Owens-Corning Inc NYSE:OC Historical Prices

Below are the 4362 trading days of historical prices for OC.

#	Exchange	Symbol	Date	Open	High	Low	Close
4362	NYSE	OC	Mon, Mar 4, 2024	152.88	153.93	152.49	153.68
4361	NYSE	OC	Fri, Mar 1, 2024	149.19	152.14	149.01	151.67
4360	NYSE	OC	Thu, Feb 29, 2024	150.55	150.63	148.78	149.18
4359	NYSE	OC	Wed, Feb 28, 2024	148.70	150.90	148.62	149.90
4358	NYSE	OC	Tue, Feb 27, 2024	147.48	149.33	147.20	148.92
4357	NYSE	OC	Mon, Feb 26, 2024	146.89	147.40	145.50	147.30
4356	NYSE	OC	Fri, Feb 23, 2024	145.63	148.00	145.57	147.37
4355	NYSE	OC	Thu, Feb 22, 2024	145.00	145.35	143.50	144.63
4354	NYSE	OC	Wed, Feb 21, 2024	142.35	144.20	142.12	143.67
4353	NYSE	OC	Tue, Feb 20, 2024	139.23	141.60	138.70	141.56
4352	NYSE	OC	Fri, Feb 16, 2024	140.62	143.00	139.11	139.95
4351	NYSE	OC	Thu, Feb 15, 2024	141.64	142.29	138.76	142.23
4350	NYSE	OC	Wed, Feb 14, 2024	149.94	150.00	142.47	143.03
4349	NYSE	OC	Tue, Feb 13, 2024	145.29	148.61	144.25	147.04
4348	NYSE	OC	Mon, Feb 12, 2024	147.39	150.79	146.89	149.25
4347	NYSE	OC	Fri, Feb 9, 2024	151.73	153.14	144.96	148.21
4346	NYSE	OC	Thu, Feb 8, 2024	159.90	160.18	158.36	159.49
4345	NYSE	OC	Wed, Feb 7, 2024	155.25	159.83	154.24	158.57
4344	NYSE	OC	Tue, Feb 6, 2024	152.99	153.99	152.29	153.26
4343	NYSE	OC	Mon, Feb 5, 2024	153.36	154.09	151.32	152.99
4342	NYSE	OC	Fri, Feb 2, 2024	153.73	156.28	152.18	155.42
4341	NYSE	OC	Thu, Feb 1, 2024	153.20	155.74	151.45	155.68
4340	NYSE	OC	Wed, Jan 31, 2024	152.00	154.27	151.03	151.53
4339	NYSE	OC	Tue, Jan 30, 2024	151.98	153.65	151.55	152.97
4338	NYSE	OC	Mon, Jan 29, 2024	150.39	152.64	150.34	152.14
4337	NYSE	OC	Fri, Jan 26, 2024	149.74	150.95	149.38	150.20
4336	NYSE	OC	Thu, Jan 25, 2024	148.68	149.80	147.29	149.72
4335	NYSE	OC	Wed, Jan 24, 2024	150.09	150.09	146.62	146.85
4334	NYSE	OC	Tue, Jan 23, 2024	153.27	154.23	147.94	148.67
4333	NYSE	OC	Mon, Jan 22, 2024	152.13	154.55	151.76	154.46
4332	NYSE	OC	Fri, Jan 19, 2024	151.05	151.33	149.21	150.63
4331	NYSE	OC	Thu, Jan 18, 2024	149.56	150.78	147.91	150.71
4330	NYSE	OC	Wed, Jan 17, 2024	146.50	148.15	146.01	147.75
4329	NYSE	OC	Tue, Jan 16, 2024	147.49	148.15	146.37	147.96
4328	NYSE	OC	Fri, Jan 12, 2024	151.22	151.22	148.21	149.22
4327	NYSE	OC	Thu, Jan 11, 2024	150.00	150.88	148.04	150.29
4326	NYSE	OC	Wed, Jan 10, 2024	151.38	153.49	150.29	150.78
4325	NYSE	OC	Tue, Jan 9, 2024	148.81	151.56	148.32	151.15
4324	NYSE	OC	Mon, Jan 8, 2024	148.05	150.28	147.72	149.99
4323	NYSE	OC	Fri, Jan 5, 2024	144.20	148.44	143.72	147.42
4322	NYSE	OC	Thu, Jan 4, 2024	144.82	147.50	144.82	144.64
4321	NYSE	OC	Wed, Jan 3, 2024	146.33	147.22	143.62	145.75
4320	NYSE	OC	Tue, Jan 2, 2024	147.00	148.86	145.90	148.77
4319	NYSE	OC	Fri, Dec 29, 2023	148.13	149.13	147.69	148.23
4318	NYSE	OC	Thu, Dec 28, 2023	150.39	151.67	147.94	148.75
4317	NYSE	OC	Wed, Dec 27, 2023	148.24	149.27	147.79	148.75
4316	NYSE	OC	Tue, Dec 26, 2023	149.00	149.31	147.98	148.26
4315	NYSE	OC	Fri, Dec 22, 2023	148.53	149.03	147.23	148.52
4314	NYSE	OC	Thu, Dec 21, 2023	149.24	149.24	146.82	147.95
4313	NYSE	OC	Wed, Dec 20, 2023	149.48	151.13	147.17	147.49
4312	NYSE	OC	Tue, Dec 19, 2023	150.13	150.77	149.17	149.93
4311	NYSE	OC	Mon, Dec 18, 2023	153.02	153.31	148.22	148.89
4310	NYSE	OC	Fri, Dec 15, 2023	152.55	155.19	151.44	152.43
4309	NYSE	OC	Thu, Dec 14, 2023	148.56	153.65	148.56	152.78
4308	NYSE	OC	Wed, Dec 13, 2023	143.48	146.39	140.94	146.19
4307	NYSE	OC	Tue, Dec 12, 2023	143.50	144.40	142.94	143.16
4306	NYSE	OC	Mon, Dec 11, 2023	143.37	144.28	142.89	143.80
4305	NYSE	OC	Fri, Dec 8, 2023	142.15	143.57	141.79	143.36
4304	NYSE	OC	Thu, Dec 7, 2023	138.85	141.03	138.26	141.00
4303	NYSE	OC	Wed, Dec 6, 2023	139.03	141.28	138.71	138.82
4302	NYSE	OC	Tue, Dec 5, 2023	137.31	139.84	137.29	138.08
4301	NYSE	OC	Mon, Dec 4, 2023	138.13	138.84	137.09	137.77
4300	NYSE	OC	Fri, Dec 1, 2023	135.48	139.50	135.01	139.03
4299	NYSE	OC	Thu, Nov 30, 2023	134.02	135.90	132.62	135.58
4298	NYSE	OC	Wed, Nov 29, 2023	134.00	135.62	133.68	134.14
4297	NYSE	OC	Tue, Nov 28, 2023	133.10	133.98	131.67	132.17
4296	NYSE	OC	Mon, Nov 27, 2023	132.32	134.52	131.77	133.62
4295	NYSE	OC	Fri, Nov 24, 2023	131.61	133.09	131.61	133.06
4294	NYSE	OC	Wed, Nov 22, 2023	131.60	133.04	130.91	132.24
4293	NYSE	OC	Tue, Nov 21, 2023	129.89	131.51	129.25	130.65
4292	NYSE	OC	Mon, Nov 20, 2023	130.90	131.75	129.50	130.72
4291	NYSE	OC	Fri, Nov 17, 2023	129.76	131.43	129.71	131.37
4290	NYSE	OC	Thu, Nov 16, 2023	130.05	131.61	128.79	129.29
4289	NYSE	OC	Wed, Nov 15, 2023	130.14	131.99	129.56	129.82
4288	NYSE	OC	Tue, Nov 14, 2023	127.64	131.21	127.64	130.46
4287	NYSE	OC	Mon, Nov 13, 2023	123.26	124.52	123.10	124.08
4286	NYSE	OC	Fri, Nov 10, 2023	122.22	124.39	121.32	124.30
4285	NYSE	OC	Thu, Nov 9, 2023	123.13	124.00	121.08	121.72
4284	NYSE	OC	Wed, Nov 8, 2023	120.83	123.41	120.17	122.36
4283	NYSE	OC	Tue, Nov 7, 2023	121.09	122.81	120.87	121.49
4282	NYSE	OC	Mon, Nov 6, 2023	121.95	122.85	120.91	121.33
4281	NYSE	OC	Fri, Nov 3, 2023	121.03	124.11	120.83	122.66
4280	NYSE	OC	Thu, Nov 2, 2023	118.00	120.13	117.32	118.54
4279	NYSE	OC	Wed, Nov 1, 2023	113.29	116.06	112.32	115.81
4278	NYSE	OC	Tue, Oct 31, 2023	113.47	114.60	112.80	113.37
4277	NYSE	OC	Mon, Oct 30, 2023	113.00	113.79	111.57	112.66
4276	NYSE	OC	Fri, Oct 27, 2023	113.86	114.24	110.96	111.53
4275	NYSE	OC	Thu, Oct 26, 2023	111.74	114.30	111.00	113.86
4274	NYSE	OC	Wed, Oct 25, 2023	110.91	118.73	109.95	110.60
4273	NYSE	OC	Tue, Oct 24, 2023	124.90	125.55	122.37	123.35
4272	NYSE	OC	Mon, Oct 23, 2023	122.64	124.92	122.58	123.07
4271	NYSE	OC	Fri, Oct 20, 2023	123.15	124.06	121.73	122.97
4270	NYSE	OC	Thu, Oct 19, 2023	123.26	124.95	122.11	122.83
4269	NYSE	OC	Wed, Oct 18, 2023	126.75	126.87	123.27	123.53
4268	NYSE	OC	Tue, Oct 17, 2023	127.37	129.78	126.96	128.48
4267	NYSE	OC	Mon, Oct 16, 2023	129.06	130.24	127.46	129.03
4266	NYSE	OC	Fri, Oct 13, 2023	129.24	130.52	126.57	127.43
4265	NYSE	OC	Thu, Oct 12, 2023	135.33	135.90	127.38	128.70
4264	NYSE	OC	Wed, Oct 11, 2023	134.03	136.58	133.91	136.56
4263	NYSE	OC	Tue, Oct 10, 2023	132.38	135.00	132.03	133.65
4262	NYSE	OC	Mon, Oct 9, 2023	131.08	132.72	128.52	132.01
4261	NYSE	OC	Fri, Oct 6, 2023	131.32	133.72	130.50	132.40
4260	NYSE	OC	Thu, Oct 5, 2023	132.23	134.53	131.86	132.66
4259	NYSE	OC	Wed, Oct 4, 2023	131.61	132.96	129.65	132.37
4258	NYSE	OC	Tue, Oct 3, 2023	133.92	134.54	129.76	130.31
4257	NYSE	OC	Mon, Oct 2, 2023	135.79	137.28	134.06	134.57
4256	NYSE	OC	Fri, Sep 29, 2023	140.18	140.25	136.00	136.41
4255	NYSE	OC	Thu, Sep 28, 2023	136.26	140.28	136.10	139.25
4254	NYSE	OC	Wed, Sep 27, 2023	135.51	136.41	134.50	135.93
4253	NYSE	OC	Tue, Sep 26, 2023	135.64	137.40	133.93	133.94
4252	NYSE	OC	Mon, Sep 25, 2023	134.39	136.98	134.01	136.20
4251	NYSE	OC	Fri, Sep 22, 2023	135.41	135.73	134.42	134.81
4250	NYSE	OC	Thu, Sep 21, 2023	134.34	135.96	133.45	134.73
4249	NYSE	OC	Wed, Sep 20, 2023	137.73	139.29	135.87	135.88
4248	NYSE	OC	Tue, Sep 19, 2023	136.82	137.48	136.03	137.21
4247	NYSE	OC	Mon, Sep 18, 2023	137.38	138.23	136.74	137.42
4246	NYSE	OC	Fri, Sep 15, 2023	137.93	140.02	134.25	136.79
4245	NYSE	OC	Thu, Sep 14, 2023	138.03	140.60	137.65	139.63
4244	NYSE	OC	Wed, Sep 13, 2023	139.33	140.08	135.84	136.84
4243	NYSE	OC	Tue, Sep 12, 2023	142.35	143.23	138.90	139.90
4242	NYSE	OC	Mon, Sep 11, 2023	144.22	146.16	143.41	143.64
4241	NYSE	OC	Fri, Sep 8, 2023	142.39	144.47	141.77	142.85
4240	NYSE	OC	Thu, Sep 7, 2023	143.17	143.91	141.32	143.08
4239	NYSE	OC	Wed, Sep 6, 2023	141.12	144.22	140.65	142.50
4238	NYSE	OC	Tue, Sep 5, 2023	145.19	145.87	139.31	141.81
4237	NYSE	OC	Fri, Sep 1, 2023	145.00	147.00	144.54	146.75
4236	NYSE	OC	Thu, Aug 31, 2023	142.24	144.47	142.00	143.91
4235	NYSE	OC	Wed, Aug 30, 2023	141.63	143.17	141.22	142.21
4234	NYSE	OC	Tue, Aug 29, 2023	137.53	142.15	136.98	141.68
4233	NYSE	OC	Mon, Aug 28, 2023	136.66	138.48	136.02	138.12
4232	NYSE	OC	Fri, Aug 25, 2023	137.01	137.30	131.31	135.52
4231	NYSE	OC	Thu, Aug 24, 2023	137.71	139.16	136.89	136.92
4230	NYSE	OC	Wed, Aug 23, 2023	136.23	139.54	136.23	138.71
4229	NYSE	OC	Tue, Aug 22, 2023	136.97	137.34	135.34	135.88
4228	NYSE	OC	Mon, Aug 21, 2023	136.94	137.41	134.79	136.29
4227	NYSE	OC	Fri, Aug 18, 2023	135.14	137.03	135.02	136.37
4226	NYSE	OC	Thu, Aug 17, 2023	140.94	141.16	135.33	135.66
4225	NYSE	OC	Wed, Aug 16, 2023	141.47	142.67	140.17	140.25
4224	NYSE	OC	Tue, Aug 15, 2023	142.56	143.70	141.08	141.27
4223	NYSE	OC	Mon, Aug 14, 2023	140.77	142.89	140.18	142.86
4222	NYSE	OC	Fri, Aug 11, 2023	141.14	142.48	140.76	141.18
4221	NYSE	OC	Thu, Aug 10, 2023	142.00	143.17	139.38	141.40
4220	NYSE	OC	Wed, Aug 9, 2023	142.49	143.21	141.68	142.00
4219	NYSE	OC	Tue, Aug 8, 2023	140.98	142.88	139.14	142.85
4218	NYSE	OC	Mon, Aug 7, 2023	140.96	142.82	140.96	142.57
4217	NYSE	OC	Fri, Aug 4, 2023	141.41	142.48	139.80	140.54
4216	NYSE	OC	Thu, Aug 3, 2023	141.18	142.25	140.12	140.24
4215	NYSE	OC	Wed, Aug 2, 2023	140.88	142.04	139.15	141.91
4214	NYSE	OC	Tue, Aug 1, 2023	139.71	142.04	139.32	141.18
4213	NYSE	OC	Mon, Jul 31, 2023	140.64	140.99	138.17	139.99
4212	NYSE	OC	Fri, Jul 28, 2023	141.03	142.03	139.30	140.07
4211	NYSE	OC	Thu, Jul 27, 2023	142.26	143.67	138.85	139.06
4210	NYSE	OC	Wed, Jul 26, 2023	132.81	139.45	132.50	138.51
4209	NYSE	OC	Tue, Jul 25, 2023	129.76	132.54	129.76	130.77
4208	NYSE	OC	Mon, Jul 24, 2023	130.76	131.80	129.27	130.77
4207	NYSE	OC	Fri, Jul 21, 2023	131.74	131.87	130.20	130.32
4206	NYSE	OC	Thu, Jul 20, 2023	135.08	135.58	130.15	130.90
4205	NYSE	OC	Wed, Jul 19, 2023	138.25	138.25	134.29	136.34
4204	NYSE	OC	Tue, Jul 18, 2023	134.83	137.97	134.28	137.57
4203	NYSE	OC	Mon, Jul 17, 2023	131.94	135.24	131.51	134.89
4202	NYSE	OC	Fri, Jul 14, 2023	134.03	134.03	131.66	132.38
4201	NYSE	OC	Thu, Jul 13, 2023	134.00	134.00	132.58	132.94
4200	NYSE	OC	Wed, Jul 12, 2023	132.50	133.60	131.31	133.25
4199	NYSE	OC	Tue, Jul 11, 2023	129.76	130.90	129.50	130.57
4198	NYSE	OC	Mon, Jul 10, 2023	126.85	129.44	126.62	128.77
4197	NYSE	OC	Fri, Jul 7, 2023	126.88	129.18	126.62	127.13
4196	NYSE	OC	Thu, Jul 6, 2023	127.27	127.45	125.43	126.62
4195	NYSE	OC	Wed, Jul 5, 2023	130.30	130.59	127.34	128.67
4194	NYSE	OC	Mon, Jul 3, 2023	130.70	132.53	130.51	131.61
4193	NYSE	OC	Fri, Jun 30, 2023	131.64	132.67	130.49	130.50
4192	NYSE	OC	Thu, Jun 29, 2023	128.14	130.78	127.37	130.72
4191	NYSE	OC	Wed, Jun 28, 2023	128.09	129.00	126.83	128.04
4190	NYSE	OC	Tue, Jun 27, 2023	125.41	128.91	125.07	128.27
4189	NYSE	OC	Mon, Jun 26, 2023	124.10	125.77	124.00	125.06
4188	NYSE	OC	Fri, Jun 23, 2023	123.01	124.58	122.83	124.06
4187	NYSE	OC	Thu, Jun 22, 2023	124.01	124.41	122.31	123.97
4186	NYSE	OC	Wed, Jun 21, 2023	124.77	126.00	123.60	124.77
4185	NYSE	OC	Tue, Jun 20, 2023	121.93	125.40	121.52	124.78
4184	NYSE	OC	Fri, Jun 16, 2023	122.92	123.32	121.52	122.16
4183	NYSE	OC	Thu, Jun 15, 2023	120.90	123.09	120.79	122.92
4182	NYSE	OC	Wed, Jun 14, 2023	122.12	122.99	119.88	121.36
4181	NYSE	OC	Tue, Jun 13, 2023	120.35	122.28	120.35	122.07
4180	NYSE	OC	Mon, Jun 12, 2023	117.97	120.56	116.64	120.16
4179	NYSE	OC	Fri, Jun 9, 2023	117.98	118.74	117.17	118.15
4178	NYSE	OC	Thu, Jun 8, 2023	118.09	119.15	117.00	118.16
4177	NYSE	OC	Wed, Jun 7, 2023	116.21	118.77	115.86	117.44
4176	NYSE	OC	Tue, Jun 6, 2023	113.09	116.67	113.03	115.94
4175	NYSE	OC	Mon, Jun 5, 2023	112.85	113.99	111.00	113.42
4174	NYSE	OC	Fri, Jun 2, 2023	109.85	113.82	109.59	113.52
4173	NYSE	OC	Thu, Jun 1, 2023	106.11	108.83	105.56	108.63
4172	NYSE	OC	Wed, May 31, 2023	108.50	109.06	105.88	106.33
4171	NYSE	OC	Tue, May 30, 2023	110.52	111.80	108.56	109.31
4170	NYSE	OC	Fri, May 26, 2023	109.46	110.44	108.56	109.80
4169	NYSE	OC	Thu, May 25, 2023	108.11	110.12	107.80	109.17
4168	NYSE	OC	Wed, May 24, 2023	110.13	110.58	107.98	108.22
4167	NYSE	OC	Tue, May 23, 2023	108.90	109.56	107.50	108.12
4166	NYSE	OC	Mon, May 22, 2023	110.16	111.54	109.73	109.74
4165	NYSE	OC	Fri, May 19, 2023	112.12	112.17	109.72	110.13
4164	NYSE	OC	Thu, May 18, 2023	108.82	112.12	108.17	111.62
4163	NYSE	OC	Wed, May 17, 2023	107.49	109.62	107.40	109.09
4162	NYSE	OC	Tue, May 16, 2023	106.30	107.06	105.50	106.66
4161	NYSE	OC	Mon, May 15, 2023	105.17	107.47	104.68	107.34
4160	NYSE	OC	Fri, May 12, 2023	105.32	106.14	103.65	105.34
4159	NYSE	OC	Thu, May 11, 2023	105.04	105.58	104.47	105.02
4158	NYSE	OC	Wed, May 10, 2023	107.38	107.38	104.51	105.76
4157	NYSE	OC	Tue, May 9, 2023	105.96	106.63	105.23	105.72
4156	NYSE	OC	Mon, May 8, 2023	104.99	106.56	104.44	106.01
4155	NYSE	OC	Fri, May 5, 2023	105.23	105.71	103.98	104.86
4154	NYSE	OC	Thu, May 4, 2023	105.19	105.84	103.41	103.83
4153	NYSE	OC	Wed, May 3, 2023	106.78	108.67	106.30	106.35
4152	NYSE	OC	Tue, May 2, 2023	105.98	106.31	104.38	105.43
4151	NYSE	OC	Mon, May 1, 2023	106.54	107.64	105.34	106.08
4150	NYSE	OC	Fri, Apr 28, 2023	104.41	107.31	103.96	106.81
4149	NYSE	OC	Thu, Apr 27, 2023	100.07	104.30	99.49	103.90
4148	NYSE	OC	Wed, Apr 26, 2023	102.03	104.37	98.02	98.55
4147	NYSE	OC	Tue, Apr 25, 2023	100.49	100.89	99.23	99.95
4146	NYSE	OC	Mon, Apr 24, 2023	101.17	101.58	100.00	101.43
4145	NYSE	OC	Fri, Apr 21, 2023	101.97	102.14	100.71	101.29
4144	NYSE	OC	Thu, Apr 20, 2023	100.91	102.57	100.58	101.97
4143	NYSE	OC	Wed, Apr 19, 2023	99.69	101.13	99.69	101.02
4142	NYSE	OC	Tue, Apr 18, 2023	99.66	100.47	98.88	100.10
4141	NYSE	OC	Mon, Apr 17, 2023	98.34	99.29	98.00	99.23
4140	NYSE	OC	Fri, Apr 14, 2023	97.59	99.17	97.54	98.57
4139	NYSE	OC	Thu, Apr 13, 2023	98.47	98.66	96.86	97.92
4138	NYSE	OC	Wed, Apr 12, 2023	99.49	99.72	96.43	98.04
4137	NYSE	OC	Tue, Apr 11, 2023	96.89	99.05	96.75	98.07
4136	NYSE	OC	Mon, Apr 10, 2023	93.50	96.97	93.50	96.20
4135	NYSE	OC	Thu, Apr 6, 2023	93.09	93.74	92.31	93.51
4134	NYSE	OC	Wed, Apr 5, 2023	92.92	94.10	91.51	93.27
4133	NYSE	OC	Tue, Apr 4, 2023	96.58	96.89	93.07	93.68
4132	NYSE	OC	Mon, Apr 3, 2023	95.77	96.71	95.00	96.69
4131	NYSE	OC	Fri, Mar 31, 2023	93.99	96.08	92.98	95.80
4130	NYSE	OC	Thu, Mar 30, 2023	93.04	94.03	92.79	93.28
4129	NYSE	OC	Wed, Mar 29, 2023	92.51	92.51	90.78	91.98
4128	NYSE	OC	Tue, Mar 28, 2023	91.18	92.59	90.88	91.42
4127	NYSE	OC	Mon, Mar 27, 2023	92.94	92.94	90.30	91.19
4126	NYSE	OC	Fri, Mar 24, 2023	91.14	91.93	89.60	91.82
4125	NYSE	OC	Thu, Mar 23, 2023	92.87	94.35	91.34	92.15
4124	NYSE	OC	Wed, Mar 22, 2023	92.49	94.18	92.12	92.23
4123	NYSE	OC	Tue, Mar 21, 2023	92.86	93.76	92.12	92.86
4122	NYSE	OC	Mon, Mar 20, 2023	90.85	92.63	89.82	91.29
4121	NYSE	OC	Fri, Mar 17, 2023	92.28	92.32	89.46	89.80
4120	NYSE	OC	Thu, Mar 16, 2023	89.08	93.14	89.01	92.85
4119	NYSE	OC	Wed, Mar 15, 2023	90.68	91.68	88.86	89.84
4118	NYSE	OC	Tue, Mar 14, 2023	94.45	95.25	91.37	92.65
4117	NYSE	OC	Mon, Mar 13, 2023	91.75	93.82	90.70	92.21
4116	NYSE	OC	Fri, Mar 10, 2023	96.05	96.21	90.72	93.32
4115	NYSE	OC	Thu, Mar 9, 2023	98.37	99.63	95.84	95.89
4114	NYSE	OC	Wed, Mar 8, 2023	99.11	99.66	97.85	98.54
4113	NYSE	OC	Tue, Mar 7, 2023	99.64	100.61	98.30	98.80
4112	NYSE	OC	Mon, Mar 6, 2023	101.50	102.07	99.43	99.63
4111	NYSE	OC	Fri, Mar 3, 2023	99.93	101.61	99.00	101.27
4110	NYSE	OC	Thu, Mar 2, 2023	97.12	99.50	96.48	99.12
4109	NYSE	OC	Wed, Mar 1, 2023	97.72	99.20	97.35	97.90
4108	NYSE	OC	Tue, Feb 28, 2023	97.68	98.91	97.64	97.79
4107	NYSE	OC	Mon, Feb 27, 2023	98.70	98.96	97.75	98.07
4106	NYSE	OC	Fri, Feb 24, 2023	96.59	98.08	96.12	97.84
4105	NYSE	OC	Thu, Feb 23, 2023	98.00	98.64	96.24	98.15
4104	NYSE	OC	Wed, Feb 22, 2023	97.44	98.32	96.61	97.37
4103	NYSE	OC	Tue, Feb 21, 2023	98.55	99.10	96.61	97.31
4102	NYSE	OC	Fri, Feb 17, 2023	101.00	101.49	98.30	99.93
4101	NYSE	OC	Thu, Feb 16, 2023	102.45	104.22	100.09	101.68
4100	NYSE	OC	Wed, Feb 15, 2023	104.55	105.62	102.46	103.50
4099	NYSE	OC	Tue, Feb 14, 2023	101.01	103.74	100.13	103.41
4098	NYSE	OC	Mon, Feb 13, 2023	98.82	101.81	98.16	101.80
4097	NYSE	OC	Fri, Feb 10, 2023	97.10	98.88	96.81	98.46
4096	NYSE	OC	Thu, Feb 9, 2023	99.29	100.84	97.54	97.80
4095	NYSE	OC	Wed, Feb 8, 2023	99.13	99.68	97.74	98.07
4094	NYSE	OC	Tue, Feb 7, 2023	99.09	100.03	97.80	99.83
4093	NYSE	OC	Mon, Feb 6, 2023	99.96	100.09	98.45	99.61
4092	NYSE	OC	Fri, Feb 3, 2023	101.30	102.40	100.01	101.00
4091	NYSE	OC	Thu, Feb 2, 2023	99.77	103.34	99.12	102.97
4090	NYSE	OC	Wed, Feb 1, 2023	96.19	99.85	95.20	99.11
4089	NYSE	OC	Tue, Jan 31, 2023	92.34	96.69	91.63	96.65
4088	NYSE	OC	Mon, Jan 30, 2023	90.89	92.96	90.89	91.59
4087	NYSE	OC	Fri, Jan 27, 2023	91.51	92.69	90.36	92.11
4086	NYSE	OC	Thu, Jan 26, 2023	92.55	93.89	89.28	91.69
4085	NYSE	OC	Wed, Jan 25, 2023	88.82	91.95	88.66	91.86
4084	NYSE	OC	Tue, Jan 24, 2023	89.41	92.08	89.41	89.71
4083	NYSE	OC	Mon, Jan 23, 2023	88.80	89.95	88.42	89.74
4082	NYSE	OC	Fri, Jan 20, 2023	86.65	88.58	86.34	88.41
4081	NYSE	OC	Thu, Jan 19, 2023	90.04	90.52	86.63	86.69
4080	NYSE	OC	Wed, Jan 18, 2023	91.00	93.89	90.88	90.96
4079	NYSE	OC	Tue, Jan 17, 2023	90.95	91.36	89.89	90.50
4078	NYSE	OC	Fri, Jan 13, 2023	90.44	91.84	89.62	91.63
4077	NYSE	OC	Thu, Jan 12, 2023	92.21	92.21	89.45	91.34
4076	NYSE	OC	Wed, Jan 11, 2023	90.35	92.62	90.30	91.29
4075	NYSE	OC	Tue, Jan 10, 2023	89.79	90.53	87.87	89.69
4074	NYSE	OC	Mon, Jan 9, 2023	90.53	91.68	89.82	90.09
4073	NYSE	OC	Fri, Jan 6, 2023	89.54	90.21	88.51	89.80
4072	NYSE	OC	Thu, Jan 5, 2023	88.18	89.15	87.29	88.36
4071	NYSE	OC	Wed, Jan 4, 2023	87.41	89.61	87.40	89.25
4070	NYSE	OC	Tue, Jan 3, 2023	86.30	88.01	85.41	86.28
4069	NYSE	OC	Fri, Dec 30, 2022	85.87	85.97	83.98	84.78
4068	NYSE	OC	Thu, Dec 29, 2022	85.22	87.45	84.97	87.00
4067	NYSE	OC	Wed, Dec 28, 2022	87.90	88.37	84.79	84.82
4066	NYSE	OC	Tue, Dec 27, 2022	88.00	88.66	87.50	87.92
4065	NYSE	OC	Fri, Dec 23, 2022	87.33	88.35	86.84	88.23
4064	NYSE	OC	Thu, Dec 22, 2022	87.24	87.44	85.88	87.39
4063	NYSE	OC	Wed, Dec 21, 2022	88.38	88.78	87.12	88.60
4062	NYSE	OC	Tue, Dec 20, 2022	85.16	87.78	85.16	87.46
4061	NYSE	OC	Mon, Dec 19, 2022	91.16	91.60	87.35	87.66
4060	NYSE	OC	Fri, Dec 16, 2022	90.94	91.71	90.08	91.13
4059	NYSE	OC	Thu, Dec 15, 2022	92.15	92.48	89.88	91.86
4058	NYSE	OC	Wed, Dec 14, 2022	94.71	95.55	93.29	93.85
4057	NYSE	OC	Tue, Dec 13, 2022	98.11	98.99	95.26	95.91
4056	NYSE	OC	Mon, Dec 12, 2022	92.48	95.22	91.90	94.85
4055	NYSE	OC	Fri, Dec 9, 2022	91.79	94.40	91.78	92.80
4054	NYSE	OC	Thu, Dec 8, 2022	91.54	93.41	90.72	92.17
4053	NYSE	OC	Wed, Dec 7, 2022	88.82	91.12	88.66	90.60
4052	NYSE	OC	Tue, Dec 6, 2022	89.41	90.41	87.15	88.74
4051	NYSE	OC	Mon, Dec 5, 2022	89.77	90.99	88.35	88.88
4050	NYSE	OC	Fri, Dec 2, 2022	89.93	91.79	89.14	91.16
4049	NYSE	OC	Thu, Dec 1, 2022	90.46	91.62	89.44	90.09
4048	NYSE	OC	Wed, Nov 30, 2022	89.22	89.62	86.13	88.84
4047	NYSE	OC	Tue, Nov 29, 2022	87.87	89.65	87.30	89.63
4046	NYSE	OC	Mon, Nov 28, 2022	90.06	90.40	87.78	88.32
4045	NYSE	OC	Fri, Nov 25, 2022	90.21	91.42	90.17	90.96
4044	NYSE	OC	Wed, Nov 23, 2022	91.60	92.82	90.97	91.14
4043	NYSE	OC	Tue, Nov 22, 2022	90.47	91.91	90.10	91.84
4042	NYSE	OC	Mon, Nov 21, 2022	89.34	90.33	88.93	89.66
4041	NYSE	OC	Fri, Nov 18, 2022	91.03	91.60	88.89	90.06
4040	NYSE	OC	Thu, Nov 17, 2022	88.33	89.61	87.63	89.31
4039	NYSE	OC	Wed, Nov 16, 2022	90.70	91.35	90.20	90.62
4038	NYSE	OC	Tue, Nov 15, 2022	92.13	93.33	91.05	91.54
4037	NYSE	OC	Mon, Nov 14, 2022	91.00	92.71	90.16	90.24
4036	NYSE	OC	Fri, Nov 11, 2022	91.72	93.42	90.68	92.06
4035	NYSE	OC	Thu, Nov 10, 2022	87.77	93.55	87.77	91.36
4034	NYSE	OC	Wed, Nov 9, 2022	86.52	87.99	83.86	83.99
4033	NYSE	OC	Tue, Nov 8, 2022	86.34	88.01	86.00	87.39
4032	NYSE	OC	Mon, Nov 7, 2022	85.02	85.75	82.93	85.40
4031	NYSE	OC	Fri, Nov 4, 2022	83.23	84.71	81.90	83.92
4030	NYSE	OC	Thu, Nov 3, 2022	80.87	82.84	80.24	81.44
4029	NYSE	OC	Wed, Nov 2, 2022	84.95	86.32	82.31	82.33
4028	NYSE	OC	Tue, Nov 1, 2022	86.35	87.41	83.45	85.48
4027	NYSE	OC	Mon, Oct 31, 2022	84.02	86.23	83.64	85.61
4026	NYSE	OC	Fri, Oct 28, 2022	83.11	85.02	82.96	84.59
4025	NYSE	OC	Thu, Oct 27, 2022	85.32	86.79	83.11	83.44
4024	NYSE	OC	Wed, Oct 26, 2022	88.90	89.00	83.76	85.17
4023	NYSE	OC	Tue, Oct 25, 2022	86.80	90.02	86.80	89.39
4022	NYSE	OC	Mon, Oct 24, 2022	86.24	87.43	85.04	86.91
4021	NYSE	OC	Fri, Oct 21, 2022	82.57	86.14	82.07	85.95
4020	NYSE	OC	Thu, Oct 20, 2022	83.54	84.97	80.91	81.29
4019	NYSE	OC	Wed, Oct 19, 2022	85.54	86.32	83.62	83.99
4018	NYSE	OC	Tue, Oct 18, 2022	85.63	88.45	85.28	86.64
4017	NYSE	OC	Mon, Oct 17, 2022	82.96	83.91	81.68	82.43
4016	NYSE	OC	Fri, Oct 14, 2022	85.50	86.64	80.75	81.01
4015	NYSE	OC	Thu, Oct 13, 2022	83.77	86.37	81.58	85.16
4014	NYSE	OC	Wed, Oct 12, 2022	85.99	86.62	84.47	85.73
4013	NYSE	OC	Tue, Oct 11, 2022	85.11	87.85	84.97	86.48
4012	NYSE	OC	Mon, Oct 10, 2022	84.47	86.39	84.47	85.58
4011	NYSE	OC	Fri, Oct 7, 2022	83.85	84.90	83.14	84.31
4010	NYSE	OC	Thu, Oct 6, 2022	83.45	86.03	83.19	85.23
4009	NYSE	OC	Wed, Oct 5, 2022	83.34	85.02	82.96	84.11
4008	NYSE	OC	Tue, Oct 4, 2022	83.83	85.73	83.68	85.32
4007	NYSE	OC	Mon, Oct 3, 2022	80.24	82.80	79.78	81.84
4006	NYSE	OC	Fri, Sep 30, 2022	78.49	80.03	77.91	78.61
4005	NYSE	OC	Thu, Sep 29, 2022	79.52	80.58	77.31	78.21
4004	NYSE	OC	Wed, Sep 28, 2022	77.54	81.47	77.54	80.89
4003	NYSE	OC	Tue, Sep 27, 2022	76.34	79.19	75.52	76.68
4002	NYSE	OC	Mon, Sep 26, 2022	76.29	77.49	74.91	75.06
4001	NYSE	OC	Fri, Sep 23, 2022	75.57	77.05	74.22	77.00
4000	NYSE	OC	Thu, Sep 22, 2022	78.85	78.85	76.87	77.08
3999	NYSE	OC	Wed, Sep 21, 2022	81.26	82.21	79.23	79.24
3998	NYSE	OC	Tue, Sep 20, 2022	81.11	81.64	79.71	80.76
3997	NYSE	OC	Mon, Sep 19, 2022	80.80	82.80	80.80	82.39
3996	NYSE	OC	Fri, Sep 16, 2022	82.90	82.90	80.95	81.65
3995	NYSE	OC	Thu, Sep 15, 2022	83.12	85.18	82.96	83.61
3994	NYSE	OC	Wed, Sep 14, 2022	84.97	85.38	82.44	83.61
3993	NYSE	OC	Tue, Sep 13, 2022	86.77	87.14	84.47	84.92
3992	NYSE	OC	Mon, Sep 12, 2022	88.03	90.56	88.01	89.71
3991	NYSE	OC	Fri, Sep 9, 2022	85.65	87.69	85.45	87.53
3990	NYSE	OC	Thu, Sep 8, 2022	81.99	84.47	81.57	84.41
3989	NYSE	OC	Wed, Sep 7, 2022	80.99	83.43	80.96	83.07
3988	NYSE	OC	Tue, Sep 6, 2022	81.33	82.23	79.82	80.83
3987	NYSE	OC	Fri, Sep 2, 2022	82.36	83.26	80.31	80.92
3986	NYSE	OC	Thu, Sep 1, 2022	81.22	81.43	79.55	80.76
3985	NYSE	OC	Wed, Aug 31, 2022	83.12	83.60	81.61	81.73
3984	NYSE	OC	Tue, Aug 30, 2022	84.25	84.72	82.36	83.40
3983	NYSE	OC	Mon, Aug 29, 2022	84.57	85.07	83.74	84.10
3982	NYSE	OC	Fri, Aug 26, 2022	89.32	89.75	85.28	85.33
3981	NYSE	OC	Thu, Aug 25, 2022	87.75	89.90	87.57	89.63
3980	NYSE	OC	Wed, Aug 24, 2022	85.94	87.62	85.20	87.42
3979	NYSE	OC	Tue, Aug 23, 2022	87.18	88.26	86.76	86.85
3978	NYSE	OC	Mon, Aug 22, 2022	88.28	88.61	86.81	86.86
3977	NYSE	OC	Fri, Aug 19, 2022	91.00	91.00	89.31	89.88
3976	NYSE	OC	Thu, Aug 18, 2022	91.72	91.97	91.02	91.45
3975	NYSE	OC	Wed, Aug 17, 2022	90.63	91.66	89.81	91.39
3974	NYSE	OC	Tue, Aug 16, 2022	89.86	92.15	89.81	91.80
3973	NYSE	OC	Mon, Aug 15, 2022	90.28	91.24	89.53	90.35
3972	NYSE	OC	Fri, Aug 12, 2022	90.02	91.23	89.69	91.19
3971	NYSE	OC	Thu, Aug 11, 2022	88.96	92.07	88.75	90.22
3970	NYSE	OC	Wed, Aug 10, 2022	88.05	88.92	87.48	87.74
3969	NYSE	OC	Tue, Aug 9, 2022	86.13	86.74	85.24	86.05
3968	NYSE	OC	Mon, Aug 8, 2022	87.13	88.36	86.60	87.14
3967	NYSE	OC	Fri, Aug 5, 2022	87.39	87.85	85.22	86.30
3966	NYSE	OC	Thu, Aug 4, 2022	87.81	90.24	87.40	88.99
3965	NYSE	OC	Wed, Aug 3, 2022	89.32	89.95	87.08	88.39
3964	NYSE	OC	Tue, Aug 2, 2022	92.18	92.40	89.10	89.28
3963	NYSE	OC	Mon, Aug 1, 2022	91.73	93.20	91.02	92.93
3962	NYSE	OC	Fri, Jul 29, 2022	90.46	93.23	90.46	92.74
3961	NYSE	OC	Thu, Jul 28, 2022	85.69	90.10	84.68	90.01
3960	NYSE	OC	Wed, Jul 27, 2022	84.70	85.32	81.53	84.52
3959	NYSE	OC	Tue, Jul 26, 2022	83.10	83.80	82.09	82.78
3958	NYSE	OC	Mon, Jul 25, 2022	84.20	84.64	82.96	83.62
3957	NYSE	OC	Fri, Jul 22, 2022	85.01	85.92	83.36	84.04
3956	NYSE	OC	Thu, Jul 21, 2022	83.27	84.82	82.26	84.62
3955	NYSE	OC	Wed, Jul 20, 2022	82.59	84.08	81.87	83.76
3954	NYSE	OC	Tue, Jul 19, 2022	82.18	82.92	81.42	82.82
3953	NYSE	OC	Mon, Jul 18, 2022	81.52	82.05	80.28	80.51
3952	NYSE	OC	Fri, Jul 15, 2022	80.68	81.06	78.12	80.47
3951	NYSE	OC	Thu, Jul 14, 2022	79.37	80.42	78.32	79.98
3950	NYSE	OC	Wed, Jul 13, 2022	79.91	82.04	78.82	81.53
3949	NYSE	OC	Tue, Jul 12, 2022	78.90	83.05	78.74	81.71
3948	NYSE	OC	Mon, Jul 11, 2022	78.75	79.99	78.59	79.17
3947	NYSE	OC	Fri, Jul 8, 2022	79.58	80.24	78.54	79.50
3946	NYSE	OC	Thu, Jul 7, 2022	77.56	79.91	77.05	79.30
3945	NYSE	OC	Wed, Jul 6, 2022	77.86	78.90	75.69	76.76
3944	NYSE	OC	Tue, Jul 5, 2022	75.73	77.61	74.88	77.53
3943	NYSE	OC	Fri, Jul 1, 2022	74.23	77.96	74.23	77.49
3942	NYSE	OC	Thu, Jun 30, 2022	74.38	75.51	73.36	74.31
3941	NYSE	OC	Wed, Jun 29, 2022	76.08	76.31	74.60	75.36
3940	NYSE	OC	Tue, Jun 28, 2022	77.36	78.80	75.96	76.30
3939	NYSE	OC	Mon, Jun 27, 2022	75.60	77.16	75.37	76.99
3938	NYSE	OC	Fri, Jun 24, 2022	74.22	76.77	73.27	75.60
3937	NYSE	OC	Thu, Jun 23, 2022	74.40	76.07	73.58	74.38
3936	NYSE	OC	Wed, Jun 22, 2022	73.70	75.70	73.20	74.91
3935	NYSE	OC	Tue, Jun 21, 2022	77.11	78.16	74.57	75.58
3934	NYSE	OC	Fri, Jun 17, 2022	73.42	76.85	72.97	75.97
3933	NYSE	OC	Thu, Jun 16, 2022	79.91	80.70	75.58	76.19
3932	NYSE	OC	Wed, Jun 15, 2022	83.29	83.58	80.98	83.10
3931	NYSE	OC	Tue, Jun 14, 2022	82.51	83.61	81.45	82.66
3930	NYSE	OC	Mon, Jun 13, 2022	85.95	86.30	81.96	82.81
3929	NYSE	OC	Fri, Jun 10, 2022	91.78	92.74	89.20	89.29
3928	NYSE	OC	Thu, Jun 9, 2022	94.50	95.48	93.69	93.87
3927	NYSE	OC	Wed, Jun 8, 2022	96.81	96.81	93.97	94.58
3926	NYSE	OC	Tue, Jun 7, 2022	95.24	97.77	94.59	97.52
3925	NYSE	OC	Mon, Jun 6, 2022	95.78	96.58	94.73	96.14
3924	NYSE	OC	Fri, Jun 3, 2022	94.92	95.64	93.61	94.88
3923	NYSE	OC	Thu, Jun 2, 2022	95.40	96.63	94.55	96.59
3922	NYSE	OC	Wed, Jun 1, 2022	96.33	96.56	93.40	94.73
3921	NYSE	OC	Tue, May 31, 2022	96.57	96.57	94.27	95.58
3920	NYSE	OC	Fri, May 27, 2022	96.54	97.64	95.82	97.39
3919	NYSE	OC	Thu, May 26, 2022	93.61	95.59	93.61	95.31
3918	NYSE	OC	Wed, May 25, 2022	90.43	94.18	90.33	93.21
3917	NYSE	OC	Tue, May 24, 2022	92.38	92.68	88.10	90.63
3916	NYSE	OC	Mon, May 23, 2022	90.78	93.72	90.20	92.75
3915	NYSE	OC	Fri, May 20, 2022	93.74	93.74	87.14	89.64
3914	NYSE	OC	Thu, May 19, 2022	93.16	95.46	92.49	93.57
3913	NYSE	OC	Wed, May 18, 2022	95.63	97.54	94.13	94.71
3912	NYSE	OC	Tue, May 17, 2022	95.72	97.21	94.70	97.11
3911	NYSE	OC	Mon, May 16, 2022	93.06	94.20	90.19	93.55
3910	NYSE	OC	Fri, May 13, 2022	93.22	94.59	92.42	93.22
3909	NYSE	OC	Thu, May 12, 2022	87.56	92.11	86.93	92.02
3908	NYSE	OC	Wed, May 11, 2022	91.73	92.23	87.85	88.14
3907	NYSE	OC	Tue, May 10, 2022	92.80	93.21	90.35	91.50
3906	NYSE	OC	Mon, May 9, 2022	93.79	94.37	91.13	91.65
3905	NYSE	OC	Fri, May 6, 2022	94.08	95.02	91.75	94.93
3904	NYSE	OC	Thu, May 5, 2022	96.07	96.43	94.02	95.06
3903	NYSE	OC	Wed, May 4, 2022	95.28	97.95	92.50	97.77
3902	NYSE	OC	Tue, May 3, 2022	93.79	96.66	93.62	95.65
3901	NYSE	OC	Mon, May 2, 2022	90.86	93.56	89.60	93.34
3900	NYSE	OC	Fri, Apr 29, 2022	91.23	94.17	90.74	90.93
3899	NYSE	OC	Thu, Apr 28, 2022	91.31	93.05	87.80	91.96
3898	NYSE	OC	Wed, Apr 27, 2022	88.89	92.01	88.01	89.62
3897	NYSE	OC	Tue, Apr 26, 2022	87.05	88.20	86.16	86.16
3896	NYSE	OC	Mon, Apr 25, 2022	84.84	88.21	83.90	88.00
3895	NYSE	OC	Fri, Apr 22, 2022	87.00	87.23	84.97	85.45
3894	NYSE	OC	Thu, Apr 21, 2022	89.41	89.63	86.51	87.47
3893	NYSE	OC	Wed, Apr 20, 2022	88.28	89.40	87.31	88.13
3892	NYSE	OC	Tue, Apr 19, 2022	86.84	88.63	86.79	87.65
3891	NYSE	OC	Mon, Apr 18, 2022	85.89	87.22	85.11	86.37
3890	NYSE	OC	Thu, Apr 14, 2022	86.68	87.48	85.49	86.22
3889	NYSE	OC	Wed, Apr 13, 2022	85.03	86.77	84.87	86.37
3888	NYSE	OC	Tue, Apr 12, 2022	86.56	87.09	84.00	84.63
3887	NYSE	OC	Mon, Apr 11, 2022	83.26	86.56	83.26	85.04
3886	NYSE	OC	Fri, Apr 8, 2022	83.86	86.06	83.17	84.00
3885	NYSE	OC	Thu, Apr 7, 2022	83.87	84.81	82.00	83.62
3884	NYSE	OC	Wed, Apr 6, 2022	84.10	84.91	82.23	84.34
3883	NYSE	OC	Tue, Apr 5, 2022	88.87	90.08	84.00	85.15
3882	NYSE	OC	Mon, Apr 4, 2022	91.88	92.62	91.18	92.14
3881	NYSE	OC	Fri, Apr 1, 2022	92.02	93.36	91.55	92.14
3880	NYSE	OC	Thu, Mar 31, 2022	93.68	94.76	91.48	91.50
3879	NYSE	OC	Wed, Mar 30, 2022	96.80	97.26	94.05	94.49
3878	NYSE	OC	Tue, Mar 29, 2022	96.58	99.56	96.36	97.96
3877	NYSE	OC	Mon, Mar 28, 2022	95.02	95.50	93.94	95.49
3876	NYSE	OC	Fri, Mar 25, 2022	93.32	93.78	91.20	93.78
3875	NYSE	OC	Thu, Mar 24, 2022	93.45	93.85	92.00	92.82
3874	NYSE	OC	Wed, Mar 23, 2022	94.21	94.87	93.33	93.59
3873	NYSE	OC	Tue, Mar 22, 2022	96.01	96.88	94.64	95.39
3872	NYSE	OC	Mon, Mar 21, 2022	96.76	97.56	94.61	95.65
3871	NYSE	OC	Fri, Mar 18, 2022	96.58	98.31	94.80	98.17
3870	NYSE	OC	Thu, Mar 17, 2022	95.21	97.10	95.05	97.04
3869	NYSE	OC	Wed, Mar 16, 2022	94.74	96.26	93.05	96.01
3868	NYSE	OC	Tue, Mar 15, 2022	91.85	93.78	91.85	93.68
3867	NYSE	OC	Mon, Mar 14, 2022	90.36	91.50	89.76	90.75
3866	NYSE	OC	Fri, Mar 11, 2022	90.19	91.00	89.11	89.80
3865	NYSE	OC	Thu, Mar 10, 2022	86.63	89.16	86.46	88.94
3864	NYSE	OC	Wed, Mar 9, 2022	84.40	89.84	83.76	88.75
3863	NYSE	OC	Tue, Mar 8, 2022	81.43	83.87	79.35	81.82
3862	NYSE	OC	Mon, Mar 7, 2022	86.92	87.47	80.25	80.80
3861	NYSE	OC	Fri, Mar 4, 2022	89.51	90.15	86.21	86.86
3860	NYSE	OC	Thu, Mar 3, 2022	93.53	93.86	90.62	91.27
3859	NYSE	OC	Wed, Mar 2, 2022	90.41	93.26	89.12	92.30
3858	NYSE	OC	Tue, Mar 1, 2022	93.40	93.68	88.72	89.32
3857	NYSE	OC	Mon, Feb 28, 2022	91.12	93.25	90.93	93.19
3856	NYSE	OC	Fri, Feb 25, 2022	90.84	92.81	90.45	92.72
3855	NYSE	OC	Thu, Feb 24, 2022	87.83	90.74	87.01	90.64
3854	NYSE	OC	Wed, Feb 23, 2022	94.26	94.41	90.38	90.58
3853	NYSE	OC	Tue, Feb 22, 2022	97.86	97.86	92.85	93.59
3852	NYSE	OC	Fri, Feb 18, 2022	98.10	98.95	96.45	98.07
3851	NYSE	OC	Thu, Feb 17, 2022	99.56	100.00	96.67	97.68
3850	NYSE	OC	Wed, Feb 16, 2022	94.30	101.12	94.30	100.80
3849	NYSE	OC	Tue, Feb 15, 2022	90.85	93.55	90.73	92.34
3848	NYSE	OC	Mon, Feb 14, 2022	89.13	91.87	89.10	90.47
3847	NYSE	OC	Fri, Feb 11, 2022	90.29	92.04	88.95	89.24
3846	NYSE	OC	Thu, Feb 10, 2022	91.58	93.32	89.01	89.75
3845	NYSE	OC	Wed, Feb 9, 2022	93.62	94.04	92.61	93.47
3844	NYSE	OC	Tue, Feb 8, 2022	88.48	91.03	88.42	90.69
3843	NYSE	OC	Mon, Feb 7, 2022	88.53	89.27	87.67	88.35
3842	NYSE	OC	Fri, Feb 4, 2022	88.86	89.42	86.45	88.23
3841	NYSE	OC	Thu, Feb 3, 2022	91.25	91.30	89.44	89.50
3840	NYSE	OC	Wed, Feb 2, 2022	90.08	91.52	89.43	91.38
3839	NYSE	OC	Tue, Feb 1, 2022	90.26	91.03	88.19	90.01
3838	NYSE	OC	Mon, Jan 31, 2022	87.50	88.75	87.25	88.70
3837	NYSE	OC	Fri, Jan 28, 2022	85.66	87.84	84.53	87.77
