.56	44.45	45.64
446	NYSE	NS	Tue, Jan 6, 2009	45.95	46.68	44.41	45.62
445	NYSE	NS	Mon, Jan 5, 2009	44.10	45.67	43.67	44.94
444	NYSE	NS	Fri, Jan 2, 2009	41.37	44.17	41.27	43.56
443	NYSE	NS	Wed, Dec 31, 2008	39.12	41.63	39.11	41.06
442	NYSE	NS	Tue, Dec 30, 2008	39.00	39.54	37.70	39.54
441	NYSE	NS	Mon, Dec 29, 2008	40.27	40.27	38.50	38.92
440	NYSE	NS	Fri, Dec 26, 2008	39.17	39.53	38.30	39.35
439	NYSE	NS	Wed, Dec 24, 2008	40.19	40.22	38.20	38.58
438	NYSE	NS	Tue, Dec 23, 2008	40.97	41.72	40.07	40.51
437	NYSE	NS	Mon, Dec 22, 2008	42.00	42.20	40.35	40.50
436	NYSE	NS	Fri, Dec 19, 2008	41.92	42.99	41.28	41.89
435	NYSE	NS	Thu, Dec 18, 2008	44.19	44.19	41.63	41.90
434	NYSE	NS	Wed, Dec 17, 2008	43.14	43.99	42.31	43.63
433	NYSE	NS	Tue, Dec 16, 2008	41.16	43.88	41.16	43.13
432	NYSE	NS	Mon, Dec 15, 2008	43.46	43.46	40.15	41.25
431	NYSE	NS	Fri, Dec 12, 2008	40.06	42.60	40.00	42.34
430	NYSE	NS	Thu, Dec 11, 2008	43.64	43.80	41.49	41.98
429	NYSE	NS	Wed, Dec 10, 2008	40.94	42.92	39.55	42.90
428	NYSE	NS	Tue, Dec 9, 2008	38.74	41.56	38.30	39.34
427	NYSE	NS	Mon, Dec 8, 2008	38.05	39.88	37.61	39.35
426	NYSE	NS	Fri, Dec 5, 2008	36.69	36.70	35.00	36.37
425	NYSE	NS	Thu, Dec 4, 2008	37.90	38.17	36.03	36.50
424	NYSE	NS	Wed, Dec 3, 2008	37.20	38.26	36.64	38.20
423	NYSE	NS	Tue, Dec 2, 2008	38.05	38.47	37.00	37.29
422	NYSE	NS	Mon, Dec 1, 2008	39.00	39.66	37.04	37.25
421	NYSE	NS	Fri, Nov 28, 2008	38.61	39.87	38.32	39.80
420	NYSE	NS	Wed, Nov 26, 2008	36.20	39.00	36.19	38.33
419	NYSE	NS	Tue, Nov 25, 2008	38.19	39.58	36.19	37.41
418	NYSE	NS	Mon, Nov 24, 2008	34.00	38.01	34.00	37.41
417	NYSE	NS	Fri, Nov 21, 2008	33.75	34.77	30.20	33.12
416	NYSE	NS	Thu, Nov 20, 2008	36.30	36.44	33.00	33.42
415	NYSE	NS	Wed, Nov 19, 2008	39.59	40.48	37.20	37.28
414	NYSE	NS	Tue, Nov 18, 2008	41.01	41.71	39.50	40.32
413	NYSE	NS	Mon, Nov 17, 2008	42.50	42.83	41.22	41.64
412	NYSE	NS	Fri, Nov 14, 2008	43.49	44.14	42.19	42.39
411	NYSE	NS	Thu, Nov 13, 2008	44.27	44.27	40.94	43.53
410	NYSE	NS	Wed, Nov 12, 2008	44.55	45.18	42.56	42.75
409	NYSE	NS	Tue, Nov 11, 2008	45.59	45.60	44.20	44.45
408	NYSE	NS	Mon, Nov 10, 2008	46.89	46.89	44.91	45.49
407	NYSE	NS	Fri, Nov 7, 2008	44.40	45.90	44.22	44.79
406	NYSE	NS	Thu, Nov 6, 2008	45.79	46.12	43.54	44.41
405	NYSE	NS	Wed, Nov 5, 2008	45.66	46.49	45.31	45.80
404	NYSE	NS	Tue, Nov 4, 2008	46.14	46.65	45.45	45.65
403	NYSE	NS	Mon, Nov 3, 2008	45.33	45.80	44.10	44.95
402	NYSE	NS	Fri, Oct 31, 2008	45.40	46.25	45.00	46.14
401	NYSE	NS	Thu, Oct 30, 2008	45.49	45.49	44.01	45.20
400	NYSE	NS	Wed, Oct 29, 2008	43.22	45.00	42.05	44.00
399	NYSE	NS	Tue, Oct 28, 2008	42.54	43.39	41.55	43.33
398	NYSE	NS	Mon, Oct 27, 2008	41.50	43.22	40.25	42.00
397	NYSE	NS	Fri, Oct 24, 2008	39.97	42.62	39.73	42.01
396	NYSE	NS	Thu, Oct 23, 2008	43.57	43.57	38.24	41.93
395	NYSE	NS	Wed, Oct 22, 2008	42.00	42.52	41.06	41.91
394	NYSE	NS	Tue, Oct 21, 2008	42.83	43.86	42.37	42.66
393	NYSE	NS	Mon, Oct 20, 2008	41.64	43.72	41.64	43.05
392	NYSE	NS	Fri, Oct 17, 2008	38.53	41.72	38.53	40.91
