Post Holdings Inc NYSE:POST Historical Prices

Below are the 3037 trading days of historical prices for POST.

#	Exchange	Symbol	Date	Open	High	Low	Close
3037	NYSE	POST	Fri, Mar 1, 2024	104.25	104.46	103.17	104.29
3036	NYSE	POST	Thu, Feb 29, 2024	105.40	105.54	104.00	104.16
3035	NYSE	POST	Wed, Feb 28, 2024	103.17	105.12	102.97	105.05
3034	NYSE	POST	Tue, Feb 27, 2024	104.46	104.77	102.75	103.23
3033	NYSE	POST	Mon, Feb 26, 2024	105.80	106.11	104.43	104.47
3032	NYSE	POST	Fri, Feb 23, 2024	105.24	105.96	104.73	105.88
3031	NYSE	POST	Thu, Feb 22, 2024	104.72	105.62	104.15	105.40
3030	NYSE	POST	Wed, Feb 21, 2024	105.96	106.24	104.62	105.23
3029	NYSE	POST	Tue, Feb 20, 2024	105.44	107.00	105.39	105.75
3028	NYSE	POST	Fri, Feb 16, 2024	104.93	105.54	104.09	105.39
3027	NYSE	POST	Thu, Feb 15, 2024	104.17	105.81	104.17	105.54
3026	NYSE	POST	Wed, Feb 14, 2024	104.05	104.36	103.24	103.78
3025	NYSE	POST	Tue, Feb 13, 2024	104.13	105.00	103.83	104.38
3024	NYSE	POST	Mon, Feb 12, 2024	104.75	105.08	104.00	104.53
3023	NYSE	POST	Fri, Feb 9, 2024	106.50	106.75	104.58	104.77
3022	NYSE	POST	Thu, Feb 8, 2024	104.06	106.62	103.95	106.47
3021	NYSE	POST	Wed, Feb 7, 2024	104.76	104.76	103.57	104.30
3020	NYSE	POST	Tue, Feb 6, 2024	103.86	105.21	103.01	104.26
3019	NYSE	POST	Mon, Feb 5, 2024	100.94	104.20	99.74	103.73
3018	NYSE	POST	Fri, Feb 2, 2024	99.11	101.95	97.32	101.01
3017	NYSE	POST	Thu, Feb 1, 2024	93.01	94.16	92.54	93.82
3016	NYSE	POST	Wed, Jan 31, 2024	94.51	94.80	92.77	92.87
3015	NYSE	POST	Tue, Jan 30, 2024	93.20	94.92	93.20	94.64
3014	NYSE	POST	Mon, Jan 29, 2024	93.29	93.77	92.70	93.20
3013	NYSE	POST	Fri, Jan 26, 2024	92.80	93.66	92.71	92.79
3012	NYSE	POST	Thu, Jan 25, 2024	92.00	92.72	91.59	92.55
3011	NYSE	POST	Wed, Jan 24, 2024	92.61	92.94	91.46	91.63
3010	NYSE	POST	Tue, Jan 23, 2024	92.08	92.97	91.70	92.58
3009	NYSE	POST	Mon, Jan 22, 2024	92.00	92.69	91.28	91.72
3008	NYSE	POST	Fri, Jan 19, 2024	92.39	92.55	91.09	92.16
3007	NYSE	POST	Thu, Jan 18, 2024	92.41	92.74	91.77	92.33
3006	NYSE	POST	Wed, Jan 17, 2024	92.49	93.76	92.49	92.81
3005	NYSE	POST	Tue, Jan 16, 2024	93.20	93.74	92.36	92.92
3004	NYSE	POST	Fri, Jan 12, 2024	93.29	93.62	92.87	93.19
3003	NYSE	POST	Thu, Jan 11, 2024	92.28	92.85	91.62	92.48
3002	NYSE	POST	Wed, Jan 10, 2024	93.55	94.11	92.32	92.60
3001	NYSE	POST	Tue, Jan 9, 2024	92.67	93.92	92.35	93.76
3000	NYSE	POST	Mon, Jan 8, 2024	91.07	92.79	91.07	92.66
2999	NYSE	POST	Fri, Jan 5, 2024	90.86	92.35	90.44	91.27
2998	NYSE	POST	Thu, Jan 4, 2024	90.72	91.45	90.34	90.87
2997	NYSE	POST	Wed, Jan 3, 2024	91.71	92.10	90.21	90.45
2996	NYSE	POST	Tue, Jan 2, 2024	87.53	91.62	87.53	91.59
2995	NYSE	POST	Fri, Dec 29, 2023	87.81	88.45	87.69	88.06
2994	NYSE	POST	Thu, Dec 28, 2023	87.89	88.85	87.89	88.18
2993	NYSE	POST	Wed, Dec 27, 2023	88.70	88.71	88.04	88.33
2992	NYSE	POST	Tue, Dec 26, 2023	88.45	89.28	88.45	88.72
2991	NYSE	POST	Fri, Dec 22, 2023	88.66	89.53	88.51	88.74
2990	NYSE	POST	Thu, Dec 21, 2023	87.23	88.53	87.15	88.20
2989	NYSE	POST	Wed, Dec 20, 2023	87.83	88.57	86.67	87.15
2988	NYSE	POST	Tue, Dec 19, 2023	88.10	88.70	87.81	88.54
2987	NYSE	POST	Mon, Dec 18, 2023	87.51	88.47	86.60	88.24
2986	NYSE	POST	Fri, Dec 15, 2023	88.60	88.97	86.80	87.13
2985	NYSE	POST	Thu, Dec 14, 2023	90.47	90.75	88.73	88.88
2984	NYSE	POST	Wed, Dec 13, 2023	87.85	90.31	87.64	90.19
2983	NYSE	POST	Tue, Dec 12, 2023	87.21	88.10	86.98	87.84
2982	NYSE	POST	Mon, Dec 11, 2023	86.77	87.75	86.62	87.39
2981	NYSE	POST	Fri, Dec 8, 2023	88.00	88.10	86.46	86.66
2980	NYSE	POST	Thu, Dec 7, 2023	87.45	88.33	86.85	88.06
2979	NYSE	POST	Wed, Dec 6, 2023	87.14	87.74	86.97	87.42
2978	NYSE	POST	Tue, Dec 5, 2023	87.87	88.00	86.95	87.41
2977	NYSE	POST	Mon, Dec 4, 2023	85.17	87.65	85.17	87.40
2976	NYSE	POST	Fri, Dec 1, 2023	85.22	86.00	84.89	85.53
2975	NYSE	POST	Thu, Nov 30, 2023	84.23	85.59	83.73	85.43
2974	NYSE	POST	Wed, Nov 29, 2023	85.47	85.65	84.37	84.43
2973	NYSE	POST	Tue, Nov 28, 2023	87.03	87.15	85.34	85.62
2972	NYSE	POST	Mon, Nov 27, 2023	86.78	87.23	86.23	87.17
2971	NYSE	POST	Fri, Nov 24, 2023	86.54	87.48	86.35	87.03
2970	NYSE	POST	Wed, Nov 22, 2023	86.56	86.90	85.73	86.57
2969	NYSE	POST	Tue, Nov 21, 2023	86.19	86.67	85.72	85.91
2968	NYSE	POST	Mon, Nov 20, 2023	84.16	86.69	84.16	86.17
2967	NYSE	POST	Fri, Nov 17, 2023	86.15	86.60	82.86	84.21
2966	NYSE	POST	Thu, Nov 16, 2023	85.49	85.75	84.96	85.39
2965	NYSE	POST	Wed, Nov 15, 2023	86.04	86.45	85.21	85.50
2964	NYSE	POST	Tue, Nov 14, 2023	85.11	85.97	85.09	85.97
2963	NYSE	POST	Mon, Nov 13, 2023	84.01	84.66	83.71	84.45
2962	NYSE	POST	Fri, Nov 10, 2023	83.98	84.22	83.52	84.10
2961	NYSE	POST	Thu, Nov 9, 2023	84.34	84.36	83.67	84.09
2960	NYSE	POST	Wed, Nov 8, 2023	84.42	84.51	83.77	84.01
2959	NYSE	POST	Tue, Nov 7, 2023	83.58	84.20	83.07	84.14
2958	NYSE	POST	Mon, Nov 6, 2023	84.01	85.87	82.83	83.24
2957	NYSE	POST	Fri, Nov 3, 2023	83.13	84.77	82.77	84.17
2956	NYSE	POST	Thu, Nov 2, 2023	80.58	82.55	80.52	82.54
2955	NYSE	POST	Wed, Nov 1, 2023	80.30	80.38	79.78	80.10
2954	NYSE	POST	Tue, Oct 31, 2023	80.79	80.98	79.87	80.28
2953	NYSE	POST	Mon, Oct 30, 2023	80.76	81.09	80.02	80.74
2952	NYSE	POST	Fri, Oct 27, 2023	80.42	81.35	80.18	80.64
2951	NYSE	POST	Thu, Oct 26, 2023	81.44	81.84	80.61	80.78
2950	NYSE	POST	Wed, Oct 25, 2023	80.52	81.85	80.20	81.38
2949	NYSE	POST	Tue, Oct 24, 2023	80.71	81.38	80.50	80.91
2948	NYSE	POST	Mon, Oct 23, 2023	81.63	81.94	80.48	80.62
2947	NYSE	POST	Fri, Oct 20, 2023	81.65	82.07	81.41	81.62
2946	NYSE	POST	Thu, Oct 19, 2023	81.98	82.45	81.50	81.76
2945	NYSE	POST	Wed, Oct 18, 2023	82.81	83.35	82.23	82.27
2944	NYSE	POST	Tue, Oct 17, 2023	82.44	82.97	82.00	82.68
2943	NYSE	POST	Mon, Oct 16, 2023	82.14	82.63	81.60	82.59
2942	NYSE	POST	Fri, Oct 13, 2023	80.65	81.85	80.51	81.65
2941	NYSE	POST	Thu, Oct 12, 2023	83.01	83.01	78.85	79.62
2940	NYSE	POST	Wed, Oct 11, 2023	84.15	84.79	82.98	83.05
2939	NYSE	POST	Tue, Oct 10, 2023	84.08	84.57	83.20	84.00
2938	NYSE	POST	Mon, Oct 9, 2023	81.80	83.36	81.80	83.33
2937	NYSE	POST	Fri, Oct 6, 2023	83.59	83.59	81.90	82.19
2936	NYSE	POST	Thu, Oct 5, 2023	85.52	86.15	83.98	84.01
2935	NYSE	POST	Wed, Oct 4, 2023	84.84	85.49	84.29	85.46
2934	NYSE	POST	Tue, Oct 3, 2023	84.29	85.44	84.20	84.84
2933	NYSE	POST	Mon, Oct 2, 2023	85.66	85.79	84.00	84.68
2932	NYSE	POST	Fri, Sep 29, 2023	85.66	86.05	85.22	85.74
2931	NYSE	POST	Thu, Sep 28, 2023	85.02	85.85	84.80	85.45
2930	NYSE	POST	Wed, Sep 27, 2023	86.11	86.26	84.84	84.89
2929	NYSE	POST	Tue, Sep 26, 2023	87.08	87.25	85.63	85.64
2928	NYSE	POST	Mon, Sep 25, 2023	87.64	87.92	87.05	87.09
2927	NYSE	POST	Fri, Sep 22, 2023	88.84	89.16	87.91	88.10
2926	NYSE	POST	Thu, Sep 21, 2023	88.11	89.42	87.72	88.89
2925	NYSE	POST	Wed, Sep 20, 2023	88.14	88.57	87.63	88.10
2924	NYSE	POST	Tue, Sep 19, 2023	88.06	88.47	87.63	87.65
2923	NYSE	POST	Mon, Sep 18, 2023	88.01	88.28	87.15	88.01
2922	NYSE	POST	Fri, Sep 15, 2023	88.10	88.60	87.32	87.47
2921	NYSE	POST	Thu, Sep 14, 2023	86.82	88.34	86.82	88.31
2920	NYSE	POST	Wed, Sep 13, 2023	87.26	87.26	86.31	86.73
2919	NYSE	POST	Tue, Sep 12, 2023	87.47	87.51	86.32	87.11
2918	NYSE	POST	Mon, Sep 11, 2023	87.00	88.19	86.91	87.17
2917	NYSE	POST	Fri, Sep 8, 2023	85.71	86.82	85.60	86.77
2916	NYSE	POST	Thu, Sep 7, 2023	86.75	86.87	85.41	85.67
2915	NYSE	POST	Wed, Sep 6, 2023	86.87	87.54	86.38	86.44
2914	NYSE	POST	Tue, Sep 5, 2023	88.59	88.79	86.61	86.96
2913	NYSE	POST	Fri, Sep 1, 2023	90.19	90.29	88.81	88.87
2912	NYSE	POST	Thu, Aug 31, 2023	89.92	90.33	89.60	89.71
2911	NYSE	POST	Wed, Aug 30, 2023	89.88	90.70	89.88	89.91
2910	NYSE	POST	Tue, Aug 29, 2023	89.81	90.15	88.75	89.92
2909	NYSE	POST	Mon, Aug 28, 2023	90.32	90.49	88.97	89.57
2908	NYSE	POST	Fri, Aug 25, 2023	89.52	90.62	89.27	90.35
2907	NYSE	POST	Thu, Aug 24, 2023	88.00	89.73	87.82	89.14
2906	NYSE	POST	Wed, Aug 23, 2023	88.70	89.23	88.03	88.11
2905	NYSE	POST	Tue, Aug 22, 2023	87.11	88.86	87.11	88.70
2904	NYSE	POST	Mon, Aug 21, 2023	88.00	88.14	87.13	87.46
2903	NYSE	POST	Fri, Aug 18, 2023	87.65	88.51	87.31	88.09
2902	NYSE	POST	Thu, Aug 17, 2023	89.03	89.31	87.49	87.59
2901	NYSE	POST	Wed, Aug 16, 2023	89.92	90.39	88.82	88.90
2900	NYSE	POST	Tue, Aug 15, 2023	89.19	90.20	88.81	89.96
2899	NYSE	POST	Mon, Aug 14, 2023	88.30	90.05	87.66	89.59
2898	NYSE	POST	Fri, Aug 11, 2023	88.28	89.03	88.05	88.30
2897	NYSE	POST	Thu, Aug 10, 2023	88.69	89.00	87.89	87.98
2896	NYSE	POST	Wed, Aug 9, 2023	87.16	88.98	86.88	88.54
2895	NYSE	POST	Tue, Aug 8, 2023	88.10	88.10	86.59	87.76
2894	NYSE	POST	Mon, Aug 7, 2023	87.91	89.47	87.52	88.57
2893	NYSE	POST	Fri, Aug 4, 2023	87.51	89.21	87.00	87.40
2892	NYSE	POST	Thu, Aug 3, 2023	84.69	85.30	84.34	85.11
2891	NYSE	POST	Wed, Aug 2, 2023	84.14	85.11	84.04	84.83
2890	NYSE	POST	Tue, Aug 1, 2023	85.46	85.69	84.31	84.60
2889	NYSE	POST	Mon, Jul 31, 2023	85.06	85.49	84.75	85.30
2888	NYSE	POST	Fri, Jul 28, 2023	84.97	85.11	83.99	85.01
2887	NYSE	POST	Thu, Jul 27, 2023	85.36	85.89	84.38	84.44
2886	NYSE	POST	Wed, Jul 26, 2023	86.35	86.82	85.38	85.44
2885	NYSE	POST	Tue, Jul 25, 2023	86.93	87.07	86.01	86.67
2884	NYSE	POST	Mon, Jul 24, 2023	87.54	87.65	86.47	86.97
2883	NYSE	POST	Fri, Jul 21, 2023	88.40	88.44	87.25	87.43
2882	NYSE	POST	Thu, Jul 20, 2023	87.44	88.11	86.77	88.10
2881	NYSE	POST	Wed, Jul 19, 2023	86.34	87.35	86.34	87.00
2880	NYSE	POST	Tue, Jul 18, 2023	85.90	87.01	85.52	85.97
2879	NYSE	POST	Mon, Jul 17, 2023	86.44	86.83	85.73	85.80
2878	NYSE	POST	Fri, Jul 14, 2023	87.00	87.00	85.73	86.44
2877	NYSE	POST	Thu, Jul 13, 2023	86.62	87.04	86.03	86.82
2876	NYSE	POST	Wed, Jul 12, 2023	85.95	86.61	85.61	86.33
2875	NYSE	POST	Tue, Jul 11, 2023	85.65	85.67	84.61	85.65
2874	NYSE	POST	Mon, Jul 10, 2023	86.50	87.42	85.24	85.42
2873	NYSE	POST	Fri, Jul 7, 2023	86.53	87.39	86.17	86.57
2872	NYSE	POST	Thu, Jul 6, 2023	86.25	87.01	85.60	86.72
2871	NYSE	POST	Wed, Jul 5, 2023	86.96	87.17	86.29	86.54
2870	NYSE	POST	Mon, Jul 3, 2023	86.50	87.56	86.21	87.40
2869	NYSE	POST	Fri, Jun 30, 2023	85.96	86.71	85.84	86.65
2868	NYSE	POST	Thu, Jun 29, 2023	85.05	86.07	84.61	85.81
2867	NYSE	POST	Wed, Jun 28, 2023	85.06	85.81	83.98	85.27
2866	NYSE	POST	Tue, Jun 27, 2023	86.24	87.26	85.44	86.34
2865	NYSE	POST	Mon, Jun 26, 2023	84.78	86.42	84.57	86.05
2864	NYSE	POST	Fri, Jun 23, 2023	86.30	86.39	84.97	85.09
2863	NYSE	POST	Thu, Jun 22, 2023	86.08	86.18	85.18	86.18
2862	NYSE	POST	Wed, Jun 21, 2023	85.76	86.08	85.10	85.69
2861	NYSE	POST	Tue, Jun 20, 2023	87.28	87.28	85.85	85.89
2860	NYSE	POST	Fri, Jun 16, 2023	87.67	88.42	87.11	87.34
2859	NYSE	POST	Thu, Jun 15, 2023	87.04	87.78	86.60	87.55
2858	NYSE	POST	Wed, Jun 14, 2023	87.40	88.14	86.70	87.09
2857	NYSE	POST	Tue, Jun 13, 2023	86.19	87.68	86.09	87.20
2856	NYSE	POST	Mon, Jun 12, 2023	87.23	87.87	86.45	86.65
2855	NYSE	POST	Fri, Jun 9, 2023	87.13	88.06	86.63	87.23
2854	NYSE	POST	Thu, Jun 8, 2023	86.61	88.11	86.04	87.60
2853	NYSE	POST	Wed, Jun 7, 2023	85.54	87.67	85.34	87.14
2852	NYSE	POST	Tue, Jun 6, 2023	86.03	86.18	84.65	84.97
2851	NYSE	POST	Mon, Jun 5, 2023	86.41	86.07	85.24	86.41
2850	NYSE	POST	Fri, Jun 2, 2023	84.40	86.49	84.40	86.41
2849	NYSE	POST	Thu, Jun 1, 2023	85.08	85.29	84.03	84.39
2848	NYSE	POST	Wed, May 31, 2023	84.34	85.43	83.78	84.96
2847	NYSE	POST	Tue, May 30, 2023	84.77	85.75	83.79	83.92
2846	NYSE	POST	Fri, May 26, 2023	85.21	85.83	84.63	85.44
2845	NYSE	POST	Thu, May 25, 2023	85.70	86.33	85.19	85.91
2844	NYSE	POST	Wed, May 24, 2023	86.39	86.82	85.85	85.91
2843	NYSE	POST	Tue, May 23, 2023	86.27	86.79	85.99	86.25
2842	NYSE	POST	Mon, May 22, 2023	86.59	86.90	85.46	86.25
2841	NYSE	POST	Fri, May 19, 2023	86.96	87.50	85.98	86.25
2840	NYSE	POST	Thu, May 18, 2023	86.73	87.14	86.21	86.97
2839	NYSE	POST	Wed, May 17, 2023	87.59	87.71	86.41	87.37
2838	NYSE	POST	Tue, May 16, 2023	87.63	88.05	87.12	87.45
2837	NYSE	POST	Mon, May 15, 2023	88.72	88.80	87.57	87.95