3836	NYSE	OC	Thu, Jan 27, 2022	88.47	89.77	86.22	86.38
3835	NYSE	OC	Wed, Jan 26, 2022	90.77	91.35	87.00	87.84
3834	NYSE	OC	Tue, Jan 25, 2022	90.66	90.66	87.79	89.37
3833	NYSE	OC	Mon, Jan 24, 2022	87.00	92.49	85.98	92.27
3832	NYSE	OC	Fri, Jan 21, 2022	91.00	92.76	88.88	89.23
3831	NYSE	OC	Thu, Jan 20, 2022	92.50	95.31	91.59	91.76
3830	NYSE	OC	Wed, Jan 19, 2022	94.09	94.98	90.81	91.30
3829	NYSE	OC	Tue, Jan 18, 2022	93.84	94.41	92.60	93.35
3828	NYSE	OC	Fri, Jan 14, 2022	94.48	95.25	93.35	94.54
3827	NYSE	OC	Thu, Jan 13, 2022	95.07	96.44	94.87	95.38
3826	NYSE	OC	Wed, Jan 12, 2022	96.20	97.85	94.38	94.91
3825	NYSE	OC	Tue, Jan 11, 2022	91.87	95.26	91.48	95.25
3824	NYSE	OC	Mon, Jan 10, 2022	89.31	91.92	88.78	91.77
3823	NYSE	OC	Fri, Jan 7, 2022	92.26	92.76	89.65	89.87
3822	NYSE	OC	Thu, Jan 6, 2022	93.70	95.42	92.40	92.69
3821	NYSE	OC	Wed, Jan 5, 2022	93.54	96.74	93.54	93.35
3820	NYSE	OC	Tue, Jan 4, 2022	90.84	93.80	90.84	93.54
3819	NYSE	OC	Mon, Jan 3, 2022	91.02	91.45	89.25	90.05
3818	NYSE	OC	Fri, Dec 31, 2021	90.15	91.02	89.62	90.50
3817	NYSE	OC	Thu, Dec 30, 2021	91.47	91.90	90.00	90.14
3816	NYSE	OC	Wed, Dec 29, 2021	90.04	91.43	90.00	91.10
3815	NYSE	OC	Tue, Dec 28, 2021	89.65	90.64	89.58	90.16
3814	NYSE	OC	Mon, Dec 27, 2021	89.34	89.82	88.37	89.72
3813	NYSE	OC	Thu, Dec 23, 2021	87.84	89.36	87.56	88.83
3812	NYSE	OC	Wed, Dec 22, 2021	87.00	87.92	86.77	87.30
3811	NYSE	OC	Tue, Dec 21, 2021	85.30	87.30	84.83	87.27
3810	NYSE	OC	Mon, Dec 20, 2021	85.61	85.61	83.78	84.26
3809	NYSE	OC	Fri, Dec 17, 2021	89.16	89.30	86.65	87.02
3808	NYSE	OC	Thu, Dec 16, 2021	92.16	92.38	89.39	89.91
3807	NYSE	OC	Wed, Dec 15, 2021	88.95	91.62	88.40	91.54
3806	NYSE	OC	Tue, Dec 14, 2021	90.36	91.19	88.69	88.89
3805	NYSE	OC	Mon, Dec 13, 2021	92.39	92.78	90.08	91.20
3804	NYSE	OC	Fri, Dec 10, 2021	93.95	94.29	91.69	92.65
3803	NYSE	OC	Thu, Dec 9, 2021	94.37	94.37	92.78	93.25
3802	NYSE	OC	Wed, Dec 8, 2021	94.85	95.74	94.01	95.07
3801	NYSE	OC	Tue, Dec 7, 2021	93.38	95.65	92.49	94.45
3800	NYSE	OC	Mon, Dec 6, 2021	90.74	92.71	90.74	91.95
3799	NYSE	OC	Fri, Dec 3, 2021	89.17	91.07	88.16	90.54
3798	NYSE	OC	Thu, Dec 2, 2021	86.47	89.34	86.44	88.67
3797	NYSE	OC	Wed, Dec 1, 2021	87.09	89.07	85.87	85.90
3796	NYSE	OC	Tue, Nov 30, 2021	86.26	86.89	83.81	84.84
3795	NYSE	OC	Mon, Nov 29, 2021	88.70	88.97	85.92	87.13
3794	NYSE	OC	Fri, Nov 26, 2021	88.71	89.44	86.13	87.39
3793	NYSE	OC	Wed, Nov 24, 2021	91.42	91.73	90.67	91.01
3792	NYSE	OC	Tue, Nov 23, 2021	91.94	92.55	90.97	91.65
3791	NYSE	OC	Mon, Nov 22, 2021	89.82	92.57	89.14	91.54
3790	NYSE	OC	Fri, Nov 19, 2021	89.86	90.58	88.52	89.21
3789	NYSE	OC	Thu, Nov 18, 2021	92.06	92.23	89.96	90.29
3788	NYSE	OC	Wed, Nov 17, 2021	91.98	92.60	91.20	91.74
3787	NYSE	OC	Tue, Nov 16, 2021	92.93	93.59	92.08	92.16
3786	NYSE	OC	Mon, Nov 15, 2021	95.48	95.99	93.10	93.34
3785	NYSE	OC	Fri, Nov 12, 2021	93.66	95.09	93.33	94.94
3784	NYSE	OC	Thu, Nov 11, 2021	94.49	94.89	92.49	92.97
3783	NYSE	OC	Wed, Nov 10, 2021	97.33	97.59	93.43	94.01
3782	NYSE	OC	Tue, Nov 9, 2021	96.92	97.95	96.50	97.70
3781	NYSE	OC	Mon, Nov 8, 2021	96.79	97.98	95.65	96.66
3780	NYSE	OC	Fri, Nov 5, 2021	94.95	96.01	94.53	95.38
3779	NYSE	OC	Thu, Nov 4, 2021	92.62	95.99	92.62	93.90
3778	NYSE	OC	Wed, Nov 3, 2021	92.75	95.47	92.23	92.70
3777	NYSE	OC	Tue, Nov 2, 2021	94.00	94.06	92.27	93.21
3776	NYSE	OC	Mon, Nov 1, 2021	94.04	94.37	93.01	94.18
3775	NYSE	OC	Fri, Oct 29, 2021	92.75	94.96	92.69	93.41
3774	NYSE	OC	Thu, Oct 28, 2021	91.03	93.68	90.34	93.48
3773	NYSE	OC	Wed, Oct 27, 2021	92.60	94.73	90.13	90.32
3772	NYSE	OC	Tue, Oct 26, 2021	91.91	92.46	90.49	90.49
3771	NYSE	OC	Mon, Oct 25, 2021	89.52	91.95	88.61	91.55
3770	NYSE	OC	Fri, Oct 22, 2021	91.23	92.35	89.73	89.82
3769	NYSE	OC	Thu, Oct 21, 2021	90.58	91.22	89.74	91.14
3768	NYSE	OC	Wed, Oct 20, 2021	89.97	91.91	89.97	90.94
3767	NYSE	OC	Tue, Oct 19, 2021	92.04	92.04	88.88	90.06
3766	NYSE	OC	Mon, Oct 18, 2021	89.94	92.33	89.94	92.13
3765	NYSE	OC	Fri, Oct 15, 2021	92.00	92.50	90.97	91.49
3764	NYSE	OC	Thu, Oct 14, 2021	90.76	91.61	90.09	91.09
3763	NYSE	OC	Wed, Oct 13, 2021	89.51	90.40	89.02	89.60
3762	NYSE	OC	Tue, Oct 12, 2021	88.67	90.34	88.08	89.10
3761	NYSE	OC	Mon, Oct 11, 2021	88.02	89.82	87.91	88.25
3760	NYSE	OC	Fri, Oct 8, 2021	90.04	90.29	87.62	87.81
3759	NYSE	OC	Thu, Oct 7, 2021	88.80	91.42	88.80	90.05
3758	NYSE	OC	Wed, Oct 6, 2021	87.13	88.92	86.56	88.76
3757	NYSE	OC	Tue, Oct 5, 2021	88.27	89.60	87.46	87.96
3756	NYSE	OC	Mon, Oct 4, 2021	86.99	89.21	86.64	87.99
3755	NYSE	OC	Fri, Oct 1, 2021	85.80	87.99	85.54	87.07
3754	NYSE	OC	Thu, Sep 30, 2021	88.60	89.19	85.16	85.50
3753	NYSE	OC	Wed, Sep 29, 2021	88.93	89.79	87.96	88.12
3752	NYSE	OC	Tue, Sep 28, 2021	90.80	91.10	88.15	88.26
3751	NYSE	OC	Mon, Sep 27, 2021	88.22	92.11	88.22	91.20
3750	NYSE	OC	Fri, Sep 24, 2021	88.63	89.31	88.17	88.28
3749	NYSE	OC	Thu, Sep 23, 2021	87.46	89.51	86.54	88.88
3748	NYSE	OC	Wed, Sep 22, 2021	88.10	88.74	86.79	87.16
3747	NYSE	OC	Tue, Sep 21, 2021	89.83	90.02	86.86	87.58
3746	NYSE	OC	Mon, Sep 20, 2021	88.85	90.40	87.93	89.61
3745	NYSE	OC	Fri, Sep 17, 2021	94.05	94.53	90.68	91.69
3744	NYSE	OC	Thu, Sep 16, 2021	94.92	95.70	94.09	94.49
3743	NYSE	OC	Wed, Sep 15, 2021	93.24	94.86	93.05	94.58
3742	NYSE	OC	Tue, Sep 14, 2021	96.18	96.44	93.26	93.54
3741	NYSE	OC	Mon, Sep 13, 2021	95.33	96.85	94.36	96.03
3740	NYSE	OC	Fri, Sep 10, 2021	94.34	94.98	93.38	93.67
3739	NYSE	OC	Thu, Sep 9, 2021	94.00	95.28	93.52	93.59
3738	NYSE	OC	Wed, Sep 8, 2021	92.50	94.00	92.21	93.81
3737	NYSE	OC	Tue, Sep 7, 2021	95.00	95.28	93.19	93.25
3736	NYSE	OC	Fri, Sep 3, 2021	96.39	96.41	94.75	95.40
3735	NYSE	OC	Thu, Sep 2, 2021	96.37	97.05	95.96	96.65
3734	NYSE	OC	Wed, Sep 1, 2021	95.83	96.63	94.76	95.59
3733	NYSE	OC	Tue, Aug 31, 2021	98.27	98.51	94.79	95.55
3732	NYSE	OC	Mon, Aug 30, 2021	98.73	99.39	98.03	98.27
3731	NYSE	OC	Fri, Aug 27, 2021	97.25	99.47	97.03	98.60
3730	NYSE	OC	Thu, Aug 26, 2021	96.33	97.41	95.88	96.48
3729	NYSE	OC	Wed, Aug 25, 2021	95.33	97.68	95.21	96.44
3728	NYSE	OC	Tue, Aug 24, 2021	93.09	95.29	93.08	94.95
3727	NYSE	OC	Mon, Aug 23, 2021	92.56	92.92	91.35	92.51
3726	NYSE	OC	Fri, Aug 20, 2021	91.58	93.00	91.32	92.44
3725	NYSE	OC	Thu, Aug 19, 2021	91.04	93.33	90.74	91.59
3724	NYSE	OC	Wed, Aug 18, 2021	93.49	95.08	92.40	92.67
3723	NYSE	OC	Tue, Aug 17, 2021	96.55	96.80	93.27	93.94
3722	NYSE	OC	Mon, Aug 16, 2021	95.43	97.72	94.52	96.79
3721	NYSE	OC	Fri, Aug 13, 2021	97.35	97.94	95.85	96.18
3720	NYSE	OC	Thu, Aug 12, 2021	99.42	99.60	97.51	97.68
3719	NYSE	OC	Wed, Aug 11, 2021	96.57	99.08	96.27	99.04
3718	NYSE	OC	Tue, Aug 10, 2021	94.63	97.94	94.03	96.50
3717	NYSE	OC	Mon, Aug 9, 2021	95.28	95.92	94.51	94.74
3716	NYSE	OC	Fri, Aug 6, 2021	96.40	97.06	95.41	95.83
3715	NYSE	OC	Thu, Aug 5, 2021	95.76	97.25	95.23	95.86
3714	NYSE	OC	Wed, Aug 4, 2021	96.26	97.34	95.34	95.40
3713	NYSE	OC	Tue, Aug 3, 2021	94.79	96.23	93.73	96.10
3712	NYSE	OC	Mon, Aug 2, 2021	96.69	97.81	94.14	94.41
3711	NYSE	OC	Fri, Jul 30, 2021	95.75	97.47	95.65	96.16
3710	NYSE	OC	Thu, Jul 29, 2021	95.76	97.95	95.41	96.41
3709	NYSE	OC	Wed, Jul 28, 2021	93.75	95.91	92.30	94.22
3708	NYSE	OC	Tue, Jul 27, 2021	92.03	93.20	91.31	92.22
3707	NYSE	OC	Mon, Jul 26, 2021	94.67	95.01	92.76	92.94
3706	NYSE	OC	Fri, Jul 23, 2021	93.76	94.38	93.00	94.18
3705	NYSE	OC	Thu, Jul 22, 2021	95.12	95.25	92.46	92.66
3704	NYSE	OC	Wed, Jul 21, 2021	93.63	95.08	93.19	94.94
3703	NYSE	OC	Tue, Jul 20, 2021	90.46	92.82	90.15	92.56
3702	NYSE	OC	Mon, Jul 19, 2021	89.83	91.28	89.14	90.30
3701	NYSE	OC	Fri, Jul 16, 2021	93.23	93.76	91.94	92.06
3700	NYSE	OC	Thu, Jul 15, 2021	92.65	94.48	92.25	92.96
3699	NYSE	OC	Wed, Jul 14, 2021	93.97	95.18	93.41	93.49
3698	NYSE	OC	Tue, Jul 13, 2021	96.28	96.52	93.61	93.65
3697	NYSE	OC	Mon, Jul 12, 2021	95.88	96.97	95.31	96.66
3696	NYSE	OC	Fri, Jul 9, 2021	96.15	97.01	95.61	96.35
3695	NYSE	OC	Thu, Jul 8, 2021	96.32	97.05	93.95	94.49
3694	NYSE	OC	Wed, Jul 7, 2021	96.09	98.30	96.02	98.12
3693	NYSE	OC	Tue, Jul 6, 2021	98.07	98.26	95.71	96.58
3692	NYSE	OC	Fri, Jul 2, 2021	99.12	99.69	98.04	98.37
3691	NYSE	OC	Thu, Jul 1, 2021	98.91	99.87	98.28	99.29
3690	NYSE	OC	Wed, Jun 30, 2021	96.80	98.25	96.28	97.90
3689	NYSE	OC	Tue, Jun 29, 2021	97.76	98.50	96.96	96.98
3688	NYSE	OC	Mon, Jun 28, 2021	96.56	97.33	95.94	96.79
3687	NYSE	OC	Fri, Jun 25, 2021	97.28	97.92	96.45	96.65
3686	NYSE	OC	Thu, Jun 24, 2021	97.27	97.49	95.85	97.00
3685	NYSE	OC	Wed, Jun 23, 2021	97.35	98.12	96.51	96.70
3684	NYSE	OC	Tue, Jun 22, 2021	96.28	97.85	95.30	97.61
3683	NYSE	OC	Mon, Jun 21, 2021	95.62	97.04	95.59	96.18
3682	NYSE	OC	Fri, Jun 18, 2021	93.43	95.10	93.13	94.65
3681	NYSE	OC	Thu, Jun 17, 2021	97.26	97.26	92.58	94.64
3680	NYSE	OC	Wed, Jun 16, 2021	97.72	98.30	96.78	97.07
3679	NYSE	OC	Tue, Jun 15, 2021	97.10	98.74	96.60	98.34
3678	NYSE	OC	Mon, Jun 14, 2021	99.50	99.97	96.21	96.81
3677	NYSE	OC	Fri, Jun 11, 2021	99.43	100.56	98.38	99.64
3676	NYSE	OC	Thu, Jun 10, 2021	102.86	102.92	98.87	98.98
3675	NYSE	OC	Wed, Jun 9, 2021	105.52	105.83	102.06	102.25
3674	NYSE	OC	Tue, Jun 8, 2021	104.78	105.50	104.05	105.00
3673	NYSE	OC	Mon, Jun 7, 2021	106.00	106.42	104.62	104.99
3672	NYSE	OC	Fri, Jun 4, 2021	105.20	105.43	103.93	105.00
3671	NYSE	OC	Thu, Jun 3, 2021	104.15	104.96	102.61	104.83
3670	NYSE	OC	Wed, Jun 2, 2021	107.44	107.72	104.36	104.82
3669	NYSE	OC	Tue, Jun 1, 2021	108.59	109.24	106.85	107.35
3668	NYSE	OC	Fri, May 28, 2021	107.15	107.15	105.01	106.65
3667	NYSE	OC	Thu, May 27, 2021	107.39	107.95	106.09	106.62
3666	NYSE	OC	Wed, May 26, 2021	104.00	106.19	104.00	106.03
3665	NYSE	OC	Tue, May 25, 2021	105.82	106.47	103.79	103.80
3664	NYSE	OC	Mon, May 24, 2021	104.83	105.58	103.91	105.16
3663	NYSE	OC	Fri, May 21, 2021	105.06	106.37	103.60	103.80
3662	NYSE	OC	Thu, May 20, 2021	103.89	104.61	102.80	104.21
3661	NYSE	OC	Wed, May 19, 2021	101.52	103.79	99.93	103.31
3660	NYSE	OC	Tue, May 18, 2021	106.29	106.74	103.33	103.33
3659	NYSE	OC	Mon, May 17, 2021	105.33	106.50	104.20	106.29
3658	NYSE	OC	Fri, May 14, 2021	105.02	106.75	104.50	106.47
3657	NYSE	OC	Thu, May 13, 2021	100.75	104.44	100.39	103.85
3656	NYSE	OC	Wed, May 12, 2021	104.92	105.15	99.61	99.82
3655	NYSE	OC	Tue, May 11, 2021	106.79	106.79	103.20	105.59
3654	NYSE	OC	Mon, May 10, 2021	107.82	109.90	106.98	108.22
3653	NYSE	OC	Fri, May 7, 2021	104.08	107.27	102.65	106.92
3652	NYSE	OC	Thu, May 6, 2021	102.02	104.45	101.41	104.36
3651	NYSE	OC	Wed, May 5, 2021	101.50	102.18	99.17	101.80
3650	NYSE	OC	Tue, May 4, 2021	98.59	101.21	98.59	100.90
3649	NYSE	OC	Mon, May 3, 2021	98.17	100.36	98.03	99.35
3648	NYSE	OC	Fri, Apr 30, 2021	97.50	98.00	96.00	96.81
3647	NYSE	OC	Thu, Apr 29, 2021	97.07	98.43	95.43	98.38
3646	NYSE	OC	Wed, Apr 28, 2021	97.14	97.14	94.11	94.92
3645	NYSE	OC	Tue, Apr 27, 2021	97.30	97.70	96.14	97.16
3644	NYSE	OC	Mon, Apr 26, 2021	96.73	97.28	95.96	96.80
3643	NYSE	OC	Fri, Apr 23, 2021	95.35	96.20	94.83	95.85
3642	NYSE	OC	Thu, Apr 22, 2021	95.86	96.16	94.38	94.79
3641	NYSE	OC	Wed, Apr 21, 2021	94.19	95.85	93.68	95.79
3640	NYSE	OC	Tue, Apr 20, 2021	96.80	97.47	93.13	94.53
3639	NYSE	OC	Mon, Apr 19, 2021	97.58	97.90	96.08	97.27
3638	NYSE	OC	Fri, Apr 16, 2021	96.66	97.74	96.55	97.09
3637	NYSE	OC	Thu, Apr 15, 2021	96.02	96.32	94.74	95.69
3636	NYSE	OC	Wed, Apr 14, 2021	97.02	97.50	95.51	95.78
3635	NYSE	OC	Tue, Apr 13, 2021	97.39	97.39	95.72	96.78
3634	NYSE	OC	Mon, Apr 12, 2021	97.00	97.81	95.88	97.48
3633	NYSE	OC	Fri, Apr 9, 2021	95.02	96.92	94.39	96.85
3632	NYSE	OC	Thu, Apr 8, 2021	96.58	96.58	93.42	94.67
3631	NYSE	OC	Wed, Apr 7, 2021	95.56	96.94	94.48	96.82
3630	NYSE	OC	Tue, Apr 6, 2021	94.46	96.24	94.06	95.57
3629	NYSE	OC	Mon, Apr 5, 2021	94.54	94.54	92.82	94.30
3628	NYSE	OC	Thu, Apr 1, 2021	93.06	93.79	92.46	93.79
3627	NYSE	OC	Wed, Mar 31, 2021	92.44	93.82	91.78	92.09
3626	NYSE	OC	Tue, Mar 30, 2021	90.96	92.59	90.53	92.04
3625	NYSE	OC	Mon, Mar 29, 2021	92.62	93.93	91.08	91.14
3624	NYSE	OC	Fri, Mar 26, 2021	90.56	92.74	89.90	92.66
3623	NYSE	OC	Thu, Mar 25, 2021	86.10	90.00	85.36	89.72
3622	NYSE	OC	Wed, Mar 24, 2021	86.00	88.65	86.00	86.45
3621	NYSE	OC	Tue, Mar 23, 2021	89.07	89.65	84.82	85.21
3620	NYSE	OC	Mon, Mar 22, 2021	90.92	91.02	88.40	89.82
3619	NYSE	OC	Fri, Mar 19, 2021	91.09	91.58	89.47	90.89
3618	NYSE	OC	Thu, Mar 18, 2021	91.29	93.55	90.20	90.89
3617	NYSE	OC	Wed, Mar 17, 2021	89.25	91.87	88.11	91.80
3616	NYSE	OC	Tue, Mar 16, 2021	90.91	91.63	88.43	89.70
3615	NYSE	OC	Mon, Mar 15, 2021	87.71	90.80	87.67	90.80
3614	NYSE	OC	Fri, Mar 12, 2021	85.60	88.06	85.20	88.01
3613	NYSE	OC	Thu, Mar 11, 2021	85.85	86.75	85.32	85.86
3612	NYSE	OC	Wed, Mar 10, 2021	83.04	85.88	82.57	85.01
3611	NYSE	OC	Tue, Mar 9, 2021	82.78	83.50	81.76	82.43
3610	NYSE	OC	Mon, Mar 8, 2021	81.32	83.60	80.27	81.76
3609	NYSE	OC	Fri, Mar 5, 2021	78.51	81.16	76.60	80.82
3608	NYSE	OC	Thu, Mar 4, 2021	79.15	80.39	75.66	77.48
3607	NYSE	OC	Wed, Mar 3, 2021	79.44	81.26	78.43	79.52
3606	NYSE	OC	Tue, Mar 2, 2021	83.05	83.23	81.68	83.02
3605	NYSE	OC	Mon, Mar 1, 2021	82.44	83.55	81.49	82.88
3604	NYSE	OC	Fri, Feb 26, 2021	80.72	81.82	79.27	81.02
3603	NYSE	OC	Thu, Feb 25, 2021	82.99	83.44	79.80	79.98
3602	NYSE	OC	Wed, Feb 24, 2021	82.32	83.36	81.06	83.21
3601	NYSE	OC	Tue, Feb 23, 2021	81.50	83.02	78.26	82.69
3600	NYSE	OC	Mon, Feb 22, 2021	84.34	84.77	82.22	82.38
3599	NYSE	OC	Fri, Feb 19, 2021	83.22	85.66	82.89	85.08
3598	NYSE	OC	Thu, Feb 18, 2021	83.49	83.97	80.55	82.34
3597	NYSE	OC	Wed, Feb 17, 2021	84.16	87.32	81.06	83.49
3596	NYSE	OC	Tue, Feb 16, 2021	86.10	86.23	84.19	84.19
3595	NYSE	OC	Fri, Feb 12, 2021	85.22	86.73	84.98	85.75
3594	NYSE	OC	Thu, Feb 11, 2021	85.30	86.01	83.68	85.81
3593	NYSE	OC	Wed, Feb 10, 2021	86.05	86.56	84.78	84.94
3592	NYSE	OC	Tue, Feb 9, 2021	84.18	85.81	84.18	85.61
3591	NYSE	OC	Mon, Feb 8, 2021	82.90	84.98	82.84	84.58
3590	NYSE	OC	Fri, Feb 5, 2021	83.00	83.32	81.50	82.15
3589	NYSE	OC	Thu, Feb 4, 2021	81.76	83.49	81.68	82.74
3588	NYSE	OC	Wed, Feb 3, 2021	81.72	82.69	80.30	81.28
3587	NYSE	OC	Tue, Feb 2, 2021	81.13	82.18	80.13	81.72
3586	NYSE	OC	Mon, Feb 1, 2021	78.59	80.95	77.83	80.64
3585	NYSE	OC	Fri, Jan 29, 2021	77.60	78.03	75.49	77.60
3584	NYSE	OC	Thu, Jan 28, 2021	77.79	79.09	77.13	78.19
3583	NYSE	OC	Wed, Jan 27, 2021	77.85	78.33	75.44	76.91
3582	NYSE	OC	Tue, Jan 26, 2021	83.70	84.41	79.53	79.68
3581	NYSE	OC	Mon, Jan 25, 2021	84.23	84.47	80.78	83.06
3580	NYSE	OC	Fri, Jan 22, 2021	86.28	86.28	83.43	84.55
3579	NYSE	OC	Thu, Jan 21, 2021	87.01	87.89	86.10	86.30
3578	NYSE	OC	Wed, Jan 20, 2021	85.20	87.00	84.08	86.94
3577	NYSE	OC	Tue, Jan 19, 2021	83.56	84.77	83.09	84.45
3576	NYSE	OC	Fri, Jan 15, 2021	82.38	83.17	81.20	82.97
3575	NYSE	OC	Thu, Jan 14, 2021	81.72	84.08	81.45	83.41
3574	NYSE	OC	Wed, Jan 13, 2021	81.90	83.39	81.26	81.40
3573	NYSE	OC	Tue, Jan 12, 2021	80.94	81.72	80.37	81.50
3572	NYSE	OC	Mon, Jan 11, 2021	78.45	82.40	78.45	80.97
3571	NYSE	OC	Fri, Jan 8, 2021	80.00	80.47	77.32	79.91
3570	NYSE	OC	Thu, Jan 7, 2021	78.10	79.85	77.45	79.61
3569	NYSE	OC	Wed, Jan 6, 2021	75.79	79.20	75.51	77.20
3568	NYSE	OC	Tue, Jan 5, 2021	73.39	75.32	73.39	75.18
3567	NYSE	OC	Mon, Jan 4, 2021	75.76	76.01	72.81	73.94
3566	NYSE	OC	Thu, Dec 31, 2020	76.76	76.95	75.50	75.76
3565	NYSE	OC	Wed, Dec 30, 2020	76.20	77.81	76.17	76.97
3564	NYSE	OC	Tue, Dec 29, 2020	75.99	76.27	75.33	75.98
3563	NYSE	OC	Mon, Dec 28, 2020	78.99	78.99	75.51	75.67
3562	NYSE	OC	Thu, Dec 24, 2020	77.66	78.50	77.50	78.40
3561	NYSE	OC	Wed, Dec 23, 2020	77.63	78.29	77.17	77.50
3560	NYSE	OC	Tue, Dec 22, 2020	77.39	78.18	77.10	77.45
3559	NYSE	OC	Mon, Dec 21, 2020	75.49	77.81	75.49	77.55
3558	NYSE	OC	Fri, Dec 18, 2020	77.01	77.95	76.35	76.91
3557	NYSE	OC	Thu, Dec 17, 2020	75.01	77.20	75.00	77.17
3556	NYSE	OC	Wed, Dec 16, 2020	76.34	76.58	74.52	74.58
3555	NYSE	OC	Tue, Dec 15, 2020	73.35	74.91	73.05	74.61
3554	NYSE	OC	Mon, Dec 14, 2020	75.08	75.19	72.63	72.65
3553	NYSE	OC	Fri, Dec 11, 2020	74.95	75.57	73.53	74.22
3552	NYSE	OC	Thu, Dec 10, 2020	74.86	75.54	73.95	75.24
3551	NYSE	OC	Wed, Dec 9, 2020	75.83	76.87	74.87	75.25
3550	NYSE	OC	Tue, Dec 8, 2020	75.61	76.55	75.35	76.44
3549	NYSE	OC	Mon, Dec 7, 2020	74.44	76.72	73.73	76.49
3548	NYSE	OC	Fri, Dec 4, 2020	74.27	75.01	72.84	74.29
3547	NYSE	OC	Thu, Dec 3, 2020	72.47	73.92	71.82	73.50
3546	NYSE	OC	Wed, Dec 2, 2020	72.52	72.86	71.50	72.09
3545	NYSE	OC	Tue, Dec 1, 2020	74.29	74.77	72.63	73.21
3544	NYSE	OC	Mon, Nov 30, 2020	73.92	74.47	72.77	72.87
3543	NYSE	OC	Fri, Nov 27, 2020	74.36	75.39	73.58	74.30
3542	NYSE	OC	Wed, Nov 25, 2020	73.99	74.84	73.18	74.16
3541	NYSE	OC	Tue, Nov 24, 2020	74.18	75.14	73.38	74.43
3540	NYSE	OC	Mon, Nov 23, 2020	71.45	73.98	71.07	73.63
3539	NYSE	OC	Fri, Nov 20, 2020	71.67	72.16	70.53	70.78
3538	NYSE	OC	Thu, Nov 19, 2020	72.14	73.69	71.13	72.45
3537	NYSE	OC	Wed, Nov 18, 2020	71.60	73.22	71.07	72.56
3536	NYSE	OC	Tue, Nov 17, 2020	70.81	71.51	69.12	71.01
3535	NYSE	OC	Mon, Nov 16, 2020	72.03	72.93	70.86	71.19
3534	NYSE	OC	Fri, Nov 13, 2020	69.21	71.72	68.68	71.16
3533	NYSE	OC	Thu, Nov 12, 2020	69.13	69.86	67.73	68.62
3532	NYSE	OC	Wed, Nov 11, 2020	68.68	69.49	67.83	69.26
3531	NYSE	OC	Tue, Nov 10, 2020	66.62	69.06	66.32	68.23
3530	NYSE	OC	Mon, Nov 9, 2020	72.51	72.99	66.00	66.09
3529	NYSE	OC	Fri, Nov 6, 2020	70.73	70.96	68.84	69.01
3528	NYSE	OC	Thu, Nov 5, 2020	71.33	72.32	70.70	70.86
3527	NYSE	OC	Wed, Nov 4, 2020	66.88	71.02	66.30	70.09
3526	NYSE	OC	Tue, Nov 3, 2020	69.07	69.23	66.59	66.89
3525	NYSE	OC	Mon, Nov 2, 2020	66.66	69.27	66.44	68.11
3524	NYSE	OC	Fri, Oct 30, 2020	68.15	68.63	64.63	65.47
3523	NYSE	OC	Thu, Oct 29, 2020	65.00	67.74	64.56	67.30
3522	NYSE	OC	Wed, Oct 28, 2020	67.81	70.52	64.94	65.11
3521	NYSE	OC	Tue, Oct 27, 2020	69.14	69.58	67.95	68.86
3520	NYSE	OC	Mon, Oct 26, 2020	69.88	70.54	68.71	69.22
3519	NYSE	OC	Fri, Oct 23, 2020	72.12	72.39	69.93	71.00
3518	NYSE	OC	Thu, Oct 22, 2020	73.17	73.62	70.56	71.53
3517	NYSE	OC	Wed, Oct 21, 2020	73.14	73.91	70.69	72.44
3516	NYSE	OC	Tue, Oct 20, 2020	74.81	75.35	73.08	73.22
3515	NYSE	OC	Mon, Oct 19, 2020	75.47	76.09	73.93	74.26
3514	NYSE	OC	Fri, Oct 16, 2020	75.80	76.41	75.35	75.46
3513	NYSE	OC	Thu, Oct 15, 2020	74.21	75.75	73.62	75.57
3512	NYSE	OC	Wed, Oct 14, 2020	75.01	76.08	74.94	75.13
3511	NYSE	OC	Tue, Oct 13, 2020	76.60	76.60	74.47	74.78
3510	NYSE	OC	Mon, Oct 12, 2020	75.74	75.88	74.95	75.03
3509	NYSE	OC	Fri, Oct 9, 2020	75.54	76.08	74.59	74.94
3508	NYSE	OC	Thu, Oct 8, 2020	75.75	76.08	74.28	74.65
3507	NYSE	OC	Wed, Oct 7, 2020	74.71	75.50	74.29	75.00
3506	NYSE	OC	Tue, Oct 6, 2020	73.21	75.65	73.07	73.60
3505	NYSE	OC	Mon, Oct 5, 2020	71.77	73.03	71.41	72.76
3504	NYSE	OC	Fri, Oct 2, 2020	67.79	70.99	67.77	70.68
3503	NYSE	OC	Thu, Oct 1, 2020	69.62	70.58	68.93	69.66
3502	NYSE	OC	Wed, Sep 30, 2020	67.82	69.52	67.82	68.81
3501	NYSE	OC	Tue, Sep 29, 2020	69.10	69.10	67.58	67.63
3500	NYSE	OC	Mon, Sep 28, 2020	67.73	69.60	67.73	68.81
3499	NYSE	OC	Fri, Sep 25, 2020	66.03	67.77	65.71	66.93
3498	NYSE	OC	Thu, Sep 24, 2020	65.98	67.46	65.10	66.59
3497	NYSE	OC	Wed, Sep 23, 2020	67.98	69.02	66.00	66.03
3496	NYSE	OC	Tue, Sep 22, 2020	66.76	68.75	66.09	68.27
3495	NYSE	OC	Mon, Sep 21, 2020	68.18	68.18	65.28	66.29
3494	NYSE	OC	Fri, Sep 18, 2020	68.79	69.88	67.50	67.57
3493	NYSE	OC	Thu, Sep 17, 2020	67.61	68.63	67.29	68.24
3492	NYSE	OC	Wed, Sep 16, 2020	67.38	70.55	66.79	68.79
3491	NYSE	OC	Tue, Sep 15, 2020	66.75	68.65	66.43	66.57
3490	NYSE	OC	Mon, Sep 14, 2020	65.77	66.61	65.33	66.40
3489	NYSE	OC	Fri, Sep 11, 2020	65.07	65.39	64.44	65.08
3488	NYSE	OC	Thu, Sep 10, 2020	65.92	66.12	64.41	64.51
3487	NYSE	OC	Wed, Sep 9, 2020	65.20	65.96	64.93	65.71
3486	NYSE	OC	Tue, Sep 8, 2020	64.78	66.02	63.03	64.68
3485	NYSE	OC	Fri, Sep 4, 2020	67.16	67.17	64.20	65.99
3484	NYSE	OC	Thu, Sep 3, 2020	69.45	69.69	65.10	65.91
3483	NYSE	OC	Wed, Sep 2, 2020	69.58	69.87	68.11	69.69
3482	NYSE	OC	Tue, Sep 1, 2020	67.41	69.64	66.78	69.52
3481	NYSE	OC	Mon, Aug 31, 2020	69.28	69.69	67.59	67.64
3480	NYSE	OC	Fri, Aug 28, 2020	69.22	69.87	68.87	69.17
3479	NYSE	OC	Thu, Aug 27, 2020	70.23	70.42	68.63	69.05
3478	NYSE	OC	Wed, Aug 26, 2020	69.23	70.55	68.24	69.94
3477	NYSE	OC	Tue, Aug 25, 2020	69.00	69.16	67.78	68.92
3476	NYSE	OC	Mon, Aug 24, 2020	68.68	69.84	68.16	68.92
3475	NYSE	OC	Fri, Aug 21, 2020	66.50	68.28	66.48	68.18
3474	NYSE	OC	Thu, Aug 20, 2020	66.34	67.36	66.13	66.54
3473	NYSE	OC	Wed, Aug 19, 2020	67.72	67.72	66.82	67.07
3472	NYSE	OC	Tue, Aug 18, 2020	67.34	68.30	67.11	67.67
3471	NYSE	OC	Mon, Aug 17, 2020	67.49	67.94	67.05	67.33
3470	NYSE	OC	Fri, Aug 14, 2020	66.86	68.17	66.59	67.33
3469	NYSE	OC	Thu, Aug 13, 2020	66.94	68.40	66.81	67.65
3468	NYSE	OC	Wed, Aug 12, 2020	67.27	68.67	66.69	67.48
3467	NYSE	OC	Tue, Aug 11, 2020	67.50	68.09	66.32	66.62
3466	NYSE	OC	Mon, Aug 10, 2020	66.50	67.18	66.19	66.76
3465	NYSE	OC	Fri, Aug 7, 2020	64.87	66.56	64.64	66.45
3464	NYSE	OC	Thu, Aug 6, 2020	64.35	65.63	63.87	64.94
3463	NYSE	OC	Wed, Aug 5, 2020	63.17	64.52	63.16	64.51
3462	NYSE	OC	Tue, Aug 4, 2020	61.64	62.50	60.97	62.49
3461	NYSE	OC	Mon, Aug 3, 2020	61.10	62.49	60.66	62.12
3460	NYSE	OC	Fri, Jul 31, 2020	61.00	61.37	59.14	60.47
3459	NYSE	OC	Thu, Jul 30, 2020	61.79	62.16	59.81	61.28
3458	NYSE	OC	Wed, Jul 29, 2020	62.08	63.45	60.60	62.66
3457	NYSE	OC	Tue, Jul 28, 2020	62.76	63.27	61.14	61.25
3456	NYSE	OC	Mon, Jul 27, 2020	61.48	63.66	61.19	63.57
3455	NYSE	OC	Fri, Jul 24, 2020	61.35	61.99	60.39	61.76
3454	NYSE	OC	Thu, Jul 23, 2020	61.95	62.60	60.71	61.20
3453	NYSE	OC	Wed, Jul 22, 2020	59.91	62.18	59.85	61.91
3452	NYSE	OC	Tue, Jul 21, 2020	59.92	60.32	58.68	59.83
3451	NYSE	OC	Mon, Jul 20, 2020	59.65	60.40	59.48	59.84
3450	NYSE	OC	Fri, Jul 17, 2020	60.00	61.11	59.17	60.23
3449	NYSE	OC	Thu, Jul 16, 2020	58.68	59.70	58.09	59.46
3448	NYSE	OC	Wed, Jul 15, 2020	58.46	59.18	57.38	58.59
3447	NYSE	OC	Tue, Jul 14, 2020	54.38	57.07	53.69	56.76
3446	NYSE	OC	Mon, Jul 13, 2020	55.82	56.28	54.23	54.30
3445	NYSE	OC	Fri, Jul 10, 2020	55.07	55.63	54.13	55.31
3444	NYSE	OC	Thu, Jul 9, 2020	56.44	56.98	54.79	55.11
3443	NYSE	OC	Wed, Jul 8, 2020	55.28	57.08	55.26	56.71
3442	NYSE	OC	Tue, Jul 7, 2020	55.02	55.63	54.26	55.22
3441	NYSE	OC	Mon, Jul 6, 2020	55.11	56.85	54.80	55.64
3440	NYSE	OC	Thu, Jul 2, 2020	54.81	56.09	53.59	54.06
3439	NYSE	OC	Wed, Jul 1, 2020	55.70	55.89	53.38	53.48
3438	NYSE	OC	Tue, Jun 30, 2020	54.83	55.93	54.08	55.76
3437	NYSE	OC	Mon, Jun 29, 2020	54.94	55.37	53.77	55.14
3436	NYSE	OC	Fri, Jun 26, 2020	53.98	54.61	53.58	54.12
3435	NYSE	OC	Thu, Jun 25, 2020	52.52	54.61	51.53	54.45
3434	NYSE	OC	Wed, Jun 24, 2020	54.55	54.81	52.15	52.95
3433	NYSE	OC	Tue, Jun 23, 2020	56.23	56.23	55.00	55.13
3432	NYSE	OC	Mon, Jun 22, 2020	54.77	55.42	53.50	55.11
3431	NYSE	OC	Fri, Jun 19, 2020	56.27	56.98	54.56	55.04
3430	NYSE	OC	Thu, Jun 18, 2020	55.95	56.75	55.26	55.79
3429	NYSE	OC	Wed, Jun 17, 2020	56.90	57.29	55.83	56.21
3428	NYSE	OC	Tue, Jun 16, 2020	57.48	57.62	55.22	56.73
3427	NYSE	OC	Mon, Jun 15, 2020	51.02	54.89	50.42	54.82
3426	NYSE	OC	Fri, Jun 12, 2020	53.49	54.56	51.31	52.72
3425	NYSE	OC	Thu, Jun 11, 2020	54.66	54.85	51.38	51.42
3424	NYSE	OC	Wed, Jun 10, 2020	58.11	59.76	56.44	57.91
3423	NYSE	OC	Tue, Jun 9, 2020	58.86	59.38	58.05	58.47
3422	NYSE	OC	Mon, Jun 8, 2020	59.77	60.84	59.50	60.19
3421	NYSE	OC	Fri, Jun 5, 2020	59.11	60.43	58.21	58.42
3420	NYSE	OC	Thu, Jun 4, 2020	54.68	56.53	54.20	55.94
3419	NYSE	OC	Wed, Jun 3, 2020	54.70	56.52	54.70	55.17
3418	NYSE	OC	Tue, Jun 2, 2020	54.06	54.76	53.59	53.76
3417	NYSE	OC	Mon, Jun 1, 2020	52.72	54.40	52.41	53.88
3416	NYSE	OC	Fri, May 29, 2020	51.26	52.83	50.91	52.50
3415	NYSE	OC	Thu, May 28, 2020	55.01	55.01	52.06	52.38
3414	NYSE	OC	Wed, May 27, 2020	52.83	54.45	52.10	54.39
3413	NYSE	OC	Tue, May 26, 2020	50.92	51.47	50.46	51.15
3412	NYSE	OC	Fri, May 22, 2020	47.30	48.51	46.70	48.43
3411	NYSE	OC	Thu, May 21, 2020	45.12	47.26	45.05	47.13
3410	NYSE	OC	Wed, May 20, 2020	44.89	46.09	44.89	45.44
3409	NYSE	OC	Tue, May 19, 2020	44.97	45.82	44.04	44.07
3408	NYSE	OC	Mon, May 18, 2020	43.29	45.83	43.16	45.48
3407	NYSE	OC	Fri, May 15, 2020	39.90	41.63	39.63	41.21
3406	NYSE	OC	Thu, May 14, 2020	37.60	40.69	36.18	40.61
3405	NYSE	OC	Wed, May 13, 2020	40.03	40.28	38.04	38.39
3404	NYSE	OC	Tue, May 12, 2020	42.06	42.65	40.39	40.44
3403	NYSE	OC	Mon, May 11, 2020	42.87	42.97	41.31	42.29
3402	NYSE	OC	Fri, May 8, 2020	42.64	43.89	42.42	43.62
3401	NYSE	OC	Thu, May 7, 2020	41.62	42.96	41.59	41.70
3400	NYSE	OC	Wed, May 6, 2020	42.20	42.75	41.01	41.12
3399	NYSE	OC	Tue, May 5, 2020	41.05	43.06	41.05	42.15
3398	NYSE	OC	Mon, May 4, 2020	40.47	41.14	39.68	40.53
3397	NYSE	OC	Fri, May 1, 2020	42.36	42.87	40.88	41.32
3396	NYSE	OC	Thu, Apr 30, 2020	43.63	43.97	42.19	43.36
3395	NYSE	OC	Wed, Apr 29, 2020	43.92	45.54	41.26	44.82
3394	NYSE	OC	Tue, Apr 28, 2020	40.52	41.14	39.81	40.10
3393	NYSE	OC	Mon, Apr 27, 2020	37.72	39.37	37.42	39.17
3392	NYSE	OC	Fri, Apr 24, 2020	37.10	37.55	36.41	37.10
3391	NYSE	OC	Thu, Apr 23, 2020	36.69	37.83	36.46	36.87
3390	NYSE	OC	Wed, Apr 22, 2020	38.32	38.37	35.97	36.40
3389	NYSE	OC	Tue, Apr 21, 2020	36.53	37.55	36.10	37.23
3388	NYSE	OC	Mon, Apr 20, 2020	38.73	39.09	37.59	37.67
3387	NYSE	OC	Fri, Apr 17, 2020	39.73	42.11	39.49	40.01
3386	NYSE	OC	Thu, Apr 16, 2020	38.49	38.80	36.95	37.99
3385	NYSE	OC	Wed, Apr 15, 2020	39.90	40.19	38.52	39.34
3384	NYSE	OC	Tue, Apr 14, 2020	42.22	42.24	40.87	41.31
3383	NYSE	OC	Mon, Apr 13, 2020	43.95	43.95	41.26	41.50
3382	NYSE	OC	Thu, Apr 9, 2020	41.61	44.55	41.38	44.10
3381	NYSE	OC	Wed, Apr 8, 2020	39.14	41.45	38.70	41.16
3380	NYSE	OC	Tue, Apr 7, 2020	40.02	40.37	38.24	38.40
3379	NYSE	OC	Mon, Apr 6, 2020	37.08	38.51	36.67	38.30
3378	NYSE	OC	Fri, Apr 3, 2020	36.27	37.33	34.09	34.98
3377	NYSE	OC	Thu, Apr 2, 2020	36.65	38.53	35.63	36.73
3376	NYSE	OC	Wed, Apr 1, 2020	36.56	37.49	36.10	36.81
3375	NYSE	OC	Tue, Mar 31, 2020	39.45	39.75	38.34	38.81
3374	NYSE	OC	Mon, Mar 30, 2020	38.96	40.19	38.17	39.88
3373	NYSE	OC	Fri, Mar 27, 2020	39.04	39.82	37.93	38.93
3372	NYSE	OC	Thu, Mar 26, 2020	38.69	41.17	37.67	40.90
3371	NYSE	OC	Wed, Mar 25, 2020	35.65	39.37	35.55	38.02
3370	NYSE	OC	Tue, Mar 24, 2020	34.22	35.64	32.91	35.51
3369	NYSE	OC	Mon, Mar 23, 2020	30.87	32.32	28.56	31.11
3368	NYSE	OC	Fri, Mar 20, 2020	35.26	35.82	30.53	31.17
3367	NYSE	OC	Thu, Mar 19, 2020	31.57	35.81	31.03	34.80
3366	NYSE	OC	Wed, Mar 18, 2020	32.07	34.62	30.10	31.57
3365	NYSE	OC	Tue, Mar 17, 2020	34.50	35.62	32.54	34.88
3364	NYSE	OC	Mon, Mar 16, 2020	37.34	38.27	31.97	34.04
3363	NYSE	OC	Fri, Mar 13, 2020	42.51	42.89	38.86	41.75
3362	NYSE	OC	Thu, Mar 12, 2020	41.01	42.44	38.65	40.16
3361	NYSE	OC	Wed, Mar 11, 2020	48.50	48.50	43.71	43.87
3360	NYSE	OC	Tue, Mar 10, 2020	49.20	49.26	45.53	49.12
3359	NYSE	OC	Mon, Mar 9, 2020	47.11	49.19	46.38	47.20
3358	NYSE	OC	Fri, Mar 6, 2020	51.41	52.73	49.36	50.86
3357	NYSE	OC	Thu, Mar 5, 2020	56.70	56.98	52.60	52.96
3356	NYSE	OC	Wed, Mar 4, 2020	57.62	58.54	56.37	58.28
3355	NYSE	OC	Tue, Mar 3, 2020	58.44	59.31	56.08	56.64
3354	NYSE	OC	Mon, Mar 2, 2020	56.75	58.42	55.70	58.42
3353	NYSE	OC	Fri, Feb 28, 2020	53.76	56.50	53.49	56.49
3352	NYSE	OC	Thu, Feb 27, 2020	55.31	57.17	53.85	55.46
3351	NYSE	OC	Wed, Feb 26, 2020	59.12	59.22	56.78	56.83
3350	NYSE	OC	Tue, Feb 25, 2020	62.18	62.18	58.35	58.65
3349	NYSE	OC	Mon, Feb 24, 2020	63.64	63.83	61.83	61.87
3348	NYSE	OC	Fri, Feb 21, 2020	66.29	66.85	65.78	65.81
3347	NYSE	OC	Thu, Feb 20, 2020	65.34	67.42	64.87	66.85
3346	NYSE	OC	Wed, Feb 19, 2020	64.61	66.99	63.70	65.65
3345	NYSE	OC	Tue, Feb 18, 2020	63.51	63.80	62.74	62.99
3344	NYSE	OC	Fri, Feb 14, 2020	64.26	64.59	63.68	63.82
3343	NYSE	OC	Thu, Feb 13, 2020	63.61	64.59	63.61	64.44
3342	NYSE	OC	Wed, Feb 12, 2020	63.29	64.18	62.84	63.89
3341	NYSE	OC	Tue, Feb 11, 2020	61.83	63.19	61.67	62.98
3340	NYSE	OC	Mon, Feb 10, 2020	61.43	61.74	61.21	61.67
3339	NYSE	OC	Fri, Feb 7, 2020	62.21	62.57	61.43	61.55
3338	NYSE	OC	Thu, Feb 6, 2020	63.94	63.98	62.70	62.70
3337	NYSE	OC	Wed, Feb 5, 2020	63.05	63.83	62.68	63.65
3336	NYSE	OC	Tue, Feb 4, 2020	62.21	62.35	60.88	62.22
3335	NYSE	OC	Mon, Feb 3, 2020	60.72	61.82	60.72	61.29
3334	NYSE	OC	Fri, Jan 31, 2020	62.59	62.76	60.42	60.49
3333	NYSE	OC	Thu, Jan 30, 2020	63.10	63.87	62.39	62.90
3332	NYSE	OC	Wed, Jan 29, 2020	64.59	64.93	63.16	63.57
3331	NYSE	OC	Tue, Jan 28, 2020	63.90	64.66	63.47	64.37
3330	NYSE	OC	Mon, Jan 27, 2020	64.27	64.78	63.60	63.66
3329	NYSE	OC	Fri, Jan 24, 2020	67.13	67.27	64.62	65.33
3328	NYSE	OC	Thu, Jan 23, 2020	67.77	67.86	66.73	67.27
3327	NYSE	OC	Wed, Jan 22, 2020	66.59	67.98	66.51	67.89
3326	NYSE	OC	Tue, Jan 21, 2020	65.95	67.33	65.95	66.52
3325	NYSE	OC	Fri, Jan 17, 2020	65.00	66.20	64.94	65.65
3324	NYSE	OC	Thu, Jan 16, 2020	64.00	64.96	63.15	64.76
3323	NYSE	OC	Wed, Jan 15, 2020	64.12	65.53	64.09	65.29
3322	NYSE	OC	Tue, Jan 14, 2020	64.85	65.25	64.04	64.23
3321	NYSE	OC	Mon, Jan 13, 2020	65.13	65.32	64.66	65.07
3320	NYSE	OC	Fri, Jan 10, 2020	64.92	65.33	64.51	64.93
3319	NYSE	OC	Thu, Jan 9, 2020	65.00	65.57	64.74	64.84
3318	NYSE	OC	Wed, Jan 8, 2020	64.94	65.56	64.68	64.85
3317	NYSE	OC	Tue, Jan 7, 2020	64.93	65.62	64.70	64.84
3316	NYSE	OC	Mon, Jan 6, 2020	64.42	65.03	63.86	64.71
3315	NYSE	OC	Fri, Jan 3, 2020	64.16	64.83	63.98	64.55
3314	NYSE	OC	Thu, Jan 2, 2020	65.34	65.34	64.37	65.02
3313	NYSE	OC	Tue, Dec 31, 2019	64.64	65.31	64.50	65.12
3312	NYSE	OC	Mon, Dec 30, 2019	65.24	65.26	64.71	64.75
3311	NYSE	OC	Fri, Dec 27, 2019	65.47	65.51	65.09	65.21
3310	NYSE	OC	Thu, Dec 26, 2019	65.24	65.33	64.88	65.26
3309	NYSE	OC	Tue, Dec 24, 2019	65.08	65.52	64.69	65.26
3308	NYSE	OC	Mon, Dec 23, 2019	65.13	65.33	64.74	65.00
3307	NYSE	OC	Fri, Dec 20, 2019	65.53	65.61	64.72	65.00
3306	NYSE	OC	Thu, Dec 19, 2019	65.50	65.68	64.91	65.47
3305	NYSE	OC	Wed, Dec 18, 2019	65.48	65.79	64.78	65.72
3304	NYSE	OC	Tue, Dec 17, 2019	64.73	65.38	64.66	65.02
3303	NYSE	OC	Mon, Dec 16, 2019	64.78	65.53	64.74	65.20
3302	NYSE	OC	Fri, Dec 13, 2019	65.65	65.77	64.34	64.58
3301	NYSE	OC	Thu, Dec 12, 2019	64.84	65.92	64.81	65.64
3300	NYSE	OC	Wed, Dec 11, 2019	64.95	65.21	64.73	65.10
3299	NYSE	OC	Tue, Dec 10, 2019	65.25	65.45	64.82	65.08
3298	NYSE	OC	Mon, Dec 9, 2019	66.08	66.35	65.03	65.06
3297	NYSE	OC	Fri, Dec 6, 2019	67.54	67.88	66.10	66.47
3296	NYSE	OC	Thu, Dec 5, 2019	65.59	66.25	65.33	66.11
3295	NYSE	OC	Wed, Dec 4, 2019	64.40	66.65	64.12	65.43
3294	NYSE	OC	Tue, Dec 3, 2019	65.67	66.22	65.22	65.87
3293	NYSE	OC	Mon, Dec 2, 2019	67.14	67.49	66.24	66.34