391	NYSE	NS	Thu, Oct 16, 2008	36.87	38.77	36.87	38.52
390	NYSE	NS	Wed, Oct 15, 2008	37.45	38.84	36.15	37.33
389	NYSE	NS	Tue, Oct 14, 2008	39.88	42.30	37.79	38.50
388	NYSE	NS	Mon, Oct 13, 2008	32.17	37.83	32.00	37.79
387	NYSE	NS	Fri, Oct 10, 2008	28.01	31.43	27.00	30.89
386	NYSE	NS	Thu, Oct 9, 2008	32.88	36.21	31.06	31.27
385	NYSE	NS	Wed, Oct 8, 2008	34.62	34.70	29.64	32.49
384	NYSE	NS	Tue, Oct 7, 2008	37.95	38.21	34.44	34.62
383	NYSE	NS	Mon, Oct 6, 2008	41.41	41.41	35.06	38.03
382	NYSE	NS	Fri, Oct 3, 2008	43.40	44.41	42.01	42.16
381	NYSE	NS	Thu, Oct 2, 2008	43.25	43.43	41.82	42.84
380	NYSE	NS	Wed, Oct 1, 2008	42.11	43.97	42.00	43.40
379	NYSE	NS	Tue, Sep 30, 2008	41.85	43.70	41.62	42.47
378	NYSE	NS	Mon, Sep 29, 2008	43.28	43.75	40.39	41.70
377	NYSE	NS	Fri, Sep 26, 2008	42.50	44.03	42.16	44.01
376	NYSE	NS	Thu, Sep 25, 2008	42.75	44.00	42.75	43.77
375	NYSE	NS	Wed, Sep 24, 2008	43.71	44.00	42.76	43.18
374	NYSE	NS	Tue, Sep 23, 2008	45.32	45.32	43.44	43.70
373	NYSE	NS	Mon, Sep 22, 2008	45.25	45.93	44.75	45.50
372	NYSE	NS	Fri, Sep 19, 2008	46.99	46.99	43.26	45.25
371	NYSE	NS	Thu, Sep 18, 2008	42.00	43.04	40.00	41.45
370	NYSE	NS	Wed, Sep 17, 2008	45.51	45.51	40.52	41.74
369	NYSE	NS	Tue, Sep 16, 2008	46.82	46.82	43.66	45.72
368	NYSE	NS	Mon, Sep 15, 2008	48.62	48.65	47.18	47.52
367	NYSE	NS	Fri, Sep 12, 2008	48.66	49.47	48.66	49.14
366	NYSE	NS	Thu, Sep 11, 2008	48.89	48.89	47.96	48.35
365	NYSE	NS	Wed, Sep 10, 2008	49.01	49.45	48.30	49.03
364	NYSE	NS	Tue, Sep 9, 2008	49.25	50.14	48.51	48.71
363	NYSE	NS	Mon, Sep 8, 2008	49.69	50.28	49.09	49.71
362	NYSE	NS	Fri, Sep 5, 2008	49.52	49.79	48.51	49.17
361	NYSE	NS	Thu, Sep 4, 2008	49.87	50.45	48.92	49.41
360	NYSE	NS	Wed, Sep 3, 2008	49.80	50.05	49.16	49.58
359	NYSE	NS	Tue, Sep 2, 2008	49.36	50.00	48.92	49.63
358	NYSE	NS	Fri, Aug 29, 2008	49.01	49.92	48.85	49.36
357	NYSE	NS	Thu, Aug 28, 2008	46.69	47.25	46.34	47.10
356	NYSE	NS	Wed, Aug 27, 2008	45.45	46.54	45.45	46.49
355	NYSE	NS	Tue, Aug 26, 2008	45.60	45.81	45.08	45.29
354	NYSE	NS	Mon, Aug 25, 2008	44.88	45.47	44.88	45.37
353	NYSE	NS	Fri, Aug 22, 2008	45.71	45.71	44.92	45.17
352	NYSE	NS	Thu, Aug 21, 2008	44.73	45.73	44.44	45.61
351	NYSE	NS	Wed, Aug 20, 2008	44.99	45.07	44.30	44.73
350	NYSE	NS	Tue, Aug 19, 2008	44.77	45.13	44.52	44.83
349	NYSE	NS	Mon, Aug 18, 2008	44.77	45.27	44.60	44.67
348	NYSE	NS	Fri, Aug 15, 2008	44.66	45.13	44.58	44.84
347	NYSE	NS	Thu, Aug 14, 2008	43.91	44.75	43.91	44.61
346	NYSE	NS	Wed, Aug 13, 2008	44.83	44.92	43.72	44.00
345	NYSE	NS	Tue, Aug 12, 2008	44.42	44.89	44.37	44.37
344	NYSE	NS	Mon, Aug 11, 2008	44.54	44.73	44.00	44.49
343	NYSE	NS	Fri, Aug 8, 2008	44.50	44.66	44.00	44.12
342	NYSE	NS	Thu, Aug 7, 2008	45.04	45.10	44.01	44.20
341	NYSE	NS	Wed, Aug 6, 2008	44.79	45.35	44.57	44.87
340	NYSE	NS	Tue, Aug 5, 2008	44.83	45.10	44.14	44.54
339	NYSE	NS	Mon, Aug 4, 2008	46.13	46.13	44.14	44.61
338	NYSE	NS	Fri, Aug 1, 2008	46.14	46.73	45.92	46.33
337	NYSE	NS	Thu, Jul 31, 2008	46.29	46.37	45.67	45.90
336	NYSE	NS	Wed, Jul 30, 2008	45.45	46.02	45.30	45.95