2836	NYSE	POST	Fri, May 12, 2023	90.00	90.28	88.38	88.57
2835	NYSE	POST	Thu, May 11, 2023	88.83	89.96	88.21	89.92
2834	NYSE	POST	Wed, May 10, 2023	88.67	89.42	88.08	89.01
2833	NYSE	POST	Tue, May 9, 2023	89.93	90.08	88.34	88.48
2832	NYSE	POST	Mon, May 8, 2023	91.29	91.29	89.35	89.85
2831	NYSE	POST	Fri, May 5, 2023	91.78	92.85	88.56	90.14
2830	NYSE	POST	Thu, May 4, 2023	90.05	90.47	89.15	89.52
2829	NYSE	POST	Wed, May 3, 2023	90.39	91.53	90.01	90.09
2828	NYSE	POST	Tue, May 2, 2023	91.58	91.58	89.19	90.29
2827	NYSE	POST	Mon, May 1, 2023	91.05	92.20	90.90	91.46
2826	NYSE	POST	Fri, Apr 28, 2023	91.34	91.83	90.46	90.49
2825	NYSE	POST	Thu, Apr 27, 2023	89.41	91.31	89.41	91.20
2824	NYSE	POST	Wed, Apr 26, 2023	88.60	89.92	88.60	89.65
2823	NYSE	POST	Tue, Apr 25, 2023	88.50	89.49	88.26	89.06
2822	NYSE	POST	Mon, Apr 24, 2023	88.18	88.61	88.16	88.54
2821	NYSE	POST	Fri, Apr 21, 2023	88.89	88.93	88.00	88.21
2820	NYSE	POST	Thu, Apr 20, 2023	88.28	88.80	87.71	88.30
2819	NYSE	POST	Wed, Apr 19, 2023	88.58	88.67	87.80	88.32
2818	NYSE	POST	Tue, Apr 18, 2023	87.67	88.23	87.20	88.13
2817	NYSE	POST	Mon, Apr 17, 2023	87.36	88.02	87.16	87.89
2816	NYSE	POST	Fri, Apr 14, 2023	88.43	88.59	86.31	86.96
2815	NYSE	POST	Thu, Apr 13, 2023	88.89	89.11	88.05	88.22
2814	NYSE	POST	Wed, Apr 12, 2023	89.71	89.85	88.85	89.14
2813	NYSE	POST	Tue, Apr 11, 2023	89.60	90.48	89.13	89.96
2812	NYSE	POST	Mon, Apr 10, 2023	90.28	90.40	89.01	89.49
2811	NYSE	POST	Thu, Apr 6, 2023	89.66	90.59	89.50	90.27
2810	NYSE	POST	Wed, Apr 5, 2023	89.45	89.81	88.91	89.27
2809	NYSE	POST	Tue, Apr 4, 2023	91.08	91.39	88.92	89.27
2808	NYSE	POST	Mon, Apr 3, 2023	90.13	90.87	89.89	90.84
2807	NYSE	POST	Fri, Mar 31, 2023	89.40	90.00	89.04	89.87
2806	NYSE	POST	Thu, Mar 30, 2023	89.60	90.02	88.67	89.00
2805	NYSE	POST	Wed, Mar 29, 2023	90.39	90.67	89.44	89.64
2804	NYSE	POST	Tue, Mar 28, 2023	90.13	90.96	89.80	90.03
2803	NYSE	POST	Mon, Mar 27, 2023	89.60	90.06	89.43	89.84
2802	NYSE	POST	Fri, Mar 24, 2023	87.27	89.06	87.05	89.04
2801	NYSE	POST	Thu, Mar 23, 2023	86.87	88.20	86.74	87.27
2800	NYSE	POST	Wed, Mar 22, 2023	87.97	88.39	86.74	86.75
2799	NYSE	POST	Tue, Mar 21, 2023	88.02	88.16	87.12	87.92
2798	NYSE	POST	Mon, Mar 20, 2023	85.73	88.01	85.11	87.12
2797	NYSE	POST	Fri, Mar 17, 2023	86.08	86.22	84.44	85.09
2796	NYSE	POST	Thu, Mar 16, 2023	88.73	88.97	85.87	86.75
2795	NYSE	POST	Wed, Mar 15, 2023	86.59	86.92	85.67	86.51
2794	NYSE	POST	Tue, Mar 14, 2023	86.93	88.18	86.69	87.59
2793	NYSE	POST	Mon, Mar 13, 2023	86.47	88.16	85.91	86.19
2792	NYSE	POST	Fri, Mar 10, 2023	87.54	88.31	87.00	87.21
2791	NYSE	POST	Thu, Mar 9, 2023	89.72	90.20	87.79	87.81
2790	NYSE	POST	Wed, Mar 8, 2023	89.68	89.94	88.69	89.45
2789	NYSE	POST	Tue, Mar 7, 2023	89.63	90.71	88.98	89.32
2788	NYSE	POST	Mon, Mar 6, 2023	91.47	91.47	89.17	89.77
2787	NYSE	POST	Fri, Mar 3, 2023	90.70	91.98	90.21	91.85
2786	NYSE	POST	Thu, Mar 2, 2023	89.71	90.91	89.52	90.90
2785	NYSE	POST	Wed, Mar 1, 2023	89.39	89.77	87.98	89.68
2784	NYSE	POST	Tue, Feb 28, 2023	91.19	91.30	89.87	89.96
2783	NYSE	POST	Mon, Feb 27, 2023	92.01	92.40	90.55	91.35
2782	NYSE	POST	Fri, Feb 24, 2023	92.67	92.98	91.48	91.72
2781	NYSE	POST	Thu, Feb 23, 2023	92.49	93.67	92.04	92.98
2780	NYSE	POST	Wed, Feb 22, 2023	91.95	92.69	91.88	92.35
2779	NYSE	POST	Tue, Feb 21, 2023	91.27	92.10	91.17	91.60
2778	NYSE	POST	Fri, Feb 17, 2023	90.79	92.71	90.79	91.98
2777	NYSE	POST	Thu, Feb 16, 2023	89.55	90.82	89.52	90.49
2776	NYSE	POST	Wed, Feb 15, 2023	89.37	90.16	88.74	90.00
2775	NYSE	POST	Tue, Feb 14, 2023	91.49	91.49	89.15	89.97
2774	NYSE	POST	Mon, Feb 13, 2023	91.73	91.81	90.86	91.23
2773	NYSE	POST	Fri, Feb 10, 2023	89.97	92.06	89.49	91.73
2772	NYSE	POST	Thu, Feb 9, 2023	93.39	94.59	89.37	89.68
2771	NYSE	POST	Wed, Feb 8, 2023	93.68	94.13	93.34	93.62
2770	NYSE	POST	Tue, Feb 7, 2023	95.03	95.03	93.81	94.44
2769	NYSE	POST	Mon, Feb 6, 2023	96.69	98.84	94.42	95.52
2768	NYSE	POST	Fri, Feb 3, 2023	95.95	96.12	92.22	95.35
2767	NYSE	POST	Thu, Feb 2, 2023	94.73	94.90	92.83	94.06
2766	NYSE	POST	Wed, Feb 1, 2023	94.64	95.76	94.08	95.16
2765	NYSE	POST	Tue, Jan 31, 2023	92.95	94.95	92.43	94.95
2764	NYSE	POST	Mon, Jan 30, 2023	91.18	92.51	91.18	92.41
2763	NYSE	POST	Fri, Jan 27, 2023	91.26	91.63	90.16	91.07
2762	NYSE	POST	Thu, Jan 26, 2023	90.06	91.34	88.30	91.29
2761	NYSE	POST	Wed, Jan 25, 2023	89.35	90.65	89.26	90.32
2760	NYSE	POST	Tue, Jan 24, 2023	89.58	90.87	88.65	89.69
2759	NYSE	POST	Mon, Jan 23, 2023	90.69	91.17	89.72	89.78
2758	NYSE	POST	Fri, Jan 20, 2023	90.88	91.22	89.70	90.69
2757	NYSE	POST	Thu, Jan 19, 2023	91.64	92.68	90.86	90.96
2756	NYSE	POST	Wed, Jan 18, 2023	95.01	95.24	92.35	92.36
2755	NYSE	POST	Tue, Jan 17, 2023	94.33	96.37	94.22	94.94
2754	NYSE	POST	Fri, Jan 13, 2023	93.43	94.56	93.36	93.97
2753	NYSE	POST	Thu, Jan 12, 2023	94.09	94.91	93.13	93.55
2752	NYSE	POST	Wed, Jan 11, 2023	95.06	95.41	93.50	93.92
2751	NYSE	POST	Tue, Jan 10, 2023	94.73	95.83	94.52	94.56
2750	NYSE	POST	Mon, Jan 9, 2023	95.22	95.90	94.47	94.49
2749	NYSE	POST	Fri, Jan 6, 2023	94.49	96.20	94.44	95.47
2748	NYSE	POST	Thu, Jan 5, 2023	92.37	93.74	91.44	93.71
2747	NYSE	POST	Wed, Jan 4, 2023	89.80	92.29	89.63	92.26
2746	NYSE	POST	Tue, Jan 3, 2023	90.05	90.38	89.14	89.96
2745	NYSE	POST	Fri, Dec 30, 2022	90.14	90.37	89.69	90.26
2744	NYSE	POST	Thu, Dec 29, 2022	90.54	90.93	89.86	90.23
2743	NYSE	POST	Wed, Dec 28, 2022	91.46	91.84	90.21	90.34
2742	NYSE	POST	Tue, Dec 27, 2022	91.30	91.88	91.19	91.53
2741	NYSE	POST	Fri, Dec 23, 2022	90.19	91.11	89.78	91.11
2740	NYSE	POST	Thu, Dec 22, 2022	90.29	90.55	89.49	90.50
2739	NYSE	POST	Wed, Dec 21, 2022	90.40	91.39	90.18	90.85
2738	NYSE	POST	Tue, Dec 20, 2022	90.00	90.48	89.35	90.12
2737	NYSE	POST	Mon, Dec 19, 2022	90.43	92.30	89.93	90.18
2736	NYSE	POST	Fri, Dec 16, 2022	90.77	91.60	89.57	90.81
2735	NYSE	POST	Thu, Dec 15, 2022	91.85	92.27	90.92	91.46
2734	NYSE	POST	Wed, Dec 14, 2022	90.86	92.82	90.86	92.52
2733	NYSE	POST	Tue, Dec 13, 2022	92.16	92.35	90.73	90.87
2732	NYSE	POST	Mon, Dec 12, 2022	91.40	91.85	90.80	91.42
2731	NYSE	POST	Fri, Dec 9, 2022	91.61	92.17	90.95	90.97
2730	NYSE	POST	Thu, Dec 8, 2022	92.11	93.14	91.47	92.03
2729	NYSE	POST	Wed, Dec 7, 2022	93.10	93.63	92.18	92.39
2728	NYSE	POST	Tue, Dec 6, 2022	94.56	94.91	92.44	93.35
2727	NYSE	POST	Mon, Dec 5, 2022	95.00	95.00	94.03	94.75
2726	NYSE	POST	Fri, Dec 2, 2022	93.83	95.83	93.50	95.75
2725	NYSE	POST	Thu, Dec 1, 2022	94.03	94.92	93.03	94.09
2724	NYSE	POST	Wed, Nov 30, 2022	92.86	94.09	92.05	93.61
2723	NYSE	POST	Tue, Nov 29, 2022	93.07	93.49	92.26	92.77
2722	NYSE	POST	Mon, Nov 28, 2022	92.37	93.20	92.37	92.66
2721	NYSE	POST	Fri, Nov 25, 2022	93.83	93.98	92.45	92.92
2720	NYSE	POST	Wed, Nov 23, 2022	94.00	94.54	93.51	93.86
2719	NYSE	POST	Tue, Nov 22, 2022	92.58	93.87	92.44	93.83
2718	NYSE	POST	Mon, Nov 21, 2022	88.73	92.65	88.33	92.47
2717	NYSE	POST	Fri, Nov 18, 2022	91.99	92.66	88.01	88.95
2716	NYSE	POST	Thu, Nov 17, 2022	89.61	90.42	88.36	89.61
2715	NYSE	POST	Wed, Nov 16, 2022	87.33	89.75	87.14	89.57
2714	NYSE	POST	Tue, Nov 15, 2022	86.43	88.50	85.18	86.89
2713	NYSE	POST	Mon, Nov 14, 2022	86.23	88.03	85.90	85.95
2712	NYSE	POST	Fri, Nov 11, 2022	89.46	89.46	84.51	86.19
2711	NYSE	POST	Thu, Nov 10, 2022	90.60	90.79	87.83	89.13
2710	NYSE	POST	Wed, Nov 9, 2022	88.77	89.53	88.45	88.88
2709	NYSE	POST	Tue, Nov 8, 2022	87.95	89.90	87.95	89.30
2708	NYSE	POST	Mon, Nov 7, 2022	86.71	88.22	86.33	88.03
2707	NYSE	POST	Fri, Nov 4, 2022	86.82	86.82	84.92	86.44
2706	NYSE	POST	Thu, Nov 3, 2022	87.90	88.31	85.63	85.97
2705	NYSE	POST	Wed, Nov 2, 2022	91.09	91.89	88.92	89.05
2704	NYSE	POST	Tue, Nov 1, 2022	90.97	92.26	90.39	91.26
2703	NYSE	POST	Mon, Oct 31, 2022	90.51	91.18	90.10	90.42
2702	NYSE	POST	Fri, Oct 28, 2022	90.16	91.67	89.98	90.70
2701	NYSE	POST	Thu, Oct 27, 2022	88.78	90.32	88.73	89.48
2700	NYSE	POST	Wed, Oct 26, 2022	89.08	89.60	87.79	88.16
2699	NYSE	POST	Tue, Oct 25, 2022	87.19	89.15	86.81	88.56
2698	NYSE	POST	Mon, Oct 24, 2022	85.61	87.20	85.61	87.02
2697	NYSE	POST	Fri, Oct 21, 2022	83.95	85.44	83.19	85.19
2696	NYSE	POST	Thu, Oct 20, 2022	86.26	86.42	83.78	83.78
2695	NYSE	POST	Wed, Oct 19, 2022	87.17	87.43	84.97	86.25
2694	NYSE	POST	Tue, Oct 18, 2022	87.45	88.35	86.95	87.38
2693	NYSE	POST	Mon, Oct 17, 2022	86.75	87.31	85.79	86.37
2692	NYSE	POST	Fri, Oct 14, 2022	87.33	87.94	86.14	86.25
2691	NYSE	POST	Thu, Oct 13, 2022	83.75	87.47	83.39	87.24
2690	NYSE	POST	Wed, Oct 12, 2022	84.52	84.69	83.71	84.46
2689	NYSE	POST	Tue, Oct 11, 2022	82.56	85.05	82.51	84.13
2688	NYSE	POST	Mon, Oct 10, 2022	82.37	83.34	81.68	82.80
2687	NYSE	POST	Fri, Oct 7, 2022	80.94	82.28	80.54	82.17
2686	NYSE	POST	Thu, Oct 6, 2022	83.22	83.47	80.39	81.15
2685	NYSE	POST	Wed, Oct 5, 2022	84.01	84.81	83.31	83.40
2684	NYSE	POST	Tue, Oct 4, 2022	84.60	85.99	84.27	84.92
2683	NYSE	POST	Mon, Oct 3, 2022	82.42	84.01	81.77	83.99
2682	NYSE	POST	Fri, Sep 30, 2022	82.69	82.84	81.84	81.91
2681	NYSE	POST	Thu, Sep 29, 2022	82.26	83.05	81.76	82.78
2680	NYSE	POST	Wed, Sep 28, 2022	82.25	83.45	81.60	83.05
2679	NYSE	POST	Tue, Sep 27, 2022	83.53	84.05	81.35	81.75
2678	NYSE	POST	Mon, Sep 26, 2022	83.65	84.48	82.65	82.67
2677	NYSE	POST	Fri, Sep 23, 2022	84.41	84.58	82.55	83.93
2676	NYSE	POST	Thu, Sep 22, 2022	86.59	86.59	85.04	85.26
2675	NYSE	POST	Wed, Sep 21, 2022	86.48	87.77	85.80	86.28
2674	NYSE	POST	Tue, Sep 20, 2022	86.62	86.62	85.33	85.57
2673	NYSE	POST	Mon, Sep 19, 2022	86.52	87.52	86.41	86.97
2672	NYSE	POST	Fri, Sep 16, 2022	86.95	87.48	86.05	86.85
2671	NYSE	POST	Thu, Sep 15, 2022	88.16	88.18	87.03	87.23
2670	NYSE	POST	Wed, Sep 14, 2022	87.57	88.08	86.14	87.77
2669	NYSE	POST	Tue, Sep 13, 2022	88.16	88.72	87.39	87.55
2668	NYSE	POST	Mon, Sep 12, 2022	89.41	90.07	89.13	89.20
2667	NYSE	POST	Fri, Sep 9, 2022	88.21	89.54	88.04	89.24
2666	NYSE	POST	Thu, Sep 8, 2022	89.01	89.24	87.24	88.18
2665	NYSE	POST	Wed, Sep 7, 2022	86.75	90.16	86.48	89.95
2664	NYSE	POST	Tue, Sep 6, 2022	88.33	88.80	86.96	87.08
2663	NYSE	POST	Fri, Sep 2, 2022	89.31	89.72	87.49	87.69
2662	NYSE	POST	Thu, Sep 1, 2022	88.69	89.12	87.08	88.50
2661	NYSE	POST	Wed, Aug 31, 2022	86.97	89.43	86.97	88.76
2660	NYSE	POST	Tue, Aug 30, 2022	88.93	88.96	86.88	87.04
2659	NYSE	POST	Mon, Aug 29, 2022	87.00	89.05	86.09	88.77
2658	NYSE	POST	Fri, Aug 26, 2022	88.71	89.12	86.94	87.09
2657	NYSE	POST	Thu, Aug 25, 2022	88.72	89.50	88.35	88.98
2656	NYSE	POST	Wed, Aug 24, 2022	89.03	89.48	88.36	88.57
2655	NYSE	POST	Tue, Aug 23, 2022	88.77	89.09	87.67	88.59
2654	NYSE	POST	Mon, Aug 22, 2022	88.35	89.22	87.65	88.34
2653	NYSE	POST	Fri, Aug 19, 2022	88.50	89.32	87.56	88.97
2652	NYSE	POST	Thu, Aug 18, 2022	89.69	89.75	87.95	88.99
2651	NYSE	POST	Wed, Aug 17, 2022	89.80	90.30	89.21	89.62
2650	NYSE	POST	Tue, Aug 16, 2022	89.65	91.13	89.35	90.34
2649	NYSE	POST	Mon, Aug 15, 2022	88.98	90.06	88.23	89.86
2648	NYSE	POST	Fri, Aug 12, 2022	88.14	89.25	87.35	89.06
2647	NYSE	POST	Thu, Aug 11, 2022	86.52	89.48	86.52	87.79
2646	NYSE	POST	Wed, Aug 10, 2022	89.36	89.50	85.10	85.98
2645	NYSE	POST	Tue, Aug 9, 2022	90.63	91.48	89.71	90.30
2644	NYSE	POST	Mon, Aug 8, 2022	90.83	91.37	90.04	90.11
2643	NYSE	POST	Fri, Aug 5, 2022	86.81	90.67	86.81	90.04
2642	NYSE	POST	Thu, Aug 4, 2022	88.33	89.06	87.23	87.65
2641	NYSE	POST	Wed, Aug 3, 2022	88.45	88.86	87.49	88.69
2640	NYSE	POST	Tue, Aug 2, 2022	88.35	88.79	87.56	88.43
2639	NYSE	POST	Mon, Aug 1, 2022	86.53	88.47	86.53	88.30
2638	NYSE	POST	Fri, Jul 29, 2022	86.27	87.57	86.25	86.94
2637	NYSE	POST	Thu, Jul 28, 2022	85.85	86.80	85.47	86.52
2636	NYSE	POST	Wed, Jul 27, 2022	86.34	86.34	84.63	85.95
2635	NYSE	POST	Tue, Jul 26, 2022	84.06	85.66	84.06	85.63
2634	NYSE	POST	Mon, Jul 25, 2022	84.90	85.67	84.36	84.83
2633	NYSE	POST	Fri, Jul 22, 2022	84.59	84.83	83.71	84.67
2632	NYSE	POST	Thu, Jul 21, 2022	84.04	84.63	83.38	84.28
2631	NYSE	POST	Wed, Jul 20, 2022	84.93	84.93	83.41	84.06