3292	NYSE	OC	Fri, Nov 29, 2019	67.78	67.96	66.93	67.06
3291	NYSE	OC	Wed, Nov 27, 2019	68.44	68.72	67.23	67.91
3290	NYSE	OC	Tue, Nov 26, 2019	67.32	68.71	66.88	68.50
3289	NYSE	OC	Mon, Nov 25, 2019	67.18	67.69	66.62	66.63
3288	NYSE	OC	Fri, Nov 22, 2019	67.00	67.71	66.91	67.26
3287	NYSE	OC	Thu, Nov 21, 2019	67.72	67.95	66.71	66.87
3286	NYSE	OC	Wed, Nov 20, 2019	66.20	67.61	66.20	67.20
3285	NYSE	OC	Tue, Nov 19, 2019	67.25	67.60	66.35	66.47
3284	NYSE	OC	Mon, Nov 18, 2019	66.61	67.28	66.30	67.19
3283	NYSE	OC	Fri, Nov 15, 2019	65.28	65.31	64.83	65.16
3282	NYSE	OC	Thu, Nov 14, 2019	64.41	65.06	64.24	64.92
3281	NYSE	OC	Wed, Nov 13, 2019	64.18	65.11	63.84	64.98
3280	NYSE	OC	Tue, Nov 12, 2019	63.62	64.62	63.46	64.52
3279	NYSE	OC	Mon, Nov 11, 2019	62.36	63.39	62.22	63.30
3278	NYSE	OC	Fri, Nov 8, 2019	62.58	62.76	62.25	62.59
3277	NYSE	OC	Thu, Nov 7, 2019	63.60	63.89	62.38	62.53
3276	NYSE	OC	Wed, Nov 6, 2019	63.20	63.37	62.16	63.26
3275	NYSE	OC	Tue, Nov 5, 2019	63.66	63.91	63.04	63.19
3274	NYSE	OC	Mon, Nov 4, 2019	63.14	63.65	62.65	63.47
3273	NYSE	OC	Fri, Nov 1, 2019	61.84	62.47	61.84	62.45
3272	NYSE	OC	Thu, Oct 31, 2019	61.16	61.40	60.53	61.28
3271	NYSE	OC	Wed, Oct 30, 2019	61.88	62.02	60.48	61.25
3270	NYSE	OC	Tue, Oct 29, 2019	63.58	63.58	62.03	62.07
3269	NYSE	OC	Mon, Oct 28, 2019	62.95	63.99	62.82	63.01
3268	NYSE	OC	Fri, Oct 25, 2019	61.96	63.92	61.74	62.68
3267	NYSE	OC	Thu, Oct 24, 2019	61.20	62.23	61.20	61.69
3266	NYSE	OC	Wed, Oct 23, 2019	64.58	65.22	60.59	61.48
3265	NYSE	OC	Tue, Oct 22, 2019	64.80	64.81	62.92	63.37
3264	NYSE	OC	Mon, Oct 21, 2019	63.12	63.57	62.63	63.43
3263	NYSE	OC	Fri, Oct 18, 2019	62.58	63.11	62.31	62.95
3262	NYSE	OC	Thu, Oct 17, 2019	62.80	63.09	62.45	62.76
3261	NYSE	OC	Wed, Oct 16, 2019	62.61	62.99	62.36	62.58
3260	NYSE	OC	Tue, Oct 15, 2019	62.30	63.29	61.74	62.94
3259	NYSE	OC	Mon, Oct 14, 2019	60.59	61.47	60.48	60.97
3258	NYSE	OC	Fri, Oct 11, 2019	61.99	62.89	61.44	61.45
3257	NYSE	OC	Thu, Oct 10, 2019	60.99	61.76	60.51	60.63
3256	NYSE	OC	Wed, Oct 9, 2019	60.05	60.87	59.78	60.70
3255	NYSE	OC	Tue, Oct 8, 2019	60.16	60.23	59.25	59.35
3254	NYSE	OC	Mon, Oct 7, 2019	60.70	60.98	60.30	60.70
3253	NYSE	OC	Fri, Oct 4, 2019	60.70	61.13	60.15	61.01
3252	NYSE	OC	Thu, Oct 3, 2019	60.49	60.70	59.72	60.61
3251	NYSE	OC	Wed, Oct 2, 2019	61.24	61.24	59.83	60.48
3250	NYSE	OC	Tue, Oct 1, 2019	63.44	63.61	61.52	61.64
3249	NYSE	OC	Mon, Sep 30, 2019	62.70	63.48	62.53	63.20
3248	NYSE	OC	Fri, Sep 27, 2019	62.65	63.12	62.00	62.54
3247	NYSE	OC	Thu, Sep 26, 2019	61.47	62.88	61.38	62.50
3246	NYSE	OC	Wed, Sep 25, 2019	59.69	61.57	59.65	61.47
3245	NYSE	OC	Tue, Sep 24, 2019	60.67	60.86	59.38	59.77
3244	NYSE	OC	Mon, Sep 23, 2019	60.42	60.91	59.95	60.56
3243	NYSE	OC	Fri, Sep 20, 2019	60.64	61.26	60.32	61.00
3242	NYSE	OC	Thu, Sep 19, 2019	60.54	61.10	59.73	60.47
3241	NYSE	OC	Wed, Sep 18, 2019	59.73	60.72	59.08	60.52
3240	NYSE	OC	Tue, Sep 17, 2019	59.04	59.68	58.76	59.47
3239	NYSE	OC	Mon, Sep 16, 2019	59.64	60.09	59.07	59.18
3238	NYSE	OC	Fri, Sep 13, 2019	60.05	61.09	60.05	60.17
3237	NYSE	OC	Thu, Sep 12, 2019	59.53	60.37	58.81	59.78
3236	NYSE	OC	Wed, Sep 11, 2019	59.70	60.07	58.32	59.54
3235	NYSE	OC	Tue, Sep 10, 2019	57.75	59.82	57.52	59.40
3234	NYSE	OC	Mon, Sep 9, 2019	57.40	58.12	57.10	57.75
3233	NYSE	OC	Fri, Sep 6, 2019	57.00	57.00	55.84	55.88
3232	NYSE	OC	Thu, Sep 5, 2019	56.49	57.19	55.90	56.75
3231	NYSE	OC	Wed, Sep 4, 2019	55.93	56.34	55.05	55.74
3230	NYSE	OC	Tue, Sep 3, 2019	56.98	56.98	54.83	55.47
3229	NYSE	OC	Fri, Aug 30, 2019	57.68	57.88	56.73	57.36
3228	NYSE	OC	Thu, Aug 29, 2019	56.95	57.91	56.69	57.28
3227	NYSE	OC	Wed, Aug 28, 2019	54.80	56.21	54.25	56.12
3226	NYSE	OC	Tue, Aug 27, 2019	55.47	55.47	54.59	54.89
3225	NYSE	OC	Mon, Aug 26, 2019	55.61	55.61	54.58	55.17
3224	NYSE	OC	Fri, Aug 23, 2019	56.54	56.62	54.54	54.90
3223	NYSE	OC	Thu, Aug 22, 2019	57.27	57.54	55.83	56.87
3222	NYSE	OC	Wed, Aug 21, 2019	57.18	57.35	56.57	57.04
3221	NYSE	OC	Tue, Aug 20, 2019	56.94	57.04	55.95	56.23
3220	NYSE	OC	Mon, Aug 19, 2019	56.03	57.57	56.03	57.21
3219	NYSE	OC	Fri, Aug 16, 2019	54.01	55.45	53.75	55.38
3218	NYSE	OC	Thu, Aug 15, 2019	53.90	54.45	53.45	53.77
3217	NYSE	OC	Wed, Aug 14, 2019	53.73	53.80	52.99	53.59
3216	NYSE	OC	Tue, Aug 13, 2019	53.43	55.55	53.43	54.38
3215	NYSE	OC	Mon, Aug 12, 2019	53.76	53.90	53.11	53.56
3214	NYSE	OC	Fri, Aug 9, 2019	55.07	55.34	53.93	54.08
3213	NYSE	OC	Thu, Aug 8, 2019	54.87	55.58	54.87	55.31
3212	NYSE	OC	Wed, Aug 7, 2019	54.63	54.79	53.37	54.70
3211	NYSE	OC	Tue, Aug 6, 2019	55.28	55.67	54.47	55.28
3210	NYSE	OC	Mon, Aug 5, 2019	55.24	55.55	54.61	55.00
3209	NYSE	OC	Fri, Aug 2, 2019	55.96	56.43	55.61	56.11
3208	NYSE	OC	Thu, Aug 1, 2019	58.02	58.16	56.17	56.39
3207	NYSE	OC	Wed, Jul 31, 2019	58.27	58.61	57.37	58.00
3206	NYSE	OC	Tue, Jul 30, 2019	57.08	58.13	56.99	57.89
3205	NYSE	OC	Mon, Jul 29, 2019	58.01	58.10	56.82	57.29
3204	NYSE	OC	Fri, Jul 26, 2019	59.39	59.79	57.72	58.10
3203	NYSE	OC	Thu, Jul 25, 2019	59.00	60.11	58.70	59.50
3202	NYSE	OC	Wed, Jul 24, 2019	59.73	59.94	57.50	58.54
3201	NYSE	OC	Tue, Jul 23, 2019	55.22	55.48	54.98	55.31
3200	NYSE	OC	Mon, Jul 22, 2019	55.11	55.37	54.37	54.68
3199	NYSE	OC	Fri, Jul 19, 2019	55.95	56.21	55.22	55.25
3198	NYSE	OC	Thu, Jul 18, 2019	56.15	56.15	55.51	55.69
3197	NYSE	OC	Wed, Jul 17, 2019	57.21	57.24	55.84	56.04
3196	NYSE	OC	Tue, Jul 16, 2019	56.47	57.71	56.41	57.42
3195	NYSE	OC	Mon, Jul 15, 2019	56.25	56.72	55.36	56.30
3194	NYSE	OC	Fri, Jul 12, 2019	55.26	56.43	55.21	56.27
3193	NYSE	OC	Thu, Jul 11, 2019	55.67	55.87	54.98	55.29
3192	NYSE	OC	Wed, Jul 10, 2019	55.84	56.09	54.91	55.77
3191	NYSE	OC	Tue, Jul 9, 2019	56.53	56.65	55.25	55.71
3190	NYSE	OC	Mon, Jul 8, 2019	57.50	57.80	56.73	56.90
3189	NYSE	OC	Fri, Jul 5, 2019	57.66	57.66	56.67	57.58
3188	NYSE	OC	Wed, Jul 3, 2019	57.77	58.21	57.16	57.87
3187	NYSE	OC	Tue, Jul 2, 2019	58.27	58.30	57.37	57.60
3186	NYSE	OC	Mon, Jul 1, 2019	58.75	59.00	58.23	58.56
3185	NYSE	OC	Fri, Jun 28, 2019	57.29	58.58	57.29	58.20
3184	NYSE	OC	Thu, Jun 27, 2019	56.00	57.50	55.65	56.96
3183	NYSE	OC	Wed, Jun 26, 2019	50.97	55.98	50.66	54.60
3182	NYSE	OC	Tue, Jun 25, 2019	51.17	51.26	50.33	50.88
3181	NYSE	OC	Mon, Jun 24, 2019	51.25	51.60	50.51	50.97
3180	NYSE	OC	Fri, Jun 21, 2019	49.14	53.10	49.00	51.39
3179	NYSE	OC	Thu, Jun 20, 2019	48.99	49.58	48.10	49.18
3178	NYSE	OC	Wed, Jun 19, 2019	49.44	49.66	48.50	48.58
3177	NYSE	OC	Tue, Jun 18, 2019	49.53	50.72	48.86	49.28
3176	NYSE	OC	Mon, Jun 17, 2019	50.22	50.22	48.50	49.22
3175	NYSE	OC	Fri, Jun 14, 2019	50.74	50.81	49.64	50.22
3174	NYSE	OC	Thu, Jun 13, 2019	50.56	51.33	50.22	51.02
3173	NYSE	OC	Wed, Jun 12, 2019	52.87	52.87	49.87	50.04
3172	NYSE	OC	Tue, Jun 11, 2019	53.83	53.92	52.51	52.78
3171	NYSE	OC	Mon, Jun 10, 2019	52.85	53.91	52.52	53.56
3170	NYSE	OC	Fri, Jun 7, 2019	53.07	53.17	52.34	52.60
3169	NYSE	OC	Thu, Jun 6, 2019	51.80	53.13	51.47	53.06
3168	NYSE	OC	Wed, Jun 5, 2019	51.34	52.03	50.64	51.80
3167	NYSE	OC	Tue, Jun 4, 2019	49.42	51.11	49.37	51.10
3166	NYSE	OC	Mon, Jun 3, 2019	48.30	49.13	48.15	48.80
3165	NYSE	OC	Fri, May 31, 2019	48.67	48.67	48.12	48.47
3164	NYSE	OC	Thu, May 30, 2019	49.69	49.93	48.52	48.99
3163	NYSE	OC	Wed, May 29, 2019	49.50	50.17	49.13	49.42
3162	NYSE	OC	Tue, May 28, 2019	50.14	50.86	49.70	49.77
3161	NYSE	OC	Fri, May 24, 2019	49.33	50.13	49.33	49.92
3160	NYSE	OC	Thu, May 23, 2019	48.50	49.34	48.01	48.99
3159	NYSE	OC	Wed, May 22, 2019	49.22	49.52	48.84	48.99
3158	NYSE	OC	Tue, May 21, 2019	48.51	49.68	48.44	49.68
3157	NYSE	OC	Mon, May 20, 2019	48.20	48.78	47.98	48.34
3156	NYSE	OC	Fri, May 17, 2019	49.00	49.52	48.39	48.48
3155	NYSE	OC	Thu, May 16, 2019	48.82	49.53	47.94	49.25
3154	NYSE	OC	Wed, May 15, 2019	48.93	49.25	48.06	48.96
3153	NYSE	OC	Tue, May 14, 2019	49.04	49.52	48.73	49.32
3152	NYSE	OC	Mon, May 13, 2019	49.55	49.78	48.76	48.87
3151	NYSE	OC	Fri, May 10, 2019	49.85	50.63	48.95	50.30
3150	NYSE	OC	Thu, May 9, 2019	49.96	50.38	49.10	50.22
3149	NYSE	OC	Wed, May 8, 2019	51.54	51.90	50.40	50.42
3148	NYSE	OC	Tue, May 7, 2019	51.79	52.12	51.26	51.68
3147	NYSE	OC	Mon, May 6, 2019	51.45	52.44	50.84	52.36
3146	NYSE	OC	Fri, May 3, 2019	51.40	52.08	51.20	51.98
3145	NYSE	OC	Thu, May 2, 2019	51.21	51.77	50.93	51.18
3144	NYSE	OC	Wed, May 1, 2019	51.29	51.89	50.97	51.20
3143	NYSE	OC	Tue, Apr 30, 2019	51.90	52.13	51.17	51.27
3142	NYSE	OC	Mon, Apr 29, 2019	50.75	51.94	50.50	51.85
3141	NYSE	OC	Fri, Apr 26, 2019	50.35	51.34	50.05	50.68
3140	NYSE	OC	Thu, Apr 25, 2019	51.67	51.99	50.03	50.25
3139	NYSE	OC	Wed, Apr 24, 2019	51.19	54.23	51.19	52.45
3138	NYSE	OC	Tue, Apr 23, 2019	54.37	55.70	54.21	55.59
3137	NYSE	OC	Mon, Apr 22, 2019	54.11	54.54	53.93	54.32
3136	NYSE	OC	Thu, Apr 18, 2019	54.10	54.41	53.69	54.28
3135	NYSE	OC	Wed, Apr 17, 2019	53.77	54.57	53.65	54.00
3134	NYSE	OC	Tue, Apr 16, 2019	52.44	53.50	52.27	53.34
3133	NYSE	OC	Mon, Apr 15, 2019	52.42	52.76	52.14	52.48
3132	NYSE	OC	Fri, Apr 12, 2019	51.85	52.52	51.58	52.30
3131	NYSE	OC	Thu, Apr 11, 2019	50.90	51.43	50.60	51.43
3130	NYSE	OC	Wed, Apr 10, 2019	49.83	50.96	49.58	50.88
3129	NYSE	OC	Tue, Apr 9, 2019	50.28	50.28	49.37	49.46
3128	NYSE	OC	Mon, Apr 8, 2019	50.68	50.85	50.21	50.67
3127	NYSE	OC	Fri, Apr 5, 2019	50.60	50.92	50.43	50.74
3126	NYSE	OC	Thu, Apr 4, 2019	50.02	50.70	49.80	50.45
3125	NYSE	OC	Wed, Apr 3, 2019	49.55	50.19	49.41	50.01
3124	NYSE	OC	Tue, Apr 2, 2019	48.52	49.28	48.23	49.26
3123	NYSE	OC	Mon, Apr 1, 2019	47.68	48.89	47.53	48.79
3122	NYSE	OC	Fri, Mar 29, 2019	46.93	47.66	46.60	47.12
3121	NYSE	OC	Thu, Mar 28, 2019	46.51	46.89	46.18	46.60
3120	NYSE	OC	Wed, Mar 27, 2019	45.56	46.31	45.17	46.20
3119	NYSE	OC	Tue, Mar 26, 2019	46.15	46.36	44.46	45.33
3118	NYSE	OC	Mon, Mar 25, 2019	46.40	47.06	45.98	46.24
3117	NYSE	OC	Fri, Mar 22, 2019	47.11	47.11	45.86	46.28
3116	NYSE	OC	Thu, Mar 21, 2019	46.25	47.50	46.25	47.42
3115	NYSE	OC	Wed, Mar 20, 2019	47.11	47.37	45.80	46.32
3114	NYSE	OC	Tue, Mar 19, 2019	47.92	48.38	47.08	47.23
3113	NYSE	OC	Mon, Mar 18, 2019	47.74	47.99	47.57	47.83
3112	NYSE	OC	Fri, Mar 15, 2019	47.01	47.76	47.01	47.73
3111	NYSE	OC	Thu, Mar 14, 2019	47.00	47.40	46.90	47.00
3110	NYSE	OC	Wed, Mar 13, 2019	47.83	47.93	47.04	47.29
3109	NYSE	OC	Tue, Mar 12, 2019	47.80	48.22	47.54	47.67
3108	NYSE	OC	Mon, Mar 11, 2019	47.04	47.83	47.04	47.70
3107	NYSE	OC	Fri, Mar 8, 2019	46.72	47.15	46.53	47.03
3106	NYSE	OC	Thu, Mar 7, 2019	47.58	48.21	46.99	47.07
3105	NYSE	OC	Wed, Mar 6, 2019	48.72	49.05	47.93	47.72
3104	NYSE	OC	Tue, Mar 5, 2019	50.48	50.63	48.73	48.73
3103	NYSE	OC	Mon, Mar 4, 2019	50.50	50.87	50.10	50.40
3102	NYSE	OC	Fri, Mar 1, 2019	50.39	50.70	49.22	50.15
3101	NYSE	OC	Thu, Feb 28, 2019	50.08	50.24	49.16	49.93
3100	NYSE	OC	Wed, Feb 27, 2019	50.20	50.49	49.61	50.15
3099	NYSE	OC	Tue, Feb 26, 2019	49.25	50.44	49.09	50.24
3098	NYSE	OC	Mon, Feb 25, 2019	51.23	51.56	49.41	49.50
3097	NYSE	OC	Fri, Feb 22, 2019	51.43	51.78	50.59	51.12
3096	NYSE	OC	Thu, Feb 21, 2019	52.48	52.63	51.44	51.63
3095	NYSE	OC	Wed, Feb 20, 2019	53.69	54.81	52.14	52.61
3094	NYSE	OC	Tue, Feb 19, 2019	54.47	55.82	54.36	55.44
3093	NYSE	OC	Fri, Feb 15, 2019	53.86	54.75	53.54	54.69
3092	NYSE	OC	Thu, Feb 14, 2019	53.65	54.19	53.39	53.62
3091	NYSE	OC	Wed, Feb 13, 2019	54.85	55.16	53.84	53.99
3090	NYSE	OC	Tue, Feb 12, 2019	53.44	55.00	53.34	54.86
3089	NYSE	OC	Mon, Feb 11, 2019	52.07	53.38	51.74	53.03
3088	NYSE	OC	Fri, Feb 8, 2019	52.15	53.56	51.73	52.00
3087	NYSE	OC	Thu, Feb 7, 2019	52.39	52.97	51.60	51.97
3086	NYSE	OC	Wed, Feb 6, 2019	53.12	53.38	52.26	52.60
3085	NYSE	OC	Tue, Feb 5, 2019	53.37	53.44	52.41	53.14
3084	NYSE	OC	Mon, Feb 4, 2019	52.01	53.14	51.48	52.87
3083	NYSE	OC	Fri, Feb 1, 2019	52.38	52.84	51.78	51.95
3082	NYSE	OC	Thu, Jan 31, 2019	51.46	52.79	51.08	52.39
3081	NYSE	OC	Wed, Jan 30, 2019	51.58	51.84	50.11	51.51
3080	NYSE	OC	Tue, Jan 29, 2019	50.45	51.35	49.50	51.12
3079	NYSE	OC	Mon, Jan 28, 2019	47.94	50.88	47.94	50.61
3078	NYSE	OC	Fri, Jan 25, 2019	47.78	48.79	47.58	48.31
3077	NYSE	OC	Thu, Jan 24, 2019	46.21	47.53	46.00	47.40
3076	NYSE	OC	Wed, Jan 23, 2019	47.88	48.08	45.38	46.21
3075	NYSE	OC	Tue, Jan 22, 2019	48.40	48.64	47.16	47.76
3074	NYSE	OC	Fri, Jan 18, 2019	48.60	49.75	48.12	48.87
3073	NYSE	OC	Thu, Jan 17, 2019	46.12	48.49	46.02	48.29
3072	NYSE	OC	Wed, Jan 16, 2019	46.93	47.73	46.19	46.35
3071	NYSE	OC	Tue, Jan 15, 2019	46.87	47.18	45.88	47.13
3070	NYSE	OC	Mon, Jan 14, 2019	46.13	47.11	45.82	46.77
3069	NYSE	OC	Fri, Jan 11, 2019	46.74	46.74	46.00	46.42
3068	NYSE	OC	Thu, Jan 10, 2019	46.24	46.96	45.41	46.75
3067	NYSE	OC	Wed, Jan 9, 2019	44.68	46.70	43.97	46.30
3066	NYSE	OC	Tue, Jan 8, 2019	44.81	44.85	44.08	44.35
3065	NYSE	OC	Mon, Jan 7, 2019	43.96	45.30	43.76	44.45
3064	NYSE	OC	Fri, Jan 4, 2019	43.44	44.44	43.17	43.81
3063	NYSE	OC	Thu, Jan 3, 2019	43.73	44.09	42.91	43.18
3062	NYSE	OC	Wed, Jan 2, 2019	43.38	44.62	42.83	43.97
3061	NYSE	OC	Mon, Dec 31, 2018	43.70	44.12	43.08	43.98
3060	NYSE	OC	Fri, Dec 28, 2018	43.76	44.36	43.22	43.68
3059	NYSE	OC	Thu, Dec 27, 2018	42.28	43.69	42.07	43.69
3058	NYSE	OC	Wed, Dec 26, 2018	41.36	43.00	40.64	42.99
3057	NYSE	OC	Mon, Dec 24, 2018	42.62	42.79	41.19	41.20
3056	NYSE	OC	Fri, Dec 21, 2018	43.30	43.73	42.66	43.06
3055	NYSE	OC	Thu, Dec 20, 2018	43.89	44.52	42.75	43.18
3054	NYSE	OC	Wed, Dec 19, 2018	43.79	45.54	43.65	44.08
3053	NYSE	OC	Tue, Dec 18, 2018	43.22	44.45	43.01	43.84
3052	NYSE	OC	Mon, Dec 17, 2018	43.15	44.31	42.61	42.94
3051	NYSE	OC	Fri, Dec 14, 2018	43.10	44.44	43.04	43.22
3050	NYSE	OC	Thu, Dec 13, 2018	45.33	45.52	43.47	43.67
3049	NYSE	OC	Wed, Dec 12, 2018	46.06	46.68	44.95	44.99
3048	NYSE	OC	Tue, Dec 11, 2018	48.23	48.35	45.83	45.99
3047	NYSE	OC	Mon, Dec 10, 2018	48.75	49.11	47.51	47.57
3046	NYSE	OC	Fri, Dec 7, 2018	49.71	50.34	48.64	49.01
3045	NYSE	OC	Thu, Dec 6, 2018	48.23	49.64	47.96	49.55
3044	NYSE	OC	Tue, Dec 4, 2018	52.21	52.57	48.98	49.12
3043	NYSE	OC	Mon, Dec 3, 2018	53.00	53.18	51.49	52.64
3042	NYSE	OC	Fri, Nov 30, 2018	51.54	52.49	51.30	52.15
3041	NYSE	OC	Thu, Nov 29, 2018	52.13	52.75	50.86	51.59
3040	NYSE	OC	Wed, Nov 28, 2018	51.06	52.40	48.94	52.36
3039	NYSE	OC	Tue, Nov 27, 2018	50.62	52.05	50.61	50.92
3038	NYSE	OC	Mon, Nov 26, 2018	51.77	52.11	50.76	50.78
3037	NYSE	OC	Fri, Nov 23, 2018	50.23	51.85	50.08	51.35
3036	NYSE	OC	Wed, Nov 21, 2018	50.00	51.82	49.53	50.64
3035	NYSE	OC	Tue, Nov 20, 2018	48.56	50.57	48.00	49.43
3034	NYSE	OC	Mon, Nov 19, 2018	49.06	49.73	48.59	48.95
3033	NYSE	OC	Fri, Nov 16, 2018	48.64	49.43	48.00	49.10
3032	NYSE	OC	Thu, Nov 15, 2018	48.80	49.60	48.24	49.00
3031	NYSE	OC	Wed, Nov 14, 2018	49.50	50.78	49.37	49.78
3030	NYSE	OC	Tue, Nov 13, 2018	47.67	49.86	47.67	49.01
3029	NYSE	OC	Mon, Nov 12, 2018	47.22	48.35	46.90	47.46
3028	NYSE	OC	Fri, Nov 9, 2018	47.93	48.36	47.11	47.37
3027	NYSE	OC	Thu, Nov 8, 2018	49.19	49.33	47.53	48.15
3026	NYSE	OC	Wed, Nov 7, 2018	49.16	49.53	47.79	49.41
3025	NYSE	OC	Tue, Nov 6, 2018	49.12	49.98	48.73	48.87
3024	NYSE	OC	Mon, Nov 5, 2018	49.40	50.22	48.80	49.35
3023	NYSE	OC	Fri, Nov 2, 2018	50.52	50.83	49.03	49.35
3022	NYSE	OC	Thu, Nov 1, 2018	47.69	50.59	47.46	50.14
3021	NYSE	OC	Wed, Oct 31, 2018	47.79	48.32	47.09	47.27
3020	NYSE	OC	Tue, Oct 30, 2018	44.70	47.62	44.19	47.45
3019	NYSE	OC	Mon, Oct 29, 2018	45.82	46.34	44.13	44.60
3018	NYSE	OC	Fri, Oct 26, 2018	44.43	46.54	44.03	45.22
3017	NYSE	OC	Thu, Oct 25, 2018	43.50	45.87	43.50	45.37
3016	NYSE	OC	Wed, Oct 24, 2018	45.51	47.13	42.88	42.95
3015	NYSE	OC	Tue, Oct 23, 2018	48.18	48.86	47.20	47.53
3014	NYSE	OC	Mon, Oct 22, 2018	48.69	49.25	48.22	48.72
3013	NYSE	OC	Fri, Oct 19, 2018	49.31	50.28	48.53	48.54
3012	NYSE	OC	Thu, Oct 18, 2018	49.86	50.30	48.96	49.32
3011	NYSE	OC	Wed, Oct 17, 2018	49.75	50.69	49.12	50.23
3010	NYSE	OC	Tue, Oct 16, 2018	50.34	51.73	50.00	51.20
3009	NYSE	OC	Mon, Oct 15, 2018	49.89	50.59	49.52	50.23
3008	NYSE	OC	Fri, Oct 12, 2018	52.08	52.24	49.86	50.19
3007	NYSE	OC	Thu, Oct 11, 2018	52.49	53.26	51.45	51.46
3006	NYSE	OC	Wed, Oct 10, 2018	53.11	54.28	52.60	52.73
3005	NYSE	OC	Tue, Oct 9, 2018	53.98	54.14	52.09	52.25
3004	NYSE	OC	Mon, Oct 8, 2018	53.44	54.61	53.36	54.11
3003	NYSE	OC	Fri, Oct 5, 2018	54.83	54.86	52.77	53.40
3002	NYSE	OC	Thu, Oct 4, 2018	54.50	55.12	54.25	54.83
3001	NYSE	OC	Wed, Oct 3, 2018	53.87	54.96	53.74	54.60
3000	NYSE	OC	Tue, Oct 2, 2018	54.10	54.85	53.75	53.86
2999	NYSE	OC	Mon, Oct 1, 2018	54.52	54.62	53.50	53.61
2998	NYSE	OC	Fri, Sep 28, 2018	54.84	55.03	54.21	54.27
2997	NYSE	OC	Thu, Sep 27, 2018	54.98	55.47	54.43	54.94
2996	NYSE	OC	Wed, Sep 26, 2018	55.84	56.08	54.60	55.12
2995	NYSE	OC	Tue, Sep 25, 2018	56.25	56.42	55.58	55.99
2994	NYSE	OC	Mon, Sep 24, 2018	58.02	58.28	55.68	56.25
2993	NYSE	OC	Fri, Sep 21, 2018	58.72	58.90	57.99	58.24
2992	NYSE	OC	Thu, Sep 20, 2018	59.01	59.45	57.81	58.61
2991	NYSE	OC	Wed, Sep 19, 2018	58.97	59.58	58.64	58.77
2990	NYSE	OC	Tue, Sep 18, 2018	58.60	59.02	58.13	58.79
2989	NYSE	OC	Mon, Sep 17, 2018	59.79	60.19	58.41	58.58
2988	NYSE	OC	Fri, Sep 14, 2018	59.28	59.98	58.72	59.79
2987	NYSE	OC	Thu, Sep 13, 2018	60.50	60.65	58.13	59.25
2986	NYSE	OC	Wed, Sep 12, 2018	60.50	60.74	59.67	60.55
2985	NYSE	OC	Tue, Sep 11, 2018	61.25	61.49	59.43	60.34
2984	NYSE	OC	Mon, Sep 10, 2018	58.81	61.53	58.58	60.66
2983	NYSE	OC	Fri, Sep 7, 2018	57.02	58.66	56.95	58.43
2982	NYSE	OC	Thu, Sep 6, 2018	57.04	57.42	56.50	57.14
2981	NYSE	OC	Wed, Sep 5, 2018	56.73	57.34	56.57	56.97
2980	NYSE	OC	Tue, Sep 4, 2018	56.11	56.88	55.39	56.56
2979	NYSE	OC	Fri, Aug 31, 2018	56.32	57.01	56.32	56.62
2978	NYSE	OC	Thu, Aug 30, 2018	56.97	57.15	56.46	56.63
2977	NYSE	OC	Wed, Aug 29, 2018	57.29	57.39	56.56	56.99
2976	NYSE	OC	Tue, Aug 28, 2018	58.19	58.34	57.08	57.21
2975	NYSE	OC	Mon, Aug 27, 2018	57.70	58.89	57.54	58.19
2974	NYSE	OC	Fri, Aug 24, 2018	58.26	58.39	57.43	57.46
2973	NYSE	OC	Thu, Aug 23, 2018	58.66	58.75	57.77	58.05
2972	NYSE	OC	Wed, Aug 22, 2018	59.36	59.53	58.39	58.81
2971	NYSE	OC	Tue, Aug 21, 2018	58.26	60.12	58.15	59.69
2970	NYSE	OC	Mon, Aug 20, 2018	58.37	58.63	57.85	58.13
2969	NYSE	OC	Fri, Aug 17, 2018	57.91	58.35	57.68	58.28
2968	NYSE	OC	Thu, Aug 16, 2018	58.23	58.68	57.71	57.89
2967	NYSE	OC	Wed, Aug 15, 2018	57.83	58.15	57.00	58.01
2966	NYSE	OC	Tue, Aug 14, 2018	57.72	58.73	57.51	58.18
2965	NYSE	OC	Mon, Aug 13, 2018	58.49	58.61	57.68	57.94
2964	NYSE	OC	Fri, Aug 10, 2018	59.94	59.99	58.26	58.51
2963	NYSE	OC	Thu, Aug 9, 2018	60.08	60.82	60.00	60.36
2962	NYSE	OC	Wed, Aug 8, 2018	61.60	61.71	59.90	60.00
2961	NYSE	OC	Tue, Aug 7, 2018	61.73	62.42	61.70	61.79
2960	NYSE	OC	Mon, Aug 6, 2018	61.26	61.94	61.19	61.56
2959	NYSE	OC	Fri, Aug 3, 2018	60.94	61.82	60.60	61.29
2958	NYSE	OC	Thu, Aug 2, 2018	60.86	61.35	60.64	60.85
2957	NYSE	OC	Wed, Aug 1, 2018	62.33	62.53	60.90	61.25
2956	NYSE	OC	Tue, Jul 31, 2018	62.97	63.29	61.76	62.22
2955	NYSE	OC	Mon, Jul 30, 2018	62.49	63.76	62.37	62.87
2954	NYSE	OC	Fri, Jul 27, 2018	60.66	63.01	60.10	62.52
2953	NYSE	OC	Thu, Jul 26, 2018	58.24	61.81	57.71	60.71
2952	NYSE	OC	Wed, Jul 25, 2018	59.99	60.76	56.25	59.72
2951	NYSE	OC	Tue, Jul 24, 2018	66.73	66.96	64.77	65.38
2950	NYSE	OC	Mon, Jul 23, 2018	66.10	66.69	65.93	66.00
2949	NYSE	OC	Fri, Jul 20, 2018	66.39	66.87	65.97	66.10
2948	NYSE	OC	Thu, Jul 19, 2018	65.08	67.30	64.73	66.89
2947	NYSE	OC	Wed, Jul 18, 2018	64.97	65.40	64.35	65.18
2946	NYSE	OC	Tue, Jul 17, 2018	64.17	65.30	63.91	64.93
2945	NYSE	OC	Mon, Jul 16, 2018	64.91	65.77	64.40	64.45
2944	NYSE	OC	Fri, Jul 13, 2018	62.88	65.10	62.59	64.89
2943	NYSE	OC	Thu, Jul 12, 2018	63.80	63.80	62.77	62.88
2942	NYSE	OC	Wed, Jul 11, 2018	63.61	63.78	62.75	63.37
2941	NYSE	OC	Tue, Jul 10, 2018	64.71	64.81	63.84	64.22
2940	NYSE	OC	Mon, Jul 9, 2018	64.09	64.73	63.87	64.71
2939	NYSE	OC	Fri, Jul 6, 2018	63.81	64.25	63.51	63.90
2938	NYSE	OC	Thu, Jul 5, 2018	63.95	64.13	63.36	63.97
2937	NYSE	OC	Tue, Jul 3, 2018	63.76	64.10	63.12	63.18
2936	NYSE	OC	Mon, Jul 2, 2018	62.82	63.74	62.17	63.74
2935	NYSE	OC	Fri, Jun 29, 2018	63.34	63.99	62.91	63.37
2934	NYSE	OC	Thu, Jun 28, 2018	64.17	64.20	61.86	62.94
2933	NYSE	OC	Wed, Jun 27, 2018	65.15	65.22	64.16	64.17
2932	NYSE	OC	Tue, Jun 26, 2018	65.64	66.04	65.07	65.14
2931	NYSE	OC	Mon, Jun 25, 2018	65.15	65.65	64.52	65.01
2930	NYSE	OC	Fri, Jun 22, 2018	65.41	66.11	64.68	65.63
2929	NYSE	OC	Thu, Jun 21, 2018	67.14	67.35	64.93	65.18
2928	NYSE	OC	Wed, Jun 20, 2018	67.25	67.43	66.38	67.18
2927	NYSE	OC	Tue, Jun 19, 2018	65.50	67.19	65.06	67.04
2926	NYSE	OC	Mon, Jun 18, 2018	65.41	66.36	65.13	65.66
2925	NYSE	OC	Fri, Jun 15, 2018	64.81	66.26	64.33	65.94
2924	NYSE	OC	Thu, Jun 14, 2018	64.93	65.45	64.16	65.20
2923	NYSE	OC	Wed, Jun 13, 2018	66.00	66.24	64.58	64.91
2922	NYSE	OC	Tue, Jun 12, 2018	65.07	66.09	64.30	66.03
2921	NYSE	OC	Mon, Jun 11, 2018	65.54	65.80	65.00	65.04
2920	NYSE	OC	Fri, Jun 8, 2018	63.70	65.81	63.68	65.55
2919	NYSE	OC	Thu, Jun 7, 2018	62.33	63.93	62.24	63.70
2918	NYSE	OC	Wed, Jun 6, 2018	62.22	62.33	61.65	62.23
2917	NYSE	OC	Tue, Jun 5, 2018	61.83	62.38	61.51	62.00
2916	NYSE	OC	Mon, Jun 4, 2018	62.50	62.93	61.34	61.76
2915	NYSE	OC	Fri, Jun 1, 2018	61.73	63.53	61.00	62.21
2914	NYSE	OC	Thu, May 31, 2018	65.00	65.00	63.08	63.22
2913	NYSE	OC	Wed, May 30, 2018	65.42	65.52	64.52	64.80
2912	NYSE	OC	Tue, May 29, 2018	64.28	66.25	64.25	65.17
2911	NYSE	OC	Fri, May 25, 2018	64.12	65.38	64.01	64.43
2910	NYSE	OC	Thu, May 24, 2018	63.96	64.66	63.37	64.36
2909	NYSE	OC	Wed, May 23, 2018	64.00	64.50	63.54	63.86
2908	NYSE	OC	Tue, May 22, 2018	65.47	65.52	63.85	64.13
2907	NYSE	OC	Mon, May 21, 2018	66.37	66.66	65.29	65.59
2906	NYSE	OC	Fri, May 18, 2018	65.62	66.41	65.30	66.00
2905	NYSE	OC	Thu, May 17, 2018	65.15	66.25	64.92	65.57
2904	NYSE	OC	Wed, May 16, 2018	65.82	66.04	64.67	64.79
2903	NYSE	OC	Tue, May 15, 2018	65.82	66.20	64.90	65.61
2902	NYSE	OC	Mon, May 14, 2018	66.61	67.12	66.11	66.15
2901	NYSE	OC	Fri, May 11, 2018	67.08	67.84	66.57	66.92
2900	NYSE	OC	Thu, May 10, 2018	66.01	67.51	65.92	67.21
2899	NYSE	OC	Wed, May 9, 2018	66.39	66.74	65.85	66.37
2898	NYSE	OC	Tue, May 8, 2018	65.39	66.41	64.81	66.21
2897	NYSE	OC	Mon, May 7, 2018	65.02	65.40	64.69	65.39
2896	NYSE	OC	Fri, May 4, 2018	64.29	65.36	63.55	64.96
2895	NYSE	OC	Thu, May 3, 2018	64.91	65.25	63.68	64.67
2894	NYSE	OC	Wed, May 2, 2018	65.87	66.79	65.02	65.37
2893	NYSE	OC	Tue, May 1, 2018	66.47	66.89	64.65	65.83
2892	NYSE	OC	Mon, Apr 30, 2018	65.27	65.49	64.00	65.49
2891	NYSE	OC	Fri, Apr 27, 2018	66.54	67.06	65.62	65.84
2890	NYSE	OC	Thu, Apr 26, 2018	67.21	69.02	66.28	66.79
2889	NYSE	OC	Wed, Apr 25, 2018	69.74	70.67	66.31	67.46
2888	NYSE	OC	Tue, Apr 24, 2018	78.62	78.65	75.08	75.74
2887	NYSE	OC	Mon, Apr 23, 2018	77.60	78.68	76.89	78.08
2886	NYSE	OC	Fri, Apr 20, 2018	78.41	79.24	76.60	77.21
2885	NYSE	OC	Thu, Apr 19, 2018	81.73	81.74	77.44	78.21
2884	NYSE	OC	Wed, Apr 18, 2018	82.56	82.71	81.72	81.79
2883	NYSE	OC	Tue, Apr 17, 2018	81.82	82.27	81.05	82.10
2882	NYSE	OC	Mon, Apr 16, 2018	81.05	81.96	80.59	81.15
2881	NYSE	OC	Fri, Apr 13, 2018	81.83	82.00	80.10	80.60
2880	NYSE	OC	Thu, Apr 12, 2018	81.42	81.92	80.55	81.37
2879	NYSE	OC	Wed, Apr 11, 2018	80.53	81.34	80.22	81.21
2878	NYSE	OC	Tue, Apr 10, 2018	80.88	82.05	80.39	81.20
2877	NYSE	OC	Mon, Apr 9, 2018	81.08	81.25	79.66	79.67
2876	NYSE	OC	Fri, Apr 6, 2018	81.29	82.06	79.94	80.89
2875	NYSE	OC	Thu, Apr 5, 2018	81.53	82.73	81.23	81.54
2874	NYSE	OC	Wed, Apr 4, 2018	78.07	81.28	77.96	81.12
2873	NYSE	OC	Tue, Apr 3, 2018	79.16	81.28	78.54	80.67
2872	NYSE	OC	Mon, Apr 2, 2018	80.45	81.46	77.84	78.70
2871	NYSE	OC	Thu, Mar 29, 2018	80.70	82.15	80.10	80.40
2870	NYSE	OC	Wed, Mar 28, 2018	81.42	83.99	81.00	81.60
2869	NYSE	OC	Tue, Mar 27, 2018	81.05	81.48	79.74	80.47
2868	NYSE	OC	Mon, Mar 26, 2018	79.14	81.28	79.14	80.96
2867	NYSE	OC	Fri, Mar 23, 2018	79.31	80.39	77.48	77.61
2866	NYSE	OC	Thu, Mar 22, 2018	80.23	81.54	78.95	79.08
2865	NYSE	OC	Wed, Mar 21, 2018	79.99	82.08	79.70	80.70
2864	NYSE	OC	Tue, Mar 20, 2018	79.83	80.54	79.65	79.79
2863	NYSE	OC	Mon, Mar 19, 2018	80.54	80.78	78.99	79.63
2862	NYSE	OC	Fri, Mar 16, 2018	81.13	81.74	80.61	81.01
2861	NYSE	OC	Thu, Mar 15, 2018	82.02	82.30	80.44	81.26
2860	NYSE	OC	Wed, Mar 14, 2018	83.97	83.97	81.63	81.94
2859	NYSE	OC	Tue, Mar 13, 2018	83.67	84.56	83.17	83.39
2858	NYSE	OC	Mon, Mar 12, 2018	83.12	84.31	83.06	83.38
2857	NYSE	OC	Fri, Mar 9, 2018	82.16	83.35	81.81	83.33
2856	NYSE	OC	Thu, Mar 8, 2018	82.50	82.50	81.13	81.41
2855	NYSE	OC	Wed, Mar 7, 2018	80.80	82.48	80.76	82.09
2854	NYSE	OC	Tue, Mar 6, 2018	80.00	81.71	79.76	81.46
2853	NYSE	OC	Mon, Mar 5, 2018	78.97	80.23	78.67	79.74
2852	NYSE	OC	Fri, Mar 2, 2018	78.00	79.86	76.83	79.63
2851	NYSE	OC	Thu, Mar 1, 2018	81.29	81.32	77.82	78.85
2850	NYSE	OC	Wed, Feb 28, 2018	83.38	83.89	81.26	81.30
2849	NYSE	OC	Tue, Feb 27, 2018	85.84	86.22	83.28	83.37
2848	NYSE	OC	Mon, Feb 26, 2018	85.45	86.00	84.10	85.54
2847	NYSE	OC	Fri, Feb 23, 2018	85.23	85.76	83.81	84.90
2846	NYSE	OC	Thu, Feb 22, 2018	83.89	86.04	83.81	85.03
2845	NYSE	OC	Wed, Feb 21, 2018	86.00	86.81	82.76	83.03
2844	NYSE	OC	Tue, Feb 20, 2018	87.19	88.57	86.62	87.23
2843	NYSE	OC	Fri, Feb 16, 2018	87.18	88.57	87.07	87.44
2842	NYSE	OC	Thu, Feb 15, 2018	87.19	87.56	86.26	87.51
2841	NYSE	OC	Wed, Feb 14, 2018	85.03	86.91	84.99	86.32
2840	NYSE	OC	Tue, Feb 13, 2018	84.74	85.75	84.35	85.72
2839	NYSE	OC	Mon, Feb 12, 2018	82.48	85.82	82.47	85.22
2838	NYSE	OC	Fri, Feb 9, 2018	84.45	85.49	80.49	81.63
2837	NYSE	OC	Thu, Feb 8, 2018	86.90	87.61	83.84	83.86
2836	NYSE	OC	Wed, Feb 7, 2018	87.65	88.50	87.01	87.11
2835	NYSE	OC	Tue, Feb 6, 2018	84.90	88.49	83.39	87.59
2834	NYSE	OC	Mon, Feb 5, 2018	87.65	88.99	85.65	86.30
2833	NYSE	OC	Fri, Feb 2, 2018	91.26	91.78	88.54	88.88
2832	NYSE	OC	Thu, Feb 1, 2018	92.59	93.16	91.52	92.11
2831	NYSE	OC	Wed, Jan 31, 2018	94.10	94.64	92.63	92.97
2830	NYSE	OC	Tue, Jan 30, 2018	92.77	93.85	91.50	93.56
2829	NYSE	OC	Mon, Jan 29, 2018	95.45	95.66	93.53	93.66
2828	NYSE	OC	Fri, Jan 26, 2018	96.08	96.08	95.26	95.94
2827	NYSE	OC	Thu, Jan 25, 2018	95.75	95.84	94.14	95.76
2826	NYSE	OC	Wed, Jan 24, 2018	96.19	96.52	95.25	95.60
2825	NYSE	OC	Tue, Jan 23, 2018	96.03	96.19	95.00	95.73
2824	NYSE	OC	Mon, Jan 22, 2018	96.40	96.40	95.21	96.36
2823	NYSE	OC	Fri, Jan 19, 2018	95.70	96.40	95.70	96.03
2822	NYSE	OC	Thu, Jan 18, 2018	95.09	95.93	94.95	95.62
2821	NYSE	OC	Wed, Jan 17, 2018	94.24	95.38	93.10	94.95
2820	NYSE	OC	Tue, Jan 16, 2018	96.05	96.25	92.89	93.57
2819	NYSE	OC	Fri, Jan 12, 2018	95.74	95.99	94.82	95.92
2818	NYSE	OC	Thu, Jan 11, 2018	94.20	95.53	93.91	95.49
2817	NYSE	OC	Wed, Jan 10, 2018	94.10	94.38	93.30	93.50
2816	NYSE	OC	Tue, Jan 9, 2018	94.50	94.97	94.02	94.15
2815	NYSE	OC	Mon, Jan 8, 2018	94.24	94.89	94.00	94.41
2814	NYSE	OC	Fri, Jan 5, 2018	94.25	94.58	92.40	94.42
2813	NYSE	OC	Thu, Jan 4, 2018	94.33	94.99	93.03	93.65
2812	NYSE	OC	Wed, Jan 3, 2018	92.61	94.11	92.30	94.06
2811	NYSE	OC	Tue, Jan 2, 2018	92.45	92.50	91.44	92.22
2810	NYSE	OC	Fri, Dec 29, 2017	92.67	92.85	91.63	91.94
2809	NYSE	OC	Thu, Dec 28, 2017	92.75	92.85	91.55	92.54
2808	NYSE	OC	Wed, Dec 27, 2017	92.08	92.24	91.54	91.92
2807	NYSE	OC	Tue, Dec 26, 2017	91.49	92.10	91.35	91.99
2806	NYSE	OC	Fri, Dec 22, 2017	91.84	91.84	90.93	91.20
2805	NYSE	OC	Thu, Dec 21, 2017	90.93	91.88	90.76	91.70
2804	NYSE	OC	Wed, Dec 20, 2017	88.90	90.63	88.60	90.63
2803	NYSE	OC	Tue, Dec 19, 2017	88.61	88.87	88.18	88.76
2802	NYSE	OC	Mon, Dec 18, 2017	87.49	88.67	87.44	88.67
2801	NYSE	OC	Fri, Dec 15, 2017	85.94	87.47	85.94	87.34
2800	NYSE	OC	Thu, Dec 14, 2017	85.76	86.60	85.31	85.80
2799	NYSE	OC	Wed, Dec 13, 2017	86.72	87.37	86.14	86.25
2798	NYSE	OC	Tue, Dec 12, 2017	87.66	88.26	86.68	86.98
2797	NYSE	OC	Mon, Dec 11, 2017	88.66	88.78	87.60	87.91
2796	NYSE	OC	Fri, Dec 8, 2017	88.35	88.64	87.41	88.59
2795	NYSE	OC	Thu, Dec 7, 2017	86.39	87.99	85.73	87.85
2794	NYSE	OC	Wed, Dec 6, 2017	89.00	89.07	86.40	86.65
2793	NYSE	OC	Tue, Dec 5, 2017	90.06	90.96	88.49	88.90
2792	NYSE	OC	Mon, Dec 4, 2017	90.17	91.40	89.63	90.21
2791	NYSE	OC	Fri, Dec 1, 2017	88.55	89.15	86.69	87.66
2790	NYSE	OC	Thu, Nov 30, 2017	88.83	88.86	87.14	88.35
2789	NYSE	OC	Wed, Nov 29, 2017	89.84	90.15	88.18	88.29
2788	NYSE	OC	Tue, Nov 28, 2017	88.07	89.62	88.04	89.59
2787	NYSE	OC	Mon, Nov 27, 2017	88.19	88.37	87.50	87.86
2786	NYSE	OC	Fri, Nov 24, 2017	87.60	88.36	87.33	87.62
2785	NYSE	OC	Wed, Nov 22, 2017	87.00	87.46	86.70	87.29
2784	NYSE	OC	Tue, Nov 21, 2017	86.01	87.49	86.01	86.98
2783	NYSE	OC	Mon, Nov 20, 2017	86.02	86.50	84.55	85.25
2782	NYSE	OC	Fri, Nov 17, 2017	83.79	85.76	83.76	85.63
2781	NYSE	OC	Thu, Nov 16, 2017	82.91	84.85	82.65	83.79
2780	NYSE	OC	Wed, Nov 15, 2017	82.00	82.48	81.38	82.19
2779	NYSE	OC	Tue, Nov 14, 2017	82.61	83.44	82.11	82.64
2778	NYSE	OC	Mon, Nov 13, 2017	81.97	82.44	81.55	82.20
2777	NYSE	OC	Fri, Nov 10, 2017	82.35	82.52	81.75	81.89
2776	NYSE	OC	Thu, Nov 9, 2017	81.96	82.88	81.75	82.46
2775	NYSE	OC	Wed, Nov 8, 2017	82.22	82.63	81.57	82.45
2774	NYSE	OC	Tue, Nov 7, 2017	82.47	83.06	81.81	82.22
2773	NYSE	OC	Mon, Nov 6, 2017	81.64	82.83	81.64	82.43
2772	NYSE	OC	Fri, Nov 3, 2017	81.32	82.79	81.32	81.56
2771	NYSE	OC	Thu, Nov 2, 2017	82.59	83.31	81.01	81.50
2770	NYSE	OC	Wed, Nov 1, 2017	83.00	83.10	81.93	82.29
2769	NYSE	OC	Tue, Oct 31, 2017	81.95	82.90	81.20	82.69
2768	NYSE	OC	Mon, Oct 30, 2017	79.41	81.57	79.41	81.49
2767	NYSE	OC	Fri, Oct 27, 2017	79.36	79.54	77.82	79.41
2766	NYSE	OC	Thu, Oct 26, 2017	77.25	80.39	76.87	79.21
2765	NYSE	OC	Wed, Oct 25, 2017	78.52	78.52	73.45	76.67
2764	NYSE	OC	Tue, Oct 24, 2017	80.15	81.06	79.88	80.83
2763	NYSE	OC	Mon, Oct 23, 2017	80.50	81.06	79.76	80.22
2762	NYSE	OC	Fri, Oct 20, 2017	80.02	80.56	79.87	80.11
2761	NYSE	OC	Thu, Oct 19, 2017	79.00	79.33	78.32	79.24
2760	NYSE	OC	Wed, Oct 18, 2017	79.57	79.64	78.90	78.99
2759	NYSE	OC	Tue, Oct 17, 2017	79.73	79.94	79.10	79.40
2758	NYSE	OC	Mon, Oct 16, 2017	79.31	79.66	79.17	79.54
2757	NYSE	OC	Fri, Oct 13, 2017	79.58	79.68	78.80	79.25
2756	NYSE	OC	Thu, Oct 12, 2017	79.71	80.11	79.40	79.31
2755	NYSE	OC	Wed, Oct 11, 2017	79.75	80.12	79.37	79.85
2754	NYSE	OC	Tue, Oct 10, 2017	79.68	79.68	78.94	79.48
2753	NYSE	OC	Mon, Oct 9, 2017	79.32	79.64	79.04	79.60
2752	NYSE	OC	Fri, Oct 6, 2017	78.51	79.44	78.51	79.25
2751	NYSE	OC	Thu, Oct 5, 2017	79.17	79.24	78.48	78.65
2750	NYSE	OC	Wed, Oct 4, 2017	78.94	79.42	78.43	79.10
2749	NYSE	OC	Tue, Oct 3, 2017	78.70	78.97	78.12	78.61
2748	NYSE	OC	Mon, Oct 2, 2017	77.25	78.27	77.05	78.27