335	NYSE	NS	Tue, Jul 29, 2008	45.61	45.90	45.10	45.11
334	NYSE	NS	Mon, Jul 28, 2008	45.00	45.70	44.71	45.40
333	NYSE	NS	Fri, Jul 25, 2008	45.21	45.99	44.48	44.95
332	NYSE	NS	Thu, Jul 24, 2008	44.93	45.05	44.12	44.56
331	NYSE	NS	Wed, Jul 23, 2008	44.63	45.24	44.45	45.00
330	NYSE	NS	Tue, Jul 22, 2008	44.15	44.67	44.11	44.39
329	NYSE	NS	Mon, Jul 21, 2008	42.80	44.37	42.73	44.15
328	NYSE	NS	Fri, Jul 18, 2008	42.91	43.35	42.20	42.72
327	NYSE	NS	Thu, Jul 17, 2008	42.44	44.00	42.44	42.92
326	NYSE	NS	Wed, Jul 16, 2008	44.60	44.71	43.17	43.37
325	NYSE	NS	Tue, Jul 15, 2008	45.60	45.60	44.08	44.29
324	NYSE	NS	Mon, Jul 14, 2008	46.85	46.85	45.57	45.60
323	NYSE	NS	Fri, Jul 11, 2008	46.42	46.42	45.51	46.33
322	NYSE	NS	Thu, Jul 10, 2008	46.23	46.35	45.57	46.12
321	NYSE	NS	Wed, Jul 9, 2008	45.33	46.58	45.33	46.24
320	NYSE	NS	Tue, Jul 8, 2008	45.29	45.80	44.70	45.28
319	NYSE	NS	Mon, Jul 7, 2008	46.86	47.22	45.47	45.68
318	NYSE	NS	Thu, Jul 3, 2008	46.87	47.40	46.50	46.81
317	NYSE	NS	Wed, Jul 2, 2008	47.24	47.89	47.22	47.28
316	NYSE	NS	Tue, Jul 1, 2008	47.28	47.85	46.50	47.40
315	NYSE	NS	Mon, Jun 30, 2008	48.01	48.35	47.00	47.39
314	NYSE	NS	Fri, Jun 27, 2008	48.64	49.35	48.00	48.18
313	NYSE	NS	Thu, Jun 26, 2008	50.21	50.21	48.78	48.79
312	NYSE	NS	Wed, Jun 25, 2008	49.63	49.99	49.21	49.79
311	NYSE	NS	Tue, Jun 24, 2008	50.10	50.16	49.37	49.75
310	NYSE	NS	Mon, Jun 23, 2008	48.68	49.95	48.47	49.49
309	NYSE	NS	Fri, Jun 20, 2008	48.56	48.97	47.97	48.25
308	NYSE	NS	Thu, Jun 19, 2008	48.24	48.24	47.34	48.09
307	NYSE	NS	Wed, Jun 18, 2008	48.40	48.63	48.00	48.00
306	NYSE	NS	Tue, Jun 17, 2008	48.40	49.02	48.00	48.40
305	NYSE	NS	Mon, Jun 16, 2008	47.52	48.30	47.43	48.27
304	NYSE	NS	Fri, Jun 13, 2008	47.50	47.83	47.30	47.65
303	NYSE	NS	Thu, Jun 12, 2008	47.65	47.95	47.50	47.51
302	NYSE	NS	Wed, Jun 11, 2008	47.50	48.03	47.50	47.96
301	NYSE	NS	Tue, Jun 10, 2008	47.57	47.78	47.42	47.65
300	NYSE	NS	Mon, Jun 9, 2008	47.64	48.06	47.45	47.94
299	NYSE	NS	Fri, Jun 6, 2008	47.65	48.74	47.54	47.99
298	NYSE	NS	Thu, Jun 5, 2008	47.50	48.21	47.31	48.16
297	NYSE	NS	Wed, Jun 4, 2008	48.34	48.58	47.01	47.70
296	NYSE	NS	Tue, Jun 3, 2008	49.44	49.46	48.25	48.55
295	NYSE	NS	Mon, Jun 2, 2008	48.91	49.75	48.50	49.08
294	NYSE	NS	Fri, May 30, 2008	49.10	49.37	48.67	49.00
293	NYSE	NS	Thu, May 29, 2008	50.00	50.15	49.00	49.03
292	NYSE	NS	Wed, May 28, 2008	50.00	50.50	49.37	49.73
291	NYSE	NS	Tue, May 27, 2008	50.00	50.19	49.35	49.35
290	NYSE	NS	Fri, May 23, 2008	51.17	51.55	50.13	50.27
289	NYSE	NS	Thu, May 22, 2008	54.12	54.12	51.01	51.31
288	NYSE	NS	Wed, May 21, 2008	53.35	54.00	52.98	53.59
287	NYSE	NS	Tue, May 20, 2008	52.93	54.32	52.60	53.00
286	NYSE	NS	Mon, May 19, 2008	52.12	52.69	51.80	52.40
285	NYSE	NS	Fri, May 16, 2008	51.97	52.50	51.53	51.99
284	NYSE	NS	Thu, May 15, 2008	51.40	52.29	51.40	51.47
283	NYSE	NS	Wed, May 14, 2008	51.75	51.99	51.41	51.59
282	NYSE	NS	Tue, May 13, 2008	52.12	52.12	50.62	51.43
281	NYSE	NS	Mon, May 12, 2008	51.43	51.93	51.24	51.84
280	NYSE	NS	Fri, May 9, 2008	51.40	51.86	50.70	51.30