2630	NYSE	POST	Tue, Jul 19, 2022	84.02	85.33	84.02	84.76
2629	NYSE	POST	Mon, Jul 18, 2022	84.05	84.64	83.33	83.37
2628	NYSE	POST	Fri, Jul 15, 2022	84.82	84.93	83.76	83.85
2627	NYSE	POST	Thu, Jul 14, 2022	82.46	83.88	82.16	83.59
2626	NYSE	POST	Wed, Jul 13, 2022	83.15	84.34	82.38	83.72
2625	NYSE	POST	Tue, Jul 12, 2022	82.70	85.60	82.69	83.83
2624	NYSE	POST	Mon, Jul 11, 2022	82.66	83.73	82.60	82.81
2623	NYSE	POST	Fri, Jul 8, 2022	84.08	84.25	82.81	83.30
2622	NYSE	POST	Thu, Jul 7, 2022	83.95	84.42	82.86	83.48
2621	NYSE	POST	Wed, Jul 6, 2022	82.96	84.22	82.52	83.56
2620	NYSE	POST	Tue, Jul 5, 2022	83.84	84.09	81.17	83.14
2619	NYSE	POST	Fri, Jul 1, 2022	81.92	84.40	81.92	84.37
2618	NYSE	POST	Thu, Jun 30, 2022	81.83	83.24	81.82	82.35
2617	NYSE	POST	Wed, Jun 29, 2022	81.44	83.68	81.22	82.81
2616	NYSE	POST	Tue, Jun 28, 2022	83.28	84.06	81.39	81.54
2615	NYSE	POST	Mon, Jun 27, 2022	80.26	82.99	79.86	82.82
2614	NYSE	POST	Fri, Jun 24, 2022	77.59	80.20	77.59	80.08
2613	NYSE	POST	Thu, Jun 23, 2022	76.44	77.43	76.34	77.25
2612	NYSE	POST	Wed, Jun 22, 2022	76.72	77.11	76.10	76.14
2611	NYSE	POST	Tue, Jun 21, 2022	77.11	77.55	76.15	77.11
2610	NYSE	POST	Fri, Jun 17, 2022	74.45	76.13	74.09	75.77
2609	NYSE	POST	Thu, Jun 16, 2022	75.79	75.79	74.24	74.30
2608	NYSE	POST	Wed, Jun 15, 2022	76.63	77.66	75.61	76.34
2607	NYSE	POST	Tue, Jun 14, 2022	76.96	77.80	75.52	76.01
2606	NYSE	POST	Mon, Jun 13, 2022	78.20	78.53	76.58	76.97
2605	NYSE	POST	Fri, Jun 10, 2022	78.11	79.43	77.88	78.98
2604	NYSE	POST	Thu, Jun 9, 2022	81.04	81.05	79.28	79.33
2603	NYSE	POST	Wed, Jun 8, 2022	81.58	82.31	80.87	80.96
2602	NYSE	POST	Tue, Jun 7, 2022	81.20	82.65	81.12	82.52
2601	NYSE	POST	Mon, Jun 6, 2022	81.05	82.12	80.66	82.07
2600	NYSE	POST	Fri, Jun 3, 2022	80.89	80.97	80.28	80.54
2599	NYSE	POST	Thu, Jun 2, 2022	80.93	81.24	79.26	81.20
2598	NYSE	POST	Wed, Jun 1, 2022	81.97	81.97	80.49	81.18
2597	NYSE	POST	Tue, May 31, 2022	82.56	82.75	81.80	82.23
2596	NYSE	POST	Fri, May 27, 2022	81.39	82.98	81.29	82.98
2595	NYSE	POST	Thu, May 26, 2022	81.60	82.25	80.23	81.53
2594	NYSE	POST	Wed, May 25, 2022	80.99	81.57	80.11	80.31
2593	NYSE	POST	Tue, May 24, 2022	78.49	81.14	77.83	80.98
2592	NYSE	POST	Mon, May 23, 2022	77.81	79.84	77.27	78.61
2591	NYSE	POST	Fri, May 20, 2022	77.86	78.02	76.43	77.13
2590	NYSE	POST	Thu, May 19, 2022	77.92	78.57	75.06	77.49
2589	NYSE	POST	Wed, May 18, 2022	82.53	82.84	78.06	78.60
2588	NYSE	POST	Tue, May 17, 2022	80.97	82.99	79.85	82.89
2587	NYSE	POST	Mon, May 16, 2022	79.75	81.26	79.12	81.13
2586	NYSE	POST	Fri, May 13, 2022	79.07	79.81	78.34	79.51
2585	NYSE	POST	Thu, May 12, 2022	78.63	79.62	77.48	78.52
2584	NYSE	POST	Wed, May 11, 2022	80.15	81.23	78.42	78.88
2583	NYSE	POST	Tue, May 10, 2022	81.26	81.64	77.79	78.60
2582	NYSE	POST	Mon, May 9, 2022	80.93	82.36	79.72	79.79
2581	NYSE	POST	Fri, May 6, 2022	76.43	81.26	76.00	80.75
2580	NYSE	POST	Thu, May 5, 2022	75.24	76.31	74.78	75.50
2579	NYSE	POST	Wed, May 4, 2022	74.21	75.69	73.78	75.65
2578	NYSE	POST	Tue, May 3, 2022	72.83	74.92	72.64	74.29
2577	NYSE	POST	Mon, May 2, 2022	74.64	74.79	72.28	73.18
2576	NYSE	POST	Fri, Apr 29, 2022	76.64	77.07	74.21	74.39
2575	NYSE	POST	Thu, Apr 28, 2022	75.17	76.75	74.53	76.38
2574	NYSE	POST	Wed, Apr 27, 2022	74.08	75.42	73.73	74.72
2573	NYSE	POST	Tue, Apr 26, 2022	75.92	76.41	73.90	73.92
2572	NYSE	POST	Mon, Apr 25, 2022	76.16	76.47	74.49	76.24
2571	NYSE	POST	Fri, Apr 22, 2022	77.02	77.74	76.37	76.44
2570	NYSE	POST	Thu, Apr 21, 2022	77.00	77.94	76.73	77.25
2569	NYSE	POST	Wed, Apr 20, 2022	76.36	77.45	76.00	76.88
2568	NYSE	POST	Tue, Apr 19, 2022	74.38	76.30	73.72	75.94
2567	NYSE	POST	Mon, Apr 18, 2022	74.37	75.30	74.02	74.24
2566	NYSE	POST	Thu, Apr 14, 2022	74.64	75.33	74.23	74.71
2565	NYSE	POST	Wed, Apr 13, 2022	72.83	75.06	72.80	74.79
2564	NYSE	POST	Tue, Apr 12, 2022	73.83	74.56	72.45	73.23
2563	NYSE	POST	Mon, Apr 11, 2022	72.81	74.75	72.81	73.61
2562	NYSE	POST	Fri, Apr 8, 2022	72.27	73.59	72.05	72.82
2561	NYSE	POST	Thu, Apr 7, 2022	71.24	72.40	71.24	72.23
2560	NYSE	POST	Wed, Apr 6, 2022	71.07	71.68	70.62	71.10
2559	NYSE	POST	Tue, Apr 5, 2022	71.99	72.98	71.08	71.20
2558	NYSE	POST	Mon, Apr 4, 2022	70.93	72.27	70.59	72.04
2557	NYSE	POST	Fri, Apr 1, 2022	69.41	71.15	69.14	71.01
2556	NYSE	POST	Thu, Mar 31, 2022	68.23	70.03	68.06	69.26
2555	NYSE	POST	Wed, Mar 30, 2022	68.32	68.70	67.69	68.51
2554	NYSE	POST	Tue, Mar 29, 2022	65.94	68.49	65.74	68.45
2553	NYSE	POST	Mon, Mar 28, 2022	64.47	65.31	63.71	65.25
2552	NYSE	POST	Fri, Mar 25, 2022	64.78	64.83	63.53	64.49
2551	NYSE	POST	Thu, Mar 24, 2022	64.85	65.50	63.57	64.78
2550	NYSE	POST	Wed, Mar 23, 2022	67.60	67.99	65.76	65.77
2549	NYSE	POST	Tue, Mar 22, 2022	67.65	67.98	67.13	67.74
2548	NYSE	POST	Mon, Mar 21, 2022	68.45	68.69	67.08	67.57
2547	NYSE	POST	Fri, Mar 18, 2022	67.68	68.40	67.03	68.23
2546	NYSE	POST	Thu, Mar 17, 2022	66.95	68.84	66.51	68.27
2545	NYSE	POST	Wed, Mar 16, 2022	67.14	68.75	66.45	67.42
2544	NYSE	POST	Tue, Mar 15, 2022	66.92	68.18	66.48	66.85
2543	NYSE	POST	Mon, Mar 14, 2022	67.10	67.89	66.41	66.81
2542	NYSE	POST	Fri, Mar 11, 2022	66.96	69.05	66.11	66.71
2541	NYSE	POST	Thu, Mar 10, 2022	65.34	65.82	63.82	44.75
2540	NYSE	POST	Wed, Mar 9, 2022	65.23	66.52	65.01	65.77
2539	NYSE	POST	Tue, Mar 8, 2022	63.82	65.05	61.67	64.21
2538	NYSE	POST	Mon, Mar 7, 2022	67.02	67.60	63.67	63.80
2537	NYSE	POST	Fri, Mar 4, 2022	66.92	68.19	66.58	67.70
2536	NYSE	POST	Thu, Mar 3, 2022	69.55	69.55	67.53	67.81
2535	NYSE	POST	Wed, Mar 2, 2022	67.89	68.96	67.61	68.74
2534	NYSE	POST	Tue, Mar 1, 2022	68.83	69.17	67.69	67.99
2533	NYSE	POST	Mon, Feb 28, 2022	68.46	69.04	68.05	68.80
2532	NYSE	POST	Fri, Feb 25, 2022	68.40	69.67	68.11	69.58
2531	NYSE	POST	Thu, Feb 24, 2022	69.67	69.95	67.18	68.09
2530	NYSE	POST	Wed, Feb 23, 2022	71.28	71.59	70.20	70.83
2529	NYSE	POST	Tue, Feb 22, 2022	70.34	71.54	69.63	70.88
2528	NYSE	POST	Fri, Feb 18, 2022	71.05	71.46	70.00	70.71
2527	NYSE	POST	Thu, Feb 17, 2022	70.93	71.13	69.98	70.98
2526	NYSE	POST	Wed, Feb 16, 2022	71.40	72.12	70.79	71.16
2525	NYSE	POST	Tue, Feb 15, 2022	71.52	72.24	70.98	71.54
2524	NYSE	POST	Mon, Feb 14, 2022	70.10	71.26	69.63	71.01
2523	NYSE	POST	Fri, Feb 11, 2022	69.12	70.51	68.95	69.75
2522	NYSE	POST	Thu, Feb 10, 2022	68.98	70.21	68.91	69.12
2521	NYSE	POST	Wed, Feb 9, 2022	70.63	70.92	69.65	69.95
2520	NYSE	POST	Tue, Feb 8, 2022	68.25	69.87	67.91	69.55
2519	NYSE	POST	Mon, Feb 7, 2022	67.91	68.63	66.82	67.86
2518	NYSE	POST	Fri, Feb 4, 2022	69.55	70.69	66.43	68.11
2517	NYSE	POST	Thu, Feb 3, 2022	69.61	69.61	68.61	68.96
2516	NYSE	POST	Wed, Feb 2, 2022	69.99	70.28	68.89	69.27
2515	NYSE	POST	Tue, Feb 1, 2022	69.31	70.38	68.31	70.31
2514	NYSE	POST	Mon, Jan 31, 2022	68.98	69.36	68.37	69.24
2513	NYSE	POST	Fri, Jan 28, 2022	68.12	69.56	67.52	69.52
2512	NYSE	POST	Thu, Jan 27, 2022	69.74	70.42	68.10	68.53
2511	NYSE	POST	Wed, Jan 26, 2022	70.25	70.89	68.57	69.33
2510	NYSE	POST	Tue, Jan 25, 2022	73.11	73.11	69.86	70.26
2509	NYSE	POST	Mon, Jan 24, 2022	72.93	73.85	71.75	73.77
2508	NYSE	POST	Fri, Jan 21, 2022	74.72	75.01	73.58	73.81
2507	NYSE	POST	Thu, Jan 20, 2022	75.35	76.03	74.50	74.71
2506	NYSE	POST	Wed, Jan 19, 2022	76.15	76.36	75.08	75.71
2505	NYSE	POST	Tue, Jan 18, 2022	76.77	77.14	75.69	75.89
2504	NYSE	POST	Fri, Jan 14, 2022	75.91	77.42	75.86	77.08
2503	NYSE	POST	Thu, Jan 13, 2022	75.18	76.97	75.18	76.37
2502	NYSE	POST	Wed, Jan 12, 2022	75.03	75.53	74.60	75.15
2501	NYSE	POST	Tue, Jan 11, 2022	75.28	75.34	74.34	75.10
2500	NYSE	POST	Mon, Jan 10, 2022	75.80	75.87	74.79	75.27
2499	NYSE	POST	Fri, Jan 7, 2022	74.61	76.61	74.19	75.63
2498	NYSE	POST	Thu, Jan 6, 2022	75.41	75.59	74.45	74.72
2497	NYSE	POST	Wed, Jan 5, 2022	74.59	75.84	73.98	74.96
2496	NYSE	POST	Tue, Jan 4, 2022	73.97	75.04	73.69	74.36
2495	NYSE	POST	Mon, Jan 3, 2022	73.84	74.44	73.22	73.78
2494	NYSE	POST	Fri, Dec 31, 2021	73.00	73.99	72.88	73.76
2493	NYSE	POST	Thu, Dec 30, 2021	73.58	74.52	72.98	73.02
2492	NYSE	POST	Wed, Dec 29, 2021	72.67	73.54	72.07	73.47
2491	NYSE	POST	Tue, Dec 28, 2021	70.55	72.50	70.55	72.47
2490	NYSE	POST	Mon, Dec 27, 2021	69.67	70.57	69.46	70.48
2489	NYSE	POST	Thu, Dec 23, 2021	69.76	70.30	69.64	70.05
2488	NYSE	POST	Wed, Dec 22, 2021	69.08	69.63	68.89	69.62
2487	NYSE	POST	Tue, Dec 21, 2021	68.76	69.51	68.64	69.19
2486	NYSE	POST	Mon, Dec 20, 2021	68.73	68.93	67.94	68.49
2485	NYSE	POST	Fri, Dec 17, 2021	68.42	69.63	68.36	69.36
2484	NYSE	POST	Thu, Dec 16, 2021	67.47	68.65	67.41	68.35
2483	NYSE	POST	Wed, Dec 15, 2021	66.86	67.61	66.05	67.40
2482	NYSE	POST	Tue, Dec 14, 2021	66.65	67.82	66.54	66.60
2481	NYSE	POST	Mon, Dec 13, 2021	66.45	67.68	66.34	66.99
2480	NYSE	POST	Fri, Dec 10, 2021	66.41	67.32	66.12	66.80
2479	NYSE	POST	Thu, Dec 9, 2021	66.01	66.86	65.78	65.89
2478	NYSE	POST	Wed, Dec 8, 2021	66.37	67.30	66.01	66.72
2477	NYSE	POST	Tue, Dec 7, 2021	65.35	67.32	65.26	66.74
2476	NYSE	POST	Mon, Dec 6, 2021	64.33	66.87	64.06	65.43
2475	NYSE	POST	Fri, Dec 3, 2021	64.56	65.03	63.37	63.69
2474	NYSE	POST	Thu, Dec 2, 2021	62.57	64.96	62.29	64.31
2473	NYSE	POST	Wed, Dec 1, 2021	63.88	64.54	62.00	62.08
2472	NYSE	POST	Tue, Nov 30, 2021	65.01	65.60	63.05	63.21
2471	NYSE	POST	Mon, Nov 29, 2021	66.82	66.85	65.76	65.85
2470	NYSE	POST	Fri, Nov 26, 2021	67.00	67.53	66.42	66.84
2469	NYSE	POST	Wed, Nov 24, 2021	67.77	68.53	67.76	67.85
2468	NYSE	POST	Tue, Nov 23, 2021	67.82	68.75	67.60	67.90
2467	NYSE	POST	Mon, Nov 22, 2021	66.04	68.57	65.46	67.93
2466	NYSE	POST	Fri, Nov 19, 2021	69.89	69.89	65.23	66.30
2465	NYSE	POST	Thu, Nov 18, 2021	68.98	69.23	67.33	68.86
2464	NYSE	POST	Wed, Nov 17, 2021	69.78	69.84	68.80	69.33
2463	NYSE	POST	Tue, Nov 16, 2021	70.42	71.30	69.58	69.59
2462	NYSE	POST	Mon, Nov 15, 2021	70.16	70.89	69.76	70.44
2461	NYSE	POST	Fri, Nov 12, 2021	69.48	70.42	69.41	69.76
2460	NYSE	POST	Thu, Nov 11, 2021	69.42	69.72	68.82	69.28
2459	NYSE	POST	Wed, Nov 10, 2021	69.62	70.08	69.17	69.53
2458	NYSE	POST	Tue, Nov 9, 2021	68.18	69.60	68.18	69.50
2457	NYSE	POST	Mon, Nov 8, 2021	68.63	68.92	67.93	68.21
2456	NYSE	POST	Fri, Nov 5, 2021	68.45	69.28	68.36	68.70
2455	NYSE	POST	Thu, Nov 4, 2021	68.58	69.43	67.92	67.96
2454	NYSE	POST	Wed, Nov 3, 2021	67.39	68.79	67.35	68.76
2453	NYSE	POST	Tue, Nov 2, 2021	67.26	67.73	66.94	67.34
2452	NYSE	POST	Mon, Nov 1, 2021	66.32	67.51	66.32	67.09
2451	NYSE	POST	Fri, Oct 29, 2021	66.60	67.38	66.16	66.40
2450	NYSE	POST	Thu, Oct 28, 2021	66.47	67.34	66.14	66.73
2449	NYSE	POST	Wed, Oct 27, 2021	69.06	69.13	66.49	66.57
2448	NYSE	POST	Tue, Oct 26, 2021	69.55	70.06	69.12	69.14
2447	NYSE	POST	Mon, Oct 25, 2021	70.36	70.59	69.10	69.48
2446	NYSE	POST	Fri, Oct 22, 2021	69.03	70.37	69.03	70.21
2445	NYSE	POST	Thu, Oct 21, 2021	68.89	69.42	68.86	69.10
2444	NYSE	POST	Wed, Oct 20, 2021	68.60	69.51	68.57	68.85
2443	NYSE	POST	Tue, Oct 19, 2021	69.17	69.53	68.63	68.69
2442	NYSE	POST	Mon, Oct 18, 2021	68.60	69.46	68.34	68.87
2441	NYSE	POST	Fri, Oct 15, 2021	69.49	69.87	68.96	68.96
2440	NYSE	POST	Thu, Oct 14, 2021	69.74	70.20	69.08	69.20
2439	NYSE	POST	Wed, Oct 13, 2021	69.06	69.58	68.53	69.29
2438	NYSE	POST	Tue, Oct 12, 2021	68.47	69.84	68.43	69.16
2437	NYSE	POST	Mon, Oct 11, 2021	68.92	69.01	68.14	68.55
2436	NYSE	POST	Fri, Oct 8, 2021	70.11	70.37	68.59	68.92
2435	NYSE	POST	Thu, Oct 7, 2021	70.67	71.35	70.01	70.40
2434	NYSE	POST	Wed, Oct 6, 2021	71.90	71.90	69.49	70.70
2433	NYSE	POST	Tue, Oct 5, 2021	72.49	72.91	71.81	72.43
2432	NYSE	POST	Mon, Oct 4, 2021	72.43	73.51	72.43	72.58
2431	NYSE	POST	Fri, Oct 1, 2021	72.54	73.15	71.90	72.76
2430	NYSE	POST	Thu, Sep 30, 2021	73.25	73.67	72.05	72.08
2429	NYSE	POST	Wed, Sep 29, 2021	71.81	73.64	71.77	73.30
2428	NYSE	POST	Tue, Sep 28, 2021	71.50	72.35	71.30	71.50
2427	NYSE	POST	Mon, Sep 27, 2021	70.90	72.28	70.70	71.71
2426	NYSE	POST	Fri, Sep 24, 2021	70.78	71.43	70.39	71.01
2425	NYSE	POST	Thu, Sep 23, 2021	70.35	71.42	70.35	70.73