2747	NYSE	OC	Fri, Sep 29, 2017	77.23	77.57	76.91	77.35
2746	NYSE	OC	Thu, Sep 28, 2017	77.32	78.31	76.78	76.95
2745	NYSE	OC	Wed, Sep 27, 2017	76.39	77.69	76.10	77.39
2744	NYSE	OC	Tue, Sep 26, 2017	76.07	76.94	75.84	76.10
2743	NYSE	OC	Mon, Sep 25, 2017	75.75	76.07	75.20	75.57
2742	NYSE	OC	Fri, Sep 22, 2017	76.04	76.25	75.77	75.77
2741	NYSE	OC	Thu, Sep 21, 2017	75.50	76.27	75.19	76.10
2740	NYSE	OC	Wed, Sep 20, 2017	74.57	75.75	74.57	75.39
2739	NYSE	OC	Tue, Sep 19, 2017	75.60	75.60	74.44	74.44
2738	NYSE	OC	Mon, Sep 18, 2017	75.74	75.75	75.20	75.47
2737	NYSE	OC	Fri, Sep 15, 2017	75.16	75.62	74.72	75.50
2736	NYSE	OC	Thu, Sep 14, 2017	74.61	75.51	74.45	75.22
2735	NYSE	OC	Wed, Sep 13, 2017	74.92	75.23	74.64	74.69
2734	NYSE	OC	Tue, Sep 12, 2017	74.78	75.35	74.53	74.94
2733	NYSE	OC	Mon, Sep 11, 2017	75.45	75.45	72.27	74.48
2732	NYSE	OC	Fri, Sep 8, 2017	75.36	76.84	75.36	76.80
2731	NYSE	OC	Thu, Sep 7, 2017	75.44	75.64	74.82	75.20
2730	NYSE	OC	Wed, Sep 6, 2017	75.25	75.86	74.98	75.20
2729	NYSE	OC	Tue, Sep 5, 2017	73.96	75.20	73.96	74.47
2728	NYSE	OC	Fri, Sep 1, 2017	74.28	74.49	73.39	74.00
2727	NYSE	OC	Thu, Aug 31, 2017	73.01	74.25	72.99	74.13
2726	NYSE	OC	Wed, Aug 30, 2017	70.41	71.81	70.20	71.76
2725	NYSE	OC	Tue, Aug 29, 2017	69.89	70.65	69.45	70.19
2724	NYSE	OC	Mon, Aug 28, 2017	70.50	71.77	70.33	70.40
2723	NYSE	OC	Fri, Aug 25, 2017	69.49	70.45	69.37	70.09
2722	NYSE	OC	Thu, Aug 24, 2017	68.52	69.31	68.35	69.15
2721	NYSE	OC	Wed, Aug 23, 2017	68.15	68.47	68.06	68.35
2720	NYSE	OC	Tue, Aug 22, 2017	67.22	68.47	67.20	68.45
2719	NYSE	OC	Mon, Aug 21, 2017	67.10	67.47	67.00	67.19
2718	NYSE	OC	Fri, Aug 18, 2017	66.59	67.54	66.46	67.10
2717	NYSE	OC	Thu, Aug 17, 2017	67.05	67.48	66.78	66.83
2716	NYSE	OC	Wed, Aug 16, 2017	67.47	67.60	66.99	67.21
2715	NYSE	OC	Tue, Aug 15, 2017	68.05	68.26	67.19	67.33
2714	NYSE	OC	Mon, Aug 14, 2017	68.29	68.62	67.99	68.03
2713	NYSE	OC	Fri, Aug 11, 2017	67.45	67.94	67.33	67.74
2712	NYSE	OC	Thu, Aug 10, 2017	67.94	68.23	67.15	67.21
2711	NYSE	OC	Wed, Aug 9, 2017	68.15	68.88	68.02	68.43
2710	NYSE	OC	Tue, Aug 8, 2017	67.97	68.77	67.36	68.55
2709	NYSE	OC	Mon, Aug 7, 2017	68.56	68.61	68.05	68.05
2708	NYSE	OC	Fri, Aug 4, 2017	66.84	68.36	66.80	68.31
2707	NYSE	OC	Thu, Aug 3, 2017	67.45	67.45	66.62	66.74
2706	NYSE	OC	Wed, Aug 2, 2017	67.41	67.74	66.76	67.39
2705	NYSE	OC	Tue, Aug 1, 2017	67.38	67.89	67.08	67.53
2704	NYSE	OC	Mon, Jul 31, 2017	67.46	67.57	66.84	67.05
2703	NYSE	OC	Fri, Jul 28, 2017	67.90	68.49	66.57	67.22
2702	NYSE	OC	Thu, Jul 27, 2017	68.58	68.63	67.44	67.94
2701	NYSE	OC	Wed, Jul 26, 2017	65.79	68.80	65.24	68.06
2700	NYSE	OC	Tue, Jul 25, 2017	64.75	64.83	63.89	64.09
2699	NYSE	OC	Mon, Jul 24, 2017	64.85	65.07	64.24	64.29
2698	NYSE	OC	Fri, Jul 21, 2017	64.65	65.12	64.62	64.76
2697	NYSE	OC	Thu, Jul 20, 2017	65.69	65.77	64.58	64.85
2696	NYSE	OC	Wed, Jul 19, 2017	65.82	65.91	65.47	65.70
2695	NYSE	OC	Tue, Jul 18, 2017	66.10	66.10	64.94	65.56
2694	NYSE	OC	Mon, Jul 17, 2017	66.16	66.20	65.77	65.95
2693	NYSE	OC	Fri, Jul 14, 2017	66.19	66.59	65.88	66.13
2692	NYSE	OC	Thu, Jul 13, 2017	65.78	66.25	65.56	66.20
2691	NYSE	OC	Wed, Jul 12, 2017	65.89	66.41	65.44	65.51
2690	NYSE	OC	Tue, Jul 11, 2017	65.65	65.68	64.86	65.42
2689	NYSE	OC	Mon, Jul 10, 2017	65.97	66.22	65.56	65.67
2688	NYSE	OC	Fri, Jul 7, 2017	65.57	66.22	65.51	65.88
2687	NYSE	OC	Thu, Jul 6, 2017	66.80	66.82	65.26	65.44
2686	NYSE	OC	Wed, Jul 5, 2017	66.85	67.18	66.55	66.80
2685	NYSE	OC	Mon, Jul 3, 2017	67.42	67.47	66.79	66.82
2684	NYSE	OC	Fri, Jun 30, 2017	66.72	67.24	66.49	66.92
2683	NYSE	OC	Thu, Jun 29, 2017	67.41	67.63	66.00	66.41
2682	NYSE	OC	Wed, Jun 28, 2017	66.65	67.74	66.30	67.38
2681	NYSE	OC	Tue, Jun 27, 2017	66.83	67.25	65.98	66.05
2680	NYSE	OC	Mon, Jun 26, 2017	66.97	67.27	66.42	66.70
2679	NYSE	OC	Fri, Jun 23, 2017	66.88	67.31	66.49	66.70
2678	NYSE	OC	Thu, Jun 22, 2017	67.28	67.28	66.39	66.42
2677	NYSE	OC	Wed, Jun 21, 2017	66.54	67.32	66.21	67.27
2676	NYSE	OC	Tue, Jun 20, 2017	66.25	66.29	65.28	66.20
2675	NYSE	OC	Mon, Jun 19, 2017	64.73	66.16	64.21	65.84
2674	NYSE	OC	Fri, Jun 16, 2017	64.28	64.67	63.80	64.17
2673	NYSE	OC	Thu, Jun 15, 2017	64.84	65.31	64.29	64.73
2672	NYSE	OC	Wed, Jun 14, 2017	65.22	65.70	65.12	65.39
2671	NYSE	OC	Tue, Jun 13, 2017	64.55	65.20	64.51	65.00
2670	NYSE	OC	Mon, Jun 12, 2017	64.50	64.71	64.19	64.54
2669	NYSE	OC	Fri, Jun 9, 2017	65.02	65.10	64.28	64.55
2668	NYSE	OC	Thu, Jun 8, 2017	64.64	64.81	64.30	64.59
2667	NYSE	OC	Wed, Jun 7, 2017	63.86	64.78	63.80	64.75
2666	NYSE	OC	Tue, Jun 6, 2017	63.49	64.14	63.39	63.49
2665	NYSE	OC	Mon, Jun 5, 2017	63.97	64.57	63.85	63.89
2664	NYSE	OC	Fri, Jun 2, 2017	63.07	64.29	63.06	64.24
2663	NYSE	OC	Thu, Jun 1, 2017	62.56	62.74	61.98	62.74
2662	NYSE	OC	Wed, May 31, 2017	61.51	62.46	60.92	62.40
2661	NYSE	OC	Tue, May 30, 2017	61.42	61.48	60.62	60.95
2660	NYSE	OC	Fri, May 26, 2017	61.86	62.24	61.53	61.63
2659	NYSE	OC	Thu, May 25, 2017	62.35	62.60	61.55	61.86
2658	NYSE	OC	Wed, May 24, 2017	61.77	62.13	61.69	62.06
2657	NYSE	OC	Tue, May 23, 2017	61.99	62.00	61.43	61.73
2656	NYSE	OC	Mon, May 22, 2017	61.75	62.00	61.58	61.63
2655	NYSE	OC	Fri, May 19, 2017	61.07	61.67	61.07	61.50
2654	NYSE	OC	Thu, May 18, 2017	60.46	61.36	59.96	61.00
2653	NYSE	OC	Wed, May 17, 2017	61.27	61.93	60.50	60.71
2652	NYSE	OC	Tue, May 16, 2017	63.55	63.85	61.96	61.99
2651	NYSE	OC	Mon, May 15, 2017	61.61	63.42	61.26	63.37
2650	NYSE	OC	Fri, May 12, 2017	61.78	61.95	60.65	60.87
2649	NYSE	OC	Thu, May 11, 2017	62.00	62.07	61.29	61.91
2648	NYSE	OC	Wed, May 10, 2017	62.36	62.80	62.21	62.33
2647	NYSE	OC	Tue, May 9, 2017	61.66	62.48	61.40	62.36
2646	NYSE	OC	Mon, May 8, 2017	61.88	62.19	61.59	61.65
2645	NYSE	OC	Fri, May 5, 2017	61.33	63.42	61.16	62.27
2644	NYSE	OC	Thu, May 4, 2017	59.93	60.10	59.57	59.88
2643	NYSE	OC	Wed, May 3, 2017	59.51	59.84	59.26	59.78
2642	NYSE	OC	Tue, May 2, 2017	60.36	60.63	59.57	59.67
2641	NYSE	OC	Mon, May 1, 2017	60.92	60.92	60.09	60.31
2640	NYSE	OC	Fri, Apr 28, 2017	60.80	60.91	60.18	60.85
2639	NYSE	OC	Thu, Apr 27, 2017	60.83	61.13	59.97	60.79
2638	NYSE	OC	Wed, Apr 26, 2017	62.08	62.23	60.20	60.82
2637	NYSE	OC	Tue, Apr 25, 2017	62.60	62.67	62.00	62.22
2636	NYSE	OC	Mon, Apr 24, 2017	62.56	62.57	61.76	62.12
2635	NYSE	OC	Fri, Apr 21, 2017	61.95	61.95	61.42	61.57
2634	NYSE	OC	Thu, Apr 20, 2017	61.90	62.22	61.13	61.87
2633	NYSE	OC	Wed, Apr 19, 2017	62.05	62.42	61.50	61.60
2632	NYSE	OC	Tue, Apr 18, 2017	61.27	61.83	61.18	61.65
2631	NYSE	OC	Mon, Apr 17, 2017	60.78	61.74	60.51	61.64
2630	NYSE	OC	Thu, Apr 13, 2017	60.55	61.06	60.35	60.38
2629	NYSE	OC	Wed, Apr 12, 2017	61.12	61.27	60.32	60.67
2628	NYSE	OC	Tue, Apr 11, 2017	60.59	61.14	60.55	61.03
2627	NYSE	OC	Mon, Apr 10, 2017	60.43	61.05	60.35	60.55
2626	NYSE	OC	Fri, Apr 7, 2017	60.74	60.78	60.12	60.34
2625	NYSE	OC	Thu, Apr 6, 2017	60.46	60.85	60.33	60.56
2624	NYSE	OC	Wed, Apr 5, 2017	60.93	61.21	60.04	60.21
2623	NYSE	OC	Tue, Apr 4, 2017	60.68	60.90	60.37	60.61
2622	NYSE	OC	Mon, Apr 3, 2017	61.53	62.27	60.15	60.63
2621	NYSE	OC	Fri, Mar 31, 2017	61.02	61.48	60.79	61.37
2620	NYSE	OC	Thu, Mar 30, 2017	60.94	61.37	60.82	60.99
2619	NYSE	OC	Wed, Mar 29, 2017	61.04	61.24	60.65	60.94
2618	NYSE	OC	Tue, Mar 28, 2017	60.60	61.39	60.55	61.14
2617	NYSE	OC	Mon, Mar 27, 2017	60.52	61.12	60.00	60.85
2616	NYSE	OC	Fri, Mar 24, 2017	61.55	62.07	60.88	61.24
2615	NYSE	OC	Thu, Mar 23, 2017	61.23	61.88	61.11	61.34
2614	NYSE	OC	Wed, Mar 22, 2017	61.14	61.65	60.61	61.25
2613	NYSE	OC	Tue, Mar 21, 2017	62.00	62.15	60.81	61.14
2612	NYSE	OC	Mon, Mar 20, 2017	61.95	62.13	61.59	61.69
2611	NYSE	OC	Fri, Mar 17, 2017	62.40	62.68	61.95	62.02
2610	NYSE	OC	Thu, Mar 16, 2017	62.43	62.79	62.19	62.43
2609	NYSE	OC	Wed, Mar 15, 2017	61.21	62.41	61.20	62.21
2608	NYSE	OC	Tue, Mar 14, 2017	60.84	61.23	60.59	61.10
2607	NYSE	OC	Mon, Mar 13, 2017	61.10	61.59	60.80	61.19
2606	NYSE	OC	Fri, Mar 10, 2017	60.68	61.59	60.48	61.35
2605	NYSE	OC	Thu, Mar 9, 2017	60.18	61.39	60.18	60.65
2604	NYSE	OC	Wed, Mar 8, 2017	59.21	60.17	59.19	59.99
2603	NYSE	OC	Tue, Mar 7, 2017	59.55	59.93	59.34	59.29
2602	NYSE	OC	Mon, Mar 6, 2017	59.58	60.10	59.55	59.64
2601	NYSE	OC	Fri, Mar 3, 2017	59.73	60.43	59.58	60.04
2600	NYSE	OC	Thu, Mar 2, 2017	59.97	60.24	59.64	59.65
2599	NYSE	OC	Wed, Mar 1, 2017	60.44	60.99	60.00	60.13
2598	NYSE	OC	Tue, Feb 28, 2017	58.69	58.82	58.10	58.49
2597	NYSE	OC	Mon, Feb 27, 2017	57.71	59.16	57.59	58.69
2596	NYSE	OC	Fri, Feb 24, 2017	57.41	57.93	57.36	57.75
2595	NYSE	OC	Thu, Feb 23, 2017	58.29	58.58	57.49	58.01
2594	NYSE	OC	Wed, Feb 22, 2017	58.41	58.71	58.12	58.23
2593	NYSE	OC	Tue, Feb 21, 2017	57.70	58.50	57.70	58.36
2592	NYSE	OC	Fri, Feb 17, 2017	57.97	58.16	57.11	57.43
2591	NYSE	OC	Thu, Feb 16, 2017	57.25	57.89	56.92	57.22
2590	NYSE	OC	Wed, Feb 15, 2017	57.73	57.99	57.20	57.49
2589	NYSE	OC	Tue, Feb 14, 2017	57.22	57.65	57.02	57.58
2588	NYSE	OC	Mon, Feb 13, 2017	57.49	58.00	57.31	57.51
2587	NYSE	OC	Fri, Feb 10, 2017	56.85	57.57	56.34	57.19
2586	NYSE	OC	Thu, Feb 9, 2017	54.86	56.92	54.86	56.74
2585	NYSE	OC	Wed, Feb 8, 2017	56.42	56.42	53.04	54.52
2584	NYSE	OC	Tue, Feb 7, 2017	55.30	55.66	55.20	55.26
2583	NYSE	OC	Mon, Feb 6, 2017	55.00	55.41	54.73	55.37
2582	NYSE	OC	Fri, Feb 3, 2017	54.81	55.46	54.73	55.00
2581	NYSE	OC	Thu, Feb 2, 2017	55.08	55.37	54.59	54.86
2580	NYSE	OC	Wed, Feb 1, 2017	55.28	55.74	54.81	55.16
2579	NYSE	OC	Tue, Jan 31, 2017	55.18	55.58	54.87	55.25
2578	NYSE	OC	Mon, Jan 30, 2017	55.22	55.42	54.46	55.33
2577	NYSE	OC	Fri, Jan 27, 2017	56.10	56.10	55.11	55.53
2576	NYSE	OC	Thu, Jan 26, 2017	56.92	57.30	55.94	55.95
2575	NYSE	OC	Wed, Jan 25, 2017	55.92	56.67	55.88	56.57
2574	NYSE	OC	Tue, Jan 24, 2017	54.78	55.73	54.54	55.42
2573	NYSE	OC	Mon, Jan 23, 2017	54.16	54.51	54.03	54.36
2572	NYSE	OC	Fri, Jan 20, 2017	53.74	54.26	53.74	54.17
2571	NYSE	OC	Thu, Jan 19, 2017	53.08	53.99	53.08	53.86
2570	NYSE	OC	Wed, Jan 18, 2017	53.18	53.18	52.48	52.80
2569	NYSE	OC	Tue, Jan 17, 2017	53.67	53.87	53.04	53.10
2568	NYSE	OC	Fri, Jan 13, 2017	52.54	54.32	52.54	53.87
2567	NYSE	OC	Thu, Jan 12, 2017	51.71	52.31	50.77	52.25
2566	NYSE	OC	Wed, Jan 11, 2017	51.94	51.94	51.19	51.70
2565	NYSE	OC	Tue, Jan 10, 2017	51.90	52.23	51.41	51.66
2564	NYSE	OC	Mon, Jan 9, 2017	52.02	52.23	51.36	51.91
2563	NYSE	OC	Fri, Jan 6, 2017	52.14	52.62	52.13	52.14
2562	NYSE	OC	Thu, Jan 5, 2017	52.16	52.77	51.94	52.50
2561	NYSE	OC	Wed, Jan 4, 2017	51.99	52.45	51.61	51.85
2560	NYSE	OC	Tue, Jan 3, 2017	52.07	52.36	51.49	51.96
2559	NYSE	OC	Fri, Dec 30, 2016	52.31	52.36	51.38	51.56
2558	NYSE	OC	Thu, Dec 29, 2016	52.07	52.54	52.07	52.09
2557	NYSE	OC	Wed, Dec 28, 2016	53.10	53.20	52.18	52.03
2556	NYSE	OC	Tue, Dec 27, 2016	52.76	53.21	52.76	52.86
2555	NYSE	OC	Fri, Dec 23, 2016	52.28	52.69	52.11	52.57
2554	NYSE	OC	Thu, Dec 22, 2016	52.90	52.90	51.85	52.09
2553	NYSE	OC	Wed, Dec 21, 2016	52.36	52.90	52.36	52.86
2552	NYSE	OC	Tue, Dec 20, 2016	52.32	52.44	52.05	52.37
2551	NYSE	OC	Mon, Dec 19, 2016	52.24	53.01	52.07	52.26
2550	NYSE	OC	Fri, Dec 16, 2016	52.00	52.52	51.77	51.84
2549	NYSE	OC	Thu, Dec 15, 2016	53.86	54.03	52.52	52.53
2548	NYSE	OC	Wed, Dec 14, 2016	55.10	55.48	53.78	53.78
2547	NYSE	OC	Tue, Dec 13, 2016	55.23	55.74	55.03	55.18
2546	NYSE	OC	Mon, Dec 12, 2016	55.75	55.82	54.82	55.01
2545	NYSE	OC	Fri, Dec 9, 2016	55.75	56.13	55.43	56.03
2544	NYSE	OC	Thu, Dec 8, 2016	54.67	55.85	54.24	55.67
2543	NYSE	OC	Wed, Dec 7, 2016	53.97	54.99	53.83	54.61
2542	NYSE	OC	Tue, Dec 6, 2016	52.65	53.71	52.65	53.62
2541	NYSE	OC	Mon, Dec 5, 2016	52.00	53.00	51.91	52.65
2540	NYSE	OC	Fri, Dec 2, 2016	51.95	52.64	51.51	51.91
2539	NYSE	OC	Thu, Dec 1, 2016	51.26	52.36	51.19	51.90
2538	NYSE	OC	Wed, Nov 30, 2016	53.04	53.12	50.82	51.38
2537	NYSE	OC	Tue, Nov 29, 2016	53.00	53.53	52.68	53.00
2536	NYSE	OC	Mon, Nov 28, 2016	53.56	53.68	52.36	53.09
2535	NYSE	OC	Fri, Nov 25, 2016	52.95	53.72	52.95	53.71
2534	NYSE	OC	Wed, Nov 23, 2016	52.41	53.18	52.41	52.93
2533	NYSE	OC	Tue, Nov 22, 2016	52.87	53.30	52.30	52.56
2532	NYSE	OC	Mon, Nov 21, 2016	53.75	54.17	52.31	52.87
2531	NYSE	OC	Fri, Nov 18, 2016	52.74	53.88	52.60	53.59
2530	NYSE	OC	Thu, Nov 17, 2016	51.66	52.99	51.34	52.86
2529	NYSE	OC	Wed, Nov 16, 2016	51.45	51.88	51.23	51.26
2528	NYSE	OC	Tue, Nov 15, 2016	50.71	51.81	50.30	51.71
2527	NYSE	OC	Mon, Nov 14, 2016	50.94	51.00	50.17	50.60
2526	NYSE	OC	Fri, Nov 11, 2016	50.05	50.63	49.80	50.62
2525	NYSE	OC	Thu, Nov 10, 2016	49.20	50.15	48.96	49.97
2524	NYSE	OC	Wed, Nov 9, 2016	47.76	49.15	47.60	48.80
2523	NYSE	OC	Tue, Nov 8, 2016	47.70	48.42	47.47	48.28
2522	NYSE	OC	Mon, Nov 7, 2016	47.68	47.83	47.41	47.68
2521	NYSE	OC	Fri, Nov 4, 2016	46.60	47.83	46.50	46.84
2520	NYSE	OC	Thu, Nov 3, 2016	47.02	47.15	46.45	46.58
2519	NYSE	OC	Wed, Nov 2, 2016	46.99	47.82	46.65	46.94
2518	NYSE	OC	Tue, Nov 1, 2016	48.66	49.05	46.82	47.24
2517	NYSE	OC	Mon, Oct 31, 2016	48.48	49.19	48.40	48.78
2516	NYSE	OC	Fri, Oct 28, 2016	48.32	49.21	48.18	48.48
2515	NYSE	OC	Thu, Oct 27, 2016	49.60	49.85	48.15	48.25
2514	NYSE	OC	Wed, Oct 26, 2016	50.51	51.37	49.10	50.05
2513	NYSE	OC	Tue, Oct 25, 2016	52.00	52.00	49.62	49.76
2512	NYSE	OC	Mon, Oct 24, 2016	52.00	52.65	51.63	52.19
2511	NYSE	OC	Fri, Oct 21, 2016	50.86	51.82	50.17	51.50
2510	NYSE	OC	Thu, Oct 20, 2016	51.57	51.67	51.02	51.12
2509	NYSE	OC	Wed, Oct 19, 2016	52.37	52.44	51.49	51.78
2508	NYSE	OC	Tue, Oct 18, 2016	52.30	52.58	51.94	52.12
2507	NYSE	OC	Mon, Oct 17, 2016	51.81	52.58	51.71	51.93
2506	NYSE	OC	Fri, Oct 14, 2016	51.89	52.78	51.52	51.55
2505	NYSE	OC	Thu, Oct 13, 2016	52.19	52.27	51.18	51.52
2504	NYSE	OC	Wed, Oct 12, 2016	52.77	53.34	52.68	52.66
2503	NYSE	OC	Tue, Oct 11, 2016	53.49	53.56	52.45	52.73
2502	NYSE	OC	Mon, Oct 10, 2016	53.36	53.98	53.26	53.52
2501	NYSE	OC	Fri, Oct 7, 2016	54.18	54.41	52.92	53.14
2500	NYSE	OC	Thu, Oct 6, 2016	53.46	55.36	53.17	54.89
2499	NYSE	OC	Wed, Oct 5, 2016	53.44	54.26	53.21	53.50
2498	NYSE	OC	Tue, Oct 4, 2016	53.00	53.40	52.91	53.11
2497	NYSE	OC	Mon, Oct 3, 2016	53.39	53.39	52.12	52.84
2496	NYSE	OC	Fri, Sep 30, 2016	53.25	53.69	52.84	53.39
2495	NYSE	OC	Thu, Sep 29, 2016	54.18	54.25	52.39	52.98
2494	NYSE	OC	Wed, Sep 28, 2016	53.94	54.44	53.64	54.28
2493	NYSE	OC	Tue, Sep 27, 2016	53.43	54.24	53.43	53.85
2492	NYSE	OC	Mon, Sep 26, 2016	53.25	53.99	52.86	53.48
2491	NYSE	OC	Fri, Sep 23, 2016	52.55	53.98	52.16	53.33
2490	NYSE	OC	Thu, Sep 22, 2016	52.00	52.27	51.45	52.23
2489	NYSE	OC	Wed, Sep 21, 2016	51.85	52.01	50.92	51.73
2488	NYSE	OC	Tue, Sep 20, 2016	52.12	52.13	51.31	51.66
2487	NYSE	OC	Mon, Sep 19, 2016	51.17	52.18	51.17	51.89
2486	NYSE	OC	Fri, Sep 16, 2016	51.23	51.38	50.33	51.03
2485	NYSE	OC	Thu, Sep 15, 2016	51.04	51.95	51.04	51.44
2484	NYSE	OC	Wed, Sep 14, 2016	51.63	51.92	51.08	51.25
2483	NYSE	OC	Tue, Sep 13, 2016	52.16	52.59	51.41	51.68
2482	NYSE	OC	Mon, Sep 12, 2016	51.66	52.85	51.01	52.57
2481	NYSE	OC	Fri, Sep 9, 2016	54.47	54.64	52.06	52.23
2480	NYSE	OC	Thu, Sep 8, 2016	54.80	55.15	54.51	54.87
2479	NYSE	OC	Wed, Sep 7, 2016	55.13	55.65	54.81	54.98
2478	NYSE	OC	Tue, Sep 6, 2016	55.65	55.75	54.85	55.26
2477	NYSE	OC	Fri, Sep 2, 2016	55.22	55.87	55.05	55.52
2476	NYSE	OC	Thu, Sep 1, 2016	55.00	55.30	54.43	55.19
2475	NYSE	OC	Wed, Aug 31, 2016	54.51	55.21	54.21	54.92
2474	NYSE	OC	Tue, Aug 30, 2016	54.49	54.79	54.20	54.71
2473	NYSE	OC	Mon, Aug 29, 2016	53.96	54.68	53.78	54.66
2472	NYSE	OC	Fri, Aug 26, 2016	54.41	54.69	53.47	53.97
2471	NYSE	OC	Thu, Aug 25, 2016	54.71	54.82	53.91	54.19
2470	NYSE	OC	Wed, Aug 24, 2016	54.32	54.83	54.07	54.81
2469	NYSE	OC	Tue, Aug 23, 2016	54.05	54.79	54.01	54.49
2468	NYSE	OC	Mon, Aug 22, 2016	53.30	53.99	53.15	53.99
2467	NYSE	OC	Fri, Aug 19, 2016	53.28	53.57	53.05	53.51
2466	NYSE	OC	Thu, Aug 18, 2016	53.20	53.40	52.79	53.34
2465	NYSE	OC	Wed, Aug 17, 2016	53.17	53.41	52.77	53.13
2464	NYSE	OC	Tue, Aug 16, 2016	53.79	54.25	53.29	53.35
2463	NYSE	OC	Mon, Aug 15, 2016	53.83	54.37	53.77	54.09
2462	NYSE	OC	Fri, Aug 12, 2016	54.06	54.20	53.56	53.79
2461	NYSE	OC	Thu, Aug 11, 2016	53.91	54.54	53.76	54.04
2460	NYSE	OC	Wed, Aug 10, 2016	54.22	54.42	53.90	54.23
2459	NYSE	OC	Tue, Aug 9, 2016	54.55	54.71	53.86	54.27
2458	NYSE	OC	Mon, Aug 8, 2016	53.40	54.71	53.22	54.64
2457	NYSE	OC	Fri, Aug 5, 2016	53.50	53.96	53.23	53.46
2456	NYSE	OC	Thu, Aug 4, 2016	53.84	54.10	53.03	53.19
2455	NYSE	OC	Wed, Aug 3, 2016	53.96	54.03	53.34	53.97
2454	NYSE	OC	Tue, Aug 2, 2016	53.80	53.99	53.18	53.96
2453	NYSE	OC	Mon, Aug 1, 2016	52.96	53.67	52.66	53.56
2452	NYSE	OC	Fri, Jul 29, 2016	53.95	54.01	52.81	52.91
2451	NYSE	OC	Thu, Jul 28, 2016	52.84	55.17	52.84	54.11
2450	NYSE	OC	Wed, Jul 27, 2016	56.74	58.69	50.88	52.68
2449	NYSE	OC	Tue, Jul 26, 2016	55.05	55.48	54.59	55.00
2448	NYSE	OC	Mon, Jul 25, 2016	54.57	55.06	54.27	54.99
2447	NYSE	OC	Fri, Jul 22, 2016	54.07	54.88	53.75	54.61
2446	NYSE	OC	Thu, Jul 21, 2016	55.13	55.17	54.15	54.22
2445	NYSE	OC	Wed, Jul 20, 2016	54.61	55.31	54.29	55.09
2444	NYSE	OC	Tue, Jul 19, 2016	54.99	55.35	54.32	54.40
2443	NYSE	OC	Mon, Jul 18, 2016	54.86	55.29	54.79	55.01
2442	NYSE	OC	Fri, Jul 15, 2016	54.51	54.94	54.10	54.88
2441	NYSE	OC	Thu, Jul 14, 2016	54.38	54.58	53.94	54.15
2440	NYSE	OC	Wed, Jul 13, 2016	54.19	54.43	53.83	53.91
2439	NYSE	OC	Tue, Jul 12, 2016	54.68	54.80	53.84	54.05
2438	NYSE	OC	Mon, Jul 11, 2016	54.00	54.60	53.75	54.04
2437	NYSE	OC	Fri, Jul 8, 2016	54.34	54.46	53.10	53.76
2436	NYSE	OC	Thu, Jul 7, 2016	53.97	54.28	53.66	53.93
2435	NYSE	OC	Wed, Jul 6, 2016	52.91	53.97	52.60	53.85
2434	NYSE	OC	Tue, Jul 5, 2016	52.69	53.00	52.04	52.60
2433	NYSE	OC	Fri, Jul 1, 2016	51.63	53.21	51.51	52.70
2432	NYSE	OC	Thu, Jun 30, 2016	50.21	51.54	49.89	51.52
2431	NYSE	OC	Wed, Jun 29, 2016	49.76	50.41	49.69	49.97
2430	NYSE	OC	Tue, Jun 28, 2016	49.25	49.73	48.81	49.20
2429	NYSE	OC	Mon, Jun 27, 2016	49.65	49.68	47.98	48.62
2428	NYSE	OC	Fri, Jun 24, 2016	49.46	50.76	49.36	50.26
2427	NYSE	OC	Thu, Jun 23, 2016	51.75	51.75	51.08	51.31
2426	NYSE	OC	Wed, Jun 22, 2016	51.28	51.80	51.14	51.25
2425	NYSE	OC	Tue, Jun 21, 2016	51.27	51.42	50.83	51.07
2424	NYSE	OC	Mon, Jun 20, 2016	50.76	51.47	50.76	51.12
2423	NYSE	OC	Fri, Jun 17, 2016	49.67	50.30	49.59	50.00
2422	NYSE	OC	Thu, Jun 16, 2016	48.36	49.89	48.13	49.69
2421	NYSE	OC	Wed, Jun 15, 2016	48.83	49.00	48.45	48.47
2420	NYSE	OC	Tue, Jun 14, 2016	48.50	49.00	48.45	48.75
2419	NYSE	OC	Mon, Jun 13, 2016	49.20	49.45	48.61	48.62
2418	NYSE	OC	Fri, Jun 10, 2016	50.29	50.29	49.28	49.40
2417	NYSE	OC	Thu, Jun 9, 2016	50.07	50.73	49.76	50.63
2416	NYSE	OC	Wed, Jun 8, 2016	50.50	50.50	49.69	50.18
2415	NYSE	OC	Tue, Jun 7, 2016	50.55	50.86	50.23	50.53
2414	NYSE	OC	Mon, Jun 6, 2016	50.79	50.95	50.05	50.51
2413	NYSE	OC	Fri, Jun 3, 2016	50.96	51.00	50.32	50.77
2412	NYSE	OC	Thu, Jun 2, 2016	51.75	51.87	50.92	51.19
2411	NYSE	OC	Wed, Jun 1, 2016	51.00	51.98	50.52	51.81
2410	NYSE	OC	Tue, May 31, 2016	51.60	51.81	50.67	51.07
2409	NYSE	OC	Fri, May 27, 2016	51.40	51.63	51.08	51.45
2408	NYSE	OC	Thu, May 26, 2016	52.20	52.44	51.15	51.32
2407	NYSE	OC	Wed, May 25, 2016	52.14	52.40	51.84	52.20
2406	NYSE	OC	Tue, May 24, 2016	51.19	52.00	50.95	51.99
2405	NYSE	OC	Mon, May 23, 2016	50.94	51.10	50.58	50.93
2404	NYSE	OC	Fri, May 20, 2016	50.21	51.04	50.18	50.99
2403	NYSE	OC	Thu, May 19, 2016	49.76	50.18	49.55	49.97
2402	NYSE	OC	Wed, May 18, 2016	49.62	50.41	49.53	50.05
2401	NYSE	OC	Tue, May 17, 2016	49.09	49.56	48.79	49.53
2400	NYSE	OC	Mon, May 16, 2016	49.29	49.56	48.91	49.33
2399	NYSE	OC	Fri, May 13, 2016	49.24	49.56	49.03	49.17
2398	NYSE	OC	Thu, May 12, 2016	48.89	49.70	48.70	49.41
2397	NYSE	OC	Wed, May 11, 2016	48.64	49.19	48.56	48.86
2396	NYSE	OC	Tue, May 10, 2016	48.28	48.67	47.86	48.66
2395	NYSE	OC	Mon, May 9, 2016	47.98	48.36	47.95	48.08
2394	NYSE	OC	Fri, May 6, 2016	47.47	48.14	47.23	48.07
2393	NYSE	OC	Thu, May 5, 2016	47.47	47.66	47.16	47.59
2392	NYSE	OC	Wed, May 4, 2016	46.86	47.44	46.49	47.38
2391	NYSE	OC	Tue, May 3, 2016	46.50	47.05	46.30	46.93
2390	NYSE	OC	Mon, May 2, 2016	46.20	46.92	46.15	46.70
2389	NYSE	OC	Fri, Apr 29, 2016	46.97	46.97	45.46	46.07
2388	NYSE	OC	Thu, Apr 28, 2016	48.12	48.60	46.86	47.04
2387	NYSE	OC	Wed, Apr 27, 2016	51.30	51.52	47.61	48.54
2386	NYSE	OC	Tue, Apr 26, 2016	51.97	52.15	50.75	51.71
2385	NYSE	OC	Mon, Apr 25, 2016	51.92	52.52	51.70	51.91
2384	NYSE	OC	Fri, Apr 22, 2016	51.36	51.97	51.06	51.77
2383	NYSE	OC	Thu, Apr 21, 2016	51.10	51.55	51.10	51.20
2382	NYSE	OC	Wed, Apr 20, 2016	51.39	51.58	50.73	51.10
2381	NYSE	OC	Tue, Apr 19, 2016	51.26	51.93	51.11	51.29
2380	NYSE	OC	Mon, Apr 18, 2016	50.57	51.21	50.50	51.21
2379	NYSE	OC	Fri, Apr 15, 2016	49.94	50.70	49.78	50.63
2378	NYSE	OC	Thu, Apr 14, 2016	49.96	50.26	49.83	50.02
2377	NYSE	OC	Wed, Apr 13, 2016	49.69	50.21	49.41	50.06
2376	NYSE	OC	Tue, Apr 12, 2016	49.23	49.63	49.12	49.40
2375	NYSE	OC	Mon, Apr 11, 2016	49.48	50.15	49.23	49.30
2374	NYSE	OC	Fri, Apr 8, 2016	49.01	49.26	48.69	48.81
2373	NYSE	OC	Thu, Apr 7, 2016	49.24	49.40	48.46	48.68
2372	NYSE	OC	Wed, Apr 6, 2016	48.88	49.69	48.80	49.44
2371	NYSE	OC	Tue, Apr 5, 2016	48.17	48.17	48.17	48.84
2370	NYSE	OC	Mon, Apr 4, 2016	47.60	48.45	47.48	48.17
2369	NYSE	OC	Fri, Apr 1, 2016	46.93	47.88	46.90	47.67
2368	NYSE	OC	Thu, Mar 31, 2016	47.26	47.46	46.79	47.28
2367	NYSE	OC	Wed, Mar 30, 2016	47.74	47.78	47.04	47.38
2366	NYSE	OC	Tue, Mar 29, 2016	47.44	47.61	47.05	47.46
2365	NYSE	OC	Mon, Mar 28, 2016	47.04	47.69	46.90	47.45
2364	NYSE	OC	Thu, Mar 24, 2016	46.70	46.70	46.70	47.00
2363	NYSE	OC	Wed, Mar 23, 2016	46.71	47.02	46.54	46.70
2362	NYSE	OC	Tue, Mar 22, 2016	46.32	47.20	46.14	47.00
2361	NYSE	OC	Mon, Mar 21, 2016	47.47	47.49	46.40	46.54
2360	NYSE	OC	Fri, Mar 18, 2016	46.12	47.73	46.06	47.46
2359	NYSE	OC	Thu, Mar 17, 2016	45.61	46.28	45.32	46.14
2358	NYSE	OC	Wed, Mar 16, 2016	45.22	45.92	44.68	45.70
2357	NYSE	OC	Tue, Mar 15, 2016	45.82	45.82	45.82	45.29
2356	NYSE	OC	Mon, Mar 14, 2016	45.70	46.04	45.42	45.82
2355	NYSE	OC	Fri, Mar 11, 2016	45.80	45.80	45.80	45.83
2354	NYSE	OC	Thu, Mar 10, 2016	45.49	45.49	45.49	45.80
2353	NYSE	OC	Wed, Mar 9, 2016	45.25	45.95	44.77	45.49
2352	NYSE	OC	Tue, Mar 8, 2016	44.97	45.21	44.39	45.15
2351	NYSE	OC	Mon, Mar 7, 2016	44.68	45.44	44.63	45.23
2350	NYSE	OC	Fri, Mar 4, 2016	44.24	44.24	44.24	44.93
2349	NYSE	OC	Thu, Mar 3, 2016	44.03	44.03	44.03	44.24
2348	NYSE	OC	Wed, Mar 2, 2016	44.00	44.38	43.68	44.03
2347	NYSE	OC	Tue, Mar 1, 2016	43.33	44.27	42.95	44.10
2346	NYSE	OC	Mon, Feb 29, 2016	43.06	43.71	42.90	42.92
2345	NYSE	OC	Fri, Feb 26, 2016	43.26	43.47	42.76	43.03
2344	NYSE	OC	Thu, Feb 25, 2016	42.91	43.13	42.61	42.89
2343	NYSE	OC	Wed, Feb 24, 2016	41.99	42.72	41.04	42.63
2342	NYSE	OC	Tue, Feb 23, 2016	42.09	42.57	41.90	42.49
2341	NYSE	OC	Mon, Feb 22, 2016	42.20	42.46	41.75	42.10
2340	NYSE	OC	Fri, Feb 19, 2016	40.94	41.80	40.70	41.70
2339	NYSE	OC	Thu, Feb 18, 2016	41.60	41.60	40.73	40.90
2338	NYSE	OC	Wed, Feb 17, 2016	40.92	41.63	40.43	41.19
2337	NYSE	OC	Tue, Feb 16, 2016	41.19	41.25	39.98	40.78
2336	NYSE	OC	Fri, Feb 12, 2016	41.81	41.89	40.18	40.52
2335	NYSE	OC	Thu, Feb 11, 2016	42.21	42.89	41.09	41.23
2334	NYSE	OC	Wed, Feb 10, 2016	43.40	43.76	38.96	43.00
2333	NYSE	OC	Tue, Feb 9, 2016	40.81	42.70	40.39	41.93
2332	NYSE	OC	Mon, Feb 8, 2016	42.91	43.28	40.77	41.14
2331	NYSE	OC	Fri, Feb 5, 2016	45.53	46.33	43.01	43.61
2330	NYSE	OC	Thu, Feb 4, 2016	45.14	45.71	44.77	45.37
2329	NYSE	OC	Wed, Feb 3, 2016	45.41	45.64	43.96	45.31
2328	NYSE	OC	Tue, Feb 2, 2016	44.68	45.31	44.40	45.04
2327	NYSE	OC	Mon, Feb 1, 2016	45.91	45.99	44.92	44.99
2326	NYSE	OC	Fri, Jan 29, 2016	45.00	46.21	44.79	46.19
2325	NYSE	OC	Thu, Jan 28, 2016	45.04	45.25	44.14	44.79
2324	NYSE	OC	Wed, Jan 27, 2016	45.29	45.54	44.49	44.79
2323	NYSE	OC	Tue, Jan 26, 2016	44.36	45.53	44.19	45.52
2322	NYSE	OC	Mon, Jan 25, 2016	44.81	44.82	44.18	44.34
2321	NYSE	OC	Fri, Jan 22, 2016	44.46	45.25	44.32	44.92
2320	NYSE	OC	Thu, Jan 21, 2016	43.56	44.25	43.30	43.82
2319	NYSE	OC	Wed, Jan 20, 2016	41.78	43.16	41.57	42.77
2318	NYSE	OC	Tue, Jan 19, 2016	42.78	43.46	42.17	42.55
2317	NYSE	OC	Fri, Jan 15, 2016	41.77	42.95	41.76	42.56
2316	NYSE	OC	Thu, Jan 14, 2016	43.50	43.50	42.57	43.00
2315	NYSE	OC	Wed, Jan 13, 2016	44.85	45.09	43.00	43.31
2314	NYSE	OC	Tue, Jan 12, 2016	44.88	45.18	44.00	44.61
2313	NYSE	OC	Mon, Jan 11, 2016	45.39	45.39	43.97	44.47
2312	NYSE	OC	Fri, Jan 8, 2016	44.45	45.66	44.37	44.60
2311	NYSE	OC	Thu, Jan 7, 2016	44.29	44.94	43.69	44.10
2310	NYSE	OC	Wed, Jan 6, 2016	45.43	46.08	44.85	45.35
2309	NYSE	OC	Tue, Jan 5, 2016	46.92	47.22	46.17	46.19
2308	NYSE	OC	Mon, Jan 4, 2016	46.11	46.85	45.51	46.78
2307	NYSE	OC	Thu, Dec 31, 2015	47.22	47.53	46.88	47.03
2306	NYSE	OC	Wed, Dec 30, 2015	47.26	47.75	47.19	47.36
2305	NYSE	OC	Tue, Dec 29, 2015	47.51	47.55	47.02	47.44
2304	NYSE	OC	Mon, Dec 28, 2015	46.80	47.34	46.71	47.14
2303	NYSE	OC	Thu, Dec 24, 2015	46.87	47.23	46.68	47.11
2302	NYSE	OC	Wed, Dec 23, 2015	46.75	46.98	46.43	46.93
2301	NYSE	OC	Tue, Dec 22, 2015	46.19	46.63	45.87	46.52
2300	NYSE	OC	Mon, Dec 21, 2015	46.25	46.59	45.80	46.09
2299	NYSE	OC	Fri, Dec 18, 2015	46.85	46.92	45.90	46.01
2298	NYSE	OC	Thu, Dec 17, 2015	48.18	48.28	46.59	46.88
2297	NYSE	OC	Wed, Dec 16, 2015	47.91	48.30	47.72	48.08
2296	NYSE	OC	Tue, Dec 15, 2015	46.99	47.71	46.50	47.43
2295	NYSE	OC	Mon, Dec 14, 2015	46.75	47.10	45.88	46.46
2294	NYSE	OC	Fri, Dec 11, 2015	46.85	47.78	46.73	46.78
2293	NYSE	OC	Thu, Dec 10, 2015	47.20	48.02	47.00	47.51
2292	NYSE	OC	Wed, Dec 9, 2015	47.62	47.94	47.00	47.20
2291	NYSE	OC	Tue, Dec 8, 2015	47.33	48.24	47.19	48.01
2290	NYSE	OC	Mon, Dec 7, 2015	47.36	48.13	47.08	47.88
2289	NYSE	OC	Fri, Dec 4, 2015	46.95	47.59	46.50	47.44
2288	NYSE	OC	Thu, Dec 3, 2015	47.60	47.78	46.39	46.68
2287	NYSE	OC	Wed, Dec 2, 2015	47.35	47.67	47.24	47.57
2286	NYSE	OC	Tue, Dec 1, 2015	47.03	47.65	46.84	47.48
2285	NYSE	OC	Mon, Nov 30, 2015	47.18	47.20	46.75	46.84
2284	NYSE	OC	Fri, Nov 27, 2015	47.25	47.34	47.02	47.11
2283	NYSE	OC	Wed, Nov 25, 2015	47.39	47.63	47.16	47.34
2282	NYSE	OC	Tue, Nov 24, 2015	47.54	47.67	46.97	47.42
2281	NYSE	OC	Mon, Nov 23, 2015	47.91	48.45	47.54	47.75
2280	NYSE	OC	Fri, Nov 20, 2015	47.79	48.33	47.69	48.01
2279	NYSE	OC	Thu, Nov 19, 2015	48.04	48.50	47.56	47.65
2278	NYSE	OC	Wed, Nov 18, 2015	47.17	47.94	46.78	47.56
2277	NYSE	OC	Tue, Nov 17, 2015	46.75	47.43	46.45	46.85
2276	NYSE	OC	Mon, Nov 16, 2015	45.41	46.59	45.23	46.54
2275	NYSE	OC	Fri, Nov 13, 2015	45.32	45.96	45.16	45.43
2274	NYSE	OC	Thu, Nov 12, 2015	46.08	46.16	45.28	45.34
2273	NYSE	OC	Wed, Nov 11, 2015	46.30	46.80	46.01	46.44
2272	NYSE	OC	Tue, Nov 10, 2015	45.69	46.16	45.28	46.12
2271	NYSE	OC	Mon, Nov 9, 2015	45.56	45.76	44.58	45.28
2270	NYSE	OC	Fri, Nov 6, 2015	45.75	46.07	45.36	45.59
2269	NYSE	OC	Thu, Nov 5, 2015	45.85	46.15	45.06	45.93
2268	NYSE	OC	Wed, Nov 4, 2015	45.60	46.02	44.91	45.80
2267	NYSE	OC	Tue, Nov 3, 2015	45.74	45.95	45.18	45.52
2266	NYSE	OC	Mon, Nov 2, 2015	45.57	46.27	45.57	46.00
2265	NYSE	OC	Fri, Oct 30, 2015	44.97	46.98	44.96	45.53
2264	NYSE	OC	Thu, Oct 29, 2015	46.27	46.45	44.72	44.81
2263	NYSE	OC	Wed, Oct 28, 2015	46.11	46.89	45.76	46.33
2262	NYSE	OC	Tue, Oct 27, 2015	46.19	46.37	45.50	45.89
2261	NYSE	OC	Mon, Oct 26, 2015	46.04	46.45	45.44	46.32
2260	NYSE	OC	Fri, Oct 23, 2015	45.00	46.31	44.70	46.06
2259	NYSE	OC	Thu, Oct 22, 2015	45.83	46.00	44.42	44.57
2258	NYSE	OC	Wed, Oct 21, 2015	46.51	47.27	43.98	45.94
2257	NYSE	OC	Tue, Oct 20, 2015	44.17	45.35	44.15	44.90
2256	NYSE	OC	Mon, Oct 19, 2015	43.56	44.25	43.20	44.18
2255	NYSE	OC	Fri, Oct 16, 2015	43.05	44.02	42.98	43.52
2254	NYSE	OC	Thu, Oct 15, 2015	42.19	43.22	42.01	43.15
2253	NYSE	OC	Wed, Oct 14, 2015	42.55	42.80	41.88	42.25
2252	NYSE	OC	Tue, Oct 13, 2015	42.87	43.37	42.43	42.54
2251	NYSE	OC	Mon, Oct 12, 2015	42.18	43.30	41.97	43.20
2250	NYSE	OC	Fri, Oct 9, 2015	42.85	42.95	41.86	42.10
2249	NYSE	OC	Thu, Oct 8, 2015	42.69	42.88	42.20	42.80
2248	NYSE	OC	Wed, Oct 7, 2015	42.74	42.85	42.24	42.80
2247	NYSE	OC	Tue, Oct 6, 2015	44.23	44.44	42.08	42.49
2246	NYSE	OC	Mon, Oct 5, 2015	44.34	44.97	43.72	44.68
2245	NYSE	OC	Fri, Oct 2, 2015	42.31	44.00	41.92	44.00
2244	NYSE	OC	Thu, Oct 1, 2015	41.93	42.91	41.59	42.87
2243	NYSE	OC	Wed, Sep 30, 2015	39.72	42.10	38.95	41.91
2242	NYSE	OC	Tue, Sep 29, 2015	41.92	42.06	39.75	40.09
2241	NYSE	OC	Mon, Sep 28, 2015	44.37	44.49	41.80	41.92
2240	NYSE	OC	Fri, Sep 25, 2015	44.76	45.20	44.43	44.52
2239	NYSE	OC	Thu, Sep 24, 2015	44.69	44.69	44.11	44.47
2238	NYSE	OC	Wed, Sep 23, 2015	44.77	45.25	44.66	45.02
2237	NYSE	OC	Tue, Sep 22, 2015	45.86	46.04	44.68	44.79
2236	NYSE	OC	Mon, Sep 21, 2015	46.36	47.11	46.23	46.50
2235	NYSE	OC	Fri, Sep 18, 2015	46.47	46.93	46.07	46.24
2234	NYSE	OC	Thu, Sep 17, 2015	46.54	47.82	46.25	47.04
2233	NYSE	OC	Wed, Sep 16, 2015	46.31	46.70	45.92	46.53
2232	NYSE	OC	Tue, Sep 15, 2015	46.01	46.62	45.75	46.37
2231	NYSE	OC	Mon, Sep 14, 2015	45.75	46.02	45.50	45.70
2230	NYSE	OC	Fri, Sep 11, 2015	44.67	45.70	44.60	45.66
2229	NYSE	OC	Thu, Sep 10, 2015	44.68	45.12	44.24	44.80
2228	NYSE	OC	Wed, Sep 9, 2015	45.78	45.92	44.59	44.68
2227	NYSE	OC	Tue, Sep 8, 2015	44.76	45.25	44.30	45.21
2226	NYSE	OC	Fri, Sep 4, 2015	44.27	44.44	43.83	44.05
2225	NYSE	OC	Thu, Sep 3, 2015	44.61	45.30	44.51	44.80
2224	NYSE	OC	Wed, Sep 2, 2015	43.72	44.45	43.43	44.43
2223	NYSE	OC	Tue, Sep 1, 2015	44.00	44.13	43.01	43.26
2222	NYSE	OC	Mon, Aug 31, 2015	43.92	44.75	43.80	44.29
2221	NYSE	OC	Fri, Aug 28, 2015	44.37	44.74	43.73	44.03
2220	NYSE	OC	Thu, Aug 27, 2015	44.20	44.57	43.59	44.46
2219	NYSE	OC	Wed, Aug 26, 2015	43.65	43.82	42.42	43.59
2218	NYSE	OC	Tue, Aug 25, 2015	43.87	44.42	42.67	42.71
2217	NYSE	OC	Mon, Aug 24, 2015	42.63	44.63	42.05	42.47
2216	NYSE	OC	Fri, Aug 21, 2015	45.70	46.47	44.87	44.91
2215	NYSE	OC	Thu, Aug 20, 2015	47.17	47.44	45.96	46.00
2214	NYSE	OC	Wed, Aug 19, 2015	47.27	47.73	47.12	47.38
2213	NYSE	OC	Tue, Aug 18, 2015	47.15	47.90	47.12	47.57
2212	NYSE	OC	Mon, Aug 17, 2015	46.48	47.37	45.89	47.23
2211	NYSE	OC	Fri, Aug 14, 2015	45.79	46.56	45.51	46.43
2210	NYSE	OC	Thu, Aug 13, 2015	45.16	46.04	45.02	45.79
2209	NYSE	OC	Wed, Aug 12, 2015	44.68	45.61	44.06	45.42
2208	NYSE	OC	Tue, Aug 11, 2015	44.82	45.20	44.25	45.03
2207	NYSE	OC	Mon, Aug 10, 2015	44.77	45.32	44.71	45.21
2206	NYSE	OC	Fri, Aug 7, 2015	43.91	44.58	43.60	44.57
2205	NYSE	OC	Thu, Aug 6, 2015	44.48	44.88	43.61	43.98
2204	NYSE	OC	Wed, Aug 5, 2015	44.94	45.10	44.34	44.56
2203	NYSE	OC	Tue, Aug 4, 2015	44.75	45.21	44.36	44.68