279	NYSE	NS	Thu, May 8, 2008	52.24	52.24	51.32	51.36
278	NYSE	NS	Wed, May 7, 2008	53.00	53.00	52.00	52.24
277	NYSE	NS	Tue, May 6, 2008	52.65	52.90	52.30	52.90
276	NYSE	NS	Mon, May 5, 2008	53.24	53.24	52.25	52.44
275	NYSE	NS	Fri, May 2, 2008	53.32	53.68	53.16	53.45
274	NYSE	NS	Thu, May 1, 2008	53.21	53.47	52.86	53.02
273	NYSE	NS	Wed, Apr 30, 2008	53.28	53.60	53.13	53.45
272	NYSE	NS	Tue, Apr 29, 2008	54.02	54.27	53.16	53.38
271	NYSE	NS	Mon, Apr 28, 2008	53.99	54.90	53.30	53.76
270	NYSE	NS	Fri, Apr 25, 2008	52.67	53.63	52.67	53.39
269	NYSE	NS	Thu, Apr 24, 2008	52.58	52.78	51.31	52.67
268	NYSE	NS	Wed, Apr 23, 2008	53.35	53.88	52.57	53.37
267	NYSE	NS	Tue, Apr 22, 2008	53.49	54.75	52.37	52.88
266	NYSE	NS	Mon, Apr 21, 2008	50.14	51.06	50.13	51.03
265	NYSE	NS	Fri, Apr 18, 2008	50.14	50.14	49.43	50.04
264	NYSE	NS	Thu, Apr 17, 2008	49.49	50.00	49.40	49.86
263	NYSE	NS	Wed, Apr 16, 2008	49.86	50.10	49.50	49.76
262	NYSE	NS	Tue, Apr 15, 2008	50.15	50.15	49.51	49.67
261	NYSE	NS	Mon, Apr 14, 2008	49.74	50.36	49.35	50.00
260	NYSE	NS	Fri, Apr 11, 2008	50.04	50.18	49.50	49.55
259	NYSE	NS	Thu, Apr 10, 2008	50.90	50.90	50.02	50.35
258	NYSE	NS	Wed, Apr 9, 2008	51.19	51.19	50.60	50.69
257	NYSE	NS	Tue, Apr 8, 2008	50.30	50.98	50.30	50.91
256	NYSE	NS	Mon, Apr 7, 2008	51.17	51.19	50.19	50.50
255	NYSE	NS	Fri, Apr 4, 2008	50.00	50.88	49.96	50.88
254	NYSE	NS	Thu, Apr 3, 2008	49.31	50.12	49.18	50.00
253	NYSE	NS	Wed, Apr 2, 2008	48.90	49.44	48.48	49.31
252	NYSE	NS	Tue, Apr 1, 2008	48.55	48.92	48.15	48.92
251	NYSE	NS	Mon, Mar 31, 2008	48.15	48.50	47.80	48.44
250	NYSE	NS	Fri, Mar 28, 2008	48.59	48.59	47.76	47.85
249	NYSE	NS	Thu, Mar 27, 2008	50.00	50.00	48.75	48.75
248	NYSE	NS	Wed, Mar 26, 2008	50.95	51.69	50.95	51.15
247	NYSE	NS	Tue, Mar 25, 2008	50.61	51.43	50.46	50.72
246	NYSE	NS	Mon, Mar 24, 2008	49.01	50.32	49.01	49.99
245	NYSE	NS	Thu, Mar 20, 2008	49.27	50.13	48.60	49.10
244	NYSE	NS	Wed, Mar 19, 2008	49.78	50.22	49.20	49.20
243	NYSE	NS	Tue, Mar 18, 2008	49.79	50.31	49.40	49.70
242	NYSE	NS	Mon, Mar 17, 2008	49.69	50.48	48.55	49.01
241	NYSE	NS	Fri, Mar 14, 2008	50.06	50.79	49.96	49.96
240	NYSE	NS	Thu, Mar 13, 2008	50.62	50.94	50.04	50.41
239	NYSE	NS	Wed, Mar 12, 2008	52.35	52.35	50.80	50.87
238	NYSE	NS	Tue, Mar 11, 2008	51.25	52.00	50.98	51.26
237	NYSE	NS	Mon, Mar 10, 2008	51.51	51.51	50.81	51.27
236	NYSE	NS	Fri, Mar 7, 2008	51.53	51.95	50.86	51.11
235	NYSE	NS	Thu, Mar 6, 2008	52.00	52.15	51.84	51.92
234	NYSE	NS	Wed, Mar 5, 2008	52.41	52.46	52.00	52.06
233	NYSE	NS	Tue, Mar 4, 2008	53.15	53.15	52.10	52.50
232	NYSE	NS	Mon, Mar 3, 2008	53.01	53.98	53.00	53.01
231	NYSE	NS	Fri, Feb 29, 2008	54.30	54.30	53.26	53.40
230	NYSE	NS	Thu, Feb 28, 2008	54.50	54.60	54.26	54.43
229	NYSE	NS	Wed, Feb 27, 2008	54.90	54.91	54.40	54.50
228	NYSE	NS	Tue, Feb 26, 2008	54.58	55.11	54.25	55.09
227	NYSE	NS	Mon, Feb 25, 2008	54.35	54.83	54.25	54.78
226	NYSE	NS	Fri, Feb 22, 2008	54.27	54.81	53.87	54.36
225	NYSE	NS	Thu, Feb 21, 2008	54.84	54.84	53.78	54.10
224	NYSE	NS	Wed, Feb 20, 2008	54.10	54.94	53.75	54.89