2424	NYSE	POST	Wed, Sep 22, 2021	69.56	70.49	68.74	70.31
2423	NYSE	POST	Tue, Sep 21, 2021	69.81	70.11	68.92	69.21
2422	NYSE	POST	Mon, Sep 20, 2021	69.73	70.22	68.85	69.53
2421	NYSE	POST	Fri, Sep 17, 2021	70.54	71.24	69.94	70.46
2420	NYSE	POST	Thu, Sep 16, 2021	70.74	71.24	69.70	70.71
2419	NYSE	POST	Wed, Sep 15, 2021	70.80	71.04	70.12	70.66
2418	NYSE	POST	Tue, Sep 14, 2021	70.79	70.79	69.87	70.66
2417	NYSE	POST	Mon, Sep 13, 2021	70.48	71.57	70.48	70.74
2416	NYSE	POST	Fri, Sep 10, 2021	70.71	70.86	69.45	70.07
2415	NYSE	POST	Thu, Sep 9, 2021	71.92	72.15	70.75	70.77
2414	NYSE	POST	Wed, Sep 8, 2021	70.21	71.98	70.21	71.87
2413	NYSE	POST	Tue, Sep 7, 2021	71.79	71.88	70.36	70.42
2412	NYSE	POST	Fri, Sep 3, 2021	72.79	73.28	72.05	72.11
2411	NYSE	POST	Thu, Sep 2, 2021	73.13	73.51	72.62	73.07
2410	NYSE	POST	Wed, Sep 1, 2021	73.50	73.63	72.79	73.25
2409	NYSE	POST	Tue, Aug 31, 2021	73.51	73.51	72.90	73.22
2408	NYSE	POST	Mon, Aug 30, 2021	73.59	74.09	73.11	73.24
2407	NYSE	POST	Fri, Aug 27, 2021	72.61	73.61	72.46	73.28
2406	NYSE	POST	Thu, Aug 26, 2021	73.70	73.70	72.60	72.66
2405	NYSE	POST	Wed, Aug 25, 2021	73.56	74.37	73.34	73.87
2404	NYSE	POST	Tue, Aug 24, 2021	74.12	74.19	73.40	73.79
2403	NYSE	POST	Mon, Aug 23, 2021	74.85	74.85	74.02	74.02
2402	NYSE	POST	Fri, Aug 20, 2021	73.66	74.59	73.66	74.32
2401	NYSE	POST	Thu, Aug 19, 2021	74.14	75.00	73.72	74.08
2400	NYSE	POST	Wed, Aug 18, 2021	76.29	76.29	74.76	74.80
2399	NYSE	POST	Tue, Aug 17, 2021	74.91	76.62	74.34	76.26
2398	NYSE	POST	Mon, Aug 16, 2021	74.66	75.23	74.44	75.06
2397	NYSE	POST	Fri, Aug 13, 2021	74.27	75.06	73.97	74.74
2396	NYSE	POST	Thu, Aug 12, 2021	73.08	74.23	72.60	74.04
2395	NYSE	POST	Wed, Aug 11, 2021	72.35	73.30	71.65	72.56
2394	NYSE	POST	Tue, Aug 10, 2021	71.71	72.43	71.12	71.90
2393	NYSE	POST	Mon, Aug 9, 2021	70.23	72.15	69.93	71.81
2392	NYSE	POST	Fri, Aug 6, 2021	70.04	74.42	68.41	70.50
2391	NYSE	POST	Thu, Aug 5, 2021	64.95	65.66	64.66	64.99
2390	NYSE	POST	Wed, Aug 4, 2021	66.43	66.58	64.28	64.83
2389	NYSE	POST	Tue, Aug 3, 2021	66.52	67.44	65.75	66.74
2388	NYSE	POST	Mon, Aug 2, 2021	67.06	67.51	65.96	66.51
2387	NYSE	POST	Fri, Jul 30, 2021	66.57	67.39	66.57	66.96
2386	NYSE	POST	Thu, Jul 29, 2021	67.14	67.55	66.77	66.83
2385	NYSE	POST	Wed, Jul 28, 2021	67.84	67.84	66.60	67.03
2384	NYSE	POST	Tue, Jul 27, 2021	68.05	68.53	67.66	67.99
2383	NYSE	POST	Mon, Jul 26, 2021	67.96	68.59	67.96	68.33
2382	NYSE	POST	Fri, Jul 23, 2021	67.97	68.34	67.55	68.15
2381	NYSE	POST	Thu, Jul 22, 2021	68.13	68.13	66.96	67.55
2380	NYSE	POST	Wed, Jul 21, 2021	69.12	69.17	68.02	68.38
2379	NYSE	POST	Tue, Jul 20, 2021	68.36	69.46	68.04	68.80
2378	NYSE	POST	Mon, Jul 19, 2021	68.91	69.09	67.70	68.22
2377	NYSE	POST	Fri, Jul 16, 2021	70.11	70.33	69.13	69.24
2376	NYSE	POST	Thu, Jul 15, 2021	69.20	69.94	69.12	69.80
2375	NYSE	POST	Wed, Jul 14, 2021	69.55	69.96	68.94	69.29
2374	NYSE	POST	Tue, Jul 13, 2021	71.01	71.43	69.61	69.82
2373	NYSE	POST	Mon, Jul 12, 2021	71.81	71.98	71.23	71.68
2372	NYSE	POST	Fri, Jul 9, 2021	71.69	72.24	71.39	71.96
2371	NYSE	POST	Thu, Jul 8, 2021	70.50	71.59	70.31	71.14
2370	NYSE	POST	Wed, Jul 7, 2021	71.05	72.02	70.47	70.95
2369	NYSE	POST	Tue, Jul 6, 2021	71.20	72.01	70.54	71.22
2368	NYSE	POST	Fri, Jul 2, 2021	71.77	72.06	71.49	71.63
2367	NYSE	POST	Thu, Jul 1, 2021	71.23	72.13	70.95	71.71
2366	NYSE	POST	Wed, Jun 30, 2021	70.67	71.35	70.43	70.97
2365	NYSE	POST	Tue, Jun 29, 2021	71.65	72.09	70.61	70.80
2364	NYSE	POST	Mon, Jun 28, 2021	71.82	71.96	71.19	71.55
2363	NYSE	POST	Fri, Jun 25, 2021	70.88	71.88	70.59	71.82
2362	NYSE	POST	Thu, Jun 24, 2021	70.46	70.93	69.79	70.82
2361	NYSE	POST	Wed, Jun 23, 2021	70.99	70.99	69.89	70.32
2360	NYSE	POST	Tue, Jun 22, 2021	71.93	71.93	70.84	71.06
2359	NYSE	POST	Mon, Jun 21, 2021	71.14	71.89	70.78	71.86
2358	NYSE	POST	Fri, Jun 18, 2021	72.22	72.22	70.78	70.83
2357	NYSE	POST	Thu, Jun 17, 2021	73.12	73.15	72.17	72.41
2356	NYSE	POST	Wed, Jun 16, 2021	74.41	74.41	72.89	73.13
2355	NYSE	POST	Tue, Jun 15, 2021	74.49	74.72	74.09	74.44
2354	NYSE	POST	Mon, Jun 14, 2021	74.65	74.85	73.89	74.32
2353	NYSE	POST	Fri, Jun 11, 2021	74.93	74.93	74.08	74.80
2352	NYSE	POST	Thu, Jun 10, 2021	74.58	75.10	73.85	74.69
2351	NYSE	POST	Wed, Jun 9, 2021	74.46	75.03	74.16	74.40
2350	NYSE	POST	Tue, Jun 8, 2021	75.77	75.77	74.95	74.96
2349	NYSE	POST	Mon, Jun 7, 2021	75.80	75.94	75.15	75.64
2348	NYSE	POST	Fri, Jun 4, 2021	76.36	76.72	75.63	75.86
2347	NYSE	POST	Thu, Jun 3, 2021	75.70	76.22	75.56	76.08
2346	NYSE	POST	Wed, Jun 2, 2021	76.18	77.14	75.76	76.06
2345	NYSE	POST	Tue, Jun 1, 2021	75.60	75.80	75.07	75.69
2344	NYSE	POST	Fri, May 28, 2021	74.83	75.73	74.83	75.59
2343	NYSE	POST	Thu, May 27, 2021	75.89	76.12	74.56	74.70
2342	NYSE	POST	Wed, May 26, 2021	75.84	75.93	75.31	75.63
2341	NYSE	POST	Tue, May 25, 2021	75.70	75.87	75.16	75.70
2340	NYSE	POST	Mon, May 24, 2021	75.70	76.05	74.99	75.63
2339	NYSE	POST	Fri, May 21, 2021	75.90	76.42	75.26	75.49
2338	NYSE	POST	Thu, May 20, 2021	76.04	76.63	75.51	75.88
2337	NYSE	POST	Wed, May 19, 2021	76.29	76.29	75.12	75.91
2336	NYSE	POST	Tue, May 18, 2021	76.67	76.84	75.64	76.29
2335	NYSE	POST	Mon, May 17, 2021	76.74	77.00	76.03	76.72
2334	NYSE	POST	Fri, May 14, 2021	76.67	76.99	76.42	76.82
2333	NYSE	POST	Thu, May 13, 2021	75.14	76.70	75.14	76.46
2332	NYSE	POST	Wed, May 12, 2021	75.91	76.45	75.26	75.34
2331	NYSE	POST	Tue, May 11, 2021	76.06	76.77	75.63	76.08
2330	NYSE	POST	Mon, May 10, 2021	76.21	77.15	75.59	75.96
2329	NYSE	POST	Fri, May 7, 2021	75.97	76.68	74.29	76.13
2328	NYSE	POST	Thu, May 6, 2021	75.25	76.93	75.07	76.03
2327	NYSE	POST	Wed, May 5, 2021	75.35	74.85	74.08	74.80
2326	NYSE	POST	Tue, May 4, 2021	75.24	75.44	74.44	75.19
2325	NYSE	POST	Mon, May 3, 2021	74.84	75.80	74.76	75.16
2324	NYSE	POST	Fri, Apr 30, 2021	74.46	74.82	74.07	74.45
2323	NYSE	POST	Thu, Apr 29, 2021	74.06	74.67	74.00	74.55
2322	NYSE	POST	Wed, Apr 28, 2021	73.74	73.99	73.23	73.74
2321	NYSE	POST	Tue, Apr 27, 2021	73.57	74.12	73.39	73.70
2320	NYSE	POST	Mon, Apr 26, 2021	74.29	74.29	73.32	74.02
2319	NYSE	POST	Fri, Apr 23, 2021	73.49	74.34	73.24	73.99
2318	NYSE	POST	Thu, Apr 22, 2021	73.57	74.22	73.32	73.65
2317	NYSE	POST	Wed, Apr 21, 2021	73.56	74.20	73.03	73.73
2316	NYSE	POST	Tue, Apr 20, 2021	72.37	73.28	72.15	73.26
2315	NYSE	POST	Mon, Apr 19, 2021	72.64	72.98	72.27	72.76
2314	NYSE	POST	Fri, Apr 16, 2021	72.37	72.49	71.73	72.36
2313	NYSE	POST	Thu, Apr 15, 2021	71.65	72.35	71.37	72.13
2312	NYSE	POST	Wed, Apr 14, 2021	70.54	71.33	70.53	71.31
2311	NYSE	POST	Tue, Apr 13, 2021	70.86	70.88	70.33	70.44
2310	NYSE	POST	Mon, Apr 12, 2021	69.63	71.03	69.63	70.88
2309	NYSE	POST	Fri, Apr 9, 2021	71.10	71.10	69.43	69.47
2308	NYSE	POST	Thu, Apr 8, 2021	70.65	71.24	69.89	71.06
2307	NYSE	POST	Wed, Apr 7, 2021	71.52	71.62	69.94	70.86
2306	NYSE	POST	Tue, Apr 6, 2021	70.33	71.58	69.91	71.43
2305	NYSE	POST	Mon, Apr 5, 2021	69.61	70.64	69.16	70.50
2304	NYSE	POST	Thu, Apr 1, 2021	69.07	69.50	68.94	69.34
2303	NYSE	POST	Wed, Mar 31, 2021	69.68	69.91	69.12	69.17
2302	NYSE	POST	Tue, Mar 30, 2021	70.01	70.30	69.10	69.81
2301	NYSE	POST	Mon, Mar 29, 2021	70.16	71.32	69.46	70.20
2300	NYSE	POST	Fri, Mar 26, 2021	69.28	70.40	68.75	70.32
2299	NYSE	POST	Thu, Mar 25, 2021	67.51	69.19	67.11	69.06
2298	NYSE	POST	Wed, Mar 24, 2021	67.28	68.27	66.95	67.47
2297	NYSE	POST	Tue, Mar 23, 2021	68.87	69.26	67.58	67.69
2296	NYSE	POST	Mon, Mar 22, 2021	70.03	70.03	68.53	69.03
2295	NYSE	POST	Fri, Mar 19, 2021	68.02	70.58	67.96	69.95
2294	NYSE	POST	Thu, Mar 18, 2021	68.72	69.03	67.49	67.89
2293	NYSE	POST	Wed, Mar 17, 2021	68.70	69.31	68.47	68.76
2292	NYSE	POST	Tue, Mar 16, 2021	68.15	68.70	67.78	68.63
2291	NYSE	POST	Mon, Mar 15, 2021	66.59	68.11	66.59	68.08
2290	NYSE	POST	Fri, Mar 12, 2021	67.05	67.63	66.45	66.75
2289	NYSE	POST	Thu, Mar 11, 2021	67.02	67.65	66.62	66.71
2288	NYSE	POST	Wed, Mar 10, 2021	66.58	67.62	66.26	67.04
2287	NYSE	POST	Tue, Mar 9, 2021	68.19	68.76	66.61	66.61
2286	NYSE	POST	Mon, Mar 8, 2021	68.43	70.00	68.05	68.58
2285	NYSE	POST	Fri, Mar 5, 2021	66.50	67.85	66.50	67.74
2284	NYSE	POST	Thu, Mar 4, 2021	64.74	66.69	64.57	66.01
2283	NYSE	POST	Wed, Mar 3, 2021	64.26	64.93	64.05	64.54
2282	NYSE	POST	Tue, Mar 2, 2021	64.03	64.82	63.42	64.18
2281	NYSE	POST	Mon, Mar 1, 2021	63.42	64.39	62.93	64.01
2280	NYSE	POST	Fri, Feb 26, 2021	63.68	64.40	62.57	62.85
2279	NYSE	POST	Thu, Feb 25, 2021	63.95	64.79	62.71	63.38
2278	NYSE	POST	Wed, Feb 24, 2021	64.56	65.12	64.15	64.21
2277	NYSE	POST	Tue, Feb 23, 2021	64.28	64.85	63.27	64.49
2276	NYSE	POST	Mon, Feb 22, 2021	63.78	64.27	63.45	63.97
2275	NYSE	POST	Fri, Feb 19, 2021	64.42	64.88	63.74	63.93
2274	NYSE	POST	Thu, Feb 18, 2021	64.65	64.93	63.91	64.08
2273	NYSE	POST	Wed, Feb 17, 2021	64.89	65.38	64.45	64.82
2272	NYSE	POST	Tue, Feb 16, 2021	65.43	65.56	64.27	65.03
2271	NYSE	POST	Fri, Feb 12, 2021	65.34	65.55	64.38	65.43
2270	NYSE	POST	Thu, Feb 11, 2021	64.13	65.78	63.57	65.45
2269	NYSE	POST	Wed, Feb 10, 2021	64.80	65.75	63.86	64.27
2268	NYSE	POST	Tue, Feb 9, 2021	64.63	64.67	63.63	63.70
2267	NYSE	POST	Mon, Feb 8, 2021	63.37	64.57	62.74	64.34
2266	NYSE	POST	Fri, Feb 5, 2021	64.06	66.60	62.78	63.01
2265	NYSE	POST	Thu, Feb 4, 2021	61.83	62.87	61.38	62.40
2264	NYSE	POST	Wed, Feb 3, 2021	61.68	62.19	60.06	61.77
2263	NYSE	POST	Tue, Feb 2, 2021	62.11	62.82	61.73	61.98
2262	NYSE	POST	Mon, Feb 1, 2021	62.44	62.97	61.18	61.51
2261	NYSE	POST	Fri, Jan 29, 2021	63.24	63.43	61.81	62.06
2260	NYSE	POST	Thu, Jan 28, 2021	61.25	64.08	60.85	63.57
2259	NYSE	POST	Wed, Jan 27, 2021	65.10	65.56	60.72	60.86
2258	NYSE	POST	Tue, Jan 26, 2021	65.67	66.00	64.88	65.65
2257	NYSE	POST	Mon, Jan 25, 2021	64.25	67.51	64.25	65.74
2256	NYSE	POST	Fri, Jan 22, 2021	64.62	65.26	64.27	64.74
2255	NYSE	POST	Thu, Jan 21, 2021	64.52	65.23	64.10	64.87
2254	NYSE	POST	Wed, Jan 20, 2021	64.31	64.84	63.91	64.44
2253	NYSE	POST	Tue, Jan 19, 2021	65.12	65.58	64.20	64.35
2252	NYSE	POST	Fri, Jan 15, 2021	64.57	65.25	64.35	64.66
2251	NYSE	POST	Thu, Jan 14, 2021	65.76	66.01	64.98	65.02
2250	NYSE	POST	Wed, Jan 13, 2021	64.15	65.72	63.88	65.21
2249	NYSE	POST	Tue, Jan 12, 2021	64.59	64.71	63.57	63.96
2248	NYSE	POST	Mon, Jan 11, 2021	65.52	65.95	64.47	64.73
2247	NYSE	POST	Fri, Jan 8, 2021	65.87	66.07	64.85	65.88
2246	NYSE	POST	Thu, Jan 7, 2021	65.19	65.85	64.26	65.63
2245	NYSE	POST	Wed, Jan 6, 2021	65.27	65.92	64.57	65.08
2244	NYSE	POST	Tue, Jan 5, 2021	65.40	66.16	64.82	65.00
2243	NYSE	POST	Mon, Jan 4, 2021	65.80	66.15	64.69	65.51
2242	NYSE	POST	Thu, Dec 31, 2020	66.34	66.75	65.98	66.09
2241	NYSE	POST	Wed, Dec 30, 2020	66.05	66.58	65.42	66.26
2240	NYSE	POST	Tue, Dec 29, 2020	66.57	66.88	65.91	66.24
2239	NYSE	POST	Mon, Dec 28, 2020	65.87	66.83	65.45	66.36
2238	NYSE	POST	Thu, Dec 24, 2020	65.77	65.77	64.67	65.63
2237	NYSE	POST	Wed, Dec 23, 2020	65.10	65.89	64.71	65.54
2236	NYSE	POST	Tue, Dec 22, 2020	64.29	64.86	63.72	64.59
2235	NYSE	POST	Mon, Dec 21, 2020	63.68	64.37	62.88	64.28
2234	NYSE	POST	Fri, Dec 18, 2020	65.07	65.26	64.02	64.71
2233	NYSE	POST	Thu, Dec 17, 2020	63.80	64.71	63.50	64.67
2232	NYSE	POST	Wed, Dec 16, 2020	64.04	65.33	63.29	63.73
2231	NYSE	POST	Tue, Dec 15, 2020	64.31	64.73	63.34	63.88
2230	NYSE	POST	Mon, Dec 14, 2020	63.08	64.14	63.00	63.48
2229	NYSE	POST	Fri, Dec 11, 2020	61.51	62.97	61.51	62.85
2228	NYSE	POST	Thu, Dec 10, 2020	61.67	61.93	61.25	61.75
2227	NYSE	POST	Wed, Dec 9, 2020	61.68	61.75	61.00	61.60
2226	NYSE	POST	Tue, Dec 8, 2020	60.35	61.71	60.22	61.52
2225	NYSE	POST	Mon, Dec 7, 2020	61.69	61.74	60.69	60.78
2224	NYSE	POST	Fri, Dec 4, 2020	61.60	62.13	61.11	61.69
2223	NYSE	POST	Thu, Dec 3, 2020	59.54	61.75	59.46	61.31
2222	NYSE	POST	Wed, Dec 2, 2020	60.96	61.04	59.55	59.69
2221	NYSE	POST	Tue, Dec 1, 2020	62.44	62.44	60.56	61.19
2220	NYSE	POST	Mon, Nov 30, 2020	63.02	63.28	61.72	61.81