2202	NYSE	OC	Mon, Aug 3, 2015	44.84	45.01	44.40	44.92
2201	NYSE	OC	Fri, Jul 31, 2015	44.25	45.07	44.13	44.85
2200	NYSE	OC	Thu, Jul 30, 2015	43.68	44.31	43.37	44.20
2199	NYSE	OC	Wed, Jul 29, 2015	43.15	43.77	43.12	43.70
2198	NYSE	OC	Tue, Jul 28, 2015	43.30	43.44	42.69	43.00
2197	NYSE	OC	Mon, Jul 27, 2015	43.46	43.70	42.68	42.87
2196	NYSE	OC	Fri, Jul 24, 2015	44.25	44.60	43.63	43.81
2195	NYSE	OC	Thu, Jul 23, 2015	45.94	46.69	44.19	44.27
2194	NYSE	OC	Wed, Jul 22, 2015	42.89	45.69	42.75	45.62
2193	NYSE	OC	Tue, Jul 21, 2015	42.66	43.27	42.34	43.15
2192	NYSE	OC	Mon, Jul 20, 2015	42.79	42.95	42.45	42.78
2191	NYSE	OC	Fri, Jul 17, 2015	42.80	43.10	42.19	42.75
2190	NYSE	OC	Thu, Jul 16, 2015	41.83	43.10	41.83	42.76
2189	NYSE	OC	Wed, Jul 15, 2015	42.08	42.08	41.25	41.50
2188	NYSE	OC	Tue, Jul 14, 2015	42.00	42.10	41.62	41.74
2187	NYSE	OC	Mon, Jul 13, 2015	41.84	42.11	41.59	42.07
2186	NYSE	OC	Fri, Jul 10, 2015	40.82	41.70	40.79	41.62
2185	NYSE	OC	Thu, Jul 9, 2015	41.38	41.38	40.56	40.58
2184	NYSE	OC	Wed, Jul 8, 2015	40.93	41.15	40.80	40.98
2183	NYSE	OC	Tue, Jul 7, 2015	41.49	41.49	40.40	41.09
2182	NYSE	OC	Mon, Jul 6, 2015	40.83	41.81	40.63	41.27
2181	NYSE	OC	Thu, Jul 2, 2015	41.40	41.60	40.92	41.08
2180	NYSE	OC	Wed, Jul 1, 2015	41.54	41.87	40.84	41.45
2179	NYSE	OC	Tue, Jun 30, 2015	41.87	42.08	41.24	41.25
2178	NYSE	OC	Mon, Jun 29, 2015	41.97	42.26	41.63	41.67
2177	NYSE	OC	Fri, Jun 26, 2015	41.86	42.52	41.60	42.49
2176	NYSE	OC	Thu, Jun 25, 2015	41.30	41.56	41.12	41.30
2175	NYSE	OC	Wed, Jun 24, 2015	42.22	42.65	41.00	41.20
2174	NYSE	OC	Tue, Jun 23, 2015	42.24	42.82	41.57	42.04
2173	NYSE	OC	Mon, Jun 22, 2015	40.49	41.59	40.49	41.48
2172	NYSE	OC	Fri, Jun 19, 2015	40.00	40.48	39.94	40.08
2171	NYSE	OC	Thu, Jun 18, 2015	39.97	40.43	39.83	39.90
2170	NYSE	OC	Wed, Jun 17, 2015	40.49	40.74	39.53	39.84
2169	NYSE	OC	Tue, Jun 16, 2015	40.45	41.10	40.13	40.84
2168	NYSE	OC	Mon, Jun 15, 2015	40.04	40.56	39.76	40.46
2167	NYSE	OC	Fri, Jun 12, 2015	40.35	40.56	40.05	40.15
2166	NYSE	OC	Thu, Jun 11, 2015	40.45	41.11	40.32	40.41
2165	NYSE	OC	Wed, Jun 10, 2015	39.70	40.72	39.70	40.43
2164	NYSE	OC	Tue, Jun 9, 2015	39.80	40.02	39.41	39.58
2163	NYSE	OC	Mon, Jun 8, 2015	40.23	40.23	39.41	39.76
2162	NYSE	OC	Fri, Jun 5, 2015	40.27	41.35	39.88	40.82
2161	NYSE	OC	Thu, Jun 4, 2015	40.79	40.97	40.22	40.26
2160	NYSE	OC	Wed, Jun 3, 2015	42.25	42.38	40.76	40.88
2159	NYSE	OC	Tue, Jun 2, 2015	42.25	42.79	42.03	42.67
2158	NYSE	OC	Mon, Jun 1, 2015	42.40	42.79	42.10	42.36
2157	NYSE	OC	Fri, May 29, 2015	42.60	42.97	42.04	42.36
2156	NYSE	OC	Thu, May 28, 2015	42.58	42.75	42.05	42.68
2155	NYSE	OC	Wed, May 27, 2015	42.54	42.69	41.48	42.55
2154	NYSE	OC	Tue, May 26, 2015	40.08	42.76	39.69	42.70
2153	NYSE	OC	Fri, May 22, 2015	40.49	40.62	39.66	40.19
2152	NYSE	OC	Thu, May 21, 2015	40.17	40.60	39.95	40.49
2151	NYSE	OC	Wed, May 20, 2015	41.15	41.26	40.11	40.16
2150	NYSE	OC	Tue, May 19, 2015	41.29	41.71	41.00	41.19
2149	NYSE	OC	Mon, May 18, 2015	40.06	40.90	40.01	40.81
2148	NYSE	OC	Fri, May 15, 2015	39.67	40.15	39.12	40.06
2147	NYSE	OC	Thu, May 14, 2015	39.48	39.82	39.03	39.65
2146	NYSE	OC	Wed, May 13, 2015	39.61	39.67	38.70	39.18
2145	NYSE	OC	Tue, May 12, 2015	39.78	39.86	38.95	39.27
2144	NYSE	OC	Mon, May 11, 2015	40.32	40.51	39.93	40.00
2143	NYSE	OC	Fri, May 8, 2015	38.98	40.65	38.77	40.27
2142	NYSE	OC	Thu, May 7, 2015	38.42	38.88	37.96	38.63
2141	NYSE	OC	Wed, May 6, 2015	38.87	38.98	37.29	38.31
2140	NYSE	OC	Tue, May 5, 2015	39.26	39.54	38.89	38.95
2139	NYSE	OC	Mon, May 4, 2015	39.81	40.11	39.14	39.23
2138	NYSE	OC	Fri, May 1, 2015	38.68	39.93	38.68	39.63
2137	NYSE	OC	Thu, Apr 30, 2015	39.06	39.89	38.49	38.66
2136	NYSE	OC	Wed, Apr 29, 2015	39.28	39.83	38.87	38.99
2135	NYSE	OC	Tue, Apr 28, 2015	39.84	40.16	39.28	39.46
2134	NYSE	OC	Mon, Apr 27, 2015	42.01	42.04	39.59	39.75
2133	NYSE	OC	Fri, Apr 24, 2015	41.19	41.93	40.61	41.84
2132	NYSE	OC	Thu, Apr 23, 2015	41.55	42.16	40.85	41.22
2131	NYSE	OC	Wed, Apr 22, 2015	44.57	45.70	42.23	42.28
2130	NYSE	OC	Tue, Apr 21, 2015	42.09	43.06	41.95	42.89
2129	NYSE	OC	Mon, Apr 20, 2015	42.01	42.30	41.41	42.00
2128	NYSE	OC	Fri, Apr 17, 2015	41.86	41.94	41.28	41.87
2127	NYSE	OC	Thu, Apr 16, 2015	43.42	43.50	42.20	42.23
2126	NYSE	OC	Wed, Apr 15, 2015	42.51	43.60	42.31	43.36
2125	NYSE	OC	Tue, Apr 14, 2015	42.35	42.40	41.64	42.22
2124	NYSE	OC	Mon, Apr 13, 2015	42.73	42.78	42.15	42.46
2123	NYSE	OC	Fri, Apr 10, 2015	42.29	42.91	42.15	42.83
2122	NYSE	OC	Thu, Apr 9, 2015	42.10	42.45	41.83	42.38
2121	NYSE	OC	Wed, Apr 8, 2015	41.90	42.37	41.85	42.33
2120	NYSE	OC	Tue, Apr 7, 2015	42.21	42.35	41.87	41.91
2119	NYSE	OC	Mon, Apr 6, 2015	42.80	42.80	41.99	42.27
2118	NYSE	OC	Thu, Apr 2, 2015	42.21	42.99	42.02	42.94
2117	NYSE	OC	Wed, Apr 1, 2015	43.46	43.50	42.00	42.27
2116	NYSE	OC	Tue, Mar 31, 2015	43.11	43.67	42.77	43.40
2115	NYSE	OC	Mon, Mar 30, 2015	42.60	43.45	42.36	43.30
2114	NYSE	OC	Fri, Mar 27, 2015	42.00	42.47	41.77	42.36
2113	NYSE	OC	Thu, Mar 26, 2015	42.39	42.76	41.65	42.04
2112	NYSE	OC	Wed, Mar 25, 2015	42.68	43.38	42.02	42.48
2111	NYSE	OC	Tue, Mar 24, 2015	42.34	42.74	41.88	42.58
2110	NYSE	OC	Mon, Mar 23, 2015	42.43	43.00	42.29	42.41
2109	NYSE	OC	Fri, Mar 20, 2015	41.86	42.90	41.64	42.43
2108	NYSE	OC	Thu, Mar 19, 2015	39.02	39.79	38.97	39.72
2107	NYSE	OC	Wed, Mar 18, 2015	38.24	39.48	38.12	39.14
2106	NYSE	OC	Tue, Mar 17, 2015	38.31	38.60	37.77	38.27
2105	NYSE	OC	Mon, Mar 16, 2015	39.89	39.94	38.44	38.57
2104	NYSE	OC	Fri, Mar 13, 2015	40.01	40.13	39.54	39.92
2103	NYSE	OC	Thu, Mar 12, 2015	40.30	40.70	39.97	40.20
2102	NYSE	OC	Wed, Mar 11, 2015	39.88	40.29	39.61	40.06
2101	NYSE	OC	Tue, Mar 10, 2015	39.80	40.24	39.61	39.86
2100	NYSE	OC	Mon, Mar 9, 2015	40.65	40.75	39.90	40.01
2099	NYSE	OC	Fri, Mar 6, 2015	40.35	40.90	40.01	40.64
2098	NYSE	OC	Thu, Mar 5, 2015	39.56	40.54	39.52	40.51
2097	NYSE	OC	Wed, Mar 4, 2015	39.14	39.63	38.63	39.54
2096	NYSE	OC	Tue, Mar 3, 2015	39.77	39.88	39.11	39.32
2095	NYSE	OC	Mon, Mar 2, 2015	39.58	40.00	39.25	39.93
2094	NYSE	OC	Fri, Feb 27, 2015	40.02	40.37	39.50	39.66
2093	NYSE	OC	Thu, Feb 26, 2015	40.17	40.27	39.48	40.03
2092	NYSE	OC	Wed, Feb 25, 2015	41.03	41.15	40.07	40.23
2091	NYSE	OC	Tue, Feb 24, 2015	40.98	41.27	40.53	41.14
2090	NYSE	OC	Mon, Feb 23, 2015	40.50	40.99	40.41	40.83
2089	NYSE	OC	Fri, Feb 20, 2015	40.69	40.83	40.23	40.50
2088	NYSE	OC	Thu, Feb 19, 2015	40.23	41.03	40.09	40.68
2087	NYSE	OC	Wed, Feb 18, 2015	39.80	40.46	39.72	40.41
2086	NYSE	OC	Tue, Feb 17, 2015	38.72	40.58	38.59	39.95
2085	NYSE	OC	Fri, Feb 13, 2015	38.67	38.97	37.87	38.72
2084	NYSE	OC	Thu, Feb 12, 2015	38.85	39.39	38.48	38.53
2083	NYSE	OC	Wed, Feb 11, 2015	39.81	41.60	38.25	39.65
2082	NYSE	OC	Tue, Feb 10, 2015	39.84	40.02	39.42	39.61
2081	NYSE	OC	Mon, Feb 9, 2015	39.98	40.42	39.66	39.70
2080	NYSE	OC	Fri, Feb 6, 2015	39.24	39.99	39.24	39.82
2079	NYSE	OC	Thu, Feb 5, 2015	39.45	39.78	38.49	39.13
2078	NYSE	OC	Wed, Feb 4, 2015	39.65	40.01	39.30	39.36
2077	NYSE	OC	Tue, Feb 3, 2015	39.90	40.13	39.51	39.78
2076	NYSE	OC	Mon, Feb 2, 2015	40.41	40.43	38.89	39.57
2075	NYSE	OC	Fri, Jan 30, 2015	39.83	40.52	39.53	40.05
2074	NYSE	OC	Thu, Jan 29, 2015	40.07	40.57	39.37	40.06
2073	NYSE	OC	Wed, Jan 28, 2015	40.06	40.53	39.48	40.07
2072	NYSE	OC	Tue, Jan 27, 2015	38.97	40.02	38.73	39.86
2071	NYSE	OC	Mon, Jan 26, 2015	38.25	39.54	38.00	39.47
2070	NYSE	OC	Fri, Jan 23, 2015	37.53	38.00	37.45	37.87
2069	NYSE	OC	Thu, Jan 22, 2015	37.34	37.84	37.09	37.62
2068	NYSE	OC	Wed, Jan 21, 2015	37.08	37.66	36.73	37.07
2067	NYSE	OC	Tue, Jan 20, 2015	37.78	37.81	36.71	37.15
2066	NYSE	OC	Fri, Jan 16, 2015	37.54	37.82	36.70	37.63
2065	NYSE	OC	Thu, Jan 15, 2015	39.37	39.49	37.33	37.57
2064	NYSE	OC	Wed, Jan 14, 2015	38.77	39.20	38.29	38.99
2063	NYSE	OC	Tue, Jan 13, 2015	39.90	40.42	38.47	39.29
2062	NYSE	OC	Mon, Jan 12, 2015	39.00	39.81	38.61	39.51
2061	NYSE	OC	Fri, Jan 9, 2015	38.56	39.10	38.48	39.00
2060	NYSE	OC	Thu, Jan 8, 2015	37.51	39.04	37.47	38.83
2059	NYSE	OC	Wed, Jan 7, 2015	36.28	37.37	36.03	37.16
2058	NYSE	OC	Tue, Jan 6, 2015	35.27	36.33	34.97	36.06
2057	NYSE	OC	Mon, Jan 5, 2015	35.33	35.50	34.73	35.04
2056	NYSE	OC	Fri, Jan 2, 2015	36.00	36.33	35.26	35.70
2055	NYSE	OC	Wed, Dec 31, 2014	35.80	36.30	35.70	35.81
2054	NYSE	OC	Tue, Dec 30, 2014	36.00	36.18	35.85	35.90
2053	NYSE	OC	Mon, Dec 29, 2014	35.57	36.35	35.57	36.14
2052	NYSE	OC	Fri, Dec 26, 2014	35.39	35.69	35.27	35.58
2051	NYSE	OC	Wed, Dec 24, 2014	35.51	35.57	35.04	35.23
2050	NYSE	OC	Tue, Dec 23, 2014	34.49	35.53	34.27	35.39
2049	NYSE	OC	Mon, Dec 22, 2014	34.42	34.56	33.95	34.32
2048	NYSE	OC	Fri, Dec 19, 2014	34.03	34.66	33.95	34.51
2047	NYSE	OC	Thu, Dec 18, 2014	34.30	34.44	33.46	34.03
2046	NYSE	OC	Wed, Dec 17, 2014	33.14	33.95	32.88	33.80
2045	NYSE	OC	Tue, Dec 16, 2014	32.88	33.75	32.75	33.08
2044	NYSE	OC	Mon, Dec 15, 2014	33.36	33.58	32.67	32.96
2043	NYSE	OC	Fri, Dec 12, 2014	33.88	34.09	33.14	33.22
2042	NYSE	OC	Thu, Dec 11, 2014	34.05	34.87	33.82	34.16
2041	NYSE	OC	Wed, Dec 10, 2014	35.13	35.13	33.62	33.89
2040	NYSE	OC	Tue, Dec 9, 2014	34.72	35.30	34.70	35.04
2039	NYSE	OC	Mon, Dec 8, 2014	36.12	36.18	35.12	35.18
2038	NYSE	OC	Fri, Dec 5, 2014	36.56	37.16	36.03	36.15
2037	NYSE	OC	Thu, Dec 4, 2014	35.98	36.63	35.73	36.47
2036	NYSE	OC	Wed, Dec 3, 2014	35.16	36.15	35.16	36.03
2035	NYSE	OC	Tue, Dec 2, 2014	34.99	35.87	34.91	35.19
2034	NYSE	OC	Mon, Dec 1, 2014	34.82	35.29	34.42	35.02
2033	NYSE	OC	Fri, Nov 28, 2014	35.05	35.07	34.48	34.84
2032	NYSE	OC	Wed, Nov 26, 2014	35.91	35.93	34.82	35.22
2031	NYSE	OC	Tue, Nov 25, 2014	36.85	37.09	35.80	35.91
2030	NYSE	OC	Mon, Nov 24, 2014	36.45	36.82	36.28	36.80
2029	NYSE	OC	Fri, Nov 21, 2014	35.94	36.40	35.70	36.30
2028	NYSE	OC	Thu, Nov 20, 2014	34.36	35.62	34.21	35.40
2027	NYSE	OC	Wed, Nov 19, 2014	34.51	34.55	34.05	34.46
2026	NYSE	OC	Tue, Nov 18, 2014	34.25	34.79	34.19	34.47
2025	NYSE	OC	Mon, Nov 17, 2014	34.50	34.60	34.00	34.20
2024	NYSE	OC	Fri, Nov 14, 2014	34.14	34.65	33.97	34.61
2023	NYSE	OC	Thu, Nov 13, 2014	34.26	34.34	34.11	34.21
2022	NYSE	OC	Wed, Nov 12, 2014	33.56	34.30	33.29	34.18
2021	NYSE	OC	Tue, Nov 11, 2014	33.08	33.82	33.02	33.72
2020	NYSE	OC	Mon, Nov 10, 2014	33.67	33.84	32.89	33.12
2019	NYSE	OC	Fri, Nov 7, 2014	33.48	33.79	33.30	33.53
2018	NYSE	OC	Thu, Nov 6, 2014	32.82	33.46	32.75	33.43
2017	NYSE	OC	Wed, Nov 5, 2014	32.16	32.81	31.95	32.79
2016	NYSE	OC	Tue, Nov 4, 2014	32.05	32.24	31.65	31.80
2015	NYSE	OC	Mon, Nov 3, 2014	32.35	32.35	31.68	32.22
2014	NYSE	OC	Fri, Oct 31, 2014	31.81	32.15	31.55	32.06
2013	NYSE	OC	Thu, Oct 30, 2014	31.32	31.62	31.08	31.50
2012	NYSE	OC	Wed, Oct 29, 2014	31.43	31.63	31.18	31.46
2011	NYSE	OC	Tue, Oct 28, 2014	31.05	31.43	30.99	31.32
2010	NYSE	OC	Mon, Oct 27, 2014	31.61	31.70	30.82	30.98
2009	NYSE	OC	Fri, Oct 24, 2014	31.68	32.03	31.31	31.96
2008	NYSE	OC	Thu, Oct 23, 2014	31.05	32.11	30.84	31.66
2007	NYSE	OC	Wed, Oct 22, 2014	31.70	33.26	31.48	31.59
2006	NYSE	OC	Tue, Oct 21, 2014	29.91	30.75	29.84	30.70
2005	NYSE	OC	Mon, Oct 20, 2014	29.44	30.48	29.37	29.85
2004	NYSE	OC	Fri, Oct 17, 2014	30.07	30.26	29.83	29.93
2003	NYSE	OC	Thu, Oct 16, 2014	28.88	30.23	28.63	29.85
2002	NYSE	OC	Wed, Oct 15, 2014	28.79	29.66	28.38	29.60
2001	NYSE	OC	Tue, Oct 14, 2014	29.07	29.84	29.07	29.10
2000	NYSE	OC	Mon, Oct 13, 2014	29.59	30.32	28.95	29.00
1999	NYSE	OC	Fri, Oct 10, 2014	30.22	30.49	29.56	29.59
1998	NYSE	OC	Thu, Oct 9, 2014	31.23	31.38	30.13	30.24
1997	NYSE	OC	Wed, Oct 8, 2014	30.86	31.37	30.39	31.31
1996	NYSE	OC	Tue, Oct 7, 2014	31.64	31.83	30.82	30.83
1995	NYSE	OC	Mon, Oct 6, 2014	31.85	32.03	31.59	31.71
1994	NYSE	OC	Fri, Oct 3, 2014	31.89	32.31	31.68	31.78
1993	NYSE	OC	Thu, Oct 2, 2014	31.30	31.75	30.84	31.71
1992	NYSE	OC	Wed, Oct 1, 2014	31.80	31.95	31.25	31.30
1991	NYSE	OC	Tue, Sep 30, 2014	32.37	32.42	31.52	31.75
1990	NYSE	OC	Mon, Sep 29, 2014	32.08	32.80	32.00	32.68
1989	NYSE	OC	Fri, Sep 26, 2014	32.52	32.59	32.16	32.34
1988	NYSE	OC	Thu, Sep 25, 2014	33.01	33.01	32.39	32.57
1987	NYSE	OC	Wed, Sep 24, 2014	32.47	33.12	32.30	33.12
1986	NYSE	OC	Tue, Sep 23, 2014	32.96	33.09	32.54	32.62
1985	NYSE	OC	Mon, Sep 22, 2014	33.57	33.57	32.94	33.03
1984	NYSE	OC	Fri, Sep 19, 2014	33.97	34.00	33.48	33.72
1983	NYSE	OC	Thu, Sep 18, 2014	33.59	33.91	33.32	33.86
1982	NYSE	OC	Wed, Sep 17, 2014	33.85	34.00	33.56	33.60
1981	NYSE	OC	Tue, Sep 16, 2014	33.62	33.88	33.48	33.70
1980	NYSE	OC	Mon, Sep 15, 2014	33.76	33.96	33.64	33.69
1979	NYSE	OC	Fri, Sep 12, 2014	34.25	34.26	33.57	33.68
1978	NYSE	OC	Thu, Sep 11, 2014	34.06	34.57	34.03	34.32
1977	NYSE	OC	Wed, Sep 10, 2014	34.49	34.62	33.93	34.30
1976	NYSE	OC	Tue, Sep 9, 2014	35.06	35.06	34.49	34.50
1975	NYSE	OC	Mon, Sep 8, 2014	35.03	35.21	34.78	35.03
1974	NYSE	OC	Fri, Sep 5, 2014	36.06	36.33	35.13	35.17
1973	NYSE	OC	Thu, Sep 4, 2014	36.13	36.66	36.03	36.12
1972	NYSE	OC	Wed, Sep 3, 2014	36.21	36.36	35.88	36.05
1971	NYSE	OC	Tue, Sep 2, 2014	36.08	36.30	35.98	36.11
1970	NYSE	OC	Fri, Aug 29, 2014	35.95	36.18	35.85	36.00
1969	NYSE	OC	Thu, Aug 28, 2014	35.88	35.94	35.62	35.87
1968	NYSE	OC	Wed, Aug 27, 2014	35.84	36.05	35.70	36.05
1967	NYSE	OC	Tue, Aug 26, 2014	35.67	36.00	35.51	35.81
1966	NYSE	OC	Mon, Aug 25, 2014	35.92	36.06	35.52	35.68
1965	NYSE	OC	Fri, Aug 22, 2014	36.16	36.16	35.75	35.84
1964	NYSE	OC	Thu, Aug 21, 2014	35.78	36.35	35.55	36.18
1963	NYSE	OC	Wed, Aug 20, 2014	35.97	36.12	35.35	35.76
1962	NYSE	OC	Tue, Aug 19, 2014	35.53	36.70	35.51	36.09
1961	NYSE	OC	Mon, Aug 18, 2014	34.77	35.28	34.77	35.16
1960	NYSE	OC	Fri, Aug 15, 2014	34.96	35.14	34.36	34.74
1959	NYSE	OC	Thu, Aug 14, 2014	34.35	35.00	34.24	34.83
1958	NYSE	OC	Wed, Aug 13, 2014	34.32	34.41	34.08	34.26
1957	NYSE	OC	Tue, Aug 12, 2014	34.25	34.40	34.07	34.22
1956	NYSE	OC	Mon, Aug 11, 2014	34.51	34.82	34.33	34.37
1955	NYSE	OC	Fri, Aug 8, 2014	33.99	34.72	33.99	34.42
1954	NYSE	OC	Thu, Aug 7, 2014	34.27	34.41	33.71	33.85
1953	NYSE	OC	Wed, Aug 6, 2014	34.00	34.42	33.95	34.22
1952	NYSE	OC	Tue, Aug 5, 2014	33.91	34.51	33.81	34.09
1951	NYSE	OC	Mon, Aug 4, 2014	34.30	34.47	33.71	34.00
1950	NYSE	OC	Fri, Aug 1, 2014	34.14	34.51	33.97	34.26
1949	NYSE	OC	Thu, Jul 31, 2014	34.39	34.61	33.95	34.05
1948	NYSE	OC	Wed, Jul 30, 2014	35.21	35.34	34.47	34.60
1947	NYSE	OC	Tue, Jul 29, 2014	35.37	35.56	34.97	35.01
1946	NYSE	OC	Mon, Jul 28, 2014	35.49	35.49	35.02	35.30
1945	NYSE	OC	Fri, Jul 25, 2014	35.29	35.77	35.09	35.52
1944	NYSE	OC	Thu, Jul 24, 2014	36.00	36.04	35.25	35.29
1943	NYSE	OC	Wed, Jul 23, 2014	36.66	37.70	36.34	36.38
1942	NYSE	OC	Tue, Jul 22, 2014	37.27	37.44	36.96	36.96
1941	NYSE	OC	Mon, Jul 21, 2014	36.63	37.28	36.56	36.99
1940	NYSE	OC	Fri, Jul 18, 2014	36.73	36.93	36.71	36.79
1939	NYSE	OC	Thu, Jul 17, 2014	36.65	36.88	36.40	36.60
1938	NYSE	OC	Wed, Jul 16, 2014	37.13	37.29	36.89	37.01
1937	NYSE	OC	Tue, Jul 15, 2014	37.10	37.32	36.90	36.95
1936	NYSE	OC	Mon, Jul 14, 2014	37.44	37.51	37.06	37.07
1935	NYSE	OC	Fri, Jul 11, 2014	37.18	37.37	36.84	37.35
1934	NYSE	OC	Thu, Jul 10, 2014	37.13	37.48	36.68	37.27
1933	NYSE	OC	Wed, Jul 9, 2014	38.16	38.38	37.75	37.81
1932	NYSE	OC	Tue, Jul 8, 2014	38.50	38.54	37.95	38.09
1931	NYSE	OC	Mon, Jul 7, 2014	39.33	39.33	38.60	38.73
1930	NYSE	OC	Thu, Jul 3, 2014	39.15	39.44	38.96	39.40
1929	NYSE	OC	Wed, Jul 2, 2014	39.24	39.31	38.82	38.97
1928	NYSE	OC	Tue, Jul 1, 2014	38.82	39.25	38.69	39.03
1927	NYSE	OC	Mon, Jun 30, 2014	38.81	39.25	38.61	38.68
1926	NYSE	OC	Fri, Jun 27, 2014	38.78	39.17	38.61	38.93
1925	NYSE	OC	Thu, Jun 26, 2014	39.11	39.17	38.77	38.91
1924	NYSE	OC	Wed, Jun 25, 2014	39.15	39.49	38.93	39.13
1923	NYSE	OC	Tue, Jun 24, 2014	39.12	39.62	38.93	39.37
1922	NYSE	OC	Mon, Jun 23, 2014	38.16	39.42	38.10	39.20
1921	NYSE	OC	Fri, Jun 20, 2014	38.96	39.74	38.64	38.81
1920	NYSE	OC	Thu, Jun 19, 2014	41.00	41.42	41.00	41.30
1919	NYSE	OC	Wed, Jun 18, 2014	41.01	41.10	40.39	40.91
1918	NYSE	OC	Tue, Jun 17, 2014	41.42	41.81	40.78	41.01
1917	NYSE	OC	Mon, Jun 16, 2014	41.59	41.72	41.17	41.67
1916	NYSE	OC	Fri, Jun 13, 2014	41.96	42.10	41.61	41.67
1915	NYSE	OC	Thu, Jun 12, 2014	42.00	42.20	41.66	41.83
1914	NYSE	OC	Wed, Jun 11, 2014	42.67	42.67	41.62	41.85
1913	NYSE	OC	Tue, Jun 10, 2014	42.78	43.08	42.68	42.90
1912	NYSE	OC	Mon, Jun 9, 2014	42.39	43.41	42.39	42.79
1911	NYSE	OC	Fri, Jun 6, 2014	41.59	42.59	41.37	42.53
1910	NYSE	OC	Thu, Jun 5, 2014	41.11	41.63	40.98	41.34
1909	NYSE	OC	Wed, Jun 4, 2014	41.11	41.24	40.89	41.01
1908	NYSE	OC	Tue, Jun 3, 2014	41.35	41.56	41.22	41.29
1907	NYSE	OC	Mon, Jun 2, 2014	41.09	41.61	41.04	41.54
1906	NYSE	OC	Fri, May 30, 2014	40.82	41.03	40.66	41.01
1905	NYSE	OC	Thu, May 29, 2014	41.12	41.46	40.68	40.94
1904	NYSE	OC	Wed, May 28, 2014	41.18	41.49	40.83	40.88
1903	NYSE	OC	Tue, May 27, 2014	41.80	42.14	41.05	41.12
1902	NYSE	OC	Fri, May 23, 2014	41.14	42.17	40.98	41.79
1901	NYSE	OC	Thu, May 22, 2014	40.78	41.25	40.47	41.21
1900	NYSE	OC	Wed, May 21, 2014	40.57	40.92	40.48	40.80
1899	NYSE	OC	Tue, May 20, 2014	41.03	41.70	40.37	40.50
1898	NYSE	OC	Mon, May 19, 2014	40.48	41.48	40.48	41.25
1897	NYSE	OC	Fri, May 16, 2014	39.58	40.71	39.48	40.58
1896	NYSE	OC	Thu, May 15, 2014	39.31	39.49	38.62	39.28
1895	NYSE	OC	Wed, May 14, 2014	40.18	40.32	39.03	39.37
1894	NYSE	OC	Tue, May 13, 2014	41.02	41.18	40.19	40.22
1893	NYSE	OC	Mon, May 12, 2014	40.69	41.13	40.30	41.00
1892	NYSE	OC	Fri, May 9, 2014	40.07	40.61	39.57	40.42
1891	NYSE	OC	Thu, May 8, 2014	39.74	40.96	39.74	40.14
1890	NYSE	OC	Wed, May 7, 2014	40.32	40.53	39.66	39.80
1889	NYSE	OC	Tue, May 6, 2014	41.10	41.25	40.21	40.31
1888	NYSE	OC	Mon, May 5, 2014	41.28	41.51	40.82	41.26
1887	NYSE	OC	Fri, May 2, 2014	41.04	41.85	40.68	41.56
1886	NYSE	OC	Thu, May 1, 2014	40.62	41.59	40.48	40.86
1885	NYSE	OC	Wed, Apr 30, 2014	40.70	40.88	40.34	40.85
1884	NYSE	OC	Tue, Apr 29, 2014	40.76	40.88	40.44	40.78
1883	NYSE	OC	Mon, Apr 28, 2014	41.06	41.54	40.35	40.58
1882	NYSE	OC	Fri, Apr 25, 2014	41.46	41.73	40.92	41.04
1881	NYSE	OC	Thu, Apr 24, 2014	42.20	42.32	41.47	41.75
1880	NYSE	OC	Wed, Apr 23, 2014	42.00	43.36	41.70	42.09
1879	NYSE	OC	Tue, Apr 22, 2014	43.09	43.93	42.98	43.87
1878	NYSE	OC	Mon, Apr 21, 2014	41.98	42.87	41.62	42.85
1877	NYSE	OC	Thu, Apr 17, 2014	41.90	42.36	41.77	41.84
1876	NYSE	OC	Wed, Apr 16, 2014	40.77	41.96	40.68	41.96
1875	NYSE	OC	Tue, Apr 15, 2014	40.71	41.05	39.71	40.53
1874	NYSE	OC	Mon, Apr 14, 2014	41.26	41.46	40.64	40.82
1873	NYSE	OC	Fri, Apr 11, 2014	40.83	41.25	40.53	40.88
1872	NYSE	OC	Thu, Apr 10, 2014	42.11	42.51	40.92	41.12
1871	NYSE	OC	Wed, Apr 9, 2014	41.66	42.35	41.52	42.05
1870	NYSE	OC	Tue, Apr 8, 2014	41.57	42.26	41.27	41.51
1869	NYSE	OC	Mon, Apr 7, 2014	42.64	42.64	41.03	41.50
1868	NYSE	OC	Fri, Apr 4, 2014	43.52	44.04	42.36	42.77
1867	NYSE	OC	Thu, Apr 3, 2014	43.48	43.53	42.83	43.16
1866	NYSE	OC	Wed, Apr 2, 2014	43.70	43.97	43.27	43.51
1865	NYSE	OC	Tue, Apr 1, 2014	43.30	43.90	43.13	43.74
1864	NYSE	OC	Mon, Mar 31, 2014	42.86	43.39	42.63	43.17
1863	NYSE	OC	Fri, Mar 28, 2014	42.53	43.00	42.21	42.75
1862	NYSE	OC	Thu, Mar 27, 2014	42.32	42.83	41.84	42.30
1861	NYSE	OC	Wed, Mar 26, 2014	43.61	43.87	42.44	42.46
1860	NYSE	OC	Tue, Mar 25, 2014	43.34	44.11	43.21	43.53
1859	NYSE	OC	Mon, Mar 24, 2014	42.23	43.15	41.90	43.04
1858	NYSE	OC	Fri, Mar 21, 2014	43.04	43.39	41.78	41.78
1857	NYSE	OC	Thu, Mar 20, 2014	43.21	43.53	42.78	42.91
1856	NYSE	OC	Wed, Mar 19, 2014	44.17	44.33	42.98	43.28
1855	NYSE	OC	Tue, Mar 18, 2014	42.95	43.67	42.87	43.63
1854	NYSE	OC	Mon, Mar 17, 2014	43.21	43.41	42.44	42.90
1853	NYSE	OC	Fri, Mar 14, 2014	42.02	43.26	42.02	42.93
1852	NYSE	OC	Thu, Mar 13, 2014	43.44	43.45	41.87	42.10
1851	NYSE	OC	Wed, Mar 12, 2014	43.63	43.63	42.91	43.35
1850	NYSE	OC	Tue, Mar 11, 2014	44.70	44.88	43.88	44.07
1849	NYSE	OC	Mon, Mar 10, 2014	45.19	45.19	43.96	44.54
1848	NYSE	OC	Fri, Mar 7, 2014	45.60	45.79	45.11	45.37
1847	NYSE	OC	Thu, Mar 6, 2014	45.29	45.69	45.13	45.41
1846	NYSE	OC	Wed, Mar 5, 2014	46.18	46.18	45.27	45.30
1845	NYSE	OC	Tue, Mar 4, 2014	45.90	46.64	45.84	46.05
1844	NYSE	OC	Mon, Mar 3, 2014	45.45	45.75	45.00	45.52
1843	NYSE	OC	Fri, Feb 28, 2014	45.99	46.08	45.51	45.76
1842	NYSE	OC	Thu, Feb 27, 2014	45.34	46.28	45.20	45.99
1841	NYSE	OC	Wed, Feb 26, 2014	44.92	45.91	44.72	45.49
1840	NYSE	OC	Tue, Feb 25, 2014	45.06	45.27	44.72	44.74
1839	NYSE	OC	Mon, Feb 24, 2014	44.90	46.14	44.79	45.05
1838	NYSE	OC	Fri, Feb 21, 2014	44.38	45.09	44.38	44.97
1837	NYSE	OC	Thu, Feb 20, 2014	44.16	44.44	43.77	44.33
1836	NYSE	OC	Wed, Feb 19, 2014	44.39	44.66	44.10	44.19
1835	NYSE	OC	Tue, Feb 18, 2014	44.16	44.79	43.73	44.56
1834	NYSE	OC	Fri, Feb 14, 2014	42.95	44.54	42.92	44.15
1833	NYSE	OC	Thu, Feb 13, 2014	42.76	43.41	42.30	43.07
1832	NYSE	OC	Wed, Feb 12, 2014	44.09	45.62	42.93	43.20
1831	NYSE	OC	Tue, Feb 11, 2014	38.83	40.15	38.83	39.74
1830	NYSE	OC	Mon, Feb 10, 2014	38.43	39.09	38.38	38.91
1829	NYSE	OC	Fri, Feb 7, 2014	38.84	39.25	38.59	38.76
1828	NYSE	OC	Thu, Feb 6, 2014	37.81	39.26	37.77	38.81
1827	NYSE	OC	Wed, Feb 5, 2014	37.72	38.14	37.23	37.65
1826	NYSE	OC	Tue, Feb 4, 2014	37.57	38.13	37.16	37.85
1825	NYSE	OC	Mon, Feb 3, 2014	38.04	38.39	36.80	37.31
1824	NYSE	OC	Fri, Jan 31, 2014	37.45	38.93	37.45	38.15
1823	NYSE	OC	Thu, Jan 30, 2014	38.64	38.74	37.61	37.95
1822	NYSE	OC	Wed, Jan 29, 2014	38.49	38.65	38.03	38.24
1821	NYSE	OC	Tue, Jan 28, 2014	38.71	39.16	38.48	38.87
1820	NYSE	OC	Mon, Jan 27, 2014	39.28	39.31	37.65	38.49
1819	NYSE	OC	Fri, Jan 24, 2014	40.25	40.48	38.88	39.02
1818	NYSE	OC	Thu, Jan 23, 2014	41.16	41.30	40.43	40.65
1817	NYSE	OC	Wed, Jan 22, 2014	40.27	41.47	40.07	41.25
1816	NYSE	OC	Tue, Jan 21, 2014	40.59	40.82	39.91	40.23
1815	NYSE	OC	Fri, Jan 17, 2014	41.04	41.07	40.24	40.40
1814	NYSE	OC	Thu, Jan 16, 2014	41.77	42.09	40.73	41.09
1813	NYSE	OC	Wed, Jan 15, 2014	41.49	41.96	41.04	41.76
1812	NYSE	OC	Tue, Jan 14, 2014	41.50	41.80	41.07	41.42
1811	NYSE	OC	Mon, Jan 13, 2014	41.95	42.16	41.14	41.30
1810	NYSE	OC	Fri, Jan 10, 2014	42.10	42.95	41.95	42.17
1809	NYSE	OC	Thu, Jan 9, 2014	41.09	42.12	41.00	41.92
1808	NYSE	OC	Wed, Jan 8, 2014	40.60	41.76	40.34	41.01
1807	NYSE	OC	Tue, Jan 7, 2014	40.17	40.75	40.12	40.70
1806	NYSE	OC	Mon, Jan 6, 2014	40.81	40.89	39.99	40.01
1805	NYSE	OC	Fri, Jan 3, 2014	40.77	41.20	40.62	40.68
1804	NYSE	OC	Thu, Jan 2, 2014	40.61	40.83	40.44	40.68
1803	NYSE	OC	Tue, Dec 31, 2013	40.59	41.08	40.47	40.72
1802	NYSE	OC	Mon, Dec 30, 2013	40.49	40.71	40.38	40.49
1801	NYSE	OC	Fri, Dec 27, 2013	39.97	40.57	39.97	40.53
1800	NYSE	OC	Thu, Dec 26, 2013	40.40	40.77	40.21	40.25
1799	NYSE	OC	Tue, Dec 24, 2013	40.04	40.66	39.93	40.36
1798	NYSE	OC	Mon, Dec 23, 2013	39.29	40.21	39.06	40.00
1797	NYSE	OC	Fri, Dec 20, 2013	38.71	39.25	38.71	38.90
1796	NYSE	OC	Thu, Dec 19, 2013	39.92	40.07	38.40	38.72
1795	NYSE	OC	Wed, Dec 18, 2013	38.88	40.40	38.51	40.05
1794	NYSE	OC	Tue, Dec 17, 2013	38.59	38.84	38.28	38.68
1793	NYSE	OC	Mon, Dec 16, 2013	38.81	39.33	38.56	38.62
1792	NYSE	OC	Fri, Dec 13, 2013	38.09	38.74	38.03	38.64
1791	NYSE	OC	Thu, Dec 12, 2013	38.11	38.43	38.00	38.13
1790	NYSE	OC	Wed, Dec 11, 2013	39.06	39.10	37.87	38.20
1789	NYSE	OC	Tue, Dec 10, 2013	38.79	39.62	38.79	39.12
1788	NYSE	OC	Mon, Dec 9, 2013	38.39	39.09	38.39	38.89
1787	NYSE	OC	Fri, Dec 6, 2013	38.29	39.02	38.15	38.44
1786	NYSE	OC	Thu, Dec 5, 2013	38.43	38.46	37.78	37.87
1785	NYSE	OC	Wed, Dec 4, 2013	38.90	39.26	38.23	38.55
1784	NYSE	OC	Tue, Dec 3, 2013	38.51	38.79	38.04	38.40
1783	NYSE	OC	Mon, Dec 2, 2013	39.16	39.40	38.78	38.81
1782	NYSE	OC	Fri, Nov 29, 2013	39.35	39.41	38.93	39.16
1781	NYSE	OC	Wed, Nov 27, 2013	39.25	39.46	39.01	39.17
1780	NYSE	OC	Tue, Nov 26, 2013	38.06	39.52	37.90	39.34
1779	NYSE	OC	Mon, Nov 25, 2013	36.86	38.38	36.86	37.91
1778	NYSE	OC	Fri, Nov 22, 2013	36.93	37.17	36.82	36.87
1777	NYSE	OC	Thu, Nov 21, 2013	36.59	37.23	36.51	36.87
1776	NYSE	OC	Wed, Nov 20, 2013	37.00	37.23	36.45	36.59
1775	NYSE	OC	Tue, Nov 19, 2013	37.24	37.62	36.85	36.99
1774	NYSE	OC	Mon, Nov 18, 2013	37.19	37.67	36.97	37.07
1773	NYSE	OC	Fri, Nov 15, 2013	37.36	37.50	36.92	36.99
1772	NYSE	OC	Thu, Nov 14, 2013	36.64	37.33	36.42	37.32
1771	NYSE	OC	Wed, Nov 13, 2013	35.62	36.44	35.54	36.40
1770	NYSE	OC	Tue, Nov 12, 2013	35.62	35.88	35.23	35.71
1769	NYSE	OC	Mon, Nov 11, 2013	35.71	35.88	35.29	35.64
1768	NYSE	OC	Fri, Nov 8, 2013	35.62	35.89	34.41	35.80
1767	NYSE	OC	Thu, Nov 7, 2013	36.00	36.28	35.62	35.66
1766	NYSE	OC	Wed, Nov 6, 2013	35.67	36.07	35.50	35.99
1765	NYSE	OC	Tue, Nov 5, 2013	35.65	35.73	35.41	35.62
1764	NYSE	OC	Mon, Nov 4, 2013	36.13	36.17	35.60	35.82
1763	NYSE	OC	Fri, Nov 1, 2013	35.90	36.01	35.39	35.88
1762	NYSE	OC	Thu, Oct 31, 2013	36.61	36.72	35.69	35.93
1761	NYSE	OC	Wed, Oct 30, 2013	37.67	37.79	36.47	36.64
1760	NYSE	OC	Tue, Oct 29, 2013	37.40	37.83	37.40	37.49
1759	NYSE	OC	Mon, Oct 28, 2013	37.21	37.46	36.94	37.41
1758	NYSE	OC	Fri, Oct 25, 2013	37.87	38.03	37.62	37.80
1757	NYSE	OC	Thu, Oct 24, 2013	37.83	38.31	37.55	37.79
1756	NYSE	OC	Wed, Oct 23, 2013	39.06	39.17	37.54	38.34
1755	NYSE	OC	Tue, Oct 22, 2013	38.62	39.88	38.51	39.75
1754	NYSE	OC	Mon, Oct 21, 2013	39.04	39.06	38.10	38.22
1753	NYSE	OC	Fri, Oct 18, 2013	38.88	39.13	38.45	38.99
1752	NYSE	OC	Thu, Oct 17, 2013	38.00	38.91	37.92	38.84
1751	NYSE	OC	Wed, Oct 16, 2013	38.33	38.55	38.05	38.29
1750	NYSE	OC	Tue, Oct 15, 2013	38.42	38.51	38.10	38.23
1749	NYSE	OC	Mon, Oct 14, 2013	38.17	38.57	38.06	38.51
1748	NYSE	OC	Fri, Oct 11, 2013	37.54	38.63	37.35	38.55
1747	NYSE	OC	Thu, Oct 10, 2013	37.29	37.70	37.21	37.48
1746	NYSE	OC	Wed, Oct 9, 2013	37.01	37.53	36.56	36.97
1745	NYSE	OC	Tue, Oct 8, 2013	36.70	37.12	36.18	36.38
1744	NYSE	OC	Mon, Oct 7, 2013	36.62	36.92	36.46	36.65
1743	NYSE	OC	Fri, Oct 4, 2013	37.17	37.33	36.62	36.92
1742	NYSE	OC	Thu, Oct 3, 2013	37.71	37.95	37.09	37.23
1741	NYSE	OC	Wed, Oct 2, 2013	37.71	38.16	37.48	37.82
1740	NYSE	OC	Tue, Oct 1, 2013	37.81	38.38	37.71	37.97
1739	NYSE	OC	Mon, Sep 30, 2013	37.90	38.22	37.66	37.98
1738	NYSE	OC	Fri, Sep 27, 2013	38.76	38.76	38.02	38.19
1737	NYSE	OC	Thu, Sep 26, 2013	39.00	39.00	37.92	38.32
1736	NYSE	OC	Wed, Sep 25, 2013	39.17	39.38	38.42	38.50
1735	NYSE	OC	Tue, Sep 24, 2013	39.15	40.00	39.02	39.20
1734	NYSE	OC	Mon, Sep 23, 2013	39.84	40.31	39.02	39.13
1733	NYSE	OC	Fri, Sep 20, 2013	40.78	40.85	39.92	39.97
1732	NYSE	OC	Thu, Sep 19, 2013	40.75	41.27	40.56	40.70
1731	NYSE	OC	Wed, Sep 18, 2013	39.50	40.88	39.07	40.68
1730	NYSE	OC	Tue, Sep 17, 2013	39.30	39.68	39.21	39.42
1729	NYSE	OC	Mon, Sep 16, 2013	39.95	40.10	39.22	39.24
1728	NYSE	OC	Fri, Sep 13, 2013	39.84	39.87	39.23	39.27
1727	NYSE	OC	Thu, Sep 12, 2013	39.60	40.21	39.60	39.86
1726	NYSE	OC	Wed, Sep 11, 2013	39.52	39.89	39.16	39.68
1725	NYSE	OC	Tue, Sep 10, 2013	39.45	39.79	38.99	39.52
1724	NYSE	OC	Mon, Sep 9, 2013	38.18	39.46	37.93	39.31
1723	NYSE	OC	Fri, Sep 6, 2013	38.12	38.60	37.74	37.95
1722	NYSE	OC	Thu, Sep 5, 2013	38.21	38.55	37.74	37.81
1721	NYSE	OC	Wed, Sep 4, 2013	38.28	38.46	38.00	38.13
1720	NYSE	OC	Tue, Sep 3, 2013	37.93	38.51	37.84	38.34
1719	NYSE	OC	Fri, Aug 30, 2013	37.65	37.90	37.36	37.44
1718	NYSE	OC	Thu, Aug 29, 2013	37.67	38.44	37.40	37.73
1717	NYSE	OC	Wed, Aug 28, 2013	37.64	37.93	37.39	37.62
1716	NYSE	OC	Tue, Aug 27, 2013	37.78	38.12	37.50	37.69
1715	NYSE	OC	Mon, Aug 26, 2013	38.26	38.69	38.07	38.25
1714	NYSE	OC	Fri, Aug 23, 2013	39.14	39.15	38.22	38.43
1713	NYSE	OC	Thu, Aug 22, 2013	38.46	39.47	38.40	39.09
1712	NYSE	OC	Wed, Aug 21, 2013	37.78	38.83	37.68	38.45
1711	NYSE	OC	Tue, Aug 20, 2013	37.36	38.20	37.08	37.96
1710	NYSE	OC	Mon, Aug 19, 2013	37.73	37.89	37.10	37.25
1709	NYSE	OC	Fri, Aug 16, 2013	37.74	38.37	37.61	37.78
1708	NYSE	OC	Thu, Aug 15, 2013	37.46	37.85	36.68	37.81
1707	NYSE	OC	Wed, Aug 14, 2013	37.87	37.99	37.50	37.69
1706	NYSE	OC	Tue, Aug 13, 2013	38.16	38.16	37.69	37.93
1705	NYSE	OC	Mon, Aug 12, 2013	38.04	38.56	37.75	38.00
1704	NYSE	OC	Fri, Aug 9, 2013	38.50	38.79	38.16	38.32
1703	NYSE	OC	Thu, Aug 8, 2013	38.67	38.95	38.50	38.51
1702	NYSE	OC	Wed, Aug 7, 2013	38.48	38.63	37.85	38.29
1701	NYSE	OC	Tue, Aug 6, 2013	39.84	39.92	38.64	38.67
1700	NYSE	OC	Mon, Aug 5, 2013	40.56	40.63	39.94	39.95
1699	NYSE	OC	Fri, Aug 2, 2013	39.74	40.67	39.70	40.52
1698	NYSE	OC	Thu, Aug 1, 2013	39.92	40.25	39.61	39.73
1697	NYSE	OC	Wed, Jul 31, 2013	39.66	39.95	39.24	39.49
1696	NYSE	OC	Tue, Jul 30, 2013	40.03	40.07	39.39	39.59
1695	NYSE	OC	Mon, Jul 29, 2013	39.22	40.03	39.12	39.60
1694	NYSE	OC	Fri, Jul 26, 2013	39.06	39.50	39.06	39.42
1693	NYSE	OC	Thu, Jul 25, 2013	39.11	39.62	38.03	39.28
1692	NYSE	OC	Wed, Jul 24, 2013	39.15	41.33	38.44	39.35
1691	NYSE	OC	Tue, Jul 23, 2013	40.22	40.61	39.55	39.83
1690	NYSE	OC	Mon, Jul 22, 2013	39.87	40.05	39.20	40.01
1689	NYSE	OC	Fri, Jul 19, 2013	40.14	40.23	39.27	39.81
1688	NYSE	OC	Thu, Jul 18, 2013	39.94	40.92	39.91	40.34
1687	NYSE	OC	Wed, Jul 17, 2013	40.27	40.37	39.64	39.98
1686	NYSE	OC	Tue, Jul 16, 2013	40.67	40.97	40.08	40.15
1685	NYSE	OC	Mon, Jul 15, 2013	40.77	41.06	40.53	40.68
1684	NYSE	OC	Fri, Jul 12, 2013	40.50	41.21	40.46	40.72
1683	NYSE	OC	Thu, Jul 11, 2013	39.98	40.79	39.92	40.60
1682	NYSE	OC	Wed, Jul 10, 2013	39.26	39.54	38.86	39.28
1681	NYSE	OC	Tue, Jul 9, 2013	38.33	39.61	38.21	39.15
1680	NYSE	OC	Mon, Jul 8, 2013	39.09	39.31	37.75	38.15
1679	NYSE	OC	Fri, Jul 5, 2013	39.46	39.50	38.35	38.88
1678	NYSE	OC	Wed, Jul 3, 2013	38.85	39.26	38.85	39.05
1677	NYSE	OC	Tue, Jul 2, 2013	39.29	39.74	38.97	39.06
1676	NYSE	OC	Mon, Jul 1, 2013	39.15	39.78	38.86	39.24
1675	NYSE	OC	Fri, Jun 28, 2013	40.22	40.33	39.08	39.08
1674	NYSE	OC	Thu, Jun 27, 2013	41.17	41.42	40.05	41.11
1673	NYSE	OC	Wed, Jun 26, 2013	40.84	41.82	40.68	40.85
1672	NYSE	OC	Tue, Jun 25, 2013	40.75	41.23	40.53	40.63
1671	NYSE	OC	Mon, Jun 24, 2013	40.33	40.56	38.86	40.12
1670	NYSE	OC	Fri, Jun 21, 2013	42.02	42.11	40.71	41.01
1669	NYSE	OC	Thu, Jun 20, 2013	42.22	42.41	41.37	41.71
1668	NYSE	OC	Wed, Jun 19, 2013	43.66	43.66	42.65	42.65
1667	NYSE	OC	Tue, Jun 18, 2013	43.47	43.50	42.95	43.18
1666	NYSE	OC	Mon, Jun 17, 2013	43.09	43.78	42.95	43.36
1665	NYSE	OC	Fri, Jun 14, 2013	42.46	43.04	42.30	42.62
1664	NYSE	OC	Thu, Jun 13, 2013	41.65	42.63	41.30	42.43
1663	NYSE	OC	Wed, Jun 12, 2013	41.98	42.03	40.97	41.26
1662	NYSE	OC	Tue, Jun 11, 2013	41.64	42.04	41.26	41.52
1661	NYSE	OC	Mon, Jun 10, 2013	42.74	42.80	41.50	42.37
1660	NYSE	OC	Fri, Jun 7, 2013	42.56	42.88	41.93	42.51
1659	NYSE	OC	Thu, Jun 6, 2013	41.55	42.37	41.28	42.33
1658	NYSE	OC	Wed, Jun 5, 2013	42.12	42.57	41.38	41.68
1657	NYSE	OC	Tue, Jun 4, 2013	43.47	44.10	42.20	42.46