223	NYSE	NS	Tue, Feb 19, 2008	54.20	54.20	53.81	54.14
222	NYSE	NS	Fri, Feb 15, 2008	54.46	54.74	54.04	54.08
221	NYSE	NS	Thu, Feb 14, 2008	54.72	55.00	53.68	54.52
220	NYSE	NS	Wed, Feb 13, 2008	54.95	55.37	54.36	54.42
219	NYSE	NS	Tue, Feb 12, 2008	54.94	55.17	54.75	55.00
218	NYSE	NS	Mon, Feb 11, 2008	55.00	55.12	54.53	54.87
217	NYSE	NS	Fri, Feb 8, 2008	55.00	55.23	54.76	54.87
216	NYSE	NS	Thu, Feb 7, 2008	55.42	55.55	55.09	55.30
215	NYSE	NS	Wed, Feb 6, 2008	55.59	55.59	54.79	55.25
214	NYSE	NS	Tue, Feb 5, 2008	56.08	56.08	55.05	55.30
213	NYSE	NS	Mon, Feb 4, 2008	55.47	57.15	55.46	56.76
212	NYSE	NS	Fri, Feb 1, 2008	54.95	55.56	54.73	55.46
211	NYSE	NS	Thu, Jan 31, 2008	54.21	54.93	53.62	54.58
210	NYSE	NS	Wed, Jan 30, 2008	53.75	55.20	53.75	54.25
209	NYSE	NS	Tue, Jan 29, 2008	52.82	54.00	52.60	53.39
208	NYSE	NS	Mon, Jan 28, 2008	52.85	52.97	52.41	52.74
207	NYSE	NS	Fri, Jan 25, 2008	52.80	53.95	51.75	52.85
206	NYSE	NS	Thu, Jan 24, 2008	51.66	53.53	51.66	52.29
205	NYSE	NS	Wed, Jan 23, 2008	51.75	52.00	49.77	51.62
204	NYSE	NS	Tue, Jan 22, 2008	52.25	52.44	48.51	51.80
203	NYSE	NS	Fri, Jan 18, 2008	53.87	54.92	52.38	52.58
202	NYSE	NS	Thu, Jan 17, 2008	54.40	55.05	53.91	54.02
201	NYSE	NS	Wed, Jan 16, 2008	54.89	55.50	54.00	54.03
200	NYSE	NS	Tue, Jan 15, 2008	55.16	55.50	54.51	54.99
199	NYSE	NS	Mon, Jan 14, 2008	55.16	55.50	54.80	55.22
198	NYSE	NS	Fri, Jan 11, 2008	55.45	55.45	54.00	54.80
197	NYSE	NS	Thu, Jan 10, 2008	55.62	55.99	54.80	55.11
196	NYSE	NS	Wed, Jan 9, 2008	55.89	55.99	55.25	55.54
195	NYSE	NS	Tue, Jan 8, 2008	56.00	57.07	55.17	55.19
194	NYSE	NS	Mon, Jan 7, 2008	55.72	55.99	55.00	55.54
193	NYSE	NS	Fri, Jan 4, 2008	56.12	56.45	55.30	55.36
192	NYSE	NS	Thu, Jan 3, 2008	54.27	55.39	54.27	55.24
191	NYSE	NS	Wed, Jan 2, 2008	53.43	54.70	53.43	54.42
190	NYSE	NS	Mon, Dec 31, 2007	54.11	54.11	52.52	53.30
189	NYSE	NS	Fri, Dec 28, 2007	53.78	54.24	53.17	53.81
188	NYSE	NS	Thu, Dec 27, 2007	53.91	54.70	53.79	53.83
187	NYSE	NS	Wed, Dec 26, 2007	53.04	54.00	53.04	53.90
186	NYSE	NS	Mon, Dec 24, 2007	51.80	53.25	51.80	53.25
185	NYSE	NS	Fri, Dec 21, 2007	52.50	53.00	51.84	52.15
184	NYSE	NS	Thu, Dec 20, 2007	53.39	53.58	52.40	52.40
183	NYSE	NS	Wed, Dec 19, 2007	53.64	53.83	53.25	53.49
182	NYSE	NS	Tue, Dec 18, 2007	53.79	54.26	53.63	53.64
181	NYSE	NS	Mon, Dec 17, 2007	54.42	54.42	53.75	54.04
180	NYSE	NS	Fri, Dec 14, 2007	54.24	54.50	53.45	54.22
179	NYSE	NS	Thu, Dec 13, 2007	55.80	55.87	54.04	54.46
178	NYSE	NS	Wed, Dec 12, 2007	56.85	56.85	55.77	55.80
177	NYSE	NS	Tue, Dec 11, 2007	56.49	56.69	55.75	56.07
176	NYSE	NS	Mon, Dec 10, 2007	56.83	57.09	56.05	56.25
175	NYSE	NS	Fri, Dec 7, 2007	56.22	56.78	56.00	56.15
174	NYSE	NS	Thu, Dec 6, 2007	56.21	56.52	56.10	56.26
173	NYSE	NS	Wed, Dec 5, 2007	56.13	56.74	56.12	56.22
172	NYSE	NS	Tue, Dec 4, 2007	57.01	57.09	56.10	56.19
171	NYSE	NS	Mon, Dec 3, 2007	57.09	57.09	56.39	56.96
170	NYSE	NS	Fri, Nov 30, 2007	56.19	56.75	56.18	56.60
169	NYSE	NS	Thu, Nov 29, 2007	56.78	56.78	56.04	56.05
168	NYSE	NS	Wed, Nov 28, 2007	56.00	56.65	56.00	56.53