2219	NYSE	POST	Fri, Nov 27, 2020	62.53	63.45	62.06	63.41
2218	NYSE	POST	Wed, Nov 25, 2020	62.50	63.15	61.74	62.37
2217	NYSE	POST	Tue, Nov 24, 2020	60.00	63.08	59.75	62.70
2216	NYSE	POST	Mon, Nov 23, 2020	59.29	59.80	58.34	59.02
2215	NYSE	POST	Fri, Nov 20, 2020	60.85	62.63	58.75	59.24
2214	NYSE	POST	Thu, Nov 19, 2020	63.56	64.26	62.70	63.27
2213	NYSE	POST	Wed, Nov 18, 2020	66.01	66.07	63.31	63.55
2212	NYSE	POST	Tue, Nov 17, 2020	66.56	66.91	65.44	65.90
2211	NYSE	POST	Mon, Nov 16, 2020	68.05	68.19	66.72	67.08
2210	NYSE	POST	Fri, Nov 13, 2020	65.94	67.34	65.47	67.16
2209	NYSE	POST	Thu, Nov 12, 2020	65.89	66.02	65.21	65.63
2208	NYSE	POST	Wed, Nov 11, 2020	66.07	66.33	65.19	65.79
2207	NYSE	POST	Tue, Nov 10, 2020	64.65	66.02	63.62	65.82
2206	NYSE	POST	Mon, Nov 9, 2020	62.50	64.66	62.37	64.04
2205	NYSE	POST	Fri, Nov 6, 2020	60.64	60.72	59.57	60.03
2204	NYSE	POST	Thu, Nov 5, 2020	59.37	60.77	59.06	60.24
2203	NYSE	POST	Wed, Nov 4, 2020	59.46	59.94	58.49	58.61
2202	NYSE	POST	Tue, Nov 3, 2020	58.66	60.18	58.33	59.33
2201	NYSE	POST	Mon, Nov 2, 2020	56.87	57.91	56.31	57.73
2200	NYSE	POST	Fri, Oct 30, 2020	56.11	56.91	55.88	56.21
2199	NYSE	POST	Thu, Oct 29, 2020	56.42	56.79	55.70	56.49
2198	NYSE	POST	Wed, Oct 28, 2020	58.67	58.98	56.61	56.70
2197	NYSE	POST	Tue, Oct 27, 2020	59.50	59.92	59.32	59.46
2196	NYSE	POST	Mon, Oct 26, 2020	60.17	60.43	59.38	59.77
2195	NYSE	POST	Fri, Oct 23, 2020	60.95	61.02	60.29	60.60
2194	NYSE	POST	Thu, Oct 22, 2020	59.96	60.76	59.88	60.61
2193	NYSE	POST	Wed, Oct 21, 2020	59.49	60.21	59.49	59.78
2192	NYSE	POST	Tue, Oct 20, 2020	60.52	60.58	59.64	59.77
2191	NYSE	POST	Mon, Oct 19, 2020	60.96	61.89	59.80	60.04
2190	NYSE	POST	Fri, Oct 16, 2020	60.50	61.59	60.36	60.96
2189	NYSE	POST	Thu, Oct 15, 2020	59.76	60.39	59.60	60.11
2188	NYSE	POST	Wed, Oct 14, 2020	59.74	60.49	59.72	60.16
2187	NYSE	POST	Tue, Oct 13, 2020	59.95	60.68	59.78	59.94
2186	NYSE	POST	Mon, Oct 12, 2020	60.72	61.02	60.26	60.37
2185	NYSE	POST	Fri, Oct 9, 2020	60.32	61.36	59.84	60.62
2184	NYSE	POST	Thu, Oct 8, 2020	58.93	60.13	58.72	59.92
2183	NYSE	POST	Wed, Oct 7, 2020	58.13	58.83	57.65	58.65
2182	NYSE	POST	Tue, Oct 6, 2020	58.79	59.06	57.46	58.03
2181	NYSE	POST	Mon, Oct 5, 2020	58.39	59.09	58.32	58.56
2180	NYSE	POST	Fri, Oct 2, 2020	56.68	58.37	56.27	58.04
2179	NYSE	POST	Thu, Oct 1, 2020	56.47	57.72	56.41	57.06
2178	NYSE	POST	Wed, Sep 30, 2020	54.85	56.64	54.85	56.27
2177	NYSE	POST	Tue, Sep 29, 2020	55.51	55.55	54.47	54.75
2176	NYSE	POST	Mon, Sep 28, 2020	55.33	55.91	55.19	55.39
2175	NYSE	POST	Fri, Sep 25, 2020	54.09	54.91	53.94	54.82
2174	NYSE	POST	Thu, Sep 24, 2020	53.68	54.66	53.25	54.11
2173	NYSE	POST	Wed, Sep 23, 2020	55.28	55.85	53.74	53.89
2172	NYSE	POST	Tue, Sep 22, 2020	55.36	56.26	54.94	54.99
2171	NYSE	POST	Mon, Sep 21, 2020	55.11	56.19	54.63	55.27
2170	NYSE	POST	Fri, Sep 18, 2020	56.37	56.52	55.29	55.99
2169	NYSE	POST	Thu, Sep 17, 2020	56.41	56.47	55.57	56.32
2168	NYSE	POST	Wed, Sep 16, 2020	55.94	57.34	55.78	56.94
2167	NYSE	POST	Tue, Sep 15, 2020	54.55	56.32	54.25	55.79
2166	NYSE	POST	Mon, Sep 14, 2020	54.65	54.79	53.90	54.00
2165	NYSE	POST	Fri, Sep 11, 2020	54.69	55.13	54.21	54.37
2164	NYSE	POST	Thu, Sep 10, 2020	56.43	56.91	54.81	54.83
2163	NYSE	POST	Wed, Sep 9, 2020	56.61	57.14	55.68	56.28
2162	NYSE	POST	Tue, Sep 8, 2020	58.04	58.16	56.15	56.42
2161	NYSE	POST	Fri, Sep 4, 2020	57.70	58.25	57.11	58.18
2160	NYSE	POST	Thu, Sep 3, 2020	57.91	58.76	56.95	57.21
2159	NYSE	POST	Wed, Sep 2, 2020	56.32	58.45	56.32	58.17
2158	NYSE	POST	Tue, Sep 1, 2020	57.35	57.35	56.26	56.45
2157	NYSE	POST	Mon, Aug 31, 2020	57.93	58.40	57.59	57.59
2156	NYSE	POST	Fri, Aug 28, 2020	57.35	58.25	56.59	58.22
2155	NYSE	POST	Thu, Aug 27, 2020	56.71	57.73	56.62	57.23
2154	NYSE	POST	Wed, Aug 26, 2020	56.95	57.14	56.28	56.58
2153	NYSE	POST	Tue, Aug 25, 2020	56.87	56.87	56.05	56.79
2152	NYSE	POST	Mon, Aug 24, 2020	55.76	56.65	55.53	56.62
2151	NYSE	POST	Fri, Aug 21, 2020	55.87	56.05	55.15	55.78
2150	NYSE	POST	Thu, Aug 20, 2020	56.59	56.83	56.07	56.13
2149	NYSE	POST	Wed, Aug 19, 2020	57.19	57.20	56.67	56.85
2148	NYSE	POST	Tue, Aug 18, 2020	56.81	57.17	55.93	57.14
2147	NYSE	POST	Mon, Aug 17, 2020	57.48	57.76	56.76	56.80
2146	NYSE	POST	Fri, Aug 14, 2020	57.72	58.13	57.44	57.51
2145	NYSE	POST	Thu, Aug 13, 2020	58.58	59.50	58.03	58.08
2144	NYSE	POST	Wed, Aug 12, 2020	57.89	58.48	57.84	58.01
2143	NYSE	POST	Tue, Aug 11, 2020	58.74	59.39	57.63	57.82
2142	NYSE	POST	Mon, Aug 10, 2020	57.98	58.69	57.98	58.39
2141	NYSE	POST	Fri, Aug 7, 2020	60.18	60.18	57.34	58.19
2140	NYSE	POST	Thu, Aug 6, 2020	59.77	60.44	59.51	59.96
2139	NYSE	POST	Wed, Aug 5, 2020	60.39	60.48	59.47	59.85
2138	NYSE	POST	Tue, Aug 4, 2020	58.63	60.29	58.63	60.23
2137	NYSE	POST	Mon, Aug 3, 2020	58.33	58.95	57.65	58.67
2136	NYSE	POST	Fri, Jul 31, 2020	57.63	58.07	56.84	58.06
2135	NYSE	POST	Thu, Jul 30, 2020	57.37	57.85	56.66	57.82
2134	NYSE	POST	Wed, Jul 29, 2020	57.72	58.10	57.50	57.82
2133	NYSE	POST	Tue, Jul 28, 2020	57.27	58.04	57.27	57.63
2132	NYSE	POST	Mon, Jul 27, 2020	57.06	57.59	56.92	57.50
2131	NYSE	POST	Fri, Jul 24, 2020	58.06	58.20	57.13	57.25
2130	NYSE	POST	Thu, Jul 23, 2020	57.89	58.63	57.82	57.91
2129	NYSE	POST	Wed, Jul 22, 2020	57.44	58.01	57.23	57.89
2128	NYSE	POST	Tue, Jul 21, 2020	57.28	58.73	57.28	58.07
2127	NYSE	POST	Mon, Jul 20, 2020	57.32	57.59	56.61	57.00
2126	NYSE	POST	Fri, Jul 17, 2020	57.72	58.18	57.55	57.81
2125	NYSE	POST	Thu, Jul 16, 2020	58.27	58.40	57.50	57.70
2124	NYSE	POST	Wed, Jul 15, 2020	58.49	59.18	58.25	58.35
2123	NYSE	POST	Tue, Jul 14, 2020	57.01	57.76	56.55	57.74
2122	NYSE	POST	Mon, Jul 13, 2020	57.18	57.55	56.66	57.01
2121	NYSE	POST	Fri, Jul 10, 2020	56.52	57.38	56.27	56.93
2120	NYSE	POST	Thu, Jul 9, 2020	58.02	58.44	56.40	56.48
2119	NYSE	POST	Wed, Jul 8, 2020	58.55	59.15	58.28	58.33
2118	NYSE	POST	Tue, Jul 7, 2020	58.04	59.01	57.82	58.52
2117	NYSE	POST	Mon, Jul 6, 2020	57.88	58.61	57.69	58.42
2116	NYSE	POST	Thu, Jul 2, 2020	57.84	58.50	56.94	57.12
2115	NYSE	POST	Wed, Jul 1, 2020	57.06	57.95	56.66	57.23
2114	NYSE	POST	Tue, Jun 30, 2020	57.40	57.55	56.80	57.33
2113	NYSE	POST	Mon, Jun 29, 2020	56.54	57.55	56.24	57.38
2112	NYSE	POST	Fri, Jun 26, 2020	55.98	56.82	55.50	56.23
2111	NYSE	POST	Thu, Jun 25, 2020	56.36	56.36	55.36	56.27
2110	NYSE	POST	Wed, Jun 24, 2020	57.73	57.82	55.62	56.53
2109	NYSE	POST	Tue, Jun 23, 2020	59.60	59.60	58.11	58.29
2108	NYSE	POST	Mon, Jun 22, 2020	60.45	61.12	58.83	59.09
2107	NYSE	POST	Fri, Jun 19, 2020	58.10	59.26	58.09	58.68
2106	NYSE	POST	Thu, Jun 18, 2020	57.74	59.03	57.52	58.21
2105	NYSE	POST	Wed, Jun 17, 2020	59.02	59.02	57.97	58.23
2104	NYSE	POST	Tue, Jun 16, 2020	59.88	60.07	58.43	58.79
2103	NYSE	POST	Mon, Jun 15, 2020	55.09	58.63	54.43	58.44
2102	NYSE	POST	Fri, Jun 12, 2020	56.92	56.98	55.25	56.23
2101	NYSE	POST	Thu, Jun 11, 2020	57.63	58.29	55.49	55.54
2100	NYSE	POST	Wed, Jun 10, 2020	61.38	61.38	58.67	59.02
2099	NYSE	POST	Tue, Jun 9, 2020	62.15	62.21	60.88	61.32
2098	NYSE	POST	Mon, Jun 8, 2020	59.67	62.91	59.67	62.89
2097	NYSE	POST	Fri, Jun 5, 2020	59.01	59.53	58.52	59.52
2096	NYSE	POST	Thu, Jun 4, 2020	58.27	58.89	57.59	57.78
2095	NYSE	POST	Wed, Jun 3, 2020	58.27	59.46	58.27	58.84
2094	NYSE	POST	Tue, Jun 2, 2020	58.12	58.13	57.34	57.80
2093	NYSE	POST	Mon, Jun 1, 2020	57.23	58.08	56.51	57.84
2092	NYSE	POST	Fri, May 29, 2020	57.21	57.68	56.49	56.97
2091	NYSE	POST	Thu, May 28, 2020	59.13	59.13	57.17	57.61
2090	NYSE	POST	Wed, May 27, 2020	57.34	58.86	57.04	58.61
2089	NYSE	POST	Tue, May 26, 2020	56.37	57.09	56.13	56.44
2088	NYSE	POST	Fri, May 22, 2020	55.87	56.04	55.40	55.51
2087	NYSE	POST	Thu, May 21, 2020	56.44	56.44	55.43	55.93
2086	NYSE	POST	Wed, May 20, 2020	57.53	57.53	55.91	56.47
2085	NYSE	POST	Tue, May 19, 2020	57.78	58.14	57.08	57.13
2084	NYSE	POST	Mon, May 18, 2020	56.98	58.00	56.43	57.66
2083	NYSE	POST	Fri, May 15, 2020	55.04	56.38	54.90	55.54
2082	NYSE	POST	Thu, May 14, 2020	56.08	56.19	54.47	54.78
2081	NYSE	POST	Wed, May 13, 2020	57.53	57.80	56.60	56.87
2080	NYSE	POST	Tue, May 12, 2020	58.67	59.49	57.58	57.65
2079	NYSE	POST	Mon, May 11, 2020	58.20	59.01	57.66	58.21
2078	NYSE	POST	Fri, May 8, 2020	55.29	59.32	54.96	58.65
2077	NYSE	POST	Thu, May 7, 2020	58.05	58.25	56.36	56.47
2076	NYSE	POST	Wed, May 6, 2020	57.63	58.09	57.26	57.38
2075	NYSE	POST	Tue, May 5, 2020	57.87	58.74	57.29	57.31
2074	NYSE	POST	Mon, May 4, 2020	57.63	57.75	56.74	57.22
2073	NYSE	POST	Fri, May 1, 2020	59.35	59.84	57.84	58.10
2072	NYSE	POST	Thu, Apr 30, 2020	61.39	61.42	59.92	60.10
2071	NYSE	POST	Wed, Apr 29, 2020	62.34	62.71	61.34	61.55
2070	NYSE	POST	Tue, Apr 28, 2020	62.19	62.32	60.77	61.07
2069	NYSE	POST	Mon, Apr 27, 2020	60.60	61.71	60.45	61.22
2068	NYSE	POST	Fri, Apr 24, 2020	60.11	60.49	59.13	60.01
2067	NYSE	POST	Thu, Apr 23, 2020	59.60	60.52	59.27	59.48
2066	NYSE	POST	Wed, Apr 22, 2020	59.84	60.03	59.05	59.56
2065	NYSE	POST	Tue, Apr 21, 2020	59.69	60.05	58.00	58.95
2064	NYSE	POST	Mon, Apr 20, 2020	61.34	61.81	60.13	60.34
2063	NYSE	POST	Fri, Apr 17, 2020	61.47	61.96	60.73	61.72
2062	NYSE	POST	Thu, Apr 16, 2020	60.37	60.46	58.48	60.26
2061	NYSE	POST	Wed, Apr 15, 2020	60.52	60.79	59.09	59.88
2060	NYSE	POST	Tue, Apr 14, 2020	59.80	61.86	59.80	61.57
2059	NYSE	POST	Mon, Apr 13, 2020	60.09	60.45	57.82	58.99
2058	NYSE	POST	Thu, Apr 9, 2020	58.84	61.02	58.48	60.47
2057	NYSE	POST	Wed, Apr 8, 2020	57.55	59.27	57.31	58.29
2056	NYSE	POST	Tue, Apr 7, 2020	59.07	60.72	57.46	57.59
2055	NYSE	POST	Mon, Apr 6, 2020	58.20	58.23	56.88	57.82
2054	NYSE	POST	Fri, Apr 3, 2020	55.56	56.70	55.15	56.34
2053	NYSE	POST	Thu, Apr 2, 2020	53.73	56.12	53.39	55.99
2052	NYSE	POST	Wed, Apr 1, 2020	52.34	54.58	52.21	53.92
2051	NYSE	POST	Tue, Mar 31, 2020	53.18	55.12	52.76	54.29
2050	NYSE	POST	Mon, Mar 30, 2020	50.47	53.58	50.14	53.13
2049	NYSE	POST	Fri, Mar 27, 2020	51.68	52.16	49.67	50.23
2048	NYSE	POST	Thu, Mar 26, 2020	51.69	53.34	50.90	53.24
2047	NYSE	POST	Wed, Mar 25, 2020	50.37	54.23	48.94	51.40
2046	NYSE	POST	Tue, Mar 24, 2020	48.13	50.48	48.04	50.28
2045	NYSE	POST	Mon, Mar 23, 2020	47.17	48.14	45.13	46.82
2044	NYSE	POST	Fri, Mar 20, 2020	48.66	50.67	47.15	47.53
2043	NYSE	POST	Thu, Mar 19, 2020	50.53	51.17	46.24	48.89
2042	NYSE	POST	Wed, Mar 18, 2020	52.91	55.63	48.93	51.14
2041	NYSE	POST	Tue, Mar 17, 2020	54.32	59.20	53.87	55.63
2040	NYSE	POST	Mon, Mar 16, 2020	51.11	57.74	51.04	53.32
2039	NYSE	POST	Fri, Mar 13, 2020	55.07	56.89	52.05	56.87
2038	NYSE	POST	Thu, Mar 12, 2020	55.97	55.97	52.72	52.97
2037	NYSE	POST	Wed, Mar 11, 2020	60.81	61.60	58.07	58.17
2036	NYSE	POST	Tue, Mar 10, 2020	62.51	63.50	59.94	61.85
2035	NYSE	POST	Mon, Mar 9, 2020	61.68	63.22	60.15	61.30
2034	NYSE	POST	Fri, Mar 6, 2020	63.60	65.43	63.18	65.18
2033	NYSE	POST	Thu, Mar 5, 2020	66.14	66.51	64.31	65.14
2032	NYSE	POST	Wed, Mar 4, 2020	66.85	67.21	65.98	67.09
2031	NYSE	POST	Tue, Mar 3, 2020	67.28	68.63	65.27	65.88
2030	NYSE	POST	Mon, Mar 2, 2020	66.52	67.60	65.80	67.51
2029	NYSE	POST	Fri, Feb 28, 2020	64.27	67.12	64.18	66.26
2028	NYSE	POST	Thu, Feb 27, 2020	65.43	67.92	64.85	65.82
2027	NYSE	POST	Wed, Feb 26, 2020	67.04	68.63	66.39	66.41
2026	NYSE	POST	Tue, Feb 25, 2020	67.82	68.16	65.68	66.62
2025	NYSE	POST	Mon, Feb 24, 2020	67.20	68.19	66.49	67.85
2024	NYSE	POST	Fri, Feb 21, 2020	69.02	69.67	68.32	68.72
2023	NYSE	POST	Thu, Feb 20, 2020	69.38	70.09	68.74	69.30
2022	NYSE	POST	Wed, Feb 19, 2020	69.78	70.17	69.10	69.81
2021	NYSE	POST	Tue, Feb 18, 2020	69.86	70.22	69.13	69.74
2020	NYSE	POST	Fri, Feb 14, 2020	70.10	70.31	69.59	69.87
2019	NYSE	POST	Thu, Feb 13, 2020	69.51	70.97	69.49	70.22
2018	NYSE	POST	Wed, Feb 12, 2020	68.64	70.00	68.39	69.52
2017	NYSE	POST	Tue, Feb 11, 2020	68.72	69.42	68.03	68.57
2016	NYSE	POST	Mon, Feb 10, 2020	66.58	69.10	66.03	68.79
2015	NYSE	POST	Fri, Feb 7, 2020	66.74	69.09	65.50	66.75
2014	NYSE	POST	Thu, Feb 6, 2020	68.63	69.11	68.40	68.93