1656	NYSE	OC	Mon, Jun 3, 2013	43.84	43.84	42.68	43.46
1655	NYSE	OC	Fri, May 31, 2013	43.86	44.34	43.70	43.70
1654	NYSE	OC	Thu, May 30, 2013	43.63	44.37	43.44	44.16
1653	NYSE	OC	Wed, May 29, 2013	44.14	44.14	43.25	43.46
1652	NYSE	OC	Tue, May 28, 2013	44.79	44.96	44.18	44.41
1651	NYSE	OC	Fri, May 24, 2013	44.14	44.35	43.45	44.21
1650	NYSE	OC	Thu, May 23, 2013	43.65	44.91	43.40	44.42
1649	NYSE	OC	Wed, May 22, 2013	44.72	45.55	43.88	44.23
1648	NYSE	OC	Tue, May 21, 2013	44.80	45.00	44.28	44.53
1647	NYSE	OC	Mon, May 20, 2013	44.94	45.25	44.45	44.79
1646	NYSE	OC	Fri, May 17, 2013	44.50	44.87	44.29	44.87
1645	NYSE	OC	Thu, May 16, 2013	44.72	45.08	44.00	44.13
1644	NYSE	OC	Wed, May 15, 2013	44.58	45.23	44.54	44.95
1643	NYSE	OC	Tue, May 14, 2013	43.89	44.81	43.88	44.81
1642	NYSE	OC	Mon, May 13, 2013	44.33	44.75	43.63	43.98
1641	NYSE	OC	Fri, May 10, 2013	42.94	43.64	42.78	43.62
1640	NYSE	OC	Thu, May 9, 2013	43.26	43.68	42.84	42.94
1639	NYSE	OC	Wed, May 8, 2013	43.06	43.46	42.75	43.29
1638	NYSE	OC	Tue, May 7, 2013	43.09	43.44	42.50	43.06
1637	NYSE	OC	Mon, May 6, 2013	42.98	43.30	42.63	43.01
1636	NYSE	OC	Fri, May 3, 2013	42.51	43.33	42.36	42.82
1635	NYSE	OC	Thu, May 2, 2013	41.43	42.10	41.43	41.89
1634	NYSE	OC	Wed, May 1, 2013	41.91	42.03	41.15	41.32
1633	NYSE	OC	Tue, Apr 30, 2013	42.38	42.73	41.82	42.06
1632	NYSE	OC	Mon, Apr 29, 2013	42.66	42.98	42.32	42.45
1631	NYSE	OC	Fri, Apr 26, 2013	42.67	42.77	42.00	42.38
1630	NYSE	OC	Thu, Apr 25, 2013	42.50	42.92	42.22	42.66
1629	NYSE	OC	Wed, Apr 24, 2013	42.22	42.93	41.42	42.13
1628	NYSE	OC	Tue, Apr 23, 2013	40.05	40.34	39.73	40.12
1627	NYSE	OC	Mon, Apr 22, 2013	39.34	39.97	38.79	39.67
1626	NYSE	OC	Fri, Apr 19, 2013	38.71	39.48	38.52	39.24
1625	NYSE	OC	Thu, Apr 18, 2013	38.50	39.05	38.09	38.50
1624	NYSE	OC	Wed, Apr 17, 2013	38.63	38.80	37.72	38.44
1623	NYSE	OC	Tue, Apr 16, 2013	38.60	39.06	37.86	39.05
1622	NYSE	OC	Mon, Apr 15, 2013	39.11	39.25	37.68	37.73
1621	NYSE	OC	Fri, Apr 12, 2013	39.60	40.66	39.06	39.40
1620	NYSE	OC	Thu, Apr 11, 2013	39.29	39.94	39.16	39.27
1619	NYSE	OC	Wed, Apr 10, 2013	38.79	39.39	38.61	39.37
1618	NYSE	OC	Tue, Apr 9, 2013	39.06	39.14	38.32	38.69
1617	NYSE	OC	Mon, Apr 8, 2013	38.18	39.13	37.78	38.97
1616	NYSE	OC	Fri, Apr 5, 2013	37.01	38.13	36.93	38.10
1615	NYSE	OC	Thu, Apr 4, 2013	37.26	37.90	37.02	37.72
1614	NYSE	OC	Wed, Apr 3, 2013	37.83	38.03	36.86	37.26
1613	NYSE	OC	Tue, Apr 2, 2013	38.38	38.44	37.49	37.77
1612	NYSE	OC	Mon, Apr 1, 2013	39.42	39.66	38.12	38.26
1611	NYSE	OC	Thu, Mar 28, 2013	39.36	39.59	39.01	39.43
1610	NYSE	OC	Wed, Mar 27, 2013	39.22	39.50	38.95	39.37
1609	NYSE	OC	Tue, Mar 26, 2013	39.00	39.61	38.97	39.58
1608	NYSE	OC	Mon, Mar 25, 2013	39.83	40.00	38.56	38.84
1607	NYSE	OC	Fri, Mar 22, 2013	40.94	41.16	39.54	39.72
1606	NYSE	OC	Thu, Mar 21, 2013	41.24	41.24	40.44	40.79
1605	NYSE	OC	Wed, Mar 20, 2013	40.98	41.75	40.94	41.32
1604	NYSE	OC	Tue, Mar 19, 2013	41.04	41.77	40.18	40.63
1603	NYSE	OC	Mon, Mar 18, 2013	39.95	41.10	39.95	40.76
1602	NYSE	OC	Fri, Mar 15, 2013	40.56	41.02	40.20	40.60
1601	NYSE	OC	Thu, Mar 14, 2013	40.10	41.14	40.05	40.61
1600	NYSE	OC	Wed, Mar 13, 2013	39.76	40.06	39.52	40.05
1599	NYSE	OC	Tue, Mar 12, 2013	40.01	40.30	39.50	39.74
1598	NYSE	OC	Mon, Mar 11, 2013	40.18	40.49	39.92	40.03
1597	NYSE	OC	Fri, Mar 8, 2013	39.88	40.20	39.45	40.18
1596	NYSE	OC	Thu, Mar 7, 2013	39.73	40.06	39.33	39.38
1595	NYSE	OC	Wed, Mar 6, 2013	39.90	40.14	39.53	39.69
1594	NYSE	OC	Tue, Mar 5, 2013	39.52	39.82	39.34	39.65
1593	NYSE	OC	Mon, Mar 4, 2013	38.60	39.46	38.58	39.25
1592	NYSE	OC	Fri, Mar 1, 2013	38.55	39.00	38.08	38.65
1591	NYSE	OC	Thu, Feb 28, 2013	39.20	40.00	38.78	38.81
1590	NYSE	OC	Wed, Feb 27, 2013	39.18	39.74	38.92	39.17
1589	NYSE	OC	Tue, Feb 26, 2013	38.55	39.54	38.37	39.29
1588	NYSE	OC	Mon, Feb 25, 2013	40.05	40.24	38.24	38.28
1587	NYSE	OC	Fri, Feb 22, 2013	39.04	40.22	38.96	40.15
1586	NYSE	OC	Thu, Feb 21, 2013	40.01	40.16	38.07	38.72
1585	NYSE	OC	Wed, Feb 20, 2013	41.70	42.24	39.00	39.91
1584	NYSE	OC	Tue, Feb 19, 2013	42.93	43.36	42.87	43.34
1583	NYSE	OC	Fri, Feb 15, 2013	42.80	43.04	42.34	42.79
1582	NYSE	OC	Thu, Feb 14, 2013	43.23	43.41	42.78	42.79
1581	NYSE	OC	Wed, Feb 13, 2013	43.16	43.88	42.97	43.24
1580	NYSE	OC	Tue, Feb 12, 2013	42.45	43.65	42.27	43.39
1579	NYSE	OC	Mon, Feb 11, 2013	42.63	42.98	42.38	42.70
1578	NYSE	OC	Fri, Feb 8, 2013	42.22	42.93	41.54	42.64
1577	NYSE	OC	Thu, Feb 7, 2013	42.15	42.55	41.46	42.23
1576	NYSE	OC	Wed, Feb 6, 2013	41.27	42.16	41.15	42.16
1575	NYSE	OC	Tue, Feb 5, 2013	41.45	41.63	40.36	41.53
1574	NYSE	OC	Mon, Feb 4, 2013	41.39	41.79	41.10	41.36
1573	NYSE	OC	Fri, Feb 1, 2013	42.11	42.64	41.56	41.67
1572	NYSE	OC	Thu, Jan 31, 2013	41.52	41.94	41.20	41.67
1571	NYSE	OC	Wed, Jan 30, 2013	42.01	42.35	41.48	41.69
1570	NYSE	OC	Tue, Jan 29, 2013	41.40	42.25	41.17	42.04
1569	NYSE	OC	Mon, Jan 28, 2013	42.29	42.80	40.72	41.28
1568	NYSE	OC	Fri, Jan 25, 2013	41.40	42.18	41.13	42.02
1567	NYSE	OC	Thu, Jan 24, 2013	41.12	41.82	40.86	41.24
1566	NYSE	OC	Wed, Jan 23, 2013	41.18	41.60	40.82	41.18
1565	NYSE	OC	Tue, Jan 22, 2013	40.34	41.35	40.32	41.25
1564	NYSE	OC	Fri, Jan 18, 2013	40.07	40.58	39.93	40.24
1563	NYSE	OC	Thu, Jan 17, 2013	39.50	40.13	39.41	40.07
1562	NYSE	OC	Wed, Jan 16, 2013	39.27	39.37	38.90	39.23
1561	NYSE	OC	Tue, Jan 15, 2013	39.11	39.53	38.98	39.39
1560	NYSE	OC	Mon, Jan 14, 2013	39.37	39.62	38.95	39.04
1559	NYSE	OC	Fri, Jan 11, 2013	39.45	39.75	39.27	39.45
1558	NYSE	OC	Thu, Jan 10, 2013	39.35	39.38	38.45	39.10
1557	NYSE	OC	Wed, Jan 9, 2013	38.71	39.73	38.66	39.14
1556	NYSE	OC	Tue, Jan 8, 2013	37.97	38.83	37.89	38.43
1555	NYSE	OC	Mon, Jan 7, 2013	38.06	38.31	37.73	38.00
1554	NYSE	OC	Fri, Jan 4, 2013	38.39	38.47	38.05	38.29
1553	NYSE	OC	Thu, Jan 3, 2013	38.32	39.10	38.03	38.23
1552	NYSE	OC	Wed, Jan 2, 2013	37.79	38.87	37.71	38.35
1551	NYSE	OC	Mon, Dec 31, 2012	36.28	37.12	36.17	36.99
1550	NYSE	OC	Fri, Dec 28, 2012	36.75	36.76	35.99	36.32
1549	NYSE	OC	Thu, Dec 27, 2012	36.50	36.70	36.02	36.67
1548	NYSE	OC	Wed, Dec 26, 2012	36.89	37.10	36.13	36.39
1547	NYSE	OC	Mon, Dec 24, 2012	36.75	37.00	36.74	36.90
1546	NYSE	OC	Fri, Dec 21, 2012	36.40	37.00	36.39	36.86
1545	NYSE	OC	Thu, Dec 20, 2012	37.00	37.26	36.69	37.05
1544	NYSE	OC	Wed, Dec 19, 2012	37.04	37.09	36.42	36.97
1543	NYSE	OC	Tue, Dec 18, 2012	36.75	37.42	36.67	36.99
1542	NYSE	OC	Mon, Dec 17, 2012	35.87	36.72	35.65	36.65
1541	NYSE	OC	Fri, Dec 14, 2012	35.41	35.66	35.00	35.62
1540	NYSE	OC	Thu, Dec 13, 2012	35.15	35.98	35.05	35.30
1539	NYSE	OC	Wed, Dec 12, 2012	34.55	35.38	34.37	35.09
1538	NYSE	OC	Tue, Dec 11, 2012	34.52	34.53	34.10	34.26
1537	NYSE	OC	Mon, Dec 10, 2012	33.62	34.71	33.58	34.12
1536	NYSE	OC	Fri, Dec 7, 2012	33.73	34.12	33.44	33.59
1535	NYSE	OC	Thu, Dec 6, 2012	33.59	33.86	32.80	33.73
1534	NYSE	OC	Wed, Dec 5, 2012	34.45	34.59	33.18	33.66
1533	NYSE	OC	Tue, Dec 4, 2012	34.73	34.85	33.97	34.41
1532	NYSE	OC	Mon, Dec 3, 2012	34.78	34.91	34.25	34.59
1531	NYSE	OC	Fri, Nov 30, 2012	34.36	34.79	33.99	34.58
1530	NYSE	OC	Thu, Nov 29, 2012	34.02	35.00	33.92	34.35
1529	NYSE	OC	Wed, Nov 28, 2012	33.47	34.00	33.15	33.89
1528	NYSE	OC	Tue, Nov 27, 2012	33.25	33.83	33.10	33.62
1527	NYSE	OC	Mon, Nov 26, 2012	33.53	33.87	33.15	33.43
1526	NYSE	OC	Fri, Nov 23, 2012	33.64	33.95	33.49	33.67
1525	NYSE	OC	Wed, Nov 21, 2012	33.33	34.05	33.15	33.37
1524	NYSE	OC	Tue, Nov 20, 2012	32.80	33.43	32.69	33.27
1523	NYSE	OC	Mon, Nov 19, 2012	32.67	33.57	32.51	32.69
1522	NYSE	OC	Fri, Nov 16, 2012	31.86	32.30	31.48	32.18
1521	NYSE	OC	Thu, Nov 15, 2012	32.03	32.50	31.22	31.73
1520	NYSE	OC	Wed, Nov 14, 2012	33.28	33.46	32.04	32.14
1519	NYSE	OC	Tue, Nov 13, 2012	33.27	33.50	32.82	33.02
1518	NYSE	OC	Mon, Nov 12, 2012	33.66	34.12	32.81	33.04
1517	NYSE	OC	Fri, Nov 9, 2012	33.52	33.88	32.75	33.45
1516	NYSE	OC	Thu, Nov 8, 2012	34.31	34.50	33.29	33.63
1515	NYSE	OC	Wed, Nov 7, 2012	34.07	34.72	33.67	34.33
1514	NYSE	OC	Tue, Nov 6, 2012	34.89	35.20	34.44	34.85
1513	NYSE	OC	Mon, Nov 5, 2012	33.60	34.69	33.41	34.54
1512	NYSE	OC	Fri, Nov 2, 2012	34.35	34.86	33.87	33.89
1511	NYSE	OC	Thu, Nov 1, 2012	33.71	34.45	33.60	34.07
1510	NYSE	OC	Wed, Oct 31, 2012	33.01	34.53	32.90	33.59
1509	NYSE	OC	Fri, Oct 26, 2012	31.10	31.63	30.96	31.44
1508	NYSE	OC	Thu, Oct 25, 2012	32.76	32.76	30.86	30.96
1507	NYSE	OC	Wed, Oct 24, 2012	32.48	34.09	32.00	32.26
1506	NYSE	OC	Tue, Oct 23, 2012	31.98	32.52	31.48	32.34
1505	NYSE	OC	Mon, Oct 22, 2012	32.17	32.94	31.91	32.37
1504	NYSE	OC	Fri, Oct 19, 2012	32.03	32.50	31.73	32.26
1503	NYSE	OC	Thu, Oct 18, 2012	31.58	32.44	31.21	32.13
1502	NYSE	OC	Wed, Oct 17, 2012	33.23	33.40	31.66	31.79
1501	NYSE	OC	Tue, Oct 16, 2012	30.69	31.30	30.66	31.19
1500	NYSE	OC	Mon, Oct 15, 2012	30.06	30.85	29.92	30.69
1499	NYSE	OC	Fri, Oct 12, 2012	29.62	29.95	29.55	29.95
1498	NYSE	OC	Thu, Oct 11, 2012	30.44	30.80	29.48	29.63
1497	NYSE	OC	Wed, Oct 10, 2012	30.64	30.99	30.07	30.21
1496	NYSE	OC	Tue, Oct 9, 2012	30.78	31.63	29.85	31.12
1495	NYSE	OC	Mon, Oct 8, 2012	34.33	34.37	33.70	33.95
1494	NYSE	OC	Fri, Oct 5, 2012	34.48	35.17	34.38	34.53
1493	NYSE	OC	Thu, Oct 4, 2012	34.12	34.40	33.78	34.22
1492	NYSE	OC	Wed, Oct 3, 2012	33.91	35.00	33.71	34.48
1491	NYSE	OC	Tue, Oct 2, 2012	33.65	33.95	33.44	33.70
1490	NYSE	OC	Mon, Oct 1, 2012	32.96	33.84	32.90	33.39
1489	NYSE	OC	Fri, Sep 28, 2012	33.80	33.92	33.13	33.46
1488	NYSE	OC	Thu, Sep 27, 2012	33.56	34.34	32.95	34.16
1487	NYSE	OC	Wed, Sep 26, 2012	34.32	34.37	32.92	33.40
1486	NYSE	OC	Tue, Sep 25, 2012	35.52	35.70	34.39	34.39
1485	NYSE	OC	Mon, Sep 24, 2012	35.36	35.84	35.15	35.45
1484	NYSE	OC	Fri, Sep 21, 2012	35.51	35.98	35.32	35.67
1483	NYSE	OC	Thu, Sep 20, 2012	34.46	35.65	34.23	35.12
1482	NYSE	OC	Wed, Sep 19, 2012	33.46	34.08	33.40	33.87
1481	NYSE	OC	Tue, Sep 18, 2012	33.39	33.48	32.93	33.35
1480	NYSE	OC	Mon, Sep 17, 2012	34.61	34.61	33.24	33.42
1479	NYSE	OC	Fri, Sep 14, 2012	33.67	34.93	33.65	34.77
1478	NYSE	OC	Thu, Sep 13, 2012	33.49	34.17	32.43	33.53
1477	NYSE	OC	Wed, Sep 12, 2012	34.42	34.45	33.66	33.97
1476	NYSE	OC	Tue, Sep 11, 2012	33.90	34.28	33.71	33.80
1475	NYSE	OC	Mon, Sep 10, 2012	33.71	34.49	33.59	33.80
1474	NYSE	OC	Fri, Sep 7, 2012	33.48	33.98	33.33	33.75
1473	NYSE	OC	Thu, Sep 6, 2012	33.30	33.46	33.00	33.18
1472	NYSE	OC	Wed, Sep 5, 2012	33.39	33.43	32.54	32.92
1471	NYSE	OC	Tue, Sep 4, 2012	33.46	33.67	32.97	33.30
1470	NYSE	OC	Fri, Aug 31, 2012	32.91	33.84	32.88	33.36
1469	NYSE	OC	Thu, Aug 30, 2012	32.82	33.03	32.41	32.45
1468	NYSE	OC	Wed, Aug 29, 2012	33.05	33.40	32.64	33.16
1467	NYSE	OC	Tue, Aug 28, 2012	32.84	33.29	32.61	33.00
1466	NYSE	OC	Mon, Aug 27, 2012	33.21	33.37	32.66	32.78
1465	NYSE	OC	Fri, Aug 24, 2012	31.88	33.48	31.88	33.18
1464	NYSE	OC	Thu, Aug 23, 2012	31.77	32.20	31.52	32.00
1463	NYSE	OC	Wed, Aug 22, 2012	31.71	32.13	31.28	31.54
1462	NYSE	OC	Tue, Aug 21, 2012	31.94	32.50	31.53	31.71
1461	NYSE	OC	Mon, Aug 20, 2012	31.70	31.93	31.00	31.89
1460	NYSE	OC	Fri, Aug 17, 2012	31.38	31.74	30.72	31.40
1459	NYSE	OC	Thu, Aug 16, 2012	30.00	30.99	29.62	30.91
1458	NYSE	OC	Wed, Aug 15, 2012	30.11	30.14	29.74	29.99
1457	NYSE	OC	Tue, Aug 14, 2012	30.31	30.71	29.73	30.06
1456	NYSE	OC	Mon, Aug 13, 2012	29.98	30.26	29.77	30.06
1455	NYSE	OC	Fri, Aug 10, 2012	30.43	30.60	29.75	29.85
1454	NYSE	OC	Thu, Aug 9, 2012	30.18	30.80	30.06	30.65
1453	NYSE	OC	Wed, Aug 8, 2012	30.20	30.54	29.84	30.12
1452	NYSE	OC	Tue, Aug 7, 2012	29.85	30.52	29.33	30.31
1451	NYSE	OC	Mon, Aug 6, 2012	29.79	30.10	29.15	29.54
1450	NYSE	OC	Fri, Aug 3, 2012	28.71	30.40	28.71	29.56
1449	NYSE	OC	Thu, Aug 2, 2012	26.69	28.78	26.45	28.25
1448	NYSE	OC	Wed, Aug 1, 2012	25.99	28.85	25.77	27.49
1447	NYSE	OC	Tue, Jul 31, 2012	26.44	27.93	26.25	26.86
1446	NYSE	OC	Mon, Jul 30, 2012	27.29	27.48	26.40	26.78
1445	NYSE	OC	Fri, Jul 27, 2012	26.99	27.60	26.28	27.35
1444	NYSE	OC	Thu, Jul 26, 2012	26.63	26.85	25.70	26.80
1443	NYSE	OC	Wed, Jul 25, 2012	27.93	28.05	26.05	26.13
1442	NYSE	OC	Tue, Jul 24, 2012	27.79	27.90	27.24	27.67
1441	NYSE	OC	Mon, Jul 23, 2012	27.45	28.16	27.38	27.74
1440	NYSE	OC	Fri, Jul 20, 2012	28.99	29.18	28.11	28.23
1439	NYSE	OC	Thu, Jul 19, 2012	29.25	29.58	28.75	29.29
1438	NYSE	OC	Wed, Jul 18, 2012	28.36	29.41	28.21	29.08
1437	NYSE	OC	Tue, Jul 17, 2012	28.18	28.58	27.75	28.51
1436	NYSE	OC	Mon, Jul 16, 2012	28.31	28.31	27.55	28.00
1435	NYSE	OC	Fri, Jul 13, 2012	28.27	28.56	28.05	28.43
1434	NYSE	OC	Thu, Jul 12, 2012	27.63	28.36	27.37	28.13
1433	NYSE	OC	Wed, Jul 11, 2012	28.29	28.34	27.70	28.02
1432	NYSE	OC	Tue, Jul 10, 2012	29.06	29.34	28.33	28.53
1431	NYSE	OC	Mon, Jul 9, 2012	28.94	28.94	28.28	28.81
1430	NYSE	OC	Fri, Jul 6, 2012	28.78	29.20	28.63	29.03
1429	NYSE	OC	Thu, Jul 5, 2012	29.18	29.63	29.00	29.31
1428	NYSE	OC	Tue, Jul 3, 2012	28.73	29.59	28.73	29.27
1427	NYSE	OC	Mon, Jul 2, 2012	28.61	28.84	27.87	28.73
1426	NYSE	OC	Fri, Jun 29, 2012	28.23	28.54	27.67	28.54
1425	NYSE	OC	Thu, Jun 28, 2012	26.67	27.40	26.56	27.35
1424	NYSE	OC	Wed, Jun 27, 2012	27.26	27.79	26.36	26.90
1423	NYSE	OC	Tue, Jun 26, 2012	26.99	27.39	26.65	27.25
1422	NYSE	OC	Mon, Jun 25, 2012	27.43	27.52	26.79	26.99
1421	NYSE	OC	Fri, Jun 22, 2012	28.39	28.54	27.56	27.75
1420	NYSE	OC	Thu, Jun 21, 2012	29.52	29.64	27.95	28.24
1419	NYSE	OC	Wed, Jun 20, 2012	29.50	30.12	29.24	29.62
1418	NYSE	OC	Tue, Jun 19, 2012	29.07	29.88	29.02	29.53
1417	NYSE	OC	Mon, Jun 18, 2012	27.90	28.90	27.81	28.74
1416	NYSE	OC	Fri, Jun 15, 2012	27.83	28.19	27.41	28.19
1415	NYSE	OC	Thu, Jun 14, 2012	26.69	27.74	26.52	27.67
1414	NYSE	OC	Wed, Jun 13, 2012	27.44	27.90	26.47	26.69
1413	NYSE	OC	Tue, Jun 12, 2012	27.74	28.10	27.22	27.39
1412	NYSE	OC	Mon, Jun 11, 2012	29.53	29.62	27.61	27.62
1411	NYSE	OC	Fri, Jun 8, 2012	29.37	29.52	28.52	29.48
1410	NYSE	OC	Thu, Jun 7, 2012	28.87	29.28	28.06	28.95
1409	NYSE	OC	Wed, Jun 6, 2012	28.37	28.95	27.80	28.22
1408	NYSE	OC	Tue, Jun 5, 2012	26.84	28.08	26.84	28.00
1407	NYSE	OC	Mon, Jun 4, 2012	28.34	28.47	26.84	27.00
1406	NYSE	OC	Fri, Jun 1, 2012	29.85	29.96	28.23	28.30
1405	NYSE	OC	Thu, May 31, 2012	31.05	31.08	29.66	30.86
1404	NYSE	OC	Wed, May 30, 2012	31.43	31.43	30.40	30.72
1403	NYSE	OC	Tue, May 29, 2012	30.98	32.15	30.98	31.93
1402	NYSE	OC	Fri, May 25, 2012	30.60	30.75	30.24	30.57
1401	NYSE	OC	Thu, May 24, 2012	30.10	30.76	30.09	30.65
1400	NYSE	OC	Wed, May 23, 2012	29.00	30.27	28.89	30.11
1399	NYSE	OC	Tue, May 22, 2012	28.78	30.07	28.68	29.43
1398	NYSE	OC	Mon, May 21, 2012	28.33	29.07	27.92	28.74
1397	NYSE	OC	Fri, May 18, 2012	29.15	29.15	28.25	28.37
1396	NYSE	OC	Thu, May 17, 2012	31.07	31.09	28.66	28.81
1395	NYSE	OC	Wed, May 16, 2012	31.98	32.20	30.78	30.85
1394	NYSE	OC	Tue, May 15, 2012	31.97	32.32	31.36	31.65
1393	NYSE	OC	Mon, May 14, 2012	32.82	33.01	31.80	31.97
1392	NYSE	OC	Fri, May 11, 2012	32.80	33.86	32.66	33.36
1391	NYSE	OC	Thu, May 10, 2012	33.46	33.89	32.89	33.15
1390	NYSE	OC	Wed, May 9, 2012	32.94	33.41	32.25	33.07
1389	NYSE	OC	Tue, May 8, 2012	33.95	33.98	32.77	33.44
1388	NYSE	OC	Mon, May 7, 2012	33.62	34.61	33.62	34.28
1387	NYSE	OC	Fri, May 4, 2012	34.47	34.69	33.54	33.85
1386	NYSE	OC	Thu, May 3, 2012	35.39	35.57	34.56	34.77
1385	NYSE	OC	Wed, May 2, 2012	34.26	35.70	34.26	35.46
1384	NYSE	OC	Tue, May 1, 2012	34.39	35.02	34.28	34.40
1383	NYSE	OC	Mon, Apr 30, 2012	35.51	35.51	34.12	34.35
1382	NYSE	OC	Fri, Apr 27, 2012	34.66	35.80	34.48	35.75
1381	NYSE	OC	Thu, Apr 26, 2012	33.40	34.62	33.32	34.49
1380	NYSE	OC	Wed, Apr 25, 2012	31.97	33.72	31.41	33.35
1379	NYSE	OC	Tue, Apr 24, 2012	33.66	34.64	33.55	34.55
1378	NYSE	OC	Mon, Apr 23, 2012	33.36	33.55	32.77	33.45
1377	NYSE	OC	Fri, Apr 20, 2012	33.74	34.12	33.31	33.80
1376	NYSE	OC	Thu, Apr 19, 2012	33.92	34.05	32.85	33.42
1375	NYSE	OC	Wed, Apr 18, 2012	34.39	34.51	33.71	33.90
1374	NYSE	OC	Tue, Apr 17, 2012	34.47	34.86	34.22	34.61
1373	NYSE	OC	Mon, Apr 16, 2012	34.47	34.70	33.69	34.25
1372	NYSE	OC	Fri, Apr 13, 2012	34.54	34.54	33.72	34.23
1371	NYSE	OC	Thu, Apr 12, 2012	33.92	35.47	33.74	34.62
1370	NYSE	OC	Wed, Apr 11, 2012	33.29	34.21	33.29	33.87
1369	NYSE	OC	Tue, Apr 10, 2012	34.27	34.55	32.61	32.70
1368	NYSE	OC	Mon, Apr 9, 2012	34.22	34.49	33.95	34.36
1367	NYSE	OC	Thu, Apr 5, 2012	34.41	35.05	34.35	34.87
1366	NYSE	OC	Wed, Apr 4, 2012	34.26	34.90	33.89	34.62
1365	NYSE	OC	Tue, Apr 3, 2012	35.06	35.42	34.20	34.61
1364	NYSE	OC	Mon, Apr 2, 2012	35.76	35.85	34.84	35.04
1363	NYSE	OC	Fri, Mar 30, 2012	36.19	36.45	35.77	36.03
1362	NYSE	OC	Thu, Mar 29, 2012	35.65	35.75	34.80	35.71
1361	NYSE	OC	Wed, Mar 28, 2012	36.31	36.35	35.44	36.10
1360	NYSE	OC	Tue, Mar 27, 2012	36.51	37.13	36.34	36.39
1359	NYSE	OC	Mon, Mar 26, 2012	36.38	36.60	35.80	36.38
1358	NYSE	OC	Fri, Mar 23, 2012	35.57	36.06	35.01	35.81
1357	NYSE	OC	Thu, Mar 22, 2012	36.59	36.90	35.92	36.03
1356	NYSE	OC	Wed, Mar 21, 2012	36.78	37.71	36.72	37.04
1355	NYSE	OC	Tue, Mar 20, 2012	36.55	36.61	35.62	36.50
1354	NYSE	OC	Mon, Mar 19, 2012	37.61	38.00	36.68	36.86
1353	NYSE	OC	Fri, Mar 16, 2012	36.98	37.32	36.79	36.91
1352	NYSE	OC	Thu, Mar 15, 2012	35.96	37.07	35.60	36.98
1351	NYSE	OC	Wed, Mar 14, 2012	36.04	36.56	35.79	36.05
1350	NYSE	OC	Tue, Mar 13, 2012	34.65	36.03	34.47	35.98
1349	NYSE	OC	Mon, Mar 12, 2012	33.39	34.50	33.28	34.47
1348	NYSE	OC	Fri, Mar 9, 2012	32.50	33.84	32.50	33.42
1347	NYSE	OC	Thu, Mar 8, 2012	31.72	33.33	31.69	32.50
1346	NYSE	OC	Wed, Mar 7, 2012	30.45	31.73	30.33	31.53
1345	NYSE	OC	Tue, Mar 6, 2012	30.84	30.84	30.00	30.22
1344	NYSE	OC	Mon, Mar 5, 2012	30.72	31.39	30.52	31.25
1343	NYSE	OC	Fri, Mar 2, 2012	31.33	31.43	30.45	30.71
1342	NYSE	OC	Thu, Mar 1, 2012	31.80	32.10	31.16	31.45
1341	NYSE	OC	Wed, Feb 29, 2012	32.18	32.39	31.61	31.65
1340	NYSE	OC	Tue, Feb 28, 2012	32.06	32.41	31.73	32.17
1339	NYSE	OC	Mon, Feb 27, 2012	30.64	32.61	30.47	32.12
1338	NYSE	OC	Fri, Feb 24, 2012	31.61	31.76	30.86	30.90
1337	NYSE	OC	Thu, Feb 23, 2012	31.76	32.09	31.33	31.40
1336	NYSE	OC	Wed, Feb 22, 2012	31.84	32.17	31.55	31.73
1335	NYSE	OC	Tue, Feb 21, 2012	31.55	32.50	31.50	31.70
1334	NYSE	OC	Fri, Feb 17, 2012	31.08	32.15	31.02	31.50
1333	NYSE	OC	Thu, Feb 16, 2012	30.33	31.07	30.01	31.06
1332	NYSE	OC	Wed, Feb 15, 2012	30.60	32.22	30.00	30.43
1331	NYSE	OC	Tue, Feb 14, 2012	33.85	33.85	32.01	32.48
1330	NYSE	OC	Mon, Feb 13, 2012	34.22	34.56	33.66	34.16
1329	NYSE	OC	Fri, Feb 10, 2012	34.49	34.49	33.60	33.85
1328	NYSE	OC	Thu, Feb 9, 2012	34.27	35.25	34.13	34.98
1327	NYSE	OC	Wed, Feb 8, 2012	34.11	34.53	33.70	34.23
1326	NYSE	OC	Tue, Feb 7, 2012	34.43	35.01	34.26	34.51
1325	NYSE	OC	Mon, Feb 6, 2012	34.29	34.98	34.26	34.65
1324	NYSE	OC	Fri, Feb 3, 2012	34.50	34.77	34.18	34.61
1323	NYSE	OC	Thu, Feb 2, 2012	33.94	34.17	33.62	33.81
1322	NYSE	OC	Wed, Feb 1, 2012	34.08	34.21	33.55	33.73
1321	NYSE	OC	Tue, Jan 31, 2012	34.06	34.33	33.24	33.75
1320	NYSE	OC	Mon, Jan 30, 2012	34.28	34.40	33.71	33.83
1319	NYSE	OC	Fri, Jan 27, 2012	34.70	34.87	34.45	34.78
1318	NYSE	OC	Thu, Jan 26, 2012	35.00	35.77	34.38	34.87
1317	NYSE	OC	Wed, Jan 25, 2012	33.88	34.98	33.35	34.82
1316	NYSE	OC	Tue, Jan 24, 2012	33.18	34.04	33.11	33.94
1315	NYSE	OC	Mon, Jan 23, 2012	32.97	33.80	32.97	33.60
1314	NYSE	OC	Fri, Jan 20, 2012	33.72	33.86	32.66	32.93
1313	NYSE	OC	Thu, Jan 19, 2012	33.15	34.25	33.15	33.95
1312	NYSE	OC	Wed, Jan 18, 2012	31.95	33.24	31.67	33.13
1311	NYSE	OC	Tue, Jan 17, 2012	32.11	32.15	31.65	31.96
1310	NYSE	OC	Fri, Jan 13, 2012	31.82	32.10	31.55	31.84
1309	NYSE	OC	Thu, Jan 12, 2012	32.14	32.21	31.81	32.08
1308	NYSE	OC	Wed, Jan 11, 2012	31.79	32.40	31.67	32.09
1307	NYSE	OC	Tue, Jan 10, 2012	32.72	33.17	31.77	31.92
1306	NYSE	OC	Mon, Jan 9, 2012	31.43	32.04	30.90	31.95
1305	NYSE	OC	Fri, Jan 6, 2012	31.25	31.83	30.82	31.34
1304	NYSE	OC	Thu, Jan 5, 2012	29.80	31.38	29.39	31.26
1303	NYSE	OC	Wed, Jan 4, 2012	29.42	30.37	29.32	30.06
1302	NYSE	OC	Tue, Jan 3, 2012	29.58	30.23	29.50	29.53
1301	NYSE	OC	Fri, Dec 30, 2011	28.91	29.31	28.70	28.72
1300	NYSE	OC	Thu, Dec 29, 2011	27.15	29.26	27.15	28.99
1299	NYSE	OC	Wed, Dec 28, 2011	28.12	28.12	26.99	27.05
1298	NYSE	OC	Tue, Dec 27, 2011	28.05	28.42	27.80	28.07
1297	NYSE	OC	Fri, Dec 23, 2011	28.38	28.43	27.92	28.21
1296	NYSE	OC	Thu, Dec 22, 2011	28.05	28.54	27.88	28.27
1295	NYSE	OC	Wed, Dec 21, 2011	27.61	28.09	27.20	28.01
1294	NYSE	OC	Tue, Dec 20, 2011	26.25	27.66	26.25	27.50
1293	NYSE	OC	Mon, Dec 19, 2011	26.11	26.51	25.93	26.01
1292	NYSE	OC	Fri, Dec 16, 2011	25.51	26.08	25.50	25.97
1291	NYSE	OC	Thu, Dec 15, 2011	25.09	25.51	25.08	25.30
1290	NYSE	OC	Wed, Dec 14, 2011	25.81	26.02	24.69	24.73
1289	NYSE	OC	Tue, Dec 13, 2011	27.10	27.40	25.54	26.00
1288	NYSE	OC	Mon, Dec 12, 2011	27.77	27.80	26.81	26.96
1287	NYSE	OC	Fri, Dec 9, 2011	27.78	28.16	27.48	28.15
1286	NYSE	OC	Thu, Dec 8, 2011	28.96	29.19	27.43	27.57
1285	NYSE	OC	Wed, Dec 7, 2011	28.76	29.39	28.50	29.19
1284	NYSE	OC	Tue, Dec 6, 2011	29.21	29.56	28.77	28.98
1283	NYSE	OC	Mon, Dec 5, 2011	29.67	29.86	29.02	29.31
1282	NYSE	OC	Fri, Dec 2, 2011	29.39	29.63	28.94	29.16
1281	NYSE	OC	Thu, Dec 1, 2011	28.54	29.60	28.09	29.06
1280	NYSE	OC	Wed, Nov 30, 2011	27.87	28.75	27.50	28.70
1279	NYSE	OC	Tue, Nov 29, 2011	27.02	27.16	26.47	26.70
1278	NYSE	OC	Mon, Nov 28, 2011	26.94	27.63	26.45	26.71
1277	NYSE	OC	Fri, Nov 25, 2011	25.95	26.43	25.85	25.88
1276	NYSE	OC	Wed, Nov 23, 2011	26.10	26.34	25.82	26.00
1275	NYSE	OC	Tue, Nov 22, 2011	27.09	27.43	26.33	26.44
1274	NYSE	OC	Mon, Nov 21, 2011	27.61	27.61	26.88	27.21
1273	NYSE	OC	Fri, Nov 18, 2011	28.26	28.50	27.86	28.11
1272	NYSE	OC	Thu, Nov 17, 2011	28.62	28.83	27.69	28.07
1271	NYSE	OC	Wed, Nov 16, 2011	29.09	29.62	28.57	28.64
1270	NYSE	OC	Tue, Nov 15, 2011	28.76	29.70	28.58	29.45
1269	NYSE	OC	Mon, Nov 14, 2011	28.85	29.18	28.67	28.89
1268	NYSE	OC	Fri, Nov 11, 2011	28.72	29.26	28.53	28.94
1267	NYSE	OC	Thu, Nov 10, 2011	28.50	28.76	28.05	28.25
1266	NYSE	OC	Wed, Nov 9, 2011	28.50	28.84	27.85	28.00
1265	NYSE	OC	Tue, Nov 8, 2011	29.80	29.96	28.74	29.47
1264	NYSE	OC	Mon, Nov 7, 2011	28.93	29.77	28.32	29.52
1263	NYSE	OC	Fri, Nov 4, 2011	28.46	29.08	28.21	28.86
1262	NYSE	OC	Thu, Nov 3, 2011	27.89	28.65	27.65	28.53
1261	NYSE	OC	Wed, Nov 2, 2011	27.60	28.22	27.18	27.61
1260	NYSE	OC	Tue, Nov 1, 2011	27.51	27.68	26.10	27.01
1259	NYSE	OC	Mon, Oct 31, 2011	29.00	29.13	28.38	28.38
1258	NYSE	OC	Fri, Oct 28, 2011	29.49	29.75	29.00	29.47
1257	NYSE	OC	Thu, Oct 27, 2011	28.98	31.29	28.12	29.72
1256	NYSE	OC	Wed, Oct 26, 2011	24.83	27.37	24.46	27.24
1255	NYSE	OC	Tue, Oct 25, 2011	25.77	25.80	24.81	24.86
1254	NYSE	OC	Mon, Oct 24, 2011	25.35	26.28	25.15	25.87
1253	NYSE	OC	Fri, Oct 21, 2011	25.09	25.54	24.93	25.25
1252	NYSE	OC	Thu, Oct 20, 2011	25.01	25.16	23.89	24.61
1251	NYSE	OC	Wed, Oct 19, 2011	24.55	25.56	24.55	25.01
1250	NYSE	OC	Tue, Oct 18, 2011	23.40	25.05	22.90	24.62
1249	NYSE	OC	Mon, Oct 17, 2011	24.12	24.46	23.27	23.39
1248	NYSE	OC	Fri, Oct 14, 2011	23.73	24.52	23.61	24.38
1247	NYSE	OC	Thu, Oct 13, 2011	22.87	23.56	22.73	23.50
1246	NYSE	OC	Wed, Oct 12, 2011	22.62	23.05	22.10	22.91
1245	NYSE	OC	Tue, Oct 11, 2011	22.44	23.21	22.18	22.47
1244	NYSE	OC	Mon, Oct 10, 2011	22.63	22.76	21.72	22.39
1243	NYSE	OC	Fri, Oct 7, 2011	23.62	23.83	22.07	22.49
1242	NYSE	OC	Thu, Oct 6, 2011	22.44	23.63	22.33	23.60
1241	NYSE	OC	Wed, Oct 5, 2011	21.52	22.56	21.16	22.55
1240	NYSE	OC	Tue, Oct 4, 2011	20.07	21.53	18.67	21.41
1239	NYSE	OC	Mon, Oct 3, 2011	21.52	21.93	20.55	20.55
1238	NYSE	OC	Fri, Sep 30, 2011	22.17	22.20	21.66	21.68
1237	NYSE	OC	Thu, Sep 29, 2011	22.86	23.17	21.94	22.50
1236	NYSE	OC	Wed, Sep 28, 2011	23.45	23.52	22.35	22.38
1235	NYSE	OC	Tue, Sep 27, 2011	23.59	24.34	23.26	23.45
1234	NYSE	OC	Mon, Sep 26, 2011	22.44	23.13	21.81	23.12
1233	NYSE	OC	Fri, Sep 23, 2011	21.96	22.75	21.85	22.23
1232	NYSE	OC	Thu, Sep 22, 2011	22.64	22.73	21.57	21.93
1231	NYSE	OC	Wed, Sep 21, 2011	25.11	25.25	23.39	23.40
1230	NYSE	OC	Tue, Sep 20, 2011	26.33	26.53	25.16	25.24
1229	NYSE	OC	Mon, Sep 19, 2011	26.25	26.57	25.76	26.31
1228	NYSE	OC	Fri, Sep 16, 2011	27.03	27.25	26.48	26.73
1227	NYSE	OC	Thu, Sep 15, 2011	26.58	27.01	26.34	26.93
1226	NYSE	OC	Wed, Sep 14, 2011	26.01	26.58	25.36	26.24
1225	NYSE	OC	Tue, Sep 13, 2011	26.02	26.12	25.50	25.76
1224	NYSE	OC	Mon, Sep 12, 2011	25.42	26.04	24.87	26.00
1223	NYSE	OC	Fri, Sep 9, 2011	26.32	26.53	25.46	25.84
1222	NYSE	OC	Thu, Sep 8, 2011	27.30	27.50	26.42	26.62
1221	NYSE	OC	Wed, Sep 7, 2011	26.80	27.68	26.78	27.51
1220	NYSE	OC	Tue, Sep 6, 2011	25.41	26.61	25.41	26.32
1219	NYSE	OC	Fri, Sep 2, 2011	26.70	27.12	25.84	26.00
1218	NYSE	OC	Thu, Sep 1, 2011	29.20	29.55	27.55	27.64
1217	NYSE	OC	Wed, Aug 31, 2011	28.89	29.43	28.69	29.06
1216	NYSE	OC	Tue, Aug 30, 2011	28.38	29.10	28.00	28.93
1215	NYSE	OC	Mon, Aug 29, 2011	28.32	28.61	28.00	28.59
1214	NYSE	OC	Fri, Aug 26, 2011	26.65	28.02	26.29	27.93
1213	NYSE	OC	Thu, Aug 25, 2011	27.23	27.71	26.38	26.64
1212	NYSE	OC	Wed, Aug 24, 2011	25.84	27.24	25.70	27.12
1211	NYSE	OC	Tue, Aug 23, 2011	25.11	25.91	24.74	25.84
1210	NYSE	OC	Mon, Aug 22, 2011	25.46	25.60	24.71	24.93
1209	NYSE	OC	Fri, Aug 19, 2011	25.53	26.06	24.71	24.91
1208	NYSE	OC	Thu, Aug 18, 2011	27.10	27.20	25.67	25.92
1207	NYSE	OC	Wed, Aug 17, 2011	28.57	29.00	27.76	28.05
1206	NYSE	OC	Tue, Aug 16, 2011	29.17	29.70	28.22	28.46
1205	NYSE	OC	Mon, Aug 15, 2011	28.85	29.46	28.83	29.44
1204	NYSE	OC	Fri, Aug 12, 2011	27.80	28.89	27.67	28.77
1203	NYSE	OC	Thu, Aug 11, 2011	26.02	27.98	25.84	27.58
1202	NYSE	OC	Wed, Aug 10, 2011	26.16	26.87	25.76	25.84
1201	NYSE	OC	Tue, Aug 9, 2011	27.27	27.88	25.49	26.94
1200	NYSE	OC	Mon, Aug 8, 2011	27.40	27.61	26.53	26.94
1199	NYSE	OC	Fri, Aug 5, 2011	29.73	29.73	27.94	28.43
1198	NYSE	OC	Thu, Aug 4, 2011	30.65	31.10	29.08	29.36
1197	NYSE	OC	Wed, Aug 3, 2011	34.25	34.35	30.53	30.85
1196	NYSE	OC	Tue, Aug 2, 2011	35.76	36.20	34.00	34.11
1195	NYSE	OC	Mon, Aug 1, 2011	36.00	36.16	34.65	35.55
1194	NYSE	OC	Fri, Jul 29, 2011	34.60	35.90	34.49	35.58
1193	NYSE	OC	Thu, Jul 28, 2011	35.39	36.07	34.85	34.93
1192	NYSE	OC	Wed, Jul 27, 2011	35.69	35.86	35.31	35.34
1191	NYSE	OC	Tue, Jul 26, 2011	36.29	36.29	35.86	35.94
1190	NYSE	OC	Mon, Jul 25, 2011	36.22	36.96	35.88	36.35
1189	NYSE	OC	Fri, Jul 22, 2011	36.04	36.04	35.37	35.98
1188	NYSE	OC	Thu, Jul 21, 2011	35.84	36.10	35.67	35.94
1187	NYSE	OC	Wed, Jul 20, 2011	36.08	36.08	35.18	35.60
1186	NYSE	OC	Tue, Jul 19, 2011	35.53	36.12	35.53	35.90
1185	NYSE	OC	Mon, Jul 18, 2011	35.58	35.68	35.00	35.34
1184	NYSE	OC	Fri, Jul 15, 2011	36.16	36.20	35.53	35.84
1183	NYSE	OC	Thu, Jul 14, 2011	36.27	36.62	35.77	35.89
1182	NYSE	OC	Wed, Jul 13, 2011	36.25	36.91	36.15	36.21
1181	NYSE	OC	Tue, Jul 12, 2011	36.18	36.74	35.88	35.97
1180	NYSE	OC	Mon, Jul 11, 2011	36.79	37.04	36.08	36.33
1179	NYSE	OC	Fri, Jul 8, 2011	37.35	37.87	37.11	37.29
1178	NYSE	OC	Thu, Jul 7, 2011	37.79	38.03	37.55	37.59
1177	NYSE	OC	Wed, Jul 6, 2011	37.61	38.14	37.38	37.47
1176	NYSE	OC	Tue, Jul 5, 2011	38.25	38.94	37.99	38.51
1175	NYSE	OC	Fri, Jul 1, 2011	37.48	38.34	37.43	38.25
1174	NYSE	OC	Thu, Jun 30, 2011	37.20	37.96	37.05	37.35
1173	NYSE	OC	Wed, Jun 29, 2011	37.00	37.36	36.67	36.97
1172	NYSE	OC	Tue, Jun 28, 2011	36.67	37.15	36.50	36.88
1171	NYSE	OC	Mon, Jun 27, 2011	36.63	36.87	36.29	36.61
1170	NYSE	OC	Fri, Jun 24, 2011	37.34	37.57	36.49	36.67
1169	NYSE	OC	Thu, Jun 23, 2011	36.41	37.33	36.01	37.32
1168	NYSE	OC	Wed, Jun 22, 2011	37.52	37.97	36.82	36.87
1167	NYSE	OC	Tue, Jun 21, 2011	37.40	37.87	37.13	37.71
1166	NYSE	OC	Mon, Jun 20, 2011	36.76	37.28	36.42	37.10
1165	NYSE	OC	Fri, Jun 17, 2011	36.51	37.05	36.34	36.80
1164	NYSE	OC	Thu, Jun 16, 2011	36.32	36.64	35.80	36.20
1163	NYSE	OC	Wed, Jun 15, 2011	36.72	36.95	36.26	36.36
1162	NYSE	OC	Tue, Jun 14, 2011	36.72	37.31	36.65	37.14
1161	NYSE	OC	Mon, Jun 13, 2011	36.12	36.54	36.01	36.34
1160	NYSE	OC	Fri, Jun 10, 2011	36.49	36.85	35.70	35.95
1159	NYSE	OC	Thu, Jun 9, 2011	36.57	36.80	36.42	36.60
1158	NYSE	OC	Wed, Jun 8, 2011	36.45	36.72	36.40	36.63
1157	NYSE	OC	Tue, Jun 7, 2011	36.74	37.08	36.52	36.55
1156	NYSE	OC	Mon, Jun 6, 2011	36.61	36.82	36.42	36.53
1155	NYSE	OC	Fri, Jun 3, 2011	36.60	37.17	36.51	36.64
1154	NYSE	OC	Thu, Jun 2, 2011	37.60	37.86	36.98	37.05
1153	NYSE	OC	Wed, Jun 1, 2011	38.00	38.13	37.42	37.66
1152	NYSE	OC	Tue, May 31, 2011	37.50	38.62	37.40	38.20
1151	NYSE	OC	Fri, May 27, 2011	35.89	37.06	35.89	37.00
1150	NYSE	OC	Thu, May 26, 2011	35.26	35.85	35.13	35.76
1149	NYSE	OC	Wed, May 25, 2011	34.74	36.04	34.67	35.40
1148	NYSE	OC	Tue, May 24, 2011	34.96	35.03	34.48	34.83
1147	NYSE	OC	Mon, May 23, 2011	34.71	35.00	34.52	34.81
1146	NYSE	OC	Fri, May 20, 2011	34.90	35.76	34.86	35.32
1145	NYSE	OC	Thu, May 19, 2011	34.95	35.32	34.56	35.08
1144	NYSE	OC	Wed, May 18, 2011	34.12	35.01	33.97	34.86
1143	NYSE	OC	Tue, May 17, 2011	34.38	34.40	33.28	34.05
1142	NYSE	OC	Mon, May 16, 2011	35.43	35.57	34.48	34.51
1141	NYSE	OC	Fri, May 13, 2011	36.34	36.43	35.47	35.67
1140	NYSE	OC	Thu, May 12, 2011	36.08	36.90	35.84	36.30
1139	NYSE	OC	Wed, May 11, 2011	36.63	36.71	36.00	36.13
1138	NYSE	OC	Tue, May 10, 2011	36.74	36.88	36.42	36.72
1137	NYSE	OC	Mon, May 9, 2011	36.68	36.81	36.44	36.63
1136	NYSE	OC	Fri, May 6, 2011	36.90	37.05	36.43	36.63
1135	NYSE	OC	Thu, May 5, 2011	35.84	36.94	35.73	36.66
1134	NYSE	OC	Wed, May 4, 2011	36.85	36.85	35.91	36.19
1133	NYSE	OC	Tue, May 3, 2011	36.59	37.05	36.50	36.86
1132	NYSE	OC	Mon, May 2, 2011	37.90	38.17	37.36	37.65
1131	NYSE	OC	Fri, Apr 29, 2011	38.06	38.38	37.68	37.84
1130	NYSE	OC	Thu, Apr 28, 2011	37.85	38.87	37.85	37.95
1129	NYSE	OC	Wed, Apr 27, 2011	35.12	38.39	34.91	38.04
1128	NYSE	OC	Tue, Apr 26, 2011	37.39	37.61	36.96	37.05
1127	NYSE	OC	Mon, Apr 25, 2011	37.30	37.89	37.02	37.06
1126	NYSE	OC	Thu, Apr 21, 2011	37.05	37.33	36.79	37.30
1125	NYSE	OC	Wed, Apr 20, 2011	37.32	37.44	36.73	36.81
1124	NYSE	OC	Tue, Apr 19, 2011	36.84	37.13	36.52	36.93
1123	NYSE	OC	Mon, Apr 18, 2011	36.25	36.75	36.19	36.49
1122	NYSE	OC	Fri, Apr 15, 2011	37.08	37.13	36.66	36.75
1121	NYSE	OC	Thu, Apr 14, 2011	36.63	37.34	36.51	37.05
1120	NYSE	OC	Wed, Apr 13, 2011	36.88	37.00	36.27	36.86
1119	NYSE	OC	Tue, Apr 12, 2011	36.66	36.90	36.31	36.66
1118	NYSE	OC	Mon, Apr 11, 2011	36.94	37.30	36.80	37.00
1117	NYSE	OC	Fri, Apr 8, 2011	37.17	37.31	36.47	36.79
1116	NYSE	OC	Thu, Apr 7, 2011	36.35	37.22	36.20	37.08
1115	NYSE	OC	Wed, Apr 6, 2011	36.61	36.72	36.06	36.30
1114	NYSE	OC	Tue, Apr 5, 2011	36.20	36.91	36.09	36.41
1113	NYSE	OC	Mon, Apr 4, 2011	36.43	36.62	36.12	36.37
1112	NYSE	OC	Fri, Apr 1, 2011	36.30	36.78	36.13	36.39