167	NYSE	NS	Tue, Nov 27, 2007	56.26	56.48	56.02	56.02
166	NYSE	NS	Mon, Nov 26, 2007	57.43	57.43	56.25	56.42
165	NYSE	NS	Fri, Nov 23, 2007	56.63	57.05	56.30	57.05
164	NYSE	NS	Wed, Nov 21, 2007	56.61	57.00	56.32	56.46
163	NYSE	NS	Tue, Nov 20, 2007	57.20	57.30	56.79	57.03
162	NYSE	NS	Mon, Nov 19, 2007	57.00	57.20	56.61	57.11
161	NYSE	NS	Fri, Nov 16, 2007	56.50	57.05	56.50	57.05
160	NYSE	NS	Thu, Nov 15, 2007	56.53	56.83	56.50	56.50
159	NYSE	NS	Wed, Nov 14, 2007	56.91	57.18	56.50	56.50
158	NYSE	NS	Tue, Nov 13, 2007	59.10	59.10	56.96	57.20
157	NYSE	NS	Mon, Nov 12, 2007	59.24	59.80	58.15	59.14
156	NYSE	NS	Fri, Nov 9, 2007	60.51	61.50	59.01	59.25
155	NYSE	NS	Thu, Nov 8, 2007	62.87	62.87	59.74	60.83
154	NYSE	NS	Wed, Nov 7, 2007	60.31	63.89	60.31	62.47
153	NYSE	NS	Tue, Nov 6, 2007	62.95	62.95	61.61	62.15
152	NYSE	NS	Mon, Nov 5, 2007	61.36	62.44	60.81	61.95
151	NYSE	NS	Fri, Nov 2, 2007	61.60	61.93	61.60	61.87
150	NYSE	NS	Thu, Nov 1, 2007	62.14	62.20	61.14	61.75
149	NYSE	NS	Wed, Oct 31, 2007	62.82	62.97	62.06	62.17
148	NYSE	NS	Tue, Oct 30, 2007	62.90	62.90	62.00	62.11
147	NYSE	NS	Mon, Oct 29, 2007	62.08	63.08	61.50	62.78
146	NYSE	NS	Fri, Oct 26, 2007	61.06	61.89	61.05	61.13
145	NYSE	NS	Thu, Oct 25, 2007	60.45	61.48	60.44	61.03
144	NYSE	NS	Wed, Oct 24, 2007	61.00	61.00	60.60	60.98
143	NYSE	NS	Tue, Oct 23, 2007	60.80	60.87	59.75	60.33
142	NYSE	NS	Mon, Oct 22, 2007	60.67	60.67	59.11	60.14
141	NYSE	NS	Fri, Oct 19, 2007	61.49	61.49	60.50	60.75
140	NYSE	NS	Thu, Oct 18, 2007	61.50	61.75	61.17	61.49
139	NYSE	NS	Wed, Oct 17, 2007	62.00	62.23	61.82	61.86
138	NYSE	NS	Tue, Oct 16, 2007	62.25	62.74	62.00	62.02
137	NYSE	NS	Mon, Oct 15, 2007	62.61	62.89	62.03	62.55
136	NYSE	NS	Fri, Oct 12, 2007	62.48	63.18	62.41	62.72
135	NYSE	NS	Thu, Oct 11, 2007	63.38	63.45	62.67	63.02
134	NYSE	NS	Wed, Oct 10, 2007	61.49	63.49	61.43	63.38
133	NYSE	NS	Tue, Oct 9, 2007	60.90	61.74	60.74	61.74
132	NYSE	NS	Mon, Oct 8, 2007	60.36	60.52	60.11	60.44
131	NYSE	NS	Fri, Oct 5, 2007	59.50	60.34	59.26	59.77
130	NYSE	NS	Thu, Oct 4, 2007	58.89	58.99	57.51	58.90
129	NYSE	NS	Wed, Oct 3, 2007	57.81	58.50	57.81	58.00
128	NYSE	NS	Tue, Oct 2, 2007	58.80	59.50	58.00	58.30
127	NYSE	NS	Mon, Oct 1, 2007	59.12	59.69	58.99	59.17
126	NYSE	NS	Fri, Sep 28, 2007	59.58	59.96	59.42	59.42
125	NYSE	NS	Thu, Sep 27, 2007	59.78	59.79	59.00	59.47
124	NYSE	NS	Wed, Sep 26, 2007	60.56	61.00	60.00	60.24
123	NYSE	NS	Tue, Sep 25, 2007	61.23	61.76	59.78	60.95
122	NYSE	NS	Mon, Sep 24, 2007	62.50	62.50	61.54	61.67
121	NYSE	NS	Fri, Sep 21, 2007	62.02	62.65	61.78	62.22
120	NYSE	NS	Thu, Sep 20, 2007	61.20	62.08	61.20	62.02
119	NYSE	NS	Wed, Sep 19, 2007	62.12	62.88	61.96	62.05
118	NYSE	NS	Tue, Sep 18, 2007	61.59	62.02	61.20	62.02
117	NYSE	NS	Mon, Sep 17, 2007	62.00	62.99	61.30	61.59
116	NYSE	NS	Fri, Sep 14, 2007	61.00	62.20	61.00	61.86
115	NYSE	NS	Thu, Sep 13, 2007	62.54	62.54	61.20	61.65
114	NYSE	NS	Wed, Sep 12, 2007	62.16	62.49	61.83	61.85
113	NYSE	NS	Tue, Sep 11, 2007	63.05	63.05	62.18	62.18
112	NYSE	NS	Mon, Sep 10, 2007	63.11	63.63	62.02	62.78