2013	NYSE	POST	Wed, Feb 5, 2020	68.81	69.29	68.45	68.72
2012	NYSE	POST	Tue, Feb 4, 2020	69.08	69.26	68.39	68.43
2011	NYSE	POST	Mon, Feb 3, 2020	68.83	69.58	68.34	68.56
2010	NYSE	POST	Fri, Jan 31, 2020	69.36	70.43	68.36	68.42
2009	NYSE	POST	Thu, Jan 30, 2020	68.59	69.69	68.55	69.59
2008	NYSE	POST	Wed, Jan 29, 2020	69.43	69.43	68.53	68.91
2007	NYSE	POST	Tue, Jan 28, 2020	70.29	70.49	69.36	69.37
2006	NYSE	POST	Mon, Jan 27, 2020	70.65	71.18	70.23	70.25
2005	NYSE	POST	Fri, Jan 24, 2020	72.66	72.94	71.48	71.50
2004	NYSE	POST	Thu, Jan 23, 2020	72.33	72.60	71.34	72.14
2003	NYSE	POST	Wed, Jan 22, 2020	73.28	73.53	71.80	72.06
2002	NYSE	POST	Tue, Jan 21, 2020	73.11	73.41	72.86	73.28
2001	NYSE	POST	Fri, Jan 17, 2020	72.47	73.39	72.18	73.32
2000	NYSE	POST	Thu, Jan 16, 2020	72.31	72.35	71.60	72.35
1999	NYSE	POST	Wed, Jan 15, 2020	71.30	72.83	71.30	71.98
1998	NYSE	POST	Tue, Jan 14, 2020	71.14	71.97	70.95	71.35
1997	NYSE	POST	Mon, Jan 13, 2020	70.31	71.39	70.12	71.21
1996	NYSE	POST	Fri, Jan 10, 2020	70.73	71.16	70.04	70.16
1995	NYSE	POST	Thu, Jan 9, 2020	70.92	70.92	70.35	70.71
1994	NYSE	POST	Wed, Jan 8, 2020	70.72	71.11	70.48	70.86
1993	NYSE	POST	Tue, Jan 7, 2020	70.76	71.05	70.25	70.62
1992	NYSE	POST	Mon, Jan 6, 2020	71.18	71.39	70.79	70.90
1991	NYSE	POST	Fri, Jan 3, 2020	70.81	71.89	70.46	71.56
1990	NYSE	POST	Thu, Jan 2, 2020	71.48	72.20	70.71	71.24
1989	NYSE	POST	Tue, Dec 31, 2019	70.95	71.86	70.90	71.39
1988	NYSE	POST	Mon, Dec 30, 2019	71.34	71.63	70.95	71.35
1987	NYSE	POST	Fri, Dec 27, 2019	70.76	71.85	70.56	71.42
1986	NYSE	POST	Thu, Dec 26, 2019	70.74	71.01	70.40	70.66
1985	NYSE	POST	Tue, Dec 24, 2019	70.83	71.01	70.46	70.73
1984	NYSE	POST	Mon, Dec 23, 2019	71.01	71.01	70.35	70.71
1983	NYSE	POST	Fri, Dec 20, 2019	70.57	71.18	70.08	70.82
1982	NYSE	POST	Thu, Dec 19, 2019	69.69	70.68	69.63	70.24
1981	NYSE	POST	Wed, Dec 18, 2019	68.93	69.69	68.59	69.40
1980	NYSE	POST	Tue, Dec 17, 2019	69.26	69.60	68.71	68.75
1979	NYSE	POST	Mon, Dec 16, 2019	69.79	69.87	68.91	69.53
1978	NYSE	POST	Fri, Dec 13, 2019	69.69	70.19	69.22	69.50
1977	NYSE	POST	Thu, Dec 12, 2019	69.63	70.63	69.46	69.71
1976	NYSE	POST	Wed, Dec 11, 2019	70.18	70.62	69.62	69.65
1975	NYSE	POST	Tue, Dec 10, 2019	70.18	70.84	70.03	70.21
1974	NYSE	POST	Mon, Dec 9, 2019	71.35	71.63	70.47	70.48
1973	NYSE	POST	Fri, Dec 6, 2019	70.46	71.64	70.23	71.35
1972	NYSE	POST	Thu, Dec 5, 2019	70.03	70.74	69.59	69.92
1971	NYSE	POST	Wed, Dec 4, 2019	68.55	70.20	68.34	70.19
1970	NYSE	POST	Tue, Dec 3, 2019	68.10	68.92	67.75	68.72
1969	NYSE	POST	Mon, Dec 2, 2019	68.70	68.93	67.93	68.68
1968	NYSE	POST	Fri, Nov 29, 2019	68.70	69.55	68.66	69.10
1967	NYSE	POST	Wed, Nov 27, 2019	68.94	69.84	68.42	68.78
1966	NYSE	POST	Tue, Nov 26, 2019	68.97	69.79	68.25	68.61
1965	NYSE	POST	Mon, Nov 25, 2019	65.60	69.34	65.60	68.97
1964	NYSE	POST	Fri, Nov 22, 2019	72.27	73.28	64.16	65.37
1963	NYSE	POST	Thu, Nov 21, 2019	68.49	68.70	66.38	66.50
1962	NYSE	POST	Wed, Nov 20, 2019	68.98	69.28	68.16	68.54
1961	NYSE	POST	Tue, Nov 19, 2019	69.84	69.84	68.89	69.17
1960	NYSE	POST	Mon, Nov 18, 2019	69.48	69.74	68.91	69.40
1959	NYSE	POST	Fri, Nov 15, 2019	69.69	69.79	69.32	69.59
1958	NYSE	POST	Thu, Nov 14, 2019	69.58	69.94	68.75	69.58
1957	NYSE	POST	Wed, Nov 13, 2019	68.97	69.74	68.67	69.69
1956	NYSE	POST	Tue, Nov 12, 2019	69.75	69.99	68.99	69.14
1955	NYSE	POST	Mon, Nov 11, 2019	69.47	69.93	68.47	69.92
1954	NYSE	POST	Fri, Nov 8, 2019	69.29	69.95	69.00	69.75
1953	NYSE	POST	Thu, Nov 7, 2019	69.65	69.77	68.88	69.35
1952	NYSE	POST	Wed, Nov 6, 2019	68.65	69.76	68.25	69.48
1951	NYSE	POST	Tue, Nov 5, 2019	68.64	69.27	68.40	68.61
1950	NYSE	POST	Mon, Nov 4, 2019	68.40	68.54	67.72	68.21
1949	NYSE	POST	Fri, Nov 1, 2019	67.72	68.49	67.72	68.13
1948	NYSE	POST	Thu, Oct 31, 2019	68.02	68.13	66.81	67.33
1947	NYSE	POST	Wed, Oct 30, 2019	68.36	68.46	67.30	67.89
1946	NYSE	POST	Tue, Oct 29, 2019	67.69	68.64	67.38	68.33
1945	NYSE	POST	Mon, Oct 28, 2019	66.73	67.89	66.65	67.60
1944	NYSE	POST	Fri, Oct 25, 2019	65.43	66.60	65.25	66.47
1943	NYSE	POST	Thu, Oct 24, 2019	65.91	66.18	64.86	65.21
1942	NYSE	POST	Wed, Oct 23, 2019	66.12	66.63	65.58	65.80
1941	NYSE	POST	Tue, Oct 22, 2019	66.56	66.61	65.87	66.04
1940	NYSE	POST	Mon, Oct 21, 2019	66.09	67.53	65.95	66.56
1939	NYSE	POST	Fri, Oct 18, 2019	66.18	66.59	65.73	65.83
1938	NYSE	POST	Thu, Oct 17, 2019	64.10	66.57	63.79	66.33
1937	NYSE	POST	Wed, Oct 16, 2019	65.59	65.73	64.03	64.14
1936	NYSE	POST	Tue, Oct 15, 2019	66.01	66.52	65.48	65.65
1935	NYSE	POST	Mon, Oct 14, 2019	66.31	66.31	65.58	65.99
1934	NYSE	POST	Fri, Oct 11, 2019	65.47	67.07	64.86	66.19
1933	NYSE	POST	Thu, Oct 10, 2019	64.94	65.75	64.81	64.92
1932	NYSE	POST	Wed, Oct 9, 2019	65.70	66.02	64.63	64.92
1931	NYSE	POST	Tue, Oct 8, 2019	66.78	66.99	65.62	65.63
1930	NYSE	POST	Mon, Oct 7, 2019	66.84	67.56	66.22	67.15
1929	NYSE	POST	Fri, Oct 4, 2019	67.05	67.91	66.70	67.41
1928	NYSE	POST	Thu, Oct 3, 2019	67.32	67.45	66.15	66.93
1927	NYSE	POST	Wed, Oct 2, 2019	68.86	68.86	66.92	67.39
1926	NYSE	POST	Tue, Oct 1, 2019	69.27	69.97	68.31	68.84
1925	NYSE	POST	Mon, Sep 30, 2019	68.63	69.47	68.49	69.25
1924	NYSE	POST	Fri, Sep 27, 2019	69.69	69.88	68.58	68.74
1923	NYSE	POST	Thu, Sep 26, 2019	69.50	69.90	69.04	69.61
1922	NYSE	POST	Wed, Sep 25, 2019	69.42	69.80	68.65	69.22
1921	NYSE	POST	Tue, Sep 24, 2019	69.10	69.36	68.59	69.36
1920	NYSE	POST	Mon, Sep 23, 2019	69.34	70.18	68.57	68.74
1919	NYSE	POST	Fri, Sep 20, 2019	69.19	70.31	68.92	69.14
1918	NYSE	POST	Thu, Sep 19, 2019	69.60	69.69	68.54	68.87
1917	NYSE	POST	Wed, Sep 18, 2019	69.63	70.10	68.78	69.46
1916	NYSE	POST	Tue, Sep 17, 2019	71.02	71.83	69.51	69.57
1915	NYSE	POST	Mon, Sep 16, 2019	69.34	71.36	69.29	71.19
1914	NYSE	POST	Fri, Sep 13, 2019	69.25	70.48	69.25	69.64
1913	NYSE	POST	Thu, Sep 12, 2019	69.91	70.65	69.27	69.34
1912	NYSE	POST	Wed, Sep 11, 2019	69.25	70.62	68.84	70.00
1911	NYSE	POST	Tue, Sep 10, 2019	68.53	69.34	68.02	69.29
1910	NYSE	POST	Mon, Sep 9, 2019	69.17	69.63	68.47	68.76
1909	NYSE	POST	Fri, Sep 6, 2019	69.50	69.51	68.80	69.02
1908	NYSE	POST	Thu, Sep 5, 2019	68.62	69.53	68.40	69.08
1907	NYSE	POST	Wed, Sep 4, 2019	67.39	68.51	66.88	68.31
1906	NYSE	POST	Tue, Sep 3, 2019	65.34	66.83	64.92	66.75
1905	NYSE	POST	Fri, Aug 30, 2019	64.71	65.78	64.71	65.23
1904	NYSE	POST	Thu, Aug 29, 2019	63.88	64.55	63.80	64.39
1903	NYSE	POST	Wed, Aug 28, 2019	63.17	63.70	62.95	63.54
1902	NYSE	POST	Tue, Aug 27, 2019	64.20	64.61	62.87	63.21
1901	NYSE	POST	Mon, Aug 26, 2019	63.88	64.40	63.65	64.14
1900	NYSE	POST	Fri, Aug 23, 2019	63.25	64.29	62.99	63.40
1899	NYSE	POST	Thu, Aug 22, 2019	62.33	63.46	62.15	63.28
1898	NYSE	POST	Wed, Aug 21, 2019	63.22	63.41	62.25	62.51
1897	NYSE	POST	Tue, Aug 20, 2019	63.48	63.48	62.66	62.85
1896	NYSE	POST	Mon, Aug 19, 2019	64.34	64.34	63.25	63.61
1895	NYSE	POST	Fri, Aug 16, 2019	62.83	64.05	62.55	63.82
1894	NYSE	POST	Thu, Aug 15, 2019	62.38	62.83	62.01	62.67
1893	NYSE	POST	Wed, Aug 14, 2019	63.00	63.27	61.63	62.27
1892	NYSE	POST	Tue, Aug 13, 2019	63.02	64.50	63.02	63.59
1891	NYSE	POST	Mon, Aug 12, 2019	63.60	63.78	62.73	63.05
1890	NYSE	POST	Fri, Aug 9, 2019	64.88	65.01	63.59	63.94
1889	NYSE	POST	Thu, Aug 8, 2019	64.54	65.12	63.81	65.09
1888	NYSE	POST	Wed, Aug 7, 2019	64.03	64.92	63.59	64.73
1887	NYSE	POST	Tue, Aug 6, 2019	65.30	65.81	63.99	64.50
1886	NYSE	POST	Mon, Aug 5, 2019	66.26	66.80	64.84	65.20
1885	NYSE	POST	Fri, Aug 2, 2019	68.78	68.78	65.76	67.11
1884	NYSE	POST	Thu, Aug 1, 2019	70.50	71.33	69.63	69.86
1883	NYSE	POST	Wed, Jul 31, 2019	71.70	72.25	69.77	70.16
1882	NYSE	POST	Tue, Jul 30, 2019	72.45	73.02	71.84	71.91
1881	NYSE	POST	Mon, Jul 29, 2019	73.38	73.77	72.20	72.63
1880	NYSE	POST	Fri, Jul 26, 2019	72.68	73.66	72.33	73.58
1879	NYSE	POST	Thu, Jul 25, 2019	73.40	73.87	72.41	72.49
1878	NYSE	POST	Wed, Jul 24, 2019	71.99	73.09	71.40	73.07
1877	NYSE	POST	Tue, Jul 23, 2019	71.98	72.37	70.87	72.14
1876	NYSE	POST	Mon, Jul 22, 2019	72.45	73.05	72.05	72.46
1875	NYSE	POST	Fri, Jul 19, 2019	71.91	73.05	71.63	72.62
1874	NYSE	POST	Thu, Jul 18, 2019	70.36	71.09	70.16	70.69
1873	NYSE	POST	Wed, Jul 17, 2019	69.89	70.47	69.30	70.25
1872	NYSE	POST	Tue, Jul 16, 2019	70.59	70.93	69.82	69.89
1871	NYSE	POST	Mon, Jul 15, 2019	70.79	70.82	70.21	70.48
1870	NYSE	POST	Fri, Jul 12, 2019	70.75	71.19	70.41	70.70
1869	NYSE	POST	Thu, Jul 11, 2019	70.92	71.31	70.44	70.64
1868	NYSE	POST	Wed, Jul 10, 2019	70.50	71.11	70.13	70.89
1867	NYSE	POST	Tue, Jul 9, 2019	70.45	70.71	70.22	70.34
1866	NYSE	POST	Mon, Jul 8, 2019	70.81	71.00	70.03	70.48
1865	NYSE	POST	Fri, Jul 5, 2019	70.84	70.97	69.78	70.81
1864	NYSE	POST	Wed, Jul 3, 2019	69.30	70.92	68.97	70.91
1863	NYSE	POST	Tue, Jul 2, 2019	68.95	69.45	68.54	69.11
1862	NYSE	POST	Mon, Jul 1, 2019	68.42	68.89	68.16	68.83
1861	NYSE	POST	Fri, Jun 28, 2019	67.22	68.05	67.22	68.03
1860	NYSE	POST	Thu, Jun 27, 2019	66.93	67.29	66.45	67.25
1859	NYSE	POST	Wed, Jun 26, 2019	67.30	67.43	66.77	67.19
1858	NYSE	POST	Tue, Jun 25, 2019	66.99	67.98	66.85	67.86
1857	NYSE	POST	Mon, Jun 24, 2019	68.50	68.50	66.84	67.26
1856	NYSE	POST	Fri, Jun 21, 2019	67.84	68.75	67.57	68.34
1855	NYSE	POST	Thu, Jun 20, 2019	69.36	69.52	67.22	68.18
1854	NYSE	POST	Wed, Jun 19, 2019	68.30	69.02	67.93	68.98
1853	NYSE	POST	Tue, Jun 18, 2019	68.92	69.55	68.33	68.52
1852	NYSE	POST	Mon, Jun 17, 2019	67.79	68.63	67.38	68.58
1851	NYSE	POST	Fri, Jun 14, 2019	68.44	68.51	67.43	67.58
1850	NYSE	POST	Thu, Jun 13, 2019	69.18	69.67	68.16	68.57
1849	NYSE	POST	Wed, Jun 12, 2019	69.52	70.37	69.03	69.23
1848	NYSE	POST	Tue, Jun 11, 2019	69.08	70.01	68.94	69.12
1847	NYSE	POST	Mon, Jun 10, 2019	69.82	70.20	68.63	68.97
1846	NYSE	POST	Fri, Jun 7, 2019	69.52	70.49	69.37	69.87
1845	NYSE	POST	Thu, Jun 6, 2019	69.78	69.99	68.83	69.41
1844	NYSE	POST	Wed, Jun 5, 2019	69.39	70.36	69.29	69.66
1843	NYSE	POST	Tue, Jun 4, 2019	68.81	69.23	68.34	69.03
1842	NYSE	POST	Mon, Jun 3, 2019	68.77	69.27	68.33	68.77
1841	NYSE	POST	Fri, May 31, 2019	69.35	69.52	68.51	68.77
1840	NYSE	POST	Thu, May 30, 2019	68.70	69.82	68.70	69.76
1839	NYSE	POST	Wed, May 29, 2019	69.27	69.61	68.12	68.70
1838	NYSE	POST	Tue, May 28, 2019	70.44	70.99	69.80	69.82
1837	NYSE	POST	Fri, May 24, 2019	70.61	71.04	69.98	70.44
1836	NYSE	POST	Thu, May 23, 2019	69.74	70.57	69.58	70.40
1835	NYSE	POST	Wed, May 22, 2019	70.10	70.61	69.96	70.41
1834	NYSE	POST	Tue, May 21, 2019	70.22	70.62	69.85	70.40
1833	NYSE	POST	Mon, May 20, 2019	71.22	71.23	69.84	69.93
1832	NYSE	POST	Fri, May 17, 2019	71.52	72.28	71.38	71.45
1831	NYSE	POST	Thu, May 16, 2019	70.46	72.51	70.46	71.94
1830	NYSE	POST	Wed, May 15, 2019	69.64	70.63	69.39	70.20
1829	NYSE	POST	Tue, May 14, 2019	69.18	70.06	68.97	69.60
1828	NYSE	POST	Mon, May 13, 2019	69.76	70.46	68.85	69.04
1827	NYSE	POST	Fri, May 10, 2019	70.67	71.19	70.35	70.81
1826	NYSE	POST	Thu, May 9, 2019	69.67	71.16	69.28	70.93
1825	NYSE	POST	Wed, May 8, 2019	69.14	70.56	69.14	69.95
1824	NYSE	POST	Tue, May 7, 2019	69.65	70.37	68.94	69.10
1823	NYSE	POST	Mon, May 6, 2019	68.13	70.25	68.13	69.88
1822	NYSE	POST	Fri, May 3, 2019	70.86	70.86	66.56	67.50
1821	NYSE	POST	Thu, May 2, 2019	72.82	73.28	71.39	71.81
1820	NYSE	POST	Wed, May 1, 2019	74.40	74.42	73.05	73.19
1819	NYSE	POST	Tue, Apr 30, 2019	73.21	73.96	72.92	73.79
1818	NYSE	POST	Mon, Apr 29, 2019	73.34	73.37	72.60	73.03
1817	NYSE	POST	Fri, Apr 26, 2019	72.42	73.21	71.80	73.20
1816	NYSE	POST	Thu, Apr 25, 2019	73.01	73.34	72.05	72.42
1815	NYSE	POST	Wed, Apr 24, 2019	73.18	73.68	73.12	73.17
1814	NYSE	POST	Tue, Apr 23, 2019	72.81	73.67	72.81	73.53
1813	NYSE	POST	Mon, Apr 22, 2019	72.31	72.96	72.31	72.81
1812	NYSE	POST	Thu, Apr 18, 2019	71.80	72.62	71.28	72.46
1811	NYSE	POST	Wed, Apr 17, 2019	72.85	72.88	71.47	71.56
1810	NYSE	POST	Tue, Apr 16, 2019	72.92	73.32	72.64	72.87
1809	NYSE	POST	Mon, Apr 15, 2019	72.09	72.91	72.07	72.87
1808	NYSE	POST	Fri, Apr 12, 2019	71.86	72.26	71.66	72.13