1111	NYSE	OC	Thu, Mar 31, 2011	35.72	36.24	35.68	35.99
1110	NYSE	OC	Wed, Mar 30, 2011	35.01	35.94	34.99	35.68
1109	NYSE	OC	Tue, Mar 29, 2011	34.58	35.09	34.52	34.94
1108	NYSE	OC	Mon, Mar 28, 2011	34.75	35.37	34.59	34.70
1107	NYSE	OC	Fri, Mar 25, 2011	34.69	34.93	34.26	34.61
1106	NYSE	OC	Thu, Mar 24, 2011	35.86	35.88	34.40	34.57
1105	NYSE	OC	Wed, Mar 23, 2011	35.16	35.95	34.67	35.44
1104	NYSE	OC	Tue, Mar 22, 2011	34.02	34.15	33.63	33.92
1103	NYSE	OC	Mon, Mar 21, 2011	34.47	34.50	33.99	34.09
1102	NYSE	OC	Fri, Mar 18, 2011	33.92	34.10	33.60	33.99
1101	NYSE	OC	Thu, Mar 17, 2011	34.10	34.10	33.25	33.33
1100	NYSE	OC	Wed, Mar 16, 2011	33.76	33.87	33.14	33.38
1099	NYSE	OC	Tue, Mar 15, 2011	32.82	34.02	32.64	33.82
1098	NYSE	OC	Mon, Mar 14, 2011	34.45	34.49	33.70	33.97
1097	NYSE	OC	Fri, Mar 11, 2011	34.85	35.35	34.64	34.79
1096	NYSE	OC	Thu, Mar 10, 2011	35.86	35.86	34.75	34.78
1095	NYSE	OC	Wed, Mar 9, 2011	35.98	36.73	35.56	36.45
1094	NYSE	OC	Tue, Mar 8, 2011	34.97	36.08	34.94	36.02
1093	NYSE	OC	Mon, Mar 7, 2011	35.52	35.71	34.56	34.91
1092	NYSE	OC	Fri, Mar 4, 2011	35.54	35.70	34.88	35.42
1091	NYSE	OC	Thu, Mar 3, 2011	35.13	35.85	35.01	35.68
1090	NYSE	OC	Wed, Mar 2, 2011	34.60	35.14	34.46	34.75
1089	NYSE	OC	Tue, Mar 1, 2011	35.97	36.00	34.36	34.49
1088	NYSE	OC	Mon, Feb 28, 2011	35.71	36.20	35.36	35.73
1087	NYSE	OC	Fri, Feb 25, 2011	35.35	35.78	35.09	35.36
1086	NYSE	OC	Thu, Feb 24, 2011	35.80	36.06	34.53	35.16
1085	NYSE	OC	Wed, Feb 23, 2011	36.52	36.82	35.15	35.86
1084	NYSE	OC	Tue, Feb 22, 2011	35.99	37.28	35.58	36.55
1083	NYSE	OC	Fri, Feb 18, 2011	37.55	37.70	37.19	37.48
1082	NYSE	OC	Thu, Feb 17, 2011	36.40	37.60	36.38	37.51
1081	NYSE	OC	Wed, Feb 16, 2011	35.52	37.02	35.38	36.44
1080	NYSE	OC	Tue, Feb 15, 2011	34.28	34.73	33.83	33.87
1079	NYSE	OC	Mon, Feb 14, 2011	34.29	34.53	33.99	34.51
1078	NYSE	OC	Fri, Feb 11, 2011	34.42	34.54	33.69	34.33
1077	NYSE	OC	Thu, Feb 10, 2011	35.09	35.09	34.31	34.51
1076	NYSE	OC	Wed, Feb 9, 2011	34.89	35.60	34.50	35.32
1075	NYSE	OC	Tue, Feb 8, 2011	34.48	35.04	34.39	35.03
1074	NYSE	OC	Mon, Feb 7, 2011	33.89	34.54	33.80	34.45
1073	NYSE	OC	Fri, Feb 4, 2011	33.86	34.14	33.25	33.70
1072	NYSE	OC	Thu, Feb 3, 2011	33.93	33.93	33.21	33.77
1071	NYSE	OC	Wed, Feb 2, 2011	34.01	34.20	33.90	33.96
1070	NYSE	OC	Tue, Feb 1, 2011	33.94	34.46	33.85	34.04
1069	NYSE	OC	Mon, Jan 31, 2011	33.34	33.61	33.08	33.47
1068	NYSE	OC	Fri, Jan 28, 2011	33.65	34.09	33.00	33.11
1067	NYSE	OC	Thu, Jan 27, 2011	33.21	33.79	33.16	33.74
1066	NYSE	OC	Wed, Jan 26, 2011	32.42	33.53	32.13	33.37
1065	NYSE	OC	Tue, Jan 25, 2011	32.58	32.79	31.99	32.34
1064	NYSE	OC	Mon, Jan 24, 2011	31.61	32.80	31.51	32.74
1063	NYSE	OC	Fri, Jan 21, 2011	32.28	32.32	31.22	31.48
1062	NYSE	OC	Thu, Jan 20, 2011	31.75	32.17	31.41	31.96
1061	NYSE	OC	Wed, Jan 19, 2011	32.67	32.77	31.85	31.95
1060	NYSE	OC	Tue, Jan 18, 2011	32.93	33.02	32.28	32.81
1059	NYSE	OC	Fri, Jan 14, 2011	32.89	33.26	32.68	33.21
1058	NYSE	OC	Thu, Jan 13, 2011	32.90	33.08	32.45	33.00
1057	NYSE	OC	Wed, Jan 12, 2011	31.97	32.95	31.87	32.91
1056	NYSE	OC	Tue, Jan 11, 2011	31.82	32.00	31.45	31.76
1055	NYSE	OC	Mon, Jan 10, 2011	31.25	31.80	31.19	31.68
1054	NYSE	OC	Fri, Jan 7, 2011	31.39	31.96	31.05	31.42
1053	NYSE	OC	Thu, Jan 6, 2011	30.74	31.58	30.64	31.45
1052	NYSE	OC	Wed, Jan 5, 2011	30.57	31.00	30.50	30.65
1051	NYSE	OC	Tue, Jan 4, 2011	31.03	31.41	30.33	30.63
1050	NYSE	OC	Mon, Jan 3, 2011	31.25	31.56	30.67	31.06
1049	NYSE	OC	Fri, Dec 31, 2010	31.07	31.55	31.07	31.15
1048	NYSE	OC	Thu, Dec 30, 2010	31.27	31.42	30.93	31.09
1047	NYSE	OC	Wed, Dec 29, 2010	31.48	31.48	31.19	31.25
1046	NYSE	OC	Tue, Dec 28, 2010	31.50	31.54	31.16	31.40
1045	NYSE	OC	Mon, Dec 27, 2010	31.13	31.58	31.02	31.51
1044	NYSE	OC	Thu, Dec 23, 2010	31.58	31.58	31.31	31.44
1043	NYSE	OC	Wed, Dec 22, 2010	31.29	31.57	31.13	31.53
1042	NYSE	OC	Tue, Dec 21, 2010	30.94	31.28	30.63	31.22
1041	NYSE	OC	Mon, Dec 20, 2010	30.47	30.86	30.30	30.80
1040	NYSE	OC	Fri, Dec 17, 2010	29.71	30.91	29.65	30.28
1039	NYSE	OC	Thu, Dec 16, 2010	29.24	29.81	29.24	29.72
1038	NYSE	OC	Wed, Dec 15, 2010	29.06	29.59	29.06	29.26
1037	NYSE	OC	Tue, Dec 14, 2010	29.12	29.28	28.73	29.21
1036	NYSE	OC	Mon, Dec 13, 2010	28.99	29.28	28.79	29.08
1035	NYSE	OC	Fri, Dec 10, 2010	28.54	28.92	28.28	28.75
1034	NYSE	OC	Thu, Dec 9, 2010	28.66	28.96	28.08	28.52
1033	NYSE	OC	Wed, Dec 8, 2010	27.97	28.83	27.90	28.77
1032	NYSE	OC	Tue, Dec 7, 2010	28.10	28.25	27.77	28.00
1031	NYSE	OC	Mon, Dec 6, 2010	27.40	27.88	27.13	27.73
1030	NYSE	OC	Fri, Dec 3, 2010	27.74	27.74	27.22	27.39
1029	NYSE	OC	Thu, Dec 2, 2010	27.68	28.47	27.50	27.86
1028	NYSE	OC	Wed, Dec 1, 2010	26.73	27.78	26.60	27.70
1027	NYSE	OC	Tue, Nov 30, 2010	25.95	26.58	25.81	26.31
1026	NYSE	OC	Mon, Nov 29, 2010	26.29	26.30	25.91	26.20
1025	NYSE	OC	Fri, Nov 26, 2010	26.34	26.62	26.20	26.41
1024	NYSE	OC	Wed, Nov 24, 2010	25.83	26.55	25.83	26.50
1023	NYSE	OC	Tue, Nov 23, 2010	26.08	26.27	25.54	25.59
1022	NYSE	OC	Mon, Nov 22, 2010	26.30	26.49	26.03	26.37
1021	NYSE	OC	Fri, Nov 19, 2010	26.30	26.42	26.07	26.38
1020	NYSE	OC	Thu, Nov 18, 2010	26.79	26.94	26.24	26.33
1019	NYSE	OC	Wed, Nov 17, 2010	27.00	27.00	26.40	26.51
1018	NYSE	OC	Tue, Nov 16, 2010	27.42	28.17	26.54	26.89
1017	NYSE	OC	Mon, Nov 15, 2010	27.46	27.84	27.20	27.71
1016	NYSE	OC	Fri, Nov 12, 2010	27.41	27.62	27.10	27.42
1015	NYSE	OC	Thu, Nov 11, 2010	27.61	28.10	27.31	27.66
1014	NYSE	OC	Wed, Nov 10, 2010	27.41	28.03	27.11	27.92
1013	NYSE	OC	Tue, Nov 9, 2010	28.43	28.67	27.28	27.46
1012	NYSE	OC	Mon, Nov 8, 2010	28.27	28.93	28.14	28.36
1011	NYSE	OC	Fri, Nov 5, 2010	28.19	29.40	28.19	28.45
1010	NYSE	OC	Thu, Nov 4, 2010	27.43	28.30	27.32	28.18
1009	NYSE	OC	Wed, Nov 3, 2010	27.32	27.35	26.81	27.18
1008	NYSE	OC	Tue, Nov 2, 2010	27.65	27.65	27.06	27.26
1007	NYSE	OC	Mon, Nov 1, 2010	27.30	27.83	27.26	27.41
1006	NYSE	OC	Fri, Oct 29, 2010	27.12	27.28	26.85	27.04
1005	NYSE	OC	Thu, Oct 28, 2010	27.52	27.59	26.81	27.35
1004	NYSE	OC	Wed, Oct 27, 2010	27.12	27.51	26.25	27.41
1003	NYSE	OC	Tue, Oct 26, 2010	28.60	28.81	28.14	28.20
1002	NYSE	OC	Mon, Oct 25, 2010	28.75	29.28	28.75	28.80
1001	NYSE	OC	Fri, Oct 22, 2010	27.99	28.65	27.80	28.54
1000	NYSE	OC	Thu, Oct 21, 2010	27.75	29.20	27.63	27.96
999	NYSE	OC	Wed, Oct 20, 2010	27.11	27.87	26.91	27.67
998	NYSE	OC	Tue, Oct 19, 2010	26.98	27.65	26.89	27.00
997	NYSE	OC	Mon, Oct 18, 2010	27.09	27.45	26.92	27.29
996	NYSE	OC	Fri, Oct 15, 2010	26.98	27.12	26.26	27.03
995	NYSE	OC	Thu, Oct 14, 2010	27.79	27.80	26.70	26.86
994	NYSE	OC	Wed, Oct 13, 2010	27.80	27.98	27.62	27.75
993	NYSE	OC	Tue, Oct 12, 2010	26.98	27.76	26.88	27.71
992	NYSE	OC	Mon, Oct 11, 2010	27.67	27.76	27.41	27.74
991	NYSE	OC	Fri, Oct 8, 2010	27.57	27.84	27.39	27.64
990	NYSE	OC	Thu, Oct 7, 2010	27.89	27.93	27.46	27.57
989	NYSE	OC	Wed, Oct 6, 2010	27.45	27.83	27.23	27.82
988	NYSE	OC	Tue, Oct 5, 2010	26.50	27.50	26.50	27.46
987	NYSE	OC	Mon, Oct 4, 2010	25.80	26.37	25.64	26.27
986	NYSE	OC	Fri, Oct 1, 2010	25.88	26.31	25.81	25.92
985	NYSE	OC	Thu, Sep 30, 2010	25.45	25.72	25.03	25.63
984	NYSE	OC	Wed, Sep 29, 2010	25.35	25.70	25.27	25.35
983	NYSE	OC	Tue, Sep 28, 2010	25.38	25.52	24.88	25.40
982	NYSE	OC	Mon, Sep 27, 2010	25.30	25.69	24.82	25.37
981	NYSE	OC	Fri, Sep 24, 2010	25.04	25.45	24.70	25.42
980	NYSE	OC	Thu, Sep 23, 2010	24.22	24.96	23.98	24.70
979	NYSE	OC	Wed, Sep 22, 2010	24.40	24.47	24.23	24.37
978	NYSE	OC	Tue, Sep 21, 2010	24.07	24.82	23.91	24.57
977	NYSE	OC	Mon, Sep 20, 2010	24.15	24.25	23.05	23.71
976	NYSE	OC	Fri, Sep 17, 2010	25.07	25.10	24.45	24.76
975	NYSE	OC	Thu, Sep 16, 2010	25.38	25.75	24.80	25.00
974	NYSE	OC	Wed, Sep 15, 2010	26.23	26.23	25.50	25.50
973	NYSE	OC	Tue, Sep 14, 2010	26.54	26.56	26.16	26.32
972	NYSE	OC	Mon, Sep 13, 2010	26.25	26.70	26.12	26.60
971	NYSE	OC	Fri, Sep 10, 2010	25.79	26.01	25.60	25.81
970	NYSE	OC	Thu, Sep 9, 2010	26.36	26.70	25.69	25.78
969	NYSE	OC	Wed, Sep 8, 2010	26.52	26.88	25.90	25.97
968	NYSE	OC	Tue, Sep 7, 2010	27.65	27.70	26.32	26.41
967	NYSE	OC	Fri, Sep 3, 2010	28.18	28.30	27.41	27.80
966	NYSE	OC	Thu, Sep 2, 2010	27.09	27.76	27.07	27.55
965	NYSE	OC	Wed, Sep 1, 2010	27.76	27.81	26.45	27.00
964	NYSE	OC	Tue, Aug 31, 2010	27.14	27.90	27.05	27.20
963	NYSE	OC	Mon, Aug 30, 2010	27.97	28.24	27.33	27.33
962	NYSE	OC	Fri, Aug 27, 2010	27.77	28.50	27.20	28.14
961	NYSE	OC	Thu, Aug 26, 2010	27.89	28.17	27.40	27.45
960	NYSE	OC	Wed, Aug 25, 2010	27.13	27.90	26.75	27.75
959	NYSE	OC	Tue, Aug 24, 2010	27.45	28.04	26.73	27.72
958	NYSE	OC	Mon, Aug 23, 2010	28.15	28.50	27.96	27.98
957	NYSE	OC	Fri, Aug 20, 2010	27.72	28.02	27.45	27.91
956	NYSE	OC	Thu, Aug 19, 2010	28.50	28.65	27.35	27.84
955	NYSE	OC	Wed, Aug 18, 2010	27.13	28.51	26.94	28.49
954	NYSE	OC	Tue, Aug 17, 2010	26.66	27.27	26.55	26.79
953	NYSE	OC	Mon, Aug 16, 2010	25.63	26.14	25.34	25.87
952	NYSE	OC	Fri, Aug 13, 2010	25.95	26.18	25.72	25.74
951	NYSE	OC	Thu, Aug 12, 2010	26.60	26.80	25.98	26.03
950	NYSE	OC	Wed, Aug 11, 2010	27.47	27.51	26.75	27.00
949	NYSE	OC	Tue, Aug 10, 2010	28.16	28.31	27.81	27.99
948	NYSE	OC	Mon, Aug 9, 2010	28.10	28.83	28.03	28.48
947	NYSE	OC	Fri, Aug 6, 2010	28.51	28.75	27.75	28.02
946	NYSE	OC	Thu, Aug 5, 2010	29.30	29.50	28.93	29.00
945	NYSE	OC	Wed, Aug 4, 2010	30.35	30.50	28.23	29.35
944	NYSE	OC	Tue, Aug 3, 2010	32.39	32.39	31.13	31.55
943	NYSE	OC	Mon, Aug 2, 2010	32.14	32.51	31.71	32.27
942	NYSE	OC	Fri, Jul 30, 2010	30.87	32.00	30.69	31.48
941	NYSE	OC	Thu, Jul 29, 2010	31.05	31.72	30.59	31.40
940	NYSE	OC	Wed, Jul 28, 2010	31.33	31.76	30.76	30.90
939	NYSE	OC	Tue, Jul 27, 2010	32.87	32.88	31.40	31.48
938	NYSE	OC	Mon, Jul 26, 2010	32.22	32.82	32.00	32.68
937	NYSE	OC	Fri, Jul 23, 2010	31.07	32.18	30.94	32.00
936	NYSE	OC	Thu, Jul 22, 2010	30.49	31.36	30.46	31.14
935	NYSE	OC	Wed, Jul 21, 2010	30.38	31.14	29.59	29.90
934	NYSE	OC	Tue, Jul 20, 2010	28.61	30.26	28.40	30.08
933	NYSE	OC	Mon, Jul 19, 2010	28.70	29.22	28.34	29.00
932	NYSE	OC	Fri, Jul 16, 2010	29.70	29.80	28.46	28.56
931	NYSE	OC	Thu, Jul 15, 2010	30.01	30.09	29.38	30.02
930	NYSE	OC	Wed, Jul 14, 2010	29.84	30.16	29.33	29.95
929	NYSE	OC	Tue, Jul 13, 2010	29.28	30.27	29.06	30.08
928	NYSE	OC	Mon, Jul 12, 2010	29.49	29.71	28.69	28.85
927	NYSE	OC	Fri, Jul 9, 2010	29.08	29.78	29.03	29.69
926	NYSE	OC	Thu, Jul 8, 2010	28.97	29.25	28.55	29.15
925	NYSE	OC	Wed, Jul 7, 2010	27.94	28.59	27.16	28.59
924	NYSE	OC	Tue, Jul 6, 2010	28.45	28.86	27.38	27.69
923	NYSE	OC	Fri, Jul 2, 2010	28.59	28.59	27.33	28.10
922	NYSE	OC	Thu, Jul 1, 2010	30.00	30.00	27.90	28.28
921	NYSE	OC	Wed, Jun 30, 2010	31.12	31.21	29.64	29.91
920	NYSE	OC	Tue, Jun 29, 2010	31.75	31.76	30.79	31.42
919	NYSE	OC	Mon, Jun 28, 2010	32.38	32.52	31.62	32.25
918	NYSE	OC	Fri, Jun 25, 2010	31.57	32.32	31.40	32.28
917	NYSE	OC	Thu, Jun 24, 2010	31.80	32.25	31.00	31.55
916	NYSE	OC	Wed, Jun 23, 2010	32.64	32.92	31.37	32.05
915	NYSE	OC	Tue, Jun 22, 2010	33.54	34.14	32.60	32.77
914	NYSE	OC	Mon, Jun 21, 2010	33.72	34.00	33.17	33.37
913	NYSE	OC	Fri, Jun 18, 2010	33.34	33.70	32.94	33.10
912	NYSE	OC	Thu, Jun 17, 2010	34.28	34.31	32.99	33.34
911	NYSE	OC	Wed, Jun 16, 2010	33.76	34.55	33.54	34.03
910	NYSE	OC	Tue, Jun 15, 2010	33.03	34.19	32.98	34.07
909	NYSE	OC	Mon, Jun 14, 2010	33.30	33.53	32.49	32.70
908	NYSE	OC	Fri, Jun 11, 2010	30.87	32.53	30.73	32.49
907	NYSE	OC	Thu, Jun 10, 2010	30.63	31.62	30.45	31.47
906	NYSE	OC	Wed, Jun 9, 2010	30.04	31.04	29.49	30.00
905	NYSE	OC	Tue, Jun 8, 2010	30.91	31.26	28.52	29.40
904	NYSE	OC	Mon, Jun 7, 2010	32.50	32.53	30.66	30.74
903	NYSE	OC	Fri, Jun 4, 2010	32.83	33.69	31.79	32.17
902	NYSE	OC	Thu, Jun 3, 2010	33.55	33.98	33.02	33.79
901	NYSE	OC	Wed, Jun 2, 2010	32.75	33.66	32.75	33.62
900	NYSE	OC	Tue, Jun 1, 2010	32.69	33.70	32.67	32.68
899	NYSE	OC	Fri, May 28, 2010	34.52	34.52	32.84	33.33
898	NYSE	OC	Thu, May 27, 2010	33.26	34.36	32.64	34.31
897	NYSE	OC	Wed, May 26, 2010	32.29	33.61	32.00	32.15
896	NYSE	OC	Tue, May 25, 2010	30.26	31.72	29.53	31.53
895	NYSE	OC	Mon, May 24, 2010	30.22	31.96	30.06	30.97
894	NYSE	OC	Fri, May 21, 2010	29.74	31.13	29.62	30.44
893	NYSE	OC	Thu, May 20, 2010	32.05	32.05	30.12	30.30
892	NYSE	OC	Wed, May 19, 2010	33.79	34.12	32.06	32.91
891	NYSE	OC	Tue, May 18, 2010	34.87	35.55	33.63	33.84
890	NYSE	OC	Mon, May 17, 2010	34.84	35.28	32.84	34.31
889	NYSE	OC	Fri, May 14, 2010	35.64	35.94	34.38	34.75
888	NYSE	OC	Thu, May 13, 2010	36.32	37.36	35.85	36.05
887	NYSE	OC	Wed, May 12, 2010	35.20	36.58	35.20	36.18
886	NYSE	OC	Tue, May 11, 2010	34.82	36.00	34.52	35.16
885	NYSE	OC	Mon, May 10, 2010	34.82	35.82	34.50	35.35
884	NYSE	OC	Fri, May 7, 2010	33.59	34.85	32.00	32.51
883	NYSE	OC	Thu, May 6, 2010	34.62	35.05	31.28	33.89
882	NYSE	OC	Wed, May 5, 2010	34.50	35.16	33.39	34.91
881	NYSE	OC	Tue, May 4, 2010	35.40	35.40	34.36	34.91
880	NYSE	OC	Mon, May 3, 2010	34.87	35.90	34.87	35.87
879	NYSE	OC	Fri, Apr 30, 2010	34.66	35.76	34.53	34.78
878	NYSE	OC	Thu, Apr 29, 2010	34.19	35.39	33.81	34.59
877	NYSE	OC	Wed, Apr 28, 2010	32.97	33.94	31.64	33.21
876	NYSE	OC	Tue, Apr 27, 2010	31.41	31.52	29.71	29.80
875	NYSE	OC	Mon, Apr 26, 2010	31.37	32.40	31.36	31.52
874	NYSE	OC	Fri, Apr 23, 2010	30.66	31.61	30.64	31.47
873	NYSE	OC	Thu, Apr 22, 2010	29.53	30.75	29.09	30.57
872	NYSE	OC	Wed, Apr 21, 2010	29.95	30.04	29.62	29.80
871	NYSE	OC	Tue, Apr 20, 2010	29.09	30.14	28.95	29.90
870	NYSE	OC	Mon, Apr 19, 2010	28.50	29.17	28.43	28.98
869	NYSE	OC	Fri, Apr 16, 2010	28.78	29.04	28.29	28.78
868	NYSE	OC	Thu, Apr 15, 2010	28.79	28.84	28.32	28.76
867	NYSE	OC	Wed, Apr 14, 2010	28.20	28.89	28.10	28.77
866	NYSE	OC	Tue, Apr 13, 2010	27.78	28.11	27.65	28.06
865	NYSE	OC	Mon, Apr 12, 2010	27.15	28.03	26.98	27.73
864	NYSE	OC	Fri, Apr 9, 2010	26.81	27.15	26.49	27.15
863	NYSE	OC	Thu, Apr 8, 2010	26.61	26.95	26.13	26.78
862	NYSE	OC	Wed, Apr 7, 2010	26.61	27.10	26.53	26.76
861	NYSE	OC	Tue, Apr 6, 2010	26.32	26.71	26.08	26.61
860	NYSE	OC	Mon, Apr 5, 2010	26.20	26.81	26.15	26.50
859	NYSE	OC	Thu, Apr 1, 2010	25.70	26.21	25.59	26.18
858	NYSE	OC	Wed, Mar 31, 2010	25.33	25.76	25.12	25.44
857	NYSE	OC	Tue, Mar 30, 2010	24.46	25.73	24.46	25.36
856	NYSE	OC	Mon, Mar 29, 2010	24.17	24.62	24.01	24.47
855	NYSE	OC	Fri, Mar 26, 2010	23.73	24.09	23.69	23.90
854	NYSE	OC	Thu, Mar 25, 2010	24.26	24.38	23.68	23.72
853	NYSE	OC	Wed, Mar 24, 2010	24.43	24.60	23.83	24.10
852	NYSE	OC	Tue, Mar 23, 2010	23.75	24.52	23.62	24.50
851	NYSE	OC	Mon, Mar 22, 2010	23.49	23.88	23.34	23.79
850	NYSE	OC	Fri, Mar 19, 2010	24.32	24.56	23.62	23.70
849	NYSE	OC	Thu, Mar 18, 2010	24.77	24.77	24.09	24.31
848	NYSE	OC	Wed, Mar 17, 2010	24.74	24.89	24.60	24.72
847	NYSE	OC	Tue, Mar 16, 2010	24.56	24.76	24.40	24.71
846	NYSE	OC	Mon, Mar 15, 2010	24.68	24.90	24.30	24.63
845	NYSE	OC	Fri, Mar 12, 2010	24.98	24.98	24.59	24.80
844	NYSE	OC	Thu, Mar 11, 2010	24.78	25.10	24.54	24.91
843	NYSE	OC	Wed, Mar 10, 2010	24.73	25.02	24.46	24.82
842	NYSE	OC	Tue, Mar 9, 2010	24.62	24.92	24.37	24.70
841	NYSE	OC	Mon, Mar 8, 2010	24.71	24.80	24.36	24.77
840	NYSE	OC	Fri, Mar 5, 2010	24.50	24.74	24.25	24.65
839	NYSE	OC	Thu, Mar 4, 2010	24.17	24.50	24.05	24.36
838	NYSE	OC	Wed, Mar 3, 2010	24.26	24.52	24.02	24.17
837	NYSE	OC	Tue, Mar 2, 2010	24.35	24.45	24.17	24.30
836	NYSE	OC	Mon, Mar 1, 2010	23.65	24.26	23.65	24.26
835	NYSE	OC	Fri, Feb 26, 2010	23.31	23.83	23.20	23.53
834	NYSE	OC	Thu, Feb 25, 2010	23.43	23.74	23.00	23.30
833	NYSE	OC	Wed, Feb 24, 2010	24.10	24.32	23.46	24.17
832	NYSE	OC	Tue, Feb 23, 2010	24.66	24.82	23.97	24.03
831	NYSE	OC	Mon, Feb 22, 2010	24.33	24.88	24.19	24.85
830	NYSE	OC	Fri, Feb 19, 2010	24.78	25.27	24.58	25.22
829	NYSE	OC	Thu, Feb 18, 2010	24.69	25.34	24.51	24.81
828	NYSE	OC	Wed, Feb 17, 2010	25.42	25.75	24.31	24.45
827	NYSE	OC	Tue, Feb 16, 2010	26.21	26.40	25.85	26.39
826	NYSE	OC	Fri, Feb 12, 2010	24.93	25.31	24.39	25.26
825	NYSE	OC	Thu, Feb 11, 2010	24.68	25.42	24.28	25.18
824	NYSE	OC	Wed, Feb 10, 2010	24.38	24.79	23.60	24.70
823	NYSE	OC	Tue, Feb 9, 2010	24.06	24.78	23.79	24.59
822	NYSE	OC	Mon, Feb 8, 2010	23.90	24.50	23.45	23.81
821	NYSE	OC	Fri, Feb 5, 2010	23.81	24.01	22.88	23.82
820	NYSE	OC	Thu, Feb 4, 2010	25.05	25.15	23.90	23.93
819	NYSE	OC	Wed, Feb 3, 2010	26.13	26.21	25.30	25.45
818	NYSE	OC	Tue, Feb 2, 2010	26.00	26.42	25.81	26.33
817	NYSE	OC	Mon, Feb 1, 2010	25.98	26.27	25.45	25.79
816	NYSE	OC	Fri, Jan 29, 2010	25.82	26.26	25.53	25.73
815	NYSE	OC	Thu, Jan 28, 2010	25.26	26.47	24.92	25.61
814	NYSE	OC	Wed, Jan 27, 2010	24.23	25.50	23.80	25.26
813	NYSE	OC	Tue, Jan 26, 2010	23.37	24.52	23.30	24.31
812	NYSE	OC	Mon, Jan 25, 2010	23.30	23.53	22.56	23.30
811	NYSE	OC	Fri, Jan 22, 2010	24.41	24.41	22.84	22.98
810	NYSE	OC	Thu, Jan 21, 2010	25.23	25.29	24.33	24.35
809	NYSE	OC	Wed, Jan 20, 2010	25.40	25.47	24.97	25.20
808	NYSE	OC	Tue, Jan 19, 2010	25.11	25.61	25.03	25.55
807	NYSE	OC	Fri, Jan 15, 2010	25.34	25.72	24.95	25.24
806	NYSE	OC	Thu, Jan 14, 2010	25.52	25.71	25.25	25.56
805	NYSE	OC	Wed, Jan 13, 2010	25.72	25.82	25.32	25.71
804	NYSE	OC	Tue, Jan 12, 2010	26.14	26.14	25.60	25.67
803	NYSE	OC	Mon, Jan 11, 2010	26.60	26.60	26.14	26.35
802	NYSE	OC	Fri, Jan 8, 2010	26.17	26.60	26.13	26.37
801	NYSE	OC	Thu, Jan 7, 2010	26.03	26.83	26.03	26.40
800	NYSE	OC	Wed, Jan 6, 2010	26.01	26.36	25.89	25.96
799	NYSE	OC	Tue, Jan 5, 2010	26.01	26.14	25.49	26.11
798	NYSE	OC	Mon, Jan 4, 2010	25.79	26.11	25.76	26.01
797	NYSE	OC	Thu, Dec 31, 2009	26.05	26.05	25.61	25.64
796	NYSE	OC	Wed, Dec 30, 2009	26.06	26.44	25.87	25.96
795	NYSE	OC	Tue, Dec 29, 2009	26.21	26.36	26.04	26.13
794	NYSE	OC	Mon, Dec 28, 2009	26.61	26.71	26.03	26.14
793	NYSE	OC	Thu, Dec 24, 2009	26.53	26.79	26.48	26.56
792	NYSE	OC	Wed, Dec 23, 2009	26.50	26.80	26.25	26.50
791	NYSE	OC	Tue, Dec 22, 2009	26.29	26.50	26.05	26.46
790	NYSE	OC	Mon, Dec 21, 2009	26.63	26.79	25.98	26.29
789	NYSE	OC	Fri, Dec 18, 2009	26.29	26.60	25.94	26.59
788	NYSE	OC	Thu, Dec 17, 2009	25.79	26.28	25.30	26.21
787	NYSE	OC	Wed, Dec 16, 2009	25.82	26.70	25.50	26.49
786	NYSE	OC	Tue, Dec 15, 2009	25.32	25.75	25.13	25.53
785	NYSE	OC	Mon, Dec 14, 2009	24.88	25.37	24.65	25.36
784	NYSE	OC	Fri, Dec 11, 2009	24.61	24.85	24.34	24.75
783	NYSE	OC	Thu, Dec 10, 2009	25.01	25.01	24.29	24.38
782	NYSE	OC	Wed, Dec 9, 2009	24.57	25.00	24.15	24.77
781	NYSE	OC	Tue, Dec 8, 2009	24.64	24.80	24.23	24.56
780	NYSE	OC	Mon, Dec 7, 2009	25.44	25.59	24.94	25.01
779	NYSE	OC	Fri, Dec 4, 2009	25.44	25.78	25.10	25.47
778	NYSE	OC	Thu, Dec 3, 2009	25.79	25.85	25.02	25.10
777	NYSE	OC	Wed, Dec 2, 2009	25.04	25.83	25.04	25.53
776	NYSE	OC	Tue, Dec 1, 2009	23.85	25.05	23.85	25.01
775	NYSE	OC	Mon, Nov 30, 2009	23.52	23.99	23.25	23.63
774	NYSE	OC	Fri, Nov 27, 2009	23.44	23.95	22.93	23.45
773	NYSE	OC	Wed, Nov 25, 2009	24.01	24.28	23.59	24.28
772	NYSE	OC	Tue, Nov 24, 2009	24.35	24.35	23.62	24.03
771	NYSE	OC	Mon, Nov 23, 2009	24.48	24.99	24.05	24.20
770	NYSE	OC	Fri, Nov 20, 2009	24.16	24.32	23.78	24.04
769	NYSE	OC	Thu, Nov 19, 2009	24.42	24.90	24.28	24.47
768	NYSE	OC	Wed, Nov 18, 2009	23.91	24.65	23.90	24.58
767	NYSE	OC	Tue, Nov 17, 2009	24.35	24.44	23.92	24.10
766	NYSE	OC	Mon, Nov 16, 2009	24.00	24.50	23.94	24.45
765	NYSE	OC	Fri, Nov 13, 2009	23.89	24.26	23.31	23.83
764	NYSE	OC	Thu, Nov 12, 2009	24.19	24.58	23.65	23.85
763	NYSE	OC	Wed, Nov 11, 2009	24.44	25.05	24.25	24.26
762	NYSE	OC	Tue, Nov 10, 2009	23.97	24.63	23.69	24.25
761	NYSE	OC	Mon, Nov 9, 2009	24.04	24.46	23.78	24.09
760	NYSE	OC	Fri, Nov 6, 2009	22.67	23.93	22.47	23.55
759	NYSE	OC	Thu, Nov 5, 2009	22.65	23.50	22.47	22.96
758	NYSE	OC	Wed, Nov 4, 2009	22.74	23.48	22.27	22.32
757	NYSE	OC	Tue, Nov 3, 2009	21.33	22.83	20.98	22.62
756	NYSE	OC	Mon, Nov 2, 2009	22.39	23.00	20.85	21.64
755	NYSE	OC	Fri, Oct 30, 2009	22.99	23.26	21.80	22.11
754	NYSE	OC	Thu, Oct 29, 2009	22.33	23.72	22.33	23.24
753	NYSE	OC	Wed, Oct 28, 2009	22.92	24.16	21.33	21.73
752	NYSE	OC	Tue, Oct 27, 2009	22.39	22.74	21.76	22.22
751	NYSE	OC	Mon, Oct 26, 2009	23.29	23.84	22.27	22.37
750	NYSE	OC	Fri, Oct 23, 2009	23.95	24.30	22.69	23.18
749	NYSE	OC	Thu, Oct 22, 2009	23.21	24.28	22.69	23.88
748	NYSE	OC	Wed, Oct 21, 2009	24.06	24.70	23.12	23.22
747	NYSE	OC	Tue, Oct 20, 2009	25.05	25.09	24.04	24.30
746	NYSE	OC	Mon, Oct 19, 2009	25.07	25.56	24.70	25.03
745	NYSE	OC	Fri, Oct 16, 2009	24.97	25.03	24.55	24.97
744	NYSE	OC	Thu, Oct 15, 2009	24.54	25.30	24.54	25.22
743	NYSE	OC	Wed, Oct 14, 2009	24.25	24.80	24.07	24.79
742	NYSE	OC	Tue, Oct 13, 2009	23.55	23.89	23.11	23.75
741	NYSE	OC	Mon, Oct 12, 2009	23.94	23.94	23.23	23.51
740	NYSE	OC	Fri, Oct 9, 2009	23.59	23.98	23.18	23.52
739	NYSE	OC	Thu, Oct 8, 2009	23.80	24.42	23.52	23.62
738	NYSE	OC	Wed, Oct 7, 2009	22.74	23.44	22.66	23.24
737	NYSE	OC	Tue, Oct 6, 2009	21.96	22.86	21.70	22.63
736	NYSE	OC	Mon, Oct 5, 2009	20.61	21.65	20.61	21.53
735	NYSE	OC	Fri, Oct 2, 2009	20.78	21.06	20.09	20.54
734	NYSE	OC	Thu, Oct 1, 2009	22.45	22.60	21.07	21.23
733	NYSE	OC	Wed, Sep 30, 2009	22.63	22.84	21.70	22.45
732	NYSE	OC	Tue, Sep 29, 2009	22.14	22.79	22.06	22.35
731	NYSE	OC	Mon, Sep 28, 2009	21.60	22.52	21.43	21.91
730	NYSE	OC	Fri, Sep 25, 2009	21.47	22.27	21.38	21.48
729	NYSE	OC	Thu, Sep 24, 2009	23.31	23.68	21.79	21.97
728	NYSE	OC	Wed, Sep 23, 2009	23.50	23.88	23.08	23.25
727	NYSE	OC	Tue, Sep 22, 2009	23.24	23.80	23.20	23.56
726	NYSE	OC	Mon, Sep 21, 2009	23.14	23.58	22.87	22.95
725	NYSE	OC	Fri, Sep 18, 2009	23.89	24.20	23.31	23.44
724	NYSE	OC	Thu, Sep 17, 2009	25.32	26.26	23.96	23.98
723	NYSE	OC	Wed, Sep 16, 2009	24.19	25.50	24.14	25.49
722	NYSE	OC	Tue, Sep 15, 2009	23.52	24.22	23.51	23.96
721	NYSE	OC	Mon, Sep 14, 2009	24.06	24.43	23.52	23.65
720	NYSE	OC	Fri, Sep 11, 2009	24.00	24.51	23.53	24.22
719	NYSE	OC	Thu, Sep 10, 2009	22.86	23.86	22.63	23.54
718	NYSE	OC	Wed, Sep 9, 2009	22.42	23.23	21.92	22.92
717	NYSE	OC	Tue, Sep 8, 2009	22.20	22.73	21.97	22.36
716	NYSE	OC	Fri, Sep 4, 2009	20.97	22.00	20.73	21.82
715	NYSE	OC	Thu, Sep 3, 2009	20.84	21.00	20.36	20.71
714	NYSE	OC	Wed, Sep 2, 2009	21.10	21.53	20.58	20.62
713	NYSE	OC	Tue, Sep 1, 2009	22.15	23.18	21.02	21.15
712	NYSE	OC	Mon, Aug 31, 2009	22.68	22.68	22.00	22.34
711	NYSE	OC	Fri, Aug 28, 2009	22.65	23.14	22.09	22.76
710	NYSE	OC	Thu, Aug 27, 2009	23.05	23.18	21.81	22.55
709	NYSE	OC	Wed, Aug 26, 2009	23.14	23.53	22.83	22.98
708	NYSE	OC	Tue, Aug 25, 2009	22.74	24.41	22.74	23.17
707	NYSE	OC	Mon, Aug 24, 2009	22.38	23.00	22.17	22.75
706	NYSE	OC	Fri, Aug 21, 2009	20.90	22.29	20.74	22.15
705	NYSE	OC	Thu, Aug 20, 2009	20.42	21.23	20.23	20.69
704	NYSE	OC	Wed, Aug 19, 2009	20.20	20.85	19.89	20.42
703	NYSE	OC	Tue, Aug 18, 2009	19.57	20.94	19.57	20.67
702	NYSE	OC	Mon, Aug 17, 2009	19.93	20.17	19.02	19.69
701	NYSE	OC	Fri, Aug 14, 2009	21.08	21.08	20.43	21.00
700	NYSE	OC	Thu, Aug 13, 2009	20.73	21.04	20.33	20.95
699	NYSE	OC	Wed, Aug 12, 2009	19.66	21.12	19.65	20.83
698	NYSE	OC	Tue, Aug 11, 2009	20.23	20.35	19.54	19.69
697	NYSE	OC	Mon, Aug 10, 2009	20.75	20.91	20.07	20.35
696	NYSE	OC	Fri, Aug 7, 2009	20.78	21.42	20.16	20.86
695	NYSE	OC	Thu, Aug 6, 2009	21.36	21.52	19.85	20.34
694	NYSE	OC	Wed, Aug 5, 2009	19.69	21.93	19.29	21.28
693	NYSE	OC	Tue, Aug 4, 2009	19.39	19.79	18.91	19.24
692	NYSE	OC	Mon, Aug 3, 2009	18.65	19.49	18.54	19.49
691	NYSE	OC	Fri, Jul 31, 2009	17.89	18.68	17.89	18.38
690	NYSE	OC	Thu, Jul 30, 2009	17.47	18.38	17.36	18.01
689	NYSE	OC	Wed, Jul 29, 2009	17.31	17.64	16.69	17.16
688	NYSE	OC	Tue, Jul 28, 2009	17.59	18.08	17.21	17.37
687	NYSE	OC	Mon, Jul 27, 2009	17.53	17.95	16.83	17.59
686	NYSE	OC	Fri, Jul 24, 2009	17.00	17.53	16.61	17.33
685	NYSE	OC	Thu, Jul 23, 2009	16.33	17.64	16.25	17.24
684	NYSE	OC	Wed, Jul 22, 2009	15.74	16.60	15.74	16.24
683	NYSE	OC	Tue, Jul 21, 2009	16.08	16.66	15.74	15.89
682	NYSE	OC	Mon, Jul 20, 2009	15.43	16.18	15.23	15.97
681	NYSE	OC	Fri, Jul 17, 2009	15.25	15.78	15.14	15.38
680	NYSE	OC	Thu, Jul 16, 2009	14.93	15.46	14.81	15.37
679	NYSE	OC	Wed, Jul 15, 2009	14.18	14.98	14.18	14.89
678	NYSE	OC	Tue, Jul 14, 2009	13.20	14.22	13.20	14.07
677	NYSE	OC	Mon, Jul 13, 2009	12.68	12.92	12.19	12.91
676	NYSE	OC	Fri, Jul 10, 2009	12.40	12.72	12.29	12.66
675	NYSE	OC	Thu, Jul 9, 2009	12.25	12.63	11.94	12.59
674	NYSE	OC	Wed, Jul 8, 2009	11.95	12.28	11.74	12.09
673	NYSE	OC	Tue, Jul 7, 2009	12.20	12.43	11.86	11.95
672	NYSE	OC	Mon, Jul 6, 2009	12.12	12.20	11.77	12.14
671	NYSE	OC	Thu, Jul 2, 2009	12.40	12.44	12.10	12.25
670	NYSE	OC	Wed, Jul 1, 2009	12.89	13.00	12.69	12.75
669	NYSE	OC	Tue, Jun 30, 2009	12.73	13.00	12.61	12.78
668	NYSE	OC	Mon, Jun 29, 2009	12.46	12.79	12.26	12.70
667	NYSE	OC	Fri, Jun 26, 2009	12.66	13.04	12.17	12.17
666	NYSE	OC	Thu, Jun 25, 2009	12.26	13.13	11.77	12.96
665	NYSE	OC	Wed, Jun 24, 2009	11.82	12.77	11.73	12.50
664	NYSE	OC	Tue, Jun 23, 2009	10.71	11.92	10.60	11.76
663	NYSE	OC	Mon, Jun 22, 2009	10.94	10.97	10.50	10.55
662	NYSE	OC	Fri, Jun 19, 2009	11.20	11.56	11.05	11.22
661	NYSE	OC	Thu, Jun 18, 2009	11.10	11.25	10.79	11.04
660	NYSE	OC	Wed, Jun 17, 2009	10.98	11.33	10.53	11.13
659	NYSE	OC	Tue, Jun 16, 2009	11.20	11.68	10.73	10.98
658	NYSE	OC	Mon, Jun 15, 2009	11.81	11.81	10.74	10.96
657	NYSE	OC	Fri, Jun 12, 2009	12.12	12.12	11.60	11.94
656	NYSE	OC	Thu, Jun 11, 2009	13.00	13.00	12.08	12.17
655	NYSE	OC	Wed, Jun 10, 2009	13.68	13.82	12.51	12.90
654	NYSE	OC	Tue, Jun 9, 2009	13.24	13.60	13.03	13.50
653	NYSE	OC	Mon, Jun 8, 2009	13.49	13.49	12.79	13.18
652	NYSE	OC	Fri, Jun 5, 2009	14.20	14.28	13.15	13.36
651	NYSE	OC	Thu, Jun 4, 2009	13.88	14.05	13.62	14.02
650	NYSE	OC	Wed, Jun 3, 2009	14.25	14.45	13.46	13.80
649	NYSE	OC	Tue, Jun 2, 2009	14.57	14.97	14.21	14.45
648	NYSE	OC	Mon, Jun 1, 2009	14.26	15.00	13.95	14.50
647	NYSE	OC	Fri, May 29, 2009	13.39	14.44	13.39	13.93
646	NYSE	OC	Thu, May 28, 2009	13.95	14.06	12.66	13.47
645	NYSE	OC	Wed, May 27, 2009	14.63	14.91	13.62	13.71
644	NYSE	OC	Tue, May 26, 2009	13.79	14.69	13.68	14.50
643	NYSE	OC	Fri, May 22, 2009	14.00	14.15	13.04	13.78
642	NYSE	OC	Thu, May 21, 2009	13.78	13.99	13.25	13.82
641	NYSE	OC	Wed, May 20, 2009	14.49	14.75	13.80	13.88
640	NYSE	OC	Tue, May 19, 2009	14.90	15.10	14.18	14.23
639	NYSE	OC	Mon, May 18, 2009	14.15	14.89	13.99	14.78
638	NYSE	OC	Fri, May 15, 2009	13.86	14.54	13.45	13.72
637	NYSE	OC	Thu, May 14, 2009	13.41	14.11	12.88	13.85
636	NYSE	OC	Wed, May 13, 2009	14.62	14.62	13.44	13.47
635	NYSE	OC	Tue, May 12, 2009	15.78	15.89	14.60	15.00
634	NYSE	OC	Mon, May 11, 2009	15.86	16.40	15.00	15.58
633	NYSE	OC	Fri, May 8, 2009	16.85	17.11	15.42	16.30
632	NYSE	OC	Thu, May 7, 2009	18.52	18.96	16.05	16.11
631	NYSE	OC	Wed, May 6, 2009	20.25	20.73	17.70	18.47
630	NYSE	OC	Tue, May 5, 2009	19.02	20.01	18.57	19.84
629	NYSE	OC	Mon, May 4, 2009	18.67	20.15	18.20	19.52
628	NYSE	OC	Fri, May 1, 2009	18.03	18.72	17.41	18.13
627	NYSE	OC	Thu, Apr 30, 2009	18.48	19.75	17.78	17.90
626	NYSE	OC	Wed, Apr 29, 2009	17.62	18.47	17.20	17.78
625	NYSE	OC	Tue, Apr 28, 2009	16.35	17.86	16.00	17.44
624	NYSE	OC	Mon, Apr 27, 2009	16.04	17.49	16.01	16.62
623	NYSE	OC	Fri, Apr 24, 2009	15.67	17.06	14.86	16.52
622	NYSE	OC	Thu, Apr 23, 2009	15.77	16.11	14.65	15.23
621	NYSE	OC	Wed, Apr 22, 2009	15.00	16.66	14.85	16.01
620	NYSE	OC	Tue, Apr 21, 2009	13.84	15.38	13.63	15.28
619	NYSE	OC	Mon, Apr 20, 2009	15.37	15.68	13.85	13.89
618	NYSE	OC	Fri, Apr 17, 2009	15.03	15.92	14.93	15.73
617	NYSE	OC	Thu, Apr 16, 2009	13.10	15.45	13.10	15.09
616	NYSE	OC	Wed, Apr 15, 2009	11.21	13.79	11.03	13.48
615	NYSE	OC	Tue, Apr 14, 2009	11.51	11.84	10.83	11.11
614	NYSE	OC	Mon, Apr 13, 2009	11.37	11.67	11.13	11.62
613	NYSE	OC	Thu, Apr 9, 2009	10.76	11.61	10.58	11.61
612	NYSE	OC	Wed, Apr 8, 2009	10.34	10.62	9.86	10.38
611	NYSE	OC	Tue, Apr 7, 2009	10.76	10.76	10.09	10.26
610	NYSE	OC	Mon, Apr 6, 2009	10.49	11.04	10.38	10.98
609	NYSE	OC	Fri, Apr 3, 2009	10.16	10.85	9.76	10.65
608	NYSE	OC	Thu, Apr 2, 2009	9.86	10.80	9.86	10.25
607	NYSE	OC	Wed, Apr 1, 2009	8.89	9.70	8.61	9.68
606	NYSE	OC	Tue, Mar 31, 2009	9.00	9.24	8.50	9.04
605	NYSE	OC	Mon, Mar 30, 2009	9.67	9.67	8.45	8.96
604	NYSE	OC	Fri, Mar 27, 2009	9.82	10.27	9.34	9.85
603	NYSE	OC	Thu, Mar 26, 2009	9.73	10.38	9.52	10.23
602	NYSE	OC	Wed, Mar 25, 2009	9.69	10.64	8.88	9.59
601	NYSE	OC	Tue, Mar 24, 2009	9.67	10.11	9.31	9.49
600	NYSE	OC	Mon, Mar 23, 2009	8.88	9.92	8.67	9.86
599	NYSE	OC	Fri, Mar 20, 2009	8.74	8.74	7.84	8.51
598	NYSE	OC	Thu, Mar 19, 2009	8.55	8.75	8.25	8.69
597	NYSE	OC	Wed, Mar 18, 2009	7.64	9.00	7.11	8.26
596	NYSE	OC	Tue, Mar 17, 2009	7.15	7.61	7.00	7.56
595	NYSE	OC	Mon, Mar 16, 2009	7.14	7.40	7.00	7.20
594	NYSE	OC	Fri, Mar 13, 2009	7.23	7.30	6.91	6.99
593	NYSE	OC	Thu, Mar 12, 2009	6.33	7.21	6.20	7.08
592	NYSE	OC	Wed, Mar 11, 2009	6.45	6.63	6.28	6.45
591	NYSE	OC	Tue, Mar 10, 2009	5.47	6.36	5.42	6.32
590	NYSE	OC	Mon, Mar 9, 2009	5.33	5.72	5.08	5.34
589	NYSE	OC	Fri, Mar 6, 2009	6.59	6.60	5.16	5.33
588	NYSE	OC	Thu, Mar 5, 2009	7.14	7.15	6.53	6.59
587	NYSE	OC	Wed, Mar 4, 2009	7.53	7.75	6.87	7.22
586	NYSE	OC	Tue, Mar 3, 2009	7.66	7.95	6.86	7.22
585	NYSE	OC	Mon, Mar 2, 2009	8.16	8.27	7.54	7.57
584	NYSE	OC	Fri, Feb 27, 2009	8.52	8.82	8.25	8.35
583	NYSE	OC	Thu, Feb 26, 2009	8.89	9.33	8.64	8.71
582	NYSE	OC	Wed, Feb 25, 2009	8.82	9.17	8.50	8.94
581	NYSE	OC	Tue, Feb 24, 2009	7.55	8.93	7.41	8.83
580	NYSE	OC	Mon, Feb 23, 2009	8.44	8.75	7.45	7.49
579	NYSE	OC	Fri, Feb 20, 2009	10.07	10.18	8.07	8.34
578	NYSE	OC	Thu, Feb 19, 2009	12.24	12.24	10.23	10.26
577	NYSE	OC	Wed, Feb 18, 2009	13.00	13.47	11.30	11.91
576	NYSE	OC	Tue, Feb 17, 2009	13.27	13.27	12.52	12.67
575	NYSE	OC	Fri, Feb 13, 2009	13.20	13.90	13.07	13.41
574	NYSE	OC	Thu, Feb 12, 2009	12.92	13.41	12.24	13.37
573	NYSE	OC	Wed, Feb 11, 2009	13.74	13.74	12.95	13.14
572	NYSE	OC	Tue, Feb 10, 2009	14.60	14.96	13.29	13.53
571	NYSE	OC	Mon, Feb 9, 2009	14.44	15.03	14.22	14.74
570	NYSE	OC	Fri, Feb 6, 2009	13.91	14.97	13.91	14.50
569	NYSE	OC	Thu, Feb 5, 2009	13.92	14.28	13.74	13.91
568	NYSE	OC	Wed, Feb 4, 2009	14.11	14.32	13.75	13.89
567	NYSE	OC	Tue, Feb 3, 2009	13.83	15.00	13.67	14.13
566	NYSE	OC	Mon, Feb 2, 2009	13.08	13.92	13.04	13.65
565	NYSE	OC	Fri, Jan 30, 2009	14.12	14.20	13.17	13.34
564	NYSE	OC	Thu, Jan 29, 2009	15.09	15.09	13.93	14.12
563	NYSE	OC	Wed, Jan 28, 2009	14.45	15.32	14.41	15.13
562	NYSE	OC	Tue, Jan 27, 2009	14.66	14.66	14.06	14.30
561	NYSE	OC	Mon, Jan 26, 2009	14.94	15.80	14.46	14.60
560	NYSE	OC	Fri, Jan 23, 2009	14.57	15.08	13.04	14.79
559	NYSE	OC	Thu, Jan 22, 2009	15.59	15.68	14.60	15.23
558	NYSE	OC	Wed, Jan 21, 2009	15.61	15.91	14.76	15.84
557	NYSE	OC	Tue, Jan 20, 2009	15.80	16.27	15.23	15.32
556	NYSE	OC	Fri, Jan 16, 2009	16.34	16.96	15.46	16.17