111	NYSE	NS	Fri, Sep 7, 2007	63.00	63.84	62.91	63.18
110	NYSE	NS	Thu, Sep 6, 2007	64.00	64.00	63.12	63.38
109	NYSE	NS	Wed, Sep 5, 2007	63.90	64.70	63.32	64.70
108	NYSE	NS	Tue, Sep 4, 2007	62.05	63.47	62.05	63.25
107	NYSE	NS	Fri, Aug 31, 2007	62.12	62.90	61.93	62.23
106	NYSE	NS	Thu, Aug 30, 2007	60.84	62.76	60.75	62.11
105	NYSE	NS	Wed, Aug 29, 2007	60.97	62.50	60.97	62.26
104	NYSE	NS	Tue, Aug 28, 2007	61.45	62.49	61.32	61.57
103	NYSE	NS	Mon, Aug 27, 2007	62.14	62.14	61.30	61.74
102	NYSE	NS	Fri, Aug 24, 2007	62.03	62.03	60.98	61.30
101	NYSE	NS	Thu, Aug 23, 2007	61.10	61.24	60.53	60.93
100	NYSE	NS	Wed, Aug 22, 2007	59.96	60.50	59.51	60.25
99	NYSE	NS	Tue, Aug 21, 2007	59.80	60.55	59.80	59.96
98	NYSE	NS	Mon, Aug 20, 2007	61.32	61.40	59.20	60.13
97	NYSE	NS	Fri, Aug 17, 2007	60.83	61.25	59.53	59.82
96	NYSE	NS	Thu, Aug 16, 2007	59.09	59.74	57.23	58.68
95	NYSE	NS	Wed, Aug 15, 2007	61.89	63.23	60.60	60.68
94	NYSE	NS	Tue, Aug 14, 2007	62.60	62.96	60.76	60.89
93	NYSE	NS	Mon, Aug 13, 2007	63.00	63.89	60.50	60.76
92	NYSE	NS	Fri, Aug 10, 2007	62.00	62.00	59.00	61.06
91	NYSE	NS	Thu, Aug 9, 2007	63.30	64.70	62.00	62.65
90	NYSE	NS	Wed, Aug 8, 2007	61.90	64.90	61.80	63.07
89	NYSE	NS	Tue, Aug 7, 2007	59.30	62.67	58.00	61.40
88	NYSE	NS	Mon, Aug 6, 2007	61.17	61.25	52.31	59.80
87	NYSE	NS	Fri, Aug 3, 2007	61.60	62.95	60.21	61.87
86	NYSE	NS	Thu, Aug 2, 2007	64.02	64.35	62.44	63.50
85	NYSE	NS	Wed, Aug 1, 2007	65.01	66.50	64.00	64.37
84	NYSE	NS	Tue, Jul 31, 2007	68.45	68.59	64.63	65.50
83	NYSE	NS	Mon, Jul 30, 2007	68.50	69.49	66.80	67.75
82	NYSE	NS	Fri, Jul 27, 2007	68.59	68.95	67.40	67.95
81	NYSE	NS	Thu, Jul 26, 2007	68.02	68.13	66.20	67.75
80	NYSE	NS	Wed, Jul 25, 2007	68.00	68.69	67.89	68.25
79	NYSE	NS	Tue, Jul 24, 2007	68.50	68.86	68.37	68.56
78	NYSE	NS	Mon, Jul 23, 2007	68.83	69.22	68.50	68.74
77	NYSE	NS	Fri, Jul 20, 2007	68.11	69.01	68.00	68.73
76	NYSE	NS	Thu, Jul 19, 2007	69.00	69.92	68.69	68.72
75	NYSE	NS	Wed, Jul 18, 2007	68.03	68.91	68.03	68.60
74	NYSE	NS	Tue, Jul 17, 2007	68.24	69.09	68.11	68.61
73	NYSE	NS	Mon, Jul 16, 2007	69.00	69.47	68.63	68.75
72	NYSE	NS	Fri, Jul 13, 2007	69.37	69.49	69.00	69.48
71	NYSE	NS	Thu, Jul 12, 2007	69.98	70.07	69.52	69.80
70	NYSE	NS	Wed, Jul 11, 2007	69.75	70.09	69.68	69.89
69	NYSE	NS	Tue, Jul 10, 2007	68.90	70.08	68.82	70.05
68	NYSE	NS	Mon, Jul 9, 2007	68.53	69.77	68.25	69.58
67	NYSE	NS	Fri, Jul 6, 2007	69.00	69.34	68.46	69.08
66	NYSE	NS	Thu, Jul 5, 2007	69.29	69.50	68.45	68.78
65	NYSE	NS	Tue, Jul 3, 2007	69.00	69.20	69.00	69.14
64	NYSE	NS	Mon, Jul 2, 2007	68.50	69.26	68.37	69.00
63	NYSE	NS	Fri, Jun 29, 2007	68.22	69.17	68.15	68.50
62	NYSE	NS	Thu, Jun 28, 2007	68.18	68.25	68.00	68.10
61	NYSE	NS	Wed, Jun 27, 2007	66.11	68.45	66.11	67.92
60	NYSE	NS	Tue, Jun 26, 2007	66.54	67.37	65.60	67.30
59	NYSE	NS	Mon, Jun 25, 2007	66.50	67.87	66.40	66.79
58	NYSE	NS	Fri, Jun 22, 2007	67.05	68.00	67.02	67.18
57	NYSE	NS	Thu, Jun 21, 2007	66.78	68.25	66.78	67.83
56	NYSE	NS	Wed, Jun 20, 2007	67.00	67.37	65.53	67.03