1807	NYSE	POST	Thu, Apr 11, 2019	71.10	71.98	70.86	71.71
1806	NYSE	POST	Wed, Apr 10, 2019	70.61	71.04	70.61	70.86
1805	NYSE	POST	Tue, Apr 9, 2019	71.26	71.59	70.59	70.60
1804	NYSE	POST	Mon, Apr 8, 2019	70.76	71.52	70.55	71.48
1803	NYSE	POST	Fri, Apr 5, 2019	70.10	71.25	70.10	70.93
1802	NYSE	POST	Thu, Apr 4, 2019	70.20	70.57	69.88	70.10
1801	NYSE	POST	Wed, Apr 3, 2019	70.87	70.94	69.90	70.06
1800	NYSE	POST	Tue, Apr 2, 2019	71.58	71.58	70.61	70.88
1799	NYSE	POST	Mon, Apr 1, 2019	71.88	72.12	70.94	71.49
1798	NYSE	POST	Fri, Mar 29, 2019	71.78	71.98	71.47	71.58
1797	NYSE	POST	Thu, Mar 28, 2019	71.60	71.91	70.92	71.63
1796	NYSE	POST	Wed, Mar 27, 2019	71.64	71.86	71.07	71.41
1795	NYSE	POST	Tue, Mar 26, 2019	72.21	72.42	71.28	71.79
1794	NYSE	POST	Mon, Mar 25, 2019	70.66	72.15	70.44	71.84
1793	NYSE	POST	Fri, Mar 22, 2019	70.84	71.37	70.13	70.84
1792	NYSE	POST	Thu, Mar 21, 2019	68.49	71.24	68.49	70.95
1791	NYSE	POST	Wed, Mar 20, 2019	67.95	68.87	67.95	68.44
1790	NYSE	POST	Tue, Mar 19, 2019	67.72	68.47	67.54	67.95
1789	NYSE	POST	Mon, Mar 18, 2019	66.86	68.01	66.83	67.71
1788	NYSE	POST	Fri, Mar 15, 2019	66.94	67.74	66.75	67.35
1787	NYSE	POST	Thu, Mar 14, 2019	66.82	67.77	66.68	66.98
1786	NYSE	POST	Wed, Mar 13, 2019	66.40	67.02	66.40	66.75
1785	NYSE	POST	Tue, Mar 12, 2019	66.27	66.57	65.92	66.18
1784	NYSE	POST	Mon, Mar 11, 2019	65.16	66.20	64.58	66.15
1783	NYSE	POST	Fri, Mar 8, 2019	65.06	65.33	64.52	65.22
1782	NYSE	POST	Thu, Mar 7, 2019	65.43	65.95	65.22	65.28
1781	NYSE	POST	Wed, Mar 6, 2019	65.92	66.09	65.35	65.55
1780	NYSE	POST	Tue, Mar 5, 2019	65.71	66.19	65.33	65.88
1779	NYSE	POST	Mon, Mar 4, 2019	67.39	67.39	65.14	65.82
1778	NYSE	POST	Fri, Mar 1, 2019	66.91	67.48	66.63	67.20
1777	NYSE	POST	Thu, Feb 28, 2019	65.16	66.84	64.80	66.66
1776	NYSE	POST	Wed, Feb 27, 2019	65.29	65.29	64.78	65.14
1775	NYSE	POST	Tue, Feb 26, 2019	65.75	65.86	65.24	65.45
1774	NYSE	POST	Mon, Feb 25, 2019	66.73	66.73	65.35	65.51
1773	NYSE	POST	Fri, Feb 22, 2019	66.07	66.79	65.68	66.22
1772	NYSE	POST	Thu, Feb 21, 2019	67.24	67.45	66.42	67.11
1771	NYSE	POST	Wed, Feb 20, 2019	67.38	67.82	66.89	67.21
1770	NYSE	POST	Tue, Feb 19, 2019	67.06	67.97	66.81	67.53
1769	NYSE	POST	Fri, Feb 15, 2019	67.39	67.77	67.17	67.33
1768	NYSE	POST	Thu, Feb 14, 2019	67.41	68.32	67.04	67.13
1767	NYSE	POST	Wed, Feb 13, 2019	67.55	67.77	67.01	67.75
1766	NYSE	POST	Tue, Feb 12, 2019	65.96	67.44	65.96	67.20
1765	NYSE	POST	Mon, Feb 11, 2019	65.01	66.19	65.01	65.94
1764	NYSE	POST	Fri, Feb 8, 2019	63.00	64.22	62.78	64.16
1763	NYSE	POST	Thu, Feb 7, 2019	62.47	63.38	61.94	63.23
1762	NYSE	POST	Wed, Feb 6, 2019	63.06	63.57	62.12	63.53
1761	NYSE	POST	Tue, Feb 5, 2019	63.13	63.60	62.15	63.06
1760	NYSE	POST	Mon, Feb 4, 2019	63.70	64.34	62.46	63.19
1759	NYSE	POST	Fri, Feb 1, 2019	65.17	66.77	62.91	63.47
1758	NYSE	POST	Thu, Jan 31, 2019	60.07	60.99	59.90	60.73
1757	NYSE	POST	Wed, Jan 30, 2019	60.80	61.15	60.18	60.30
1756	NYSE	POST	Tue, Jan 29, 2019	60.66	60.72	60.11	60.52
1755	NYSE	POST	Mon, Jan 28, 2019	59.95	60.84	59.63	60.64
1754	NYSE	POST	Fri, Jan 25, 2019	60.58	60.92	59.86	60.37
1753	NYSE	POST	Thu, Jan 24, 2019	64.09	64.09	59.69	60.21
1752	NYSE	POST	Wed, Jan 23, 2019	66.33	66.50	65.07	65.09
1751	NYSE	POST	Tue, Jan 22, 2019	66.73	67.05	65.05	65.89
1750	NYSE	POST	Fri, Jan 18, 2019	66.52	67.25	66.23	66.78
1749	NYSE	POST	Thu, Jan 17, 2019	65.08	66.31	64.97	66.14
1748	NYSE	POST	Wed, Jan 16, 2019	65.46	65.92	65.00	65.14
1747	NYSE	POST	Tue, Jan 15, 2019	65.26	65.39	64.65	65.34
1746	NYSE	POST	Mon, Jan 14, 2019	64.54	65.12	64.28	65.01
1745	NYSE	POST	Fri, Jan 11, 2019	64.51	64.94	63.87	64.75
1744	NYSE	POST	Thu, Jan 10, 2019	62.49	64.37	61.34	64.30
1743	NYSE	POST	Wed, Jan 9, 2019	62.08	62.98	61.94	62.62
1742	NYSE	POST	Tue, Jan 8, 2019	61.58	62.40	61.14	61.69
1741	NYSE	POST	Mon, Jan 7, 2019	60.50	61.79	60.50	61.58
1740	NYSE	POST	Fri, Jan 4, 2019	59.94	61.02	59.82	60.84
1739	NYSE	POST	Thu, Jan 3, 2019	58.55	59.96	58.26	59.52
1738	NYSE	POST	Wed, Jan 2, 2019	57.85	59.61	57.12	58.84
1737	NYSE	POST	Mon, Dec 31, 2018	57.51	58.79	57.25	58.32
1736	NYSE	POST	Fri, Dec 28, 2018	57.48	58.40	57.12	57.50
1735	NYSE	POST	Thu, Dec 27, 2018	57.33	57.49	55.58	57.49
1734	NYSE	POST	Wed, Dec 26, 2018	55.15	57.86	55.15	57.80
1733	NYSE	POST	Mon, Dec 24, 2018	56.59	56.59	54.88	55.21
1732	NYSE	POST	Fri, Dec 21, 2018	58.52	59.47	56.81	56.85
1731	NYSE	POST	Thu, Dec 20, 2018	58.71	59.26	57.59	58.71
1730	NYSE	POST	Wed, Dec 19, 2018	59.60	60.63	58.67	58.90
1729	NYSE	POST	Tue, Dec 18, 2018	58.92	60.04	58.70	58.95
1728	NYSE	POST	Mon, Dec 17, 2018	59.84	60.06	58.44	58.73
1727	NYSE	POST	Fri, Dec 14, 2018	60.20	60.45	59.41	59.99
1726	NYSE	POST	Thu, Dec 13, 2018	60.73	61.28	60.44	60.61
1725	NYSE	POST	Wed, Dec 12, 2018	60.60	60.94	60.48	60.50
1724	NYSE	POST	Tue, Dec 11, 2018	60.62	61.13	59.71	59.92
1723	NYSE	POST	Mon, Dec 10, 2018	59.97	60.54	58.86	60.24
1722	NYSE	POST	Fri, Dec 7, 2018	60.43	61.34	59.68	59.81
1721	NYSE	POST	Thu, Dec 6, 2018	60.70	60.74	58.44	60.57
1720	NYSE	POST	Tue, Dec 4, 2018	62.42	62.42	60.80	61.07
1719	NYSE	POST	Mon, Dec 3, 2018	63.67	64.04	61.83	62.17
1718	NYSE	POST	Fri, Nov 30, 2018	62.04	63.38	61.75	63.31
1717	NYSE	POST	Thu, Nov 29, 2018	61.85	62.45	61.58	62.04
1716	NYSE	POST	Wed, Nov 28, 2018	60.64	62.01	60.16	61.96
1715	NYSE	POST	Tue, Nov 27, 2018	60.50	61.47	60.30	60.98
1714	NYSE	POST	Mon, Nov 26, 2018	60.55	61.14	60.25	60.60
1713	NYSE	POST	Fri, Nov 23, 2018	60.85	60.85	59.75	59.94
1712	NYSE	POST	Wed, Nov 21, 2018	60.07	61.42	60.07	60.97
1711	NYSE	POST	Tue, Nov 20, 2018	60.09	61.15	59.94	60.05
1710	NYSE	POST	Mon, Nov 19, 2018	62.17	62.45	59.72	60.03
1709	NYSE	POST	Fri, Nov 16, 2018	60.62	64.55	59.09	62.85
1708	NYSE	POST	Thu, Nov 15, 2018	59.69	60.09	58.71	59.50
1707	NYSE	POST	Wed, Nov 14, 2018	60.58	60.58	59.38	59.97
1706	NYSE	POST	Tue, Nov 13, 2018	60.47	61.24	60.16	60.25
1705	NYSE	POST	Mon, Nov 12, 2018	60.28	60.77	60.03	60.18
1704	NYSE	POST	Fri, Nov 9, 2018	59.65	60.73	59.65	60.60
1703	NYSE	POST	Thu, Nov 8, 2018	59.74	60.13	59.09	59.82
1702	NYSE	POST	Wed, Nov 7, 2018	60.28	60.45	59.09	59.70
1701	NYSE	POST	Tue, Nov 6, 2018	59.29	60.71	59.09	60.00
1700	NYSE	POST	Mon, Nov 5, 2018	58.44	59.82	58.44	59.29
1699	NYSE	POST	Fri, Nov 2, 2018	59.83	59.83	57.58	58.36
1698	NYSE	POST	Thu, Nov 1, 2018	58.37	59.86	57.93	59.82
1697	NYSE	POST	Wed, Oct 31, 2018	57.14	58.56	56.70	57.85
1696	NYSE	POST	Tue, Oct 30, 2018	56.11	58.38	56.11	57.23
1695	NYSE	POST	Mon, Oct 29, 2018	56.57	58.08	55.65	56.08
1694	NYSE	POST	Fri, Oct 26, 2018	58.43	58.73	55.60	55.98
1693	NYSE	POST	Thu, Oct 25, 2018	59.24	59.40	58.45	58.97
1692	NYSE	POST	Wed, Oct 24, 2018	60.92	61.79	59.25	59.29
1691	NYSE	POST	Tue, Oct 23, 2018	61.08	61.62	60.10	60.85
1690	NYSE	POST	Mon, Oct 22, 2018	62.66	63.08	61.49	61.68
1689	NYSE	POST	Fri, Oct 19, 2018	62.62	62.98	62.44	62.67
1688	NYSE	POST	Thu, Oct 18, 2018	62.79	63.18	61.88	62.13
1687	NYSE	POST	Wed, Oct 17, 2018	62.59	63.18	62.09	62.78
1686	NYSE	POST	Tue, Oct 16, 2018	61.83	63.15	61.49	62.63
1685	NYSE	POST	Mon, Oct 15, 2018	60.80	61.45	60.57	61.36
1684	NYSE	POST	Fri, Oct 12, 2018	60.25	60.93	59.80	60.71
1683	NYSE	POST	Thu, Oct 11, 2018	60.73	60.76	59.16	59.72
1682	NYSE	POST	Wed, Oct 10, 2018	62.27	62.78	60.70	60.73
1681	NYSE	POST	Tue, Oct 9, 2018	62.99	62.99	62.06	62.22
1680	NYSE	POST	Mon, Oct 8, 2018	62.96	63.42	62.73	62.87
1679	NYSE	POST	Fri, Oct 5, 2018	62.23	63.23	62.23	62.97
1678	NYSE	POST	Thu, Oct 4, 2018	61.91	62.20	61.51	62.04
1677	NYSE	POST	Wed, Oct 3, 2018	64.18	64.57	62.00	62.01
1676	NYSE	POST	Tue, Oct 2, 2018	64.10	64.71	63.93	64.07
1675	NYSE	POST	Mon, Oct 1, 2018	64.54	64.78	63.57	64.14
1674	NYSE	POST	Fri, Sep 28, 2018	63.75	64.49	63.75	64.15
1673	NYSE	POST	Thu, Sep 27, 2018	64.21	64.38	63.48	63.87
1672	NYSE	POST	Wed, Sep 26, 2018	64.82	65.43	64.43	64.50
1671	NYSE	POST	Tue, Sep 25, 2018	65.69	65.69	64.69	64.82
1670	NYSE	POST	Mon, Sep 24, 2018	65.69	66.37	65.34	65.56
1669	NYSE	POST	Fri, Sep 21, 2018	65.16	65.81	64.97	65.74
1668	NYSE	POST	Thu, Sep 20, 2018	64.70	65.12	64.33	65.02
1667	NYSE	POST	Wed, Sep 19, 2018	64.84	65.21	64.44	64.45
1666	NYSE	POST	Tue, Sep 18, 2018	65.60	65.76	64.33	64.67
1665	NYSE	POST	Mon, Sep 17, 2018	65.71	65.75	65.27	65.53
1664	NYSE	POST	Fri, Sep 14, 2018	65.80	66.20	65.55	65.86
1663	NYSE	POST	Thu, Sep 13, 2018	65.69	65.98	65.09	65.74
1662	NYSE	POST	Wed, Sep 12, 2018	64.65	65.60	64.37	65.52
1661	NYSE	POST	Tue, Sep 11, 2018	63.82	64.75	63.82	64.52
1660	NYSE	POST	Mon, Sep 10, 2018	64.22	64.73	63.57	63.99
1659	NYSE	POST	Fri, Sep 7, 2018	63.84	64.51	63.46	64.10
1658	NYSE	POST	Thu, Sep 6, 2018	63.65	64.44	63.51	64.19
1657	NYSE	POST	Wed, Sep 5, 2018	63.27	63.99	62.98	63.60
1656	NYSE	POST	Tue, Sep 4, 2018	63.74	64.54	63.53	63.62
1655	NYSE	POST	Fri, Aug 31, 2018	63.46	63.88	63.00	63.64
1654	NYSE	POST	Thu, Aug 30, 2018	63.61	64.16	63.43	63.46
1653	NYSE	POST	Wed, Aug 29, 2018	63.61	63.93	63.29	63.73
1652	NYSE	POST	Tue, Aug 28, 2018	64.06	64.27	63.29	63.29
1651	NYSE	POST	Mon, Aug 27, 2018	64.31	64.80	63.97	64.11
1650	NYSE	POST	Fri, Aug 24, 2018	63.62	64.24	63.42	64.04
1649	NYSE	POST	Thu, Aug 23, 2018	63.50	63.91	63.03	63.72
1648	NYSE	POST	Wed, Aug 22, 2018	64.10	64.21	63.54	63.66
1647	NYSE	POST	Tue, Aug 21, 2018	64.87	65.17	63.72	64.05
1646	NYSE	POST	Mon, Aug 20, 2018	64.45	64.96	64.41	64.84
1645	NYSE	POST	Fri, Aug 17, 2018	63.78	64.85	63.68	64.35
1644	NYSE	POST	Thu, Aug 16, 2018	62.67	64.43	62.34	64.00
1643	NYSE	POST	Wed, Aug 15, 2018	60.86	62.31	60.86	62.02
1642	NYSE	POST	Tue, Aug 14, 2018	61.23	62.00	60.70	61.17
1641	NYSE	POST	Mon, Aug 13, 2018	61.05	61.17	60.58	60.99
1640	NYSE	POST	Fri, Aug 10, 2018	61.05	61.43	60.40	61.00
1639	NYSE	POST	Thu, Aug 9, 2018	63.02	63.02	61.43	61.50
1638	NYSE	POST	Wed, Aug 8, 2018	62.82	63.44	62.19	62.88
1637	NYSE	POST	Tue, Aug 7, 2018	62.26	63.36	61.34	62.81
1636	NYSE	POST	Mon, Aug 6, 2018	61.43	62.48	61.07	62.17
1635	NYSE	POST	Fri, Aug 3, 2018	57.11	61.93	56.78	61.23
1634	NYSE	POST	Thu, Aug 2, 2018	55.53	56.91	55.28	56.72
1633	NYSE	POST	Wed, Aug 1, 2018	56.64	56.77	55.59	55.73
1632	NYSE	POST	Tue, Jul 31, 2018	57.03	57.03	56.02	56.64
1631	NYSE	POST	Mon, Jul 30, 2018	57.75	58.01	56.87	56.98
1630	NYSE	POST	Fri, Jul 27, 2018	57.95	58.54	57.55	58.01
1629	NYSE	POST	Thu, Jul 26, 2018	58.01	58.89	57.63	57.82
1628	NYSE	POST	Wed, Jul 25, 2018	57.29	57.88	57.11	57.86
1627	NYSE	POST	Tue, Jul 24, 2018	57.80	57.91	57.08	57.27
1626	NYSE	POST	Mon, Jul 23, 2018	57.91	57.92	57.29	57.59
1625	NYSE	POST	Fri, Jul 20, 2018	58.27	58.46	57.96	58.03
1624	NYSE	POST	Thu, Jul 19, 2018	57.09	58.54	57.09	58.20
1623	NYSE	POST	Wed, Jul 18, 2018	57.65	57.71	57.23	57.44
1622	NYSE	POST	Tue, Jul 17, 2018	57.04	57.65	56.92	57.46
1621	NYSE	POST	Mon, Jul 16, 2018	57.40	57.50	56.91	57.10
1620	NYSE	POST	Fri, Jul 13, 2018	57.16	57.48	56.95	57.42
1619	NYSE	POST	Thu, Jul 12, 2018	56.98	57.18	56.67	57.12
1618	NYSE	POST	Wed, Jul 11, 2018	56.70	57.30	56.55	56.84
1617	NYSE	POST	Tue, Jul 10, 2018	56.64	57.15	56.40	56.74
1616	NYSE	POST	Mon, Jul 9, 2018	57.31	57.59	56.23	56.59
1615	NYSE	POST	Fri, Jul 6, 2018	57.10	57.62	57.10	57.20
1614	NYSE	POST	Thu, Jul 5, 2018	56.19	57.28	56.06	57.10
1613	NYSE	POST	Tue, Jul 3, 2018	55.74	56.08	55.49	55.89
1612	NYSE	POST	Mon, Jul 2, 2018	55.92	56.42	55.16	55.52
1611	NYSE	POST	Fri, Jun 29, 2018	56.55	56.74	56.06	56.28
1610	NYSE	POST	Thu, Jun 28, 2018	56.07	56.82	55.86	56.55
1609	NYSE	POST	Wed, Jun 27, 2018	56.59	57.36	55.62	56.13
1608	NYSE	POST	Tue, Jun 26, 2018	57.58	57.78	56.96	57.26
1607	NYSE	POST	Mon, Jun 25, 2018	56.47	57.43	56.47	57.32
1606	NYSE	POST	Fri, Jun 22, 2018	56.53	56.70	56.13	56.46
1605	NYSE	POST	Thu, Jun 21, 2018	56.57	57.21	56.00	56.09
1604	NYSE	POST	Wed, Jun 20, 2018	56.04	56.61	55.94	56.57
1603	NYSE	POST	Tue, Jun 19, 2018	54.52	55.99	54.43	55.99