555	NYSE	OC	Thu, Jan 15, 2009	16.09	16.71	15.12	16.19
554	NYSE	OC	Wed, Jan 14, 2009	16.67	16.67	15.90	16.09
553	NYSE	OC	Tue, Jan 13, 2009	16.66	17.00	16.14	16.96
552	NYSE	OC	Mon, Jan 12, 2009	17.33	17.55	16.30	16.58
551	NYSE	OC	Fri, Jan 9, 2009	18.50	18.50	17.01	17.57
550	NYSE	OC	Thu, Jan 8, 2009	17.54	18.35	17.40	18.31
549	NYSE	OC	Wed, Jan 7, 2009	18.36	18.36	17.37	17.65
548	NYSE	OC	Tue, Jan 6, 2009	18.44	18.66	17.73	18.41
547	NYSE	OC	Mon, Jan 5, 2009	17.64	18.11	17.10	18.11
546	NYSE	OC	Fri, Jan 2, 2009	17.24	17.84	17.03	17.65
545	NYSE	OC	Wed, Dec 31, 2008	16.80	17.44	16.80	17.30
544	NYSE	OC	Tue, Dec 30, 2008	16.79	17.08	16.37	16.98
543	NYSE	OC	Mon, Dec 29, 2008	17.11	17.26	16.40	16.71
542	NYSE	OC	Fri, Dec 26, 2008	16.52	17.24	16.40	17.23
541	NYSE	OC	Wed, Dec 24, 2008	16.77	16.88	16.32	16.48
540	NYSE	OC	Tue, Dec 23, 2008	17.11	17.25	16.20	16.60
539	NYSE	OC	Mon, Dec 22, 2008	18.13	18.58	16.71	16.96
538	NYSE	OC	Fri, Dec 19, 2008	17.00	18.38	16.75	18.13
537	NYSE	OC	Thu, Dec 18, 2008	16.92	17.03	16.32	16.79
536	NYSE	OC	Wed, Dec 17, 2008	16.19	16.79	15.80	16.58
535	NYSE	OC	Tue, Dec 16, 2008	15.14	16.25	14.96	16.23
534	NYSE	OC	Mon, Dec 15, 2008	16.37	16.41	14.56	14.95
533	NYSE	OC	Fri, Dec 12, 2008	15.00	16.07	14.68	16.07
532	NYSE	OC	Thu, Dec 11, 2008	16.37	16.39	15.19	15.36
531	NYSE	OC	Wed, Dec 10, 2008	16.89	17.31	15.86	16.17
530	NYSE	OC	Tue, Dec 9, 2008	16.95	17.44	16.34	16.84
529	NYSE	OC	Mon, Dec 8, 2008	16.59	17.37	16.46	16.90
528	NYSE	OC	Fri, Dec 5, 2008	14.67	16.13	14.46	16.01
527	NYSE	OC	Thu, Dec 4, 2008	14.90	15.87	14.72	15.04
526	NYSE	OC	Wed, Dec 3, 2008	14.34	15.45	14.00	15.28
525	NYSE	OC	Tue, Dec 2, 2008	14.26	14.92	14.01	14.48
524	NYSE	OC	Mon, Dec 1, 2008	15.35	15.40	14.02	14.16
523	NYSE	OC	Fri, Nov 28, 2008	15.28	16.11	15.24	15.95
522	NYSE	OC	Wed, Nov 26, 2008	14.64	15.67	13.60	15.26
521	NYSE	OC	Tue, Nov 25, 2008	13.98	14.74	13.60	14.65
520	NYSE	OC	Mon, Nov 24, 2008	12.73	13.85	12.45	13.57
519	NYSE	OC	Fri, Nov 21, 2008	11.60	12.16	10.96	12.08
518	NYSE	OC	Thu, Nov 20, 2008	10.49	11.69	10.05	11.32
517	NYSE	OC	Wed, Nov 19, 2008	12.94	13.07	10.11	10.51
516	NYSE	OC	Tue, Nov 18, 2008	13.17	13.54	12.64	12.99
515	NYSE	OC	Mon, Nov 17, 2008	13.35	13.91	13.25	13.40
514	NYSE	OC	Fri, Nov 14, 2008	14.42	14.81	13.69	13.74
513	NYSE	OC	Thu, Nov 13, 2008	14.76	14.88	13.23	14.75
512	NYSE	OC	Wed, Nov 12, 2008	16.00	16.03	14.76	14.82
511	NYSE	OC	Tue, Nov 11, 2008	15.60	16.35	15.42	16.02
510	NYSE	OC	Mon, Nov 10, 2008	16.69	16.77	15.56	15.87
509	NYSE	OC	Fri, Nov 7, 2008	16.78	17.35	15.82	16.26
508	NYSE	OC	Thu, Nov 6, 2008	16.99	17.44	16.69	16.85
507	NYSE	OC	Wed, Nov 5, 2008	17.25	17.60	16.83	17.34
506	NYSE	OC	Tue, Nov 4, 2008	16.55	17.29	16.34	17.26
505	NYSE	OC	Mon, Nov 3, 2008	15.72	16.55	15.50	16.04
504	NYSE	OC	Fri, Oct 31, 2008	15.25	16.13	15.07	15.73
503	NYSE	OC	Thu, Oct 30, 2008	15.67	16.77	15.27	15.38
502	NYSE	OC	Wed, Oct 29, 2008	16.99	17.81	15.27	15.50
501	NYSE	OC	Tue, Oct 28, 2008	15.45	15.48	13.32	15.40
500	NYSE	OC	Mon, Oct 27, 2008	16.51	17.02	15.10	15.18
499	NYSE	OC	Fri, Oct 24, 2008	16.95	17.22	16.06	16.43
498	NYSE	OC	Thu, Oct 23, 2008	16.77	18.17	16.77	17.71
497	NYSE	OC	Wed, Oct 22, 2008	18.07	18.42	16.93	17.19
496	NYSE	OC	Tue, Oct 21, 2008	18.41	18.92	18.21	18.55
495	NYSE	OC	Mon, Oct 20, 2008	17.79	18.88	17.79	18.86
494	NYSE	OC	Fri, Oct 17, 2008	17.33	18.54	17.05	17.81
493	NYSE	OC	Thu, Oct 16, 2008	18.33	19.13	16.99	18.00
492	NYSE	OC	Wed, Oct 15, 2008	19.41	19.50	16.50	18.04
491	NYSE	OC	Tue, Oct 14, 2008	20.15	20.61	19.23	19.83
490	NYSE	OC	Mon, Oct 13, 2008	20.42	20.42	19.47	19.78
489	NYSE	OC	Fri, Oct 10, 2008	18.64	19.74	17.75	19.57
488	NYSE	OC	Thu, Oct 9, 2008	20.04	20.60	18.87	19.25
487	NYSE	OC	Wed, Oct 8, 2008	18.98	20.84	18.98	19.93
486	NYSE	OC	Tue, Oct 7, 2008	22.03	22.06	19.98	19.98
485	NYSE	OC	Mon, Oct 6, 2008	20.99	22.11	19.24	21.68
484	NYSE	OC	Fri, Oct 3, 2008	22.90	23.66	21.49	21.70
483	NYSE	OC	Thu, Oct 2, 2008	23.93	23.93	22.67	22.70
482	NYSE	OC	Wed, Oct 1, 2008	22.41	24.26	22.41	24.07
481	NYSE	OC	Tue, Sep 30, 2008	23.19	23.96	23.02	23.91
480	NYSE	OC	Mon, Sep 29, 2008	23.81	23.94	22.89	23.08
479	NYSE	OC	Fri, Sep 26, 2008	24.01	24.50	23.92	24.49
478	NYSE	OC	Thu, Sep 25, 2008	24.50	25.00	24.00	24.83
477	NYSE	OC	Wed, Sep 24, 2008	24.03	24.86	23.77	24.43
476	NYSE	OC	Tue, Sep 23, 2008	23.77	24.48	23.56	24.03
475	NYSE	OC	Mon, Sep 22, 2008	24.80	24.80	23.78	23.91
474	NYSE	OC	Fri, Sep 19, 2008	24.26	25.24	23.85	24.95
473	NYSE	OC	Thu, Sep 18, 2008	23.01	23.89	22.14	23.82
472	NYSE	OC	Wed, Sep 17, 2008	23.93	24.18	22.37	22.71
471	NYSE	OC	Tue, Sep 16, 2008	22.00	24.49	22.00	24.41
470	NYSE	OC	Mon, Sep 15, 2008	25.47	25.71	22.45	22.64
469	NYSE	OC	Fri, Sep 12, 2008	25.20	26.39	25.20	26.37
468	NYSE	OC	Thu, Sep 11, 2008	24.39	25.59	23.00	25.55
467	NYSE	OC	Wed, Sep 10, 2008	25.01	25.53	24.70	24.81
466	NYSE	OC	Tue, Sep 9, 2008	25.02	26.15	24.68	24.96
465	NYSE	OC	Mon, Sep 8, 2008	26.00	26.42	25.30	25.55
464	NYSE	OC	Fri, Sep 5, 2008	24.28	25.33	24.27	25.14
463	NYSE	OC	Thu, Sep 4, 2008	25.09	25.20	24.15	24.53
462	NYSE	OC	Wed, Sep 3, 2008	24.97	25.50	24.75	25.33
461	NYSE	OC	Tue, Sep 2, 2008	24.61	25.18	24.36	24.98
460	NYSE	OC	Fri, Aug 29, 2008	24.80	24.80	24.13	24.19
459	NYSE	OC	Thu, Aug 28, 2008	24.80	24.95	24.51	24.84
458	NYSE	OC	Wed, Aug 27, 2008	23.79	24.77	23.79	24.76
457	NYSE	OC	Tue, Aug 26, 2008	23.83	23.94	23.42	23.81
456	NYSE	OC	Mon, Aug 25, 2008	24.17	24.24	23.54	23.72
455	NYSE	OC	Fri, Aug 22, 2008	24.50	24.50	24.00	24.43
454	NYSE	OC	Thu, Aug 21, 2008	24.00	24.53	23.92	24.43
453	NYSE	OC	Wed, Aug 20, 2008	24.39	24.39	23.89	24.19
452	NYSE	OC	Tue, Aug 19, 2008	25.01	25.25	24.24	24.39
451	NYSE	OC	Mon, Aug 18, 2008	25.72	25.80	24.88	24.97
450	NYSE	OC	Fri, Aug 15, 2008	25.18	26.02	25.18	25.63
449	NYSE	OC	Thu, Aug 14, 2008	24.70	25.29	24.34	25.26
448	NYSE	OC	Wed, Aug 13, 2008	24.90	25.00	24.39	24.73
447	NYSE	OC	Tue, Aug 12, 2008	25.41	25.43	24.70	24.89
446	NYSE	OC	Mon, Aug 11, 2008	25.45	26.07	25.44	25.65
445	NYSE	OC	Fri, Aug 8, 2008	24.70	25.62	24.50	25.51
444	NYSE	OC	Thu, Aug 7, 2008	25.45	25.45	24.59	24.76
443	NYSE	OC	Wed, Aug 6, 2008	26.12	26.12	24.96	25.32
442	NYSE	OC	Tue, Aug 5, 2008	25.99	26.34	25.80	26.07
441	NYSE	OC	Mon, Aug 4, 2008	26.56	26.56	25.83	25.99
440	NYSE	OC	Fri, Aug 1, 2008	26.90	27.05	26.00	26.42
439	NYSE	OC	Thu, Jul 31, 2008	26.61	26.61	25.84	26.01
438	NYSE	OC	Wed, Jul 30, 2008	26.19	27.34	25.67	26.64
437	NYSE	OC	Tue, Jul 29, 2008	23.57	24.66	23.50	24.50
436	NYSE	OC	Mon, Jul 28, 2008	23.17	23.68	23.17	23.36
435	NYSE	OC	Fri, Jul 25, 2008	23.31	23.79	23.20	23.31
434	NYSE	OC	Thu, Jul 24, 2008	23.44	23.77	23.00	23.33
433	NYSE	OC	Wed, Jul 23, 2008	23.13	23.48	22.68	23.38
432	NYSE	OC	Tue, Jul 22, 2008	22.50	23.38	22.24	22.88
431	NYSE	OC	Mon, Jul 21, 2008	23.68	23.75	22.56	22.74
430	NYSE	OC	Fri, Jul 18, 2008	24.01	24.24	23.14	23.43
429	NYSE	OC	Thu, Jul 17, 2008	21.80	25.19	21.80	24.02
428	NYSE	OC	Wed, Jul 16, 2008	21.07	21.94	20.98	21.60
427	NYSE	OC	Tue, Jul 15, 2008	21.01	21.35	20.41	20.86
426	NYSE	OC	Mon, Jul 14, 2008	20.51	21.86	20.51	21.00
425	NYSE	OC	Fri, Jul 11, 2008	20.58	20.64	19.68	20.01
424	NYSE	OC	Thu, Jul 10, 2008	20.80	21.24	20.41	20.74
423	NYSE	OC	Wed, Jul 9, 2008	21.80	21.80	20.65	20.81
422	NYSE	OC	Tue, Jul 8, 2008	21.00	21.62	20.36	21.56
421	NYSE	OC	Mon, Jul 7, 2008	21.77	22.05	20.93	21.28
420	NYSE	OC	Thu, Jul 3, 2008	22.27	22.44	21.53	21.79
419	NYSE	OC	Wed, Jul 2, 2008	22.86	22.86	22.19	22.30
418	NYSE	OC	Tue, Jul 1, 2008	22.65	22.94	22.08	22.81
417	NYSE	OC	Mon, Jun 30, 2008	22.98	23.29	22.48	22.75
416	NYSE	OC	Fri, Jun 27, 2008	22.61	23.03	22.39	22.89
415	NYSE	OC	Thu, Jun 26, 2008	23.63	23.63	22.40	22.78
414	NYSE	OC	Wed, Jun 25, 2008	23.23	24.25	23.23	23.65
413	NYSE	OC	Tue, Jun 24, 2008	23.54	23.88	23.18	23.29
412	NYSE	OC	Mon, Jun 23, 2008	23.97	24.44	23.66	23.68
411	NYSE	OC	Fri, Jun 20, 2008	23.86	23.98	23.40	23.92
410	NYSE	OC	Thu, Jun 19, 2008	23.51	24.06	23.23	23.98
409	NYSE	OC	Wed, Jun 18, 2008	23.51	23.75	23.03	23.41
408	NYSE	OC	Tue, Jun 17, 2008	23.81	24.09	23.60	23.68
407	NYSE	OC	Mon, Jun 16, 2008	24.00	24.11	23.85	23.86
406	NYSE	OC	Fri, Jun 13, 2008	24.02	24.17	23.74	23.93
405	NYSE	OC	Thu, Jun 12, 2008	23.80	24.17	23.63	23.88
404	NYSE	OC	Wed, Jun 11, 2008	24.75	24.98	23.53	23.63
403	NYSE	OC	Tue, Jun 10, 2008	24.82	24.95	24.40	24.68
402	NYSE	OC	Mon, Jun 9, 2008	24.71	25.02	24.25	24.82
401	NYSE	OC	Fri, Jun 6, 2008	25.60	25.73	24.66	24.66
400	NYSE	OC	Thu, Jun 5, 2008	25.50	25.77	25.26	25.76
399	NYSE	OC	Wed, Jun 4, 2008	25.15	25.98	25.01	25.45
398	NYSE	OC	Tue, Jun 3, 2008	25.62	25.81	24.79	25.07
397	NYSE	OC	Mon, Jun 2, 2008	25.78	26.00	25.34	25.50
396	NYSE	OC	Fri, May 30, 2008	26.02	26.14	25.75	25.83
395	NYSE	OC	Thu, May 29, 2008	26.29	26.32	25.76	26.00
394	NYSE	OC	Wed, May 28, 2008	26.61	26.62	25.71	26.00
393	NYSE	OC	Tue, May 27, 2008	26.00	26.40	25.79	26.13
392	NYSE	OC	Fri, May 23, 2008	26.50	26.52	25.92	25.99
391	NYSE	OC	Thu, May 22, 2008	26.99	27.48	26.35	26.54
390	NYSE	OC	Wed, May 21, 2008	28.01	28.43	26.54	26.81
389	NYSE	OC	Tue, May 20, 2008	27.89	28.58	27.35	27.97
388	NYSE	OC	Mon, May 19, 2008	27.77	28.50	27.60	28.13
387	NYSE	OC	Fri, May 16, 2008	26.91	27.93	26.80	27.85
386	NYSE	OC	Thu, May 15, 2008	26.10	26.96	25.96	26.80
385	NYSE	OC	Wed, May 14, 2008	25.90	26.31	25.65	25.97
384	NYSE	OC	Tue, May 13, 2008	25.26	26.15	25.01	25.76
383	NYSE	OC	Mon, May 12, 2008	24.08	24.88	23.94	24.74
382	NYSE	OC	Fri, May 9, 2008	23.10	24.00	22.88	23.93
381	NYSE	OC	Thu, May 8, 2008	22.84	23.39	22.50	23.26
380	NYSE	OC	Wed, May 7, 2008	21.80	23.59	21.80	22.67
379	NYSE	OC	Tue, May 6, 2008	20.99	21.25	20.43	21.16
378	NYSE	OC	Mon, May 5, 2008	20.94	21.22	20.70	21.01
377	NYSE	OC	Fri, May 2, 2008	21.10	21.17	20.65	21.04
376	NYSE	OC	Thu, May 1, 2008	20.59	21.30	19.80	20.96
375	NYSE	OC	Wed, Apr 30, 2008	20.71	21.44	20.67	21.11
374	NYSE	OC	Tue, Apr 29, 2008	20.80	20.80	20.44	20.73
373	NYSE	OC	Mon, Apr 28, 2008	19.95	20.92	19.95	20.88
372	NYSE	OC	Fri, Apr 25, 2008	19.93	20.05	19.62	19.95
371	NYSE	OC	Thu, Apr 24, 2008	19.27	19.95	19.14	19.80
370	NYSE	OC	Wed, Apr 23, 2008	19.37	19.39	19.00	19.29
369	NYSE	OC	Tue, Apr 22, 2008	19.59	19.70	19.03	19.35
368	NYSE	OC	Mon, Apr 21, 2008	19.80	20.05	19.55	19.61
367	NYSE	OC	Fri, Apr 18, 2008	19.94	20.01	19.65	19.87
366	NYSE	OC	Thu, Apr 17, 2008	19.48	19.73	19.37	19.69
365	NYSE	OC	Wed, Apr 16, 2008	18.95	19.66	18.83	19.59
364	NYSE	OC	Tue, Apr 15, 2008	18.66	18.92	18.31	18.89
363	NYSE	OC	Mon, Apr 14, 2008	18.93	18.96	18.52	18.52
362	NYSE	OC	Fri, Apr 11, 2008	19.32	19.51	18.86	18.93
361	NYSE	OC	Thu, Apr 10, 2008	19.33	19.59	19.24	19.32
360	NYSE	OC	Wed, Apr 9, 2008	19.63	19.80	19.36	19.38
359	NYSE	OC	Tue, Apr 8, 2008	19.51	19.67	19.35	19.57
358	NYSE	OC	Mon, Apr 7, 2008	19.11	19.78	19.04	19.61
357	NYSE	OC	Fri, Apr 4, 2008	19.10	19.13	18.79	19.05
356	NYSE	OC	Thu, Apr 3, 2008	18.96	19.10	18.80	18.97
355	NYSE	OC	Wed, Apr 2, 2008	18.80	19.41	18.80	19.14
354	NYSE	OC	Tue, Apr 1, 2008	17.90	19.49	17.90	19.01
353	NYSE	OC	Mon, Mar 31, 2008	17.91	18.22	17.88	18.13
352	NYSE	OC	Fri, Mar 28, 2008	18.30	18.34	17.80	17.89
351	NYSE	OC	Thu, Mar 27, 2008	18.50	18.87	18.18	18.18
350	NYSE	OC	Wed, Mar 26, 2008	18.92	19.00	18.23	18.46
349	NYSE	OC	Tue, Mar 25, 2008	18.59	19.02	18.38	18.90
348	NYSE	OC	Mon, Mar 24, 2008	17.60	18.72	17.49	18.48
347	NYSE	OC	Thu, Mar 20, 2008	17.21	17.46	16.96	17.43
346	NYSE	OC	Wed, Mar 19, 2008	17.31	17.82	17.10	17.21
345	NYSE	OC	Tue, Mar 18, 2008	17.22	17.26	16.30	17.10
344	NYSE	OC	Mon, Mar 17, 2008	16.57	16.94	16.20	16.76
343	NYSE	OC	Fri, Mar 14, 2008	16.95	17.31	16.43	16.79
342	NYSE	OC	Thu, Mar 13, 2008	16.51	17.21	16.43	17.06
341	NYSE	OC	Wed, Mar 12, 2008	17.15	17.29	16.78	16.83
340	NYSE	OC	Tue, Mar 11, 2008	17.05	17.42	16.51	16.99
339	NYSE	OC	Mon, Mar 10, 2008	17.22	17.22	16.67	16.93
338	NYSE	OC	Fri, Mar 7, 2008	17.11	17.47	16.93	17.28
337	NYSE	OC	Thu, Mar 6, 2008	17.99	17.99	16.94	17.25
336	NYSE	OC	Wed, Mar 5, 2008	17.95	18.08	17.68	17.90
335	NYSE	OC	Tue, Mar 4, 2008	18.18	18.44	17.48	18.00
334	NYSE	OC	Mon, Mar 3, 2008	18.37	19.38	17.58	18.27
333	NYSE	OC	Fri, Feb 29, 2008	18.65	18.93	18.42	18.86
332	NYSE	OC	Thu, Feb 28, 2008	18.82	19.12	18.68	18.92
331	NYSE	OC	Wed, Feb 27, 2008	19.26	19.30	18.66	19.01
330	NYSE	OC	Tue, Feb 26, 2008	19.50	19.78	19.38	19.44
329	NYSE	OC	Mon, Feb 25, 2008	19.96	20.10	19.49	19.73
328	NYSE	OC	Fri, Feb 22, 2008	18.75	20.06	18.75	19.86
327	NYSE	OC	Thu, Feb 21, 2008	19.89	20.26	18.69	18.75
326	NYSE	OC	Wed, Feb 20, 2008	18.87	20.06	18.79	19.70
325	NYSE	OC	Tue, Feb 19, 2008	19.30	19.86	19.04	19.14
324	NYSE	OC	Fri, Feb 15, 2008	19.21	19.44	18.88	19.15
323	NYSE	OC	Thu, Feb 14, 2008	19.63	19.64	18.93	19.34
322	NYSE	OC	Wed, Feb 13, 2008	19.60	19.60	19.26	19.47
321	NYSE	OC	Tue, Feb 12, 2008	19.45	19.57	19.21	19.33
320	NYSE	OC	Mon, Feb 11, 2008	19.65	19.79	19.23	19.50
319	NYSE	OC	Fri, Feb 8, 2008	19.82	20.27	19.51	19.60
318	NYSE	OC	Thu, Feb 7, 2008	19.90	20.26	19.35	19.91
317	NYSE	OC	Wed, Feb 6, 2008	20.85	21.25	20.01	20.09
316	NYSE	OC	Tue, Feb 5, 2008	21.83	22.26	20.82	20.94
315	NYSE	OC	Mon, Feb 4, 2008	22.85	22.90	21.46	21.95
314	NYSE	OC	Fri, Feb 1, 2008	21.79	22.80	21.50	22.70
313	NYSE	OC	Thu, Jan 31, 2008	20.21	21.78	20.00	21.74
312	NYSE	OC	Wed, Jan 30, 2008	19.87	20.99	19.76	20.33
311	NYSE	OC	Tue, Jan 29, 2008	18.76	20.24	18.69	20.00
310	NYSE	OC	Mon, Jan 28, 2008	18.43	18.96	17.93	18.68
309	NYSE	OC	Fri, Jan 25, 2008	19.05	19.15	18.45	18.57
308	NYSE	OC	Thu, Jan 24, 2008	17.61	18.80	17.61	18.79
307	NYSE	OC	Wed, Jan 23, 2008	17.43	18.42	16.99	17.80
306	NYSE	OC	Tue, Jan 22, 2008	17.25	18.04	16.86	17.80
305	NYSE	OC	Fri, Jan 18, 2008	17.60	18.14	17.26	17.37
304	NYSE	OC	Thu, Jan 17, 2008	18.05	18.49	17.50	17.60
303	NYSE	OC	Wed, Jan 16, 2008	17.97	18.68	17.95	18.08
302	NYSE	OC	Tue, Jan 15, 2008	18.05	18.28	17.71	18.16
301	NYSE	OC	Mon, Jan 14, 2008	18.45	18.58	18.11	18.26
300	NYSE	OC	Fri, Jan 11, 2008	18.62	18.64	18.20	18.38
299	NYSE	OC	Thu, Jan 10, 2008	18.50	19.11	18.23	18.69
298	NYSE	OC	Wed, Jan 9, 2008	18.50	18.70	17.74	18.56
297	NYSE	OC	Tue, Jan 8, 2008	19.02	19.12	18.20	18.40
296	NYSE	OC	Mon, Jan 7, 2008	19.28	19.37	18.65	19.06
295	NYSE	OC	Fri, Jan 4, 2008	19.41	19.41	19.01	19.32
294	NYSE	OC	Thu, Jan 3, 2008	19.76	19.85	19.37	19.48
293	NYSE	OC	Wed, Jan 2, 2008	20.27	20.56	19.48	19.59
292	NYSE	OC	Mon, Dec 31, 2007	20.06	20.30	19.82	20.22
291	NYSE	OC	Fri, Dec 28, 2007	20.05	20.18	19.73	19.90
290	NYSE	OC	Thu, Dec 27, 2007	20.55	20.61	20.00	20.01
289	NYSE	OC	Wed, Dec 26, 2007	20.38	20.94	20.25	20.61
288	NYSE	OC	Mon, Dec 24, 2007	20.46	20.77	20.46	20.62
287	NYSE	OC	Fri, Dec 21, 2007	20.42	20.58	20.29	20.51
286	NYSE	OC	Thu, Dec 20, 2007	20.54	20.66	20.00	20.16
285	NYSE	OC	Wed, Dec 19, 2007	20.66	20.88	20.39	20.47
284	NYSE	OC	Tue, Dec 18, 2007	20.82	21.13	20.68	20.79
283	NYSE	OC	Mon, Dec 17, 2007	21.50	21.78	20.54	20.63
282	NYSE	OC	Fri, Dec 14, 2007	22.25	22.28	21.42	21.69
281	NYSE	OC	Thu, Dec 13, 2007	22.70	22.71	22.11	22.24
280	NYSE	OC	Wed, Dec 12, 2007	23.13	23.55	22.50	22.69
279	NYSE	OC	Tue, Dec 11, 2007	23.67	23.83	22.71	22.88
278	NYSE	OC	Mon, Dec 10, 2007	23.08	23.58	23.08	23.53
277	NYSE	OC	Fri, Dec 7, 2007	21.86	23.30	21.58	23.08
276	NYSE	OC	Thu, Dec 6, 2007	21.57	21.81	21.06	21.55
275	NYSE	OC	Wed, Dec 5, 2007	21.51	21.82	21.30	21.50
274	NYSE	OC	Tue, Dec 4, 2007	21.88	21.88	21.00	21.17
273	NYSE	OC	Mon, Dec 3, 2007	22.17	22.51	21.72	21.92
272	NYSE	OC	Fri, Nov 30, 2007	22.50	23.00	21.93	22.01
271	NYSE	OC	Thu, Nov 29, 2007	22.50	22.58	22.10	22.20
270	NYSE	OC	Wed, Nov 28, 2007	22.12	23.02	22.12	22.53
269	NYSE	OC	Tue, Nov 27, 2007	22.00	22.22	21.56	22.14
268	NYSE	OC	Mon, Nov 26, 2007	21.95	22.24	21.49	21.70
267	NYSE	OC	Fri, Nov 23, 2007	21.98	22.19	21.82	21.95
266	NYSE	OC	Wed, Nov 21, 2007	21.66	22.42	21.48	22.00
265	NYSE	OC	Tue, Nov 20, 2007	22.65	22.67	21.67	21.98
264	NYSE	OC	Mon, Nov 19, 2007	22.73	23.01	22.12	22.39
263	NYSE	OC	Fri, Nov 16, 2007	23.10	23.15	22.45	22.97
262	NYSE	OC	Thu, Nov 15, 2007	23.13	23.67	22.75	23.01
261	NYSE	OC	Wed, Nov 14, 2007	23.72	23.93	23.05	23.21
260	NYSE	OC	Tue, Nov 13, 2007	23.88	24.15	23.29	23.44
259	NYSE	OC	Mon, Nov 12, 2007	22.89	23.85	22.89	23.53
258	NYSE	OC	Fri, Nov 9, 2007	22.91	23.37	22.61	23.00
257	NYSE	OC	Thu, Nov 8, 2007	22.35	23.03	22.00	22.96
256	NYSE	OC	Wed, Nov 7, 2007	23.18	23.18	22.23	22.23
255	NYSE	OC	Tue, Nov 6, 2007	22.57	23.42	22.20	23.39
254	NYSE	OC	Mon, Nov 5, 2007	22.37	22.74	22.07	22.59
253	NYSE	OC	Fri, Nov 2, 2007	22.96	23.11	22.00	22.60
252	NYSE	OC	Thu, Nov 1, 2007	22.10	23.41	21.87	23.00
251	NYSE	OC	Wed, Oct 31, 2007	23.41	23.45	22.80	23.11
250	NYSE	OC	Tue, Oct 30, 2007	23.77	23.90	23.26	23.40
249	NYSE	OC	Mon, Oct 29, 2007	23.31	23.89	23.04	23.80
248	NYSE	OC	Fri, Oct 26, 2007	23.25	23.39	22.95	23.31
247	NYSE	OC	Thu, Oct 25, 2007	23.13	23.38	22.90	23.04
246	NYSE	OC	Wed, Oct 24, 2007	24.09	24.25	22.97	23.10
245	NYSE	OC	Tue, Oct 23, 2007	23.78	24.42	23.61	24.18
244	NYSE	OC	Mon, Oct 22, 2007	23.69	24.20	23.62	23.77
243	NYSE	OC	Fri, Oct 19, 2007	24.30	24.39	23.60	23.83
242	NYSE	OC	Thu, Oct 18, 2007	24.40	24.78	24.15	24.47
241	NYSE	OC	Wed, Oct 17, 2007	24.76	25.00	24.15	24.59
240	NYSE	OC	Tue, Oct 16, 2007	24.64	24.95	24.27	24.69
239	NYSE	OC	Mon, Oct 15, 2007	25.25	25.26	24.66	24.94
238	NYSE	OC	Fri, Oct 12, 2007	25.43	25.43	24.83	25.23
237	NYSE	OC	Thu, Oct 11, 2007	26.03	26.24	24.97	25.35
236	NYSE	OC	Wed, Oct 10, 2007	26.48	26.50	25.92	26.00
235	NYSE	OC	Tue, Oct 9, 2007	26.33	26.50	26.01	26.48
234	NYSE	OC	Mon, Oct 8, 2007	26.78	27.15	26.34	26.41
233	NYSE	OC	Fri, Oct 5, 2007	26.80	27.12	26.19	26.75
232	NYSE	OC	Thu, Oct 4, 2007	26.25	26.63	25.90	26.44
231	NYSE	OC	Wed, Oct 3, 2007	25.89	26.41	25.78	26.23
230	NYSE	OC	Tue, Oct 2, 2007	24.58	26.15	24.47	26.04
229	NYSE	OC	Mon, Oct 1, 2007	25.18	25.23	24.69	24.81
228	NYSE	OC	Fri, Sep 28, 2007	25.56	25.57	24.97	25.05
227	NYSE	OC	Thu, Sep 27, 2007	26.10	26.10	25.40	25.40
226	NYSE	OC	Wed, Sep 26, 2007	25.09	26.34	24.83	25.85
225	NYSE	OC	Tue, Sep 25, 2007	25.84	25.84	24.72	25.14
224	NYSE	OC	Mon, Sep 24, 2007	26.10	26.26	25.91	26.12
223	NYSE	OC	Fri, Sep 21, 2007	26.50	26.52	25.70	26.05
222	NYSE	OC	Thu, Sep 20, 2007	26.62	26.62	25.94	26.16
221	NYSE	OC	Wed, Sep 19, 2007	27.15	27.88	26.12	26.59
220	NYSE	OC	Tue, Sep 18, 2007	26.62	27.30	26.06	27.20
219	NYSE	OC	Mon, Sep 17, 2007	26.51	26.74	26.12	26.35
218	NYSE	OC	Fri, Sep 14, 2007	26.23	26.67	26.00	26.54
217	NYSE	OC	Thu, Sep 13, 2007	25.56	26.52	25.39	26.52
216	NYSE	OC	Wed, Sep 12, 2007	24.77	25.55	24.75	25.32
215	NYSE	OC	Tue, Sep 11, 2007	24.62	24.89	24.47	24.74
214	NYSE	OC	Mon, Sep 10, 2007	24.48	24.70	24.19	24.47
213	NYSE	OC	Fri, Sep 7, 2007	24.22	24.92	24.12	24.59
212	NYSE	OC	Thu, Sep 6, 2007	24.44	25.05	23.83	24.75
211	NYSE	OC	Wed, Sep 5, 2007	24.75	24.75	23.94	24.59
210	NYSE	OC	Tue, Sep 4, 2007	24.93	25.16	24.76	24.83
209	NYSE	OC	Fri, Aug 31, 2007	25.25	25.42	24.70	24.96
208	NYSE	OC	Thu, Aug 30, 2007	25.51	25.69	24.97	25.06
207	NYSE	OC	Wed, Aug 29, 2007	24.80	25.56	24.62	25.55
206	NYSE	OC	Tue, Aug 28, 2007	25.00	25.16	24.00	24.50
205	NYSE	OC	Mon, Aug 27, 2007	25.35	25.98	24.90	25.28
204	NYSE	OC	Fri, Aug 24, 2007	25.21	25.83	25.06	25.27
203	NYSE	OC	Thu, Aug 23, 2007	26.38	26.76	25.01	25.17
202	NYSE	OC	Wed, Aug 22, 2007	25.42	26.08	25.10	26.08
201	NYSE	OC	Tue, Aug 21, 2007	24.85	25.20	24.49	25.15
200	NYSE	OC	Mon, Aug 20, 2007	25.00	25.09	24.39	24.93
199	NYSE	OC	Fri, Aug 17, 2007	25.00	26.36	24.40	24.80
198	NYSE	OC	Thu, Aug 16, 2007	25.90	26.00	22.74	25.05
197	NYSE	OC	Wed, Aug 15, 2007	26.90	26.90	26.20	26.25
196	NYSE	OC	Tue, Aug 14, 2007	27.32	27.32	26.01	26.99
195	NYSE	OC	Mon, Aug 13, 2007	27.87	27.98	26.84	27.43
194	NYSE	OC	Fri, Aug 10, 2007	27.65	27.65	26.61	27.43
193	NYSE	OC	Thu, Aug 9, 2007	29.00	29.22	27.71	27.82
192	NYSE	OC	Wed, Aug 8, 2007	28.99	29.38	28.08	28.96
191	NYSE	OC	Tue, Aug 7, 2007	28.70	29.28	27.55	28.68
190	NYSE	OC	Mon, Aug 6, 2007	29.95	29.99	28.43	28.70
189	NYSE	OC	Fri, Aug 3, 2007	30.03	30.81	29.75	29.77
188	NYSE	OC	Thu, Aug 2, 2007	30.33	31.28	30.33	30.90
187	NYSE	OC	Wed, Aug 1, 2007	30.00	30.81	29.60	30.12
186	NYSE	OC	Tue, Jul 31, 2007	30.94	31.29	30.03	30.43
185	NYSE	OC	Mon, Jul 30, 2007	30.84	30.90	30.33	30.80
184	NYSE	OC	Fri, Jul 27, 2007	30.65	31.49	29.92	30.51
183	NYSE	OC	Thu, Jul 26, 2007	31.61	31.62	30.82	30.99
182	NYSE	OC	Wed, Jul 25, 2007	32.18	32.44	31.36	31.62
181	NYSE	OC	Tue, Jul 24, 2007	33.00	33.00	31.73	32.11
180	NYSE	OC	Mon, Jul 23, 2007	33.36	33.56	32.98	33.18
179	NYSE	OC	Fri, Jul 20, 2007	33.15	33.33	32.61	33.00
178	NYSE	OC	Thu, Jul 19, 2007	32.80	33.27	32.79	33.23
177	NYSE	OC	Wed, Jul 18, 2007	32.20	33.19	32.20	32.67
176	NYSE	OC	Tue, Jul 17, 2007	32.65	32.76	32.20	32.59
175	NYSE	OC	Mon, Jul 16, 2007	32.01	32.49	31.88	32.49
174	NYSE	OC	Fri, Jul 13, 2007	32.28	32.40	31.77	32.00
173	NYSE	OC	Thu, Jul 12, 2007	32.12	32.55	32.12	32.40
172	NYSE	OC	Wed, Jul 11, 2007	32.70	32.70	31.41	32.18
171	NYSE	OC	Tue, Jul 10, 2007	33.44	33.55	32.71	32.80
170	NYSE	OC	Mon, Jul 9, 2007	33.43	33.64	33.07	33.50
169	NYSE	OC	Fri, Jul 6, 2007	33.15	33.69	32.90	33.51
168	NYSE	OC	Thu, Jul 5, 2007	33.26	33.59	33.02	33.21
167	NYSE	OC	Tue, Jul 3, 2007	33.27	33.53	33.15	33.34
166	NYSE	OC	Mon, Jul 2, 2007	33.72	33.73	33.10	33.44
165	NYSE	OC	Fri, Jun 29, 2007	34.00	34.35	33.50	33.63
164	NYSE	OC	Thu, Jun 28, 2007	34.14	34.30	33.52	34.00
163	NYSE	OC	Wed, Jun 27, 2007	33.85	34.65	33.45	34.26
162	NYSE	OC	Tue, Jun 26, 2007	34.70	35.03	34.09	34.24
161	NYSE	OC	Mon, Jun 25, 2007	34.42	34.95	34.21	34.70
160	NYSE	OC	Fri, Jun 22, 2007	34.10	34.85	33.61	34.50
159	NYSE	OC	Thu, Jun 21, 2007	34.25	34.60	33.88	33.89
158	NYSE	OC	Wed, Jun 20, 2007	35.03	35.24	33.88	34.06
157	NYSE	OC	Tue, Jun 19, 2007	35.12	35.21	34.67	34.86
156	NYSE	OC	Mon, Jun 18, 2007	35.31	35.60	34.95	35.13
155	NYSE	OC	Fri, Jun 15, 2007	35.26	35.44	35.20	35.36
154	NYSE	OC	Thu, Jun 14, 2007	35.24	35.29	34.97	35.18
153	NYSE	OC	Wed, Jun 13, 2007	35.09	35.09	34.37	34.99
152	NYSE	OC	Tue, Jun 12, 2007	35.66	35.66	34.50	34.70
151	NYSE	OC	Mon, Jun 11, 2007	35.40	35.80	35.06	35.66
150	NYSE	OC	Fri, Jun 8, 2007	34.91	35.50	34.60	35.50
149	NYSE	OC	Thu, Jun 7, 2007	35.52	35.52	34.89	34.91
148	NYSE	OC	Wed, Jun 6, 2007	35.65	35.66	35.25	35.52
147	NYSE	OC	Tue, Jun 5, 2007	36.26	36.26	35.51	35.90
146	NYSE	OC	Mon, Jun 4, 2007	35.85	36.13	35.44	36.06
145	NYSE	OC	Fri, Jun 1, 2007	36.12	36.20	35.79	35.80
144	NYSE	OC	Thu, May 31, 2007	36.16	36.38	35.70	35.90
143	NYSE	OC	Wed, May 30, 2007	35.97	36.22	35.78	36.01
142	NYSE	OC	Tue, May 29, 2007	35.30	35.91	35.27	35.80
141	NYSE	OC	Fri, May 25, 2007	35.23	35.96	35.22	35.43
140	NYSE	OC	Thu, May 24, 2007	35.40	36.93	35.25	35.39
139	NYSE	OC	Wed, May 23, 2007	35.67	35.98	35.40	35.54
138	NYSE	OC	Tue, May 22, 2007	34.50	35.18	34.50	34.95
137	NYSE	OC	Mon, May 21, 2007	33.50	34.54	33.48	34.50
136	NYSE	OC	Fri, May 18, 2007	33.90	34.00	33.30	33.30
135	NYSE	OC	Thu, May 17, 2007	33.85	34.14	33.58	34.10
134	NYSE	OC	Wed, May 16, 2007	34.00	34.50	33.38	34.00
133	NYSE	OC	Tue, May 15, 2007	33.44	34.33	33.25	33.89
132	NYSE	OC	Mon, May 14, 2007	32.15	33.59	32.05	33.40
131	NYSE	OC	Fri, May 11, 2007	31.79	32.27	31.51	32.20
130	NYSE	OC	Thu, May 10, 2007	31.54	31.78	31.35	31.69
129	NYSE	OC	Wed, May 9, 2007	31.58	31.75	31.41	31.54
128	NYSE	OC	Tue, May 8, 2007	31.50	31.57	31.40	31.57
127	NYSE	OC	Mon, May 7, 2007	32.40	32.60	31.35	31.70
126	NYSE	OC	Fri, May 4, 2007	32.55	32.79	31.81	31.99
125	NYSE	OC	Thu, May 3, 2007	32.21	32.67	32.16	32.55
124	NYSE	OC	Wed, May 2, 2007	30.80	32.43	30.00	32.30
123	NYSE	OC	Tue, May 1, 2007	30.65	31.83	30.54	31.78
122	NYSE	OC	Mon, Apr 30, 2007	31.50	31.85	30.63	30.65
121	NYSE	OC	Fri, Apr 27, 2007	31.96	32.00	31.40	31.52
120	NYSE	OC	Thu, Apr 26, 2007	32.21	32.35	31.99	32.00
119	NYSE	OC	Wed, Apr 25, 2007	32.25	32.48	31.99	32.15
118	NYSE	OC	Tue, Apr 24, 2007	32.90	32.96	31.99	32.33
117	NYSE	OC	Mon, Apr 23, 2007	33.12	33.23	32.89	32.96
116	NYSE	OC	Fri, Apr 20, 2007	32.92	33.31	32.73	33.08
115	NYSE	OC	Thu, Apr 19, 2007	33.25	33.25	32.64	32.68
114	NYSE	OC	Wed, Apr 18, 2007	33.46	33.48	32.75	33.43
113	NYSE	OC	Tue, Apr 17, 2007	33.64	33.64	33.38	33.47
112	NYSE	OC	Mon, Apr 16, 2007	33.54	33.65	33.21	33.49
111	NYSE	OC	Fri, Apr 13, 2007	33.28	33.64	33.24	33.53
110	NYSE	OC	Thu, Apr 12, 2007	33.05	33.39	33.00	33.33
109	NYSE	OC	Wed, Apr 11, 2007	33.01	33.15	32.75	33.05
108	NYSE	OC	Tue, Apr 10, 2007	32.70	33.06	32.60	33.00
107	NYSE	OC	Mon, Apr 9, 2007	32.06	32.63	32.06	32.52
106	NYSE	OC	Thu, Apr 5, 2007	31.55	32.04	31.55	32.00
105	NYSE	OC	Wed, Apr 4, 2007	31.75	31.89	31.44	31.65
104	NYSE	OC	Tue, Apr 3, 2007	31.92	31.92	31.70	31.78
103	NYSE	OC	Mon, Apr 2, 2007	32.08	32.12	31.72	31.80
102	NYSE	OC	Fri, Mar 30, 2007	31.95	32.27	31.75	31.86
101	NYSE	OC	Thu, Mar 29, 2007	31.69	31.88	31.68	31.76
100	NYSE	OC	Wed, Mar 28, 2007	31.80	31.88	31.13	31.51
99	NYSE	OC	Tue, Mar 27, 2007	31.64	32.16	31.43	31.87
98	NYSE	OC	Mon, Mar 26, 2007	32.52	32.59	31.42	31.89
97	NYSE	OC	Fri, Mar 23, 2007	32.02	32.50	32.02	32.34
96	NYSE	OC	Thu, Mar 22, 2007	32.00	32.59	31.63	32.00
95	NYSE	OC	Wed, Mar 21, 2007	31.75	32.09	31.60	31.80
94	NYSE	OC	Tue, Mar 20, 2007	31.40	31.64	31.00	31.54
93	NYSE	OC	Mon, Mar 19, 2007	30.70	31.55	30.60	31.25
92	NYSE	OC	Fri, Mar 16, 2007	29.90	31.56	29.90	31.15
91	NYSE	OC	Thu, Mar 15, 2007	29.75	30.23	29.75	29.90
90	NYSE	OC	Wed, Mar 14, 2007	30.25	30.25	28.76	29.79
89	NYSE	OC	Tue, Mar 13, 2007	31.00	31.25	30.15	30.25
88	NYSE	OC	Mon, Mar 12, 2007	31.38	31.53	31.15	31.35
87	NYSE	OC	Fri, Mar 9, 2007	31.15	31.49	31.01	31.38
86	NYSE	OC	Thu, Mar 8, 2007	29.90	31.58	29.90	31.05
85	NYSE	OC	Wed, Mar 7, 2007	29.94	30.27	29.63	29.80
84	NYSE	OC	Tue, Mar 6, 2007	26.60	30.10	26.60	30.01
83	NYSE	OC	Mon, Mar 5, 2007	30.15	30.20	29.45	29.58
82	NYSE	OC	Fri, Mar 2, 2007	31.96	31.96	30.26	30.35
81	NYSE	OC	Thu, Mar 1, 2007	31.10	31.98	30.65	31.71
80	NYSE	OC	Wed, Feb 28, 2007	32.00	32.34	31.44	32.01
79	NYSE	OC	Tue, Feb 27, 2007	32.82	32.88	31.93	32.03
78	NYSE	OC	Mon, Feb 26, 2007	31.77	33.45	31.44	32.89
77	NYSE	OC	Fri, Feb 23, 2007	32.42	32.42	31.38	31.79
76	NYSE	OC	Thu, Feb 22, 2007	32.70	33.11	32.00	32.45
75	NYSE	OC	Wed, Feb 21, 2007	31.75	33.75	31.31	33.11
74	NYSE	OC	Tue, Feb 20, 2007	31.40	31.70	31.30	31.61
73	NYSE	OC	Fri, Feb 16, 2007	31.65	31.69	30.85	31.50
72	NYSE	OC	Thu, Feb 15, 2007	32.05	32.05	30.60	31.80
71	NYSE	OC	Wed, Feb 14, 2007	30.03	30.23	29.80	30.10
70	NYSE	OC	Tue, Feb 13, 2007	30.00	30.48	29.77	30.03
69	NYSE	OC	Mon, Feb 12, 2007	29.80	30.15	29.80	30.04
68	NYSE	OC	Fri, Feb 9, 2007	29.70	30.00	29.70	29.77
67	NYSE	OC	Thu, Feb 8, 2007	30.10	30.11	29.70	29.77
66	NYSE	OC	Wed, Feb 7, 2007	29.43	30.15	29.20	30.02
65	NYSE	OC	Tue, Feb 6, 2007	29.10	29.51	28.95	29.27
64	NYSE	OC	Mon, Feb 5, 2007	28.90	29.07	28.79	28.99
63	NYSE	OC	Fri, Feb 2, 2007	28.65	28.96	28.62	28.85
62	NYSE	OC	Thu, Feb 1, 2007	28.95	29.01	28.65	28.70
61	NYSE	OC	Wed, Jan 31, 2007	28.70	28.79	28.46	28.64
60	NYSE	OC	Tue, Jan 30, 2007	28.90	28.90	28.37	28.50
59	NYSE	OC	Mon, Jan 29, 2007	29.01	29.18	28.48	28.70
58	NYSE	OC	Fri, Jan 26, 2007	29.20	29.46	28.62	29.15
57	NYSE	OC	Thu, Jan 25, 2007	29.11	29.46	28.92	29.00
56	NYSE	OC	Wed, Jan 24, 2007	28.99	29.05	28.80	28.99
55	NYSE	OC	Tue, Jan 23, 2007	28.67	29.26	28.49	28.74
54	NYSE	OC	Mon, Jan 22, 2007	28.69	28.75	28.42	28.57
53	NYSE	OC	Fri, Jan 19, 2007	28.23	28.62	28.23	28.54
52	NYSE	OC	Thu, Jan 18, 2007	28.27	28.45	28.05	28.33
51	NYSE	OC	Wed, Jan 17, 2007	27.54	28.37	27.42	28.27
50	NYSE	OC	Tue, Jan 16, 2007	27.45	27.80	27.39	27.50
49	NYSE	OC	Fri, Jan 12, 2007	27.22	27.56	27.14	27.39
48	NYSE	OC	Thu, Jan 11, 2007	26.96	27.37	26.96	27.11
47	NYSE	OC	Wed, Jan 10, 2007	26.97	27.30	26.91	26.95
46	NYSE	OC	Tue, Jan 9, 2007	27.10	27.40	26.80	27.00
45	NYSE	OC	Mon, Jan 8, 2007	27.32	27.53	27.02	27.15
44	NYSE	OC	Fri, Jan 5, 2007	28.12	28.15	27.00	27.32
43	NYSE	OC	Thu, Jan 4, 2007	28.55	28.62	28.10	28.12
42	NYSE	OC	Wed, Jan 3, 2007	30.00	30.43	29.09	29.09
41	NYSE	OC	Fri, Dec 29, 2006	29.97	30.15	29.76	29.90
40	NYSE	OC	Thu, Dec 28, 2006	29.65	30.00	29.40	29.97
39	NYSE	OC	Wed, Dec 27, 2006	29.50	29.70	29.26	29.69
38	NYSE	OC	Tue, Dec 26, 2006	29.32	29.54	29.30	29.52
37	NYSE	OC	Fri, Dec 22, 2006	29.55	29.56	29.21	29.37
36	NYSE	OC	Thu, Dec 21, 2006	29.40	29.57	29.30	29.45
35	NYSE	OC	Wed, Dec 20, 2006	29.55	29.65	29.36	29.50
34	NYSE	OC	Tue, Dec 19, 2006	29.76	29.94	29.05	29.60
33	NYSE	OC	Mon, Dec 18, 2006	30.24	30.30	29.77	29.82
32	NYSE	OC	Fri, Dec 15, 2006	30.50	30.50	29.85	29.99
31	NYSE	OC	Thu, Dec 14, 2006	30.55	30.59	30.05	30.40
30	NYSE	OC	Wed, Dec 13, 2006	31.00	31.00	30.37	30.39
29	NYSE	OC	Tue, Dec 12, 2006	30.80	30.80	30.09	30.47
28	NYSE	OC	Mon, Dec 11, 2006	31.00	31.00	30.58	30.58
27	NYSE	OC	Fri, Dec 8, 2006	30.89	30.89	30.35	30.45
26	NYSE	OC	Thu, Dec 7, 2006	31.10	31.37	30.37	30.64
25	NYSE	OC	Wed, Dec 6, 2006	31.85	31.85	31.25	31.47
24	NYSE	OC	Tue, Dec 5, 2006	31.84	31.85	31.40	31.65
23	NYSE	OC	Mon, Dec 4, 2006	31.50	31.60	31.26	31.59
22	NYSE	OC	Fri, Dec 1, 2006	31.40	31.47	30.88	31.25
21	NYSE	OC	Thu, Nov 30, 2006	30.20	31.10	30.04	31.00
20	NYSE	OC	Wed, Nov 29, 2006	30.15	30.35	30.00	30.25
19	NYSE	OC	Tue, Nov 28, 2006	29.95	30.05	29.70	30.00
18	NYSE	OC	Mon, Nov 27, 2006	30.48	30.48	29.40	29.75
17	NYSE	OC	Fri, Nov 24, 2006	30.15	30.59	30.05	30.48
16	NYSE	OC	Wed, Nov 22, 2006	29.95	30.30	29.95	30.12
15	NYSE	OC	Tue, Nov 21, 2006	29.45	29.75	29.40	29.70
14	NYSE	OC	Mon, Nov 20, 2006	29.16	29.75	29.16	29.50
13	NYSE	OC	Fri, Nov 17, 2006	29.24	29.44	28.75	29.19
12	NYSE	OC	Thu, Nov 16, 2006	28.45	29.57	28.45	29.24
11	NYSE	OC	Wed, Nov 15, 2006	28.10	28.25	28.01	28.25
10	NYSE	OC	Tue, Nov 14, 2006	28.25	28.26	27.97	28.10
9	NYSE	OC	Mon, Nov 13, 2006	28.50	28.72	28.26	28.27
8	NYSE	OC	Fri, Nov 10, 2006	29.00	29.30	28.40	28.49
7	NYSE	OC	Thu, Nov 9, 2006	28.75	29.00	28.25	28.50
6	NYSE	OC	Wed, Nov 8, 2006	27.45	27.89	27.10	27.89
5	NYSE	OC	Tue, Nov 7, 2006	25.95	27.50	25.91	27.20
4	NYSE	OC	Mon, Nov 6, 2006	26.10	26.30	25.60	26.10
3	NYSE	OC	Fri, Nov 3, 2006	26.20	26.40	25.97	25.98
2	NYSE	OC	Thu, Nov 2, 2006	27.55	27.55	26.38	26.38
1	NYSE	OC	Wed, Nov 1, 2006	28.30	28.65	27.60	27.60
#	Exchange	Symbol	Date	Open	High	Low	Close

Owens-Corning Inc NYSE:OC 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