55	NYSE	NS	Tue, Jun 19, 2007	65.19	66.85	65.19	66.77
54	NYSE	NS	Mon, Jun 18, 2007	66.05	66.39	65.50	66.20
53	NYSE	NS	Fri, Jun 15, 2007	66.70	67.12	66.00	66.15
52	NYSE	NS	Thu, Jun 14, 2007	66.35	66.97	66.11	66.70
51	NYSE	NS	Wed, Jun 13, 2007	65.05	66.24	65.05	66.10
50	NYSE	NS	Tue, Jun 12, 2007	65.43	65.70	64.91	65.55
49	NYSE	NS	Mon, Jun 11, 2007	65.35	65.68	65.05	65.68
48	NYSE	NS	Fri, Jun 8, 2007	64.50	65.75	64.00	65.49
47	NYSE	NS	Thu, Jun 7, 2007	65.07	65.60	64.11	65.20
46	NYSE	NS	Wed, Jun 6, 2007	67.80	67.81	65.55	65.90
45	NYSE	NS	Tue, Jun 5, 2007	66.97	67.58	66.05	67.05
44	NYSE	NS	Mon, Jun 4, 2007	66.65	67.08	66.56	66.94
43	NYSE	NS	Fri, Jun 1, 2007	66.47	66.80	66.00	66.40
42	NYSE	NS	Thu, May 31, 2007	65.81	66.52	65.60	66.06
41	NYSE	NS	Wed, May 30, 2007	65.34	66.15	64.50	65.66
40	NYSE	NS	Tue, May 29, 2007	64.00	65.34	64.00	65.34
39	NYSE	NS	Fri, May 25, 2007	64.00	64.93	64.00	64.59
38	NYSE	NS	Thu, May 24, 2007	65.21	65.84	63.75	64.20
37	NYSE	NS	Wed, May 23, 2007	65.50	65.65	61.83	65.23
36	NYSE	NS	Tue, May 22, 2007	66.31	66.70	65.63	65.90
35	NYSE	NS	Mon, May 21, 2007	66.05	67.50	66.00	66.29
34	NYSE	NS	Fri, May 18, 2007	66.58	67.03	65.97	66.13
33	NYSE	NS	Thu, May 17, 2007	66.10	67.04	66.10	66.59
32	NYSE	NS	Wed, May 16, 2007	66.50	67.14	66.00	66.47
31	NYSE	NS	Tue, May 15, 2007	67.80	67.80	67.00	67.04
30	NYSE	NS	Mon, May 14, 2007	67.00	67.72	67.00	67.36
29	NYSE	NS	Fri, May 11, 2007	66.62	67.10	66.53	66.77
28	NYSE	NS	Thu, May 10, 2007	66.50	67.30	66.50	66.61
27	NYSE	NS	Wed, May 9, 2007	67.16	67.20	66.47	66.73
26	NYSE	NS	Tue, May 8, 2007	66.95	67.55	66.25	66.54
25	NYSE	NS	Mon, May 7, 2007	65.80	66.76	64.26	66.60
24	NYSE	NS	Fri, May 4, 2007	66.85	66.85	65.09	66.15
23	NYSE	NS	Thu, May 3, 2007	66.00	66.66	65.84	66.30
22	NYSE	NS	Wed, May 2, 2007	66.93	67.89	66.50	66.99
21	NYSE	NS	Tue, May 1, 2007	69.15	69.15	67.05	67.21
20	NYSE	NS	Mon, Apr 30, 2007	69.40	70.20	68.65	69.15
19	NYSE	NS	Fri, Apr 27, 2007	69.25	69.25	67.50	68.59
18	NYSE	NS	Thu, Apr 26, 2007	70.00	70.00	66.81	68.06
17	NYSE	NS	Wed, Apr 25, 2007	68.50	69.78	68.50	69.12
16	NYSE	NS	Tue, Apr 24, 2007	68.60	68.84	68.29	68.50
15	NYSE	NS	Mon, Apr 23, 2007	67.65	67.96	67.40	67.87
14	NYSE	NS	Fri, Apr 20, 2007	67.63	68.00	67.00	67.66
13	NYSE	NS	Thu, Apr 19, 2007	66.90	67.90	66.87	67.63
12	NYSE	NS	Wed, Apr 18, 2007	68.25	68.25	67.25	67.90
11	NYSE	NS	Tue, Apr 17, 2007	68.68	68.68	67.32	68.25
10	NYSE	NS	Mon, Apr 16, 2007	67.25	68.25	67.10	68.19
9	NYSE	NS	Fri, Apr 13, 2007	66.04	67.25	65.95	66.83
8	NYSE	NS	Thu, Apr 12, 2007	67.12	67.50	65.75	66.07
7	NYSE	NS	Wed, Apr 11, 2007	67.26	68.62	66.02	67.12
6	NYSE	NS	Tue, Apr 10, 2007	70.01	70.56	68.51	68.51
5	NYSE	NS	Mon, Apr 9, 2007	68.50	71.50	67.92	70.16
4	NYSE	NS	Thu, Apr 5, 2007	66.80	69.29	66.80	69.06
3	NYSE	NS	Wed, Apr 4, 2007	66.25	68.24	66.25	67.25
2	NYSE	NS	Tue, Apr 3, 2007	66.45	68.00	66.20	67.00
1	NYSE	NS	Mon, Apr 2, 2007	66.59	67.25	66.50	66.69
#	Exchange	Symbol	Date	Open	High	Low	Close

NuStar Energy LP NYSE:NS 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