1602	NYSE	POST	Mon, Jun 18, 2018	55.00	55.45	54.33	54.71
1601	NYSE	POST	Fri, Jun 15, 2018	55.69	55.92	55.01	55.28
1600	NYSE	POST	Thu, Jun 14, 2018	55.64	55.86	55.22	55.58
1599	NYSE	POST	Wed, Jun 13, 2018	55.64	55.84	55.20	55.31
1598	NYSE	POST	Tue, Jun 12, 2018	55.34	55.79	55.06	55.65
1597	NYSE	POST	Mon, Jun 11, 2018	53.88	55.26	53.57	55.15
1596	NYSE	POST	Fri, Jun 8, 2018	52.51	54.10	52.38	53.65
1595	NYSE	POST	Thu, Jun 7, 2018	50.86	52.80	50.62	52.37
1594	NYSE	POST	Wed, Jun 6, 2018	52.08	52.08	51.25	51.53
1593	NYSE	POST	Tue, Jun 5, 2018	52.08	52.35	51.59	52.15
1592	NYSE	POST	Mon, Jun 4, 2018	51.09	52.04	50.95	52.00
1591	NYSE	POST	Fri, Jun 1, 2018	50.59	51.10	49.96	50.83
1590	NYSE	POST	Thu, May 31, 2018	51.33	51.33	49.76	50.30
1589	NYSE	POST	Wed, May 30, 2018	50.93	51.90	50.60	51.39
1588	NYSE	POST	Tue, May 29, 2018	50.52	51.10	50.34	50.73
1587	NYSE	POST	Fri, May 25, 2018	50.13	51.59	50.05	51.02
1586	NYSE	POST	Thu, May 24, 2018	50.40	50.52	49.87	50.07
1585	NYSE	POST	Wed, May 23, 2018	49.67	50.47	49.67	50.30
1584	NYSE	POST	Tue, May 22, 2018	49.68	50.73	49.41	49.67
1583	NYSE	POST	Mon, May 21, 2018	49.74	49.77	49.19	49.43
1582	NYSE	POST	Fri, May 18, 2018	49.94	49.94	49.08	49.40
1581	NYSE	POST	Thu, May 17, 2018	50.47	50.48	49.75	50.21
1580	NYSE	POST	Wed, May 16, 2018	49.92	50.47	49.89	50.35
1579	NYSE	POST	Tue, May 15, 2018	49.22	50.38	49.10	49.73
1578	NYSE	POST	Mon, May 14, 2018	50.42	50.52	49.43	49.51
1577	NYSE	POST	Fri, May 11, 2018	50.49	50.80	50.31	50.32
1576	NYSE	POST	Thu, May 10, 2018	50.21	50.81	49.90	50.26
1575	NYSE	POST	Wed, May 9, 2018	50.62	50.64	49.82	49.98
1574	NYSE	POST	Tue, May 8, 2018	50.73	50.98	49.98	50.34
1573	NYSE	POST	Mon, May 7, 2018	51.46	51.86	50.72	51.01
1572	NYSE	POST	Fri, May 4, 2018	49.73	52.35	48.14	51.51
1571	NYSE	POST	Thu, May 3, 2018	50.19	50.83	49.73	50.60
1570	NYSE	POST	Wed, May 2, 2018	51.50	51.50	49.69	49.81
1569	NYSE	POST	Tue, May 1, 2018	51.98	52.18	51.44	51.48
1568	NYSE	POST	Mon, Apr 30, 2018	52.80	53.12	51.82	52.06
1567	NYSE	POST	Fri, Apr 27, 2018	52.35	53.08	52.28	52.60
1566	NYSE	POST	Thu, Apr 26, 2018	52.01	52.24	51.20	52.18
1565	NYSE	POST	Wed, Apr 25, 2018	50.90	52.23	50.76	51.95
1564	NYSE	POST	Tue, Apr 24, 2018	50.88	50.98	50.42	50.83
1563	NYSE	POST	Mon, Apr 23, 2018	50.40	50.87	50.13	50.51
1562	NYSE	POST	Fri, Apr 20, 2018	51.11	51.49	49.99	50.26
1561	NYSE	POST	Thu, Apr 19, 2018	52.53	52.53	50.59	51.00
1560	NYSE	POST	Wed, Apr 18, 2018	52.65	52.98	52.46	52.64
1559	NYSE	POST	Tue, Apr 17, 2018	52.35	53.14	52.04	52.54
1558	NYSE	POST	Mon, Apr 16, 2018	51.94	52.67	51.87	52.35
1557	NYSE	POST	Fri, Apr 13, 2018	51.85	51.87	51.32	51.84
1556	NYSE	POST	Thu, Apr 12, 2018	52.31	52.56	51.60	51.67
1555	NYSE	POST	Wed, Apr 11, 2018	51.68	52.31	51.11	52.22
1554	NYSE	POST	Tue, Apr 10, 2018	51.69	52.28	51.34	51.78
1553	NYSE	POST	Mon, Apr 9, 2018	51.27	52.31	51.03	51.40
1552	NYSE	POST	Fri, Apr 6, 2018	51.13	51.52	50.68	51.00
1551	NYSE	POST	Thu, Apr 5, 2018	51.44	51.77	51.04	51.29
1550	NYSE	POST	Wed, Apr 4, 2018	49.73	51.42	49.51	51.32
1549	NYSE	POST	Tue, Apr 3, 2018	49.64	50.37	49.31	50.24
1548	NYSE	POST	Mon, Apr 2, 2018	49.89	49.89	48.96	49.35
1547	NYSE	POST	Thu, Mar 29, 2018	49.73	50.17	49.09	49.57
1546	NYSE	POST	Wed, Mar 28, 2018	47.90	48.84	47.77	48.65
1545	NYSE	POST	Tue, Mar 27, 2018	49.18	49.40	47.88	48.06
1544	NYSE	POST	Mon, Mar 26, 2018	47.92	49.07	47.50	48.96
1543	NYSE	POST	Fri, Mar 23, 2018	47.17	47.93	46.95	47.52
1542	NYSE	POST	Thu, Mar 22, 2018	46.57	47.57	46.23	46.99
1541	NYSE	POST	Wed, Mar 21, 2018	48.30	48.30	46.86	46.87
1540	NYSE	POST	Tue, Mar 20, 2018	49.30	49.30	48.31	48.94
1539	NYSE	POST	Mon, Mar 19, 2018	50.11	50.11	48.90	49.21
1538	NYSE	POST	Fri, Mar 16, 2018	49.69	50.79	49.68	50.26
1537	NYSE	POST	Thu, Mar 15, 2018	52.26	52.34	49.73	49.76
1536	NYSE	POST	Wed, Mar 14, 2018	52.84	52.97	52.13	52.22
1535	NYSE	POST	Tue, Mar 13, 2018	53.24	53.44	52.22	52.72
1534	NYSE	POST	Mon, Mar 12, 2018	53.00	53.20	52.73	53.07
1533	NYSE	POST	Fri, Mar 9, 2018	53.04	53.04	52.38	52.90
1532	NYSE	POST	Thu, Mar 8, 2018	52.88	52.96	52.37	52.85
1531	NYSE	POST	Wed, Mar 7, 2018	52.38	53.07	52.37	52.69
1530	NYSE	POST	Tue, Mar 6, 2018	51.85	52.93	51.65	52.87
1529	NYSE	POST	Mon, Mar 5, 2018	50.60	51.66	50.43	51.65
1528	NYSE	POST	Fri, Mar 2, 2018	49.73	50.86	49.40	50.80
1527	NYSE	POST	Thu, Mar 1, 2018	49.56	50.38	49.35	49.86
1526	NYSE	POST	Wed, Feb 28, 2018	50.67	50.75	49.55	49.58
1525	NYSE	POST	Tue, Feb 27, 2018	51.54	51.76	50.60	50.66
1524	NYSE	POST	Mon, Feb 26, 2018	51.24	51.67	50.87	51.66
1523	NYSE	POST	Fri, Feb 23, 2018	50.35	51.23	49.87	51.11
1522	NYSE	POST	Thu, Feb 22, 2018	50.98	51.44	50.18	50.23
1521	NYSE	POST	Wed, Feb 21, 2018	51.72	51.99	50.98	50.99
1520	NYSE	POST	Tue, Feb 20, 2018	51.07	52.02	51.07	51.70
1519	NYSE	POST	Fri, Feb 16, 2018	49.97	51.48	49.84	51.36
1518	NYSE	POST	Thu, Feb 15, 2018	49.33	50.13	48.72	50.06
1517	NYSE	POST	Wed, Feb 14, 2018	47.11	48.95	46.83	48.91
1516	NYSE	POST	Tue, Feb 13, 2018	47.41	47.71	46.55	47.35
1515	NYSE	POST	Mon, Feb 12, 2018	47.10	47.96	46.61	47.65
1514	NYSE	POST	Fri, Feb 9, 2018	47.92	48.56	46.50	46.88
1513	NYSE	POST	Thu, Feb 8, 2018	48.55	48.88	47.72	47.73
1512	NYSE	POST	Wed, Feb 7, 2018	48.34	48.71	47.86	48.20
1511	NYSE	POST	Tue, Feb 6, 2018	47.44	49.31	47.24	48.35
1510	NYSE	POST	Mon, Feb 5, 2018	49.65	50.96	48.06	48.07
1509	NYSE	POST	Fri, Feb 2, 2018	52.21	52.21	47.39	48.65
1508	NYSE	POST	Thu, Feb 1, 2018	49.40	50.90	49.09	50.82
1507	NYSE	POST	Wed, Jan 31, 2018	49.58	49.68	48.97	49.51
1506	NYSE	POST	Tue, Jan 30, 2018	50.45	50.77	49.11	49.45
1505	NYSE	POST	Mon, Jan 29, 2018	51.05	51.29	50.61	50.67
1504	NYSE	POST	Fri, Jan 26, 2018	51.91	52.18	50.65	51.13
1503	NYSE	POST	Thu, Jan 25, 2018	52.16	52.35	51.22	51.65
1502	NYSE	POST	Wed, Jan 24, 2018	52.06	52.53	51.87	52.18
1501	NYSE	POST	Tue, Jan 23, 2018	52.14	52.51	51.80	51.97
1500	NYSE	POST	Mon, Jan 22, 2018	51.84	52.43	51.45	52.10
1499	NYSE	POST	Fri, Jan 19, 2018	52.04	52.36	51.70	51.94
1498	NYSE	POST	Thu, Jan 18, 2018	52.14	52.33	51.38	51.95
1497	NYSE	POST	Wed, Jan 17, 2018	52.50	52.76	52.16	52.37
1496	NYSE	POST	Tue, Jan 16, 2018	52.70	53.00	52.25	52.40
1495	NYSE	POST	Fri, Jan 12, 2018	53.71	54.14	52.73	52.74
1494	NYSE	POST	Thu, Jan 11, 2018	53.29	54.13	52.37	53.68
1493	NYSE	POST	Wed, Jan 10, 2018	52.18	52.18	51.38	51.69
1492	NYSE	POST	Tue, Jan 9, 2018	52.23	52.71	52.10	52.34
1491	NYSE	POST	Mon, Jan 8, 2018	52.22	52.37	51.65	52.20
1490	NYSE	POST	Fri, Jan 5, 2018	52.42	52.48	51.99	52.36
1489	NYSE	POST	Thu, Jan 4, 2018	51.86	52.68	51.65	52.33
1488	NYSE	POST	Wed, Jan 3, 2018	52.14	52.14	51.30	51.69
1487	NYSE	POST	Tue, Jan 2, 2018	51.99	52.14	51.21	51.98
1486	NYSE	POST	Fri, Dec 29, 2017	51.50	51.98	51.30	51.84
1485	NYSE	POST	Thu, Dec 28, 2017	50.73	51.41	50.29	51.35
1484	NYSE	POST	Wed, Dec 27, 2017	51.57	51.61	50.68	50.75
1483	NYSE	POST	Tue, Dec 26, 2017	51.40	51.74	51.40	51.48
1482	NYSE	POST	Fri, Dec 22, 2017	51.04	51.61	51.00	51.50
1481	NYSE	POST	Thu, Dec 21, 2017	50.71	51.03	50.45	50.83
1480	NYSE	POST	Wed, Dec 20, 2017	51.30	51.30	50.56	50.64
1479	NYSE	POST	Tue, Dec 19, 2017	51.89	52.05	50.91	50.94
1478	NYSE	POST	Mon, Dec 18, 2017	51.21	52.21	51.17	51.87
1477	NYSE	POST	Fri, Dec 15, 2017	50.57	51.45	50.46	51.08
1476	NYSE	POST	Thu, Dec 14, 2017	51.08	51.32	50.70	50.78
1475	NYSE	POST	Wed, Dec 13, 2017	51.29	51.53	51.10	51.17
1474	NYSE	POST	Tue, Dec 12, 2017	51.61	51.66	51.07	51.29
1473	NYSE	POST	Mon, Dec 11, 2017	50.37	51.60	50.37	51.50
1472	NYSE	POST	Fri, Dec 8, 2017	50.83	50.85	50.23	50.55
1471	NYSE	POST	Thu, Dec 7, 2017	50.97	51.14	50.61	50.74
1470	NYSE	POST	Wed, Dec 6, 2017	51.43	51.87	51.06	50.74
1469	NYSE	POST	Tue, Dec 5, 2017	52.19	52.19	51.38	51.39
1468	NYSE	POST	Mon, Dec 4, 2017	52.30	52.81	51.57	51.70
1467	NYSE	POST	Fri, Dec 1, 2017	51.98	52.23	51.51	52.03
1466	NYSE	POST	Thu, Nov 30, 2017	52.09	52.69	51.46	51.99
1465	NYSE	POST	Wed, Nov 29, 2017	51.76	52.54	51.55	52.04
1464	NYSE	POST	Tue, Nov 28, 2017	51.97	52.37	51.61	51.70
1463	NYSE	POST	Mon, Nov 27, 2017	51.90	52.25	51.69	52.01
1462	NYSE	POST	Fri, Nov 24, 2017	52.23	52.45	51.89	51.96
1461	NYSE	POST	Wed, Nov 22, 2017	52.19	52.28	51.55	52.12
1460	NYSE	POST	Tue, Nov 21, 2017	53.17	53.34	51.95	52.20
1459	NYSE	POST	Mon, Nov 20, 2017	52.81	54.00	52.69	53.25
1458	NYSE	POST	Fri, Nov 17, 2017	53.33	54.14	51.53	52.97
1457	NYSE	POST	Thu, Nov 16, 2017	52.21	53.97	52.00	53.82
1456	NYSE	POST	Wed, Nov 15, 2017	52.31	52.40	51.73	51.89
1455	NYSE	POST	Tue, Nov 14, 2017	52.22	52.41	51.87	52.31
1454	NYSE	POST	Mon, Nov 13, 2017	52.00	52.57	51.80	52.44
1453	NYSE	POST	Fri, Nov 10, 2017	51.91	52.16	51.57	51.96
1452	NYSE	POST	Thu, Nov 9, 2017	52.08	52.22	51.83	51.98
1451	NYSE	POST	Wed, Nov 8, 2017	51.61	52.77	51.61	52.27
1450	NYSE	POST	Tue, Nov 7, 2017	51.27	51.68	50.91	51.63
1449	NYSE	POST	Mon, Nov 6, 2017	51.54	51.70	50.83	51.21
1448	NYSE	POST	Fri, Nov 3, 2017	51.99	53.14	51.41	51.61
1447	NYSE	POST	Thu, Nov 2, 2017	53.99	54.26	51.53	52.10
1446	NYSE	POST	Wed, Nov 1, 2017	54.55	54.56	53.40	54.37
1445	NYSE	POST	Tue, Oct 31, 2017	54.31	54.94	53.59	54.26
1444	NYSE	POST	Mon, Oct 30, 2017	54.13	54.33	53.36	53.37
1443	NYSE	POST	Fri, Oct 27, 2017	53.99	54.33	53.47	54.09
1442	NYSE	POST	Thu, Oct 26, 2017	54.55	54.66	53.82	53.99
1441	NYSE	POST	Wed, Oct 25, 2017	55.00	55.37	53.80	54.62
1440	NYSE	POST	Tue, Oct 24, 2017	54.79	55.02	54.34	54.79
1439	NYSE	POST	Mon, Oct 23, 2017	55.00	55.42	54.46	54.78
1438	NYSE	POST	Fri, Oct 20, 2017	55.50	55.58	54.80	54.86
1437	NYSE	POST	Thu, Oct 19, 2017	55.56	55.83	55.01	55.36
1436	NYSE	POST	Wed, Oct 18, 2017	56.44	56.57	55.83	55.91
1435	NYSE	POST	Tue, Oct 17, 2017	56.91	57.14	56.34	56.47
1434	NYSE	POST	Mon, Oct 16, 2017	56.87	57.36	56.60	56.95
1433	NYSE	POST	Fri, Oct 13, 2017	57.12	57.34	56.79	56.85
1432	NYSE	POST	Thu, Oct 12, 2017	56.87	57.31	56.81	57.00
1431	NYSE	POST	Wed, Oct 11, 2017	56.64	56.91	56.38	56.85
1430	NYSE	POST	Tue, Oct 10, 2017	56.81	57.08	56.25	56.60
1429	NYSE	POST	Mon, Oct 9, 2017	56.86	57.01	56.51	56.57
1428	NYSE	POST	Fri, Oct 6, 2017	56.89	56.97	56.45	56.85
1427	NYSE	POST	Thu, Oct 5, 2017	57.15	57.58	56.81	56.96
1426	NYSE	POST	Wed, Oct 4, 2017	56.85	57.40	56.29	57.04
1425	NYSE	POST	Tue, Oct 3, 2017	57.92	58.19	56.73	56.87
1424	NYSE	POST	Mon, Oct 2, 2017	57.91	58.16	57.56	57.81
1423	NYSE	POST	Fri, Sep 29, 2017	57.25	57.96	56.86	57.76
1422	NYSE	POST	Thu, Sep 28, 2017	56.90	57.08	56.63	56.95
1421	NYSE	POST	Wed, Sep 27, 2017	56.62	57.03	56.12	56.76
1420	NYSE	POST	Tue, Sep 26, 2017	56.17	56.63	55.69	56.53
1419	NYSE	POST	Mon, Sep 25, 2017	56.37	56.58	55.70	56.04
1418	NYSE	POST	Fri, Sep 22, 2017	56.93	57.09	56.30	56.37
1417	NYSE	POST	Thu, Sep 21, 2017	57.06	57.32	56.47	56.91
1416	NYSE	POST	Wed, Sep 20, 2017	57.47	57.58	56.04	57.16
1415	NYSE	POST	Tue, Sep 19, 2017	56.45	56.89	55.80	56.51
1414	NYSE	POST	Mon, Sep 18, 2017	55.63	56.17	55.38	56.17
1413	NYSE	POST	Fri, Sep 15, 2017	55.27	55.60	55.19	55.49
1412	NYSE	POST	Thu, Sep 14, 2017	55.38	55.49	55.04	55.32
1411	NYSE	POST	Wed, Sep 13, 2017	55.98	56.06	55.30	55.39
1410	NYSE	POST	Tue, Sep 12, 2017	55.67	56.23	55.44	55.98
1409	NYSE	POST	Mon, Sep 11, 2017	55.12	55.79	55.12	55.57
1408	NYSE	POST	Fri, Sep 8, 2017	54.82	54.98	54.30	54.82
1407	NYSE	POST	Thu, Sep 7, 2017	55.89	56.00	54.74	54.89
1406	NYSE	POST	Wed, Sep 6, 2017	56.34	56.34	55.51	55.78
1405	NYSE	POST	Tue, Sep 5, 2017	56.40	56.55	55.78	56.12
1404	NYSE	POST	Fri, Sep 1, 2017	56.04	56.60	55.79	56.37
1403	NYSE	POST	Thu, Aug 31, 2017	54.45	55.72	54.19	55.70
1402	NYSE	POST	Wed, Aug 30, 2017	53.89	54.58	53.70	54.57
1401	NYSE	POST	Tue, Aug 29, 2017	53.72	54.00	53.46	53.92
1400	NYSE	POST	Mon, Aug 28, 2017	54.33	54.45	53.18	53.72
1399	NYSE	POST	Fri, Aug 25, 2017	54.73	54.98	54.21	54.21
1398	NYSE	POST	Thu, Aug 24, 2017	55.58	55.71	54.41	54.41
1397	NYSE	POST	Wed, Aug 23, 2017	55.82	56.02	55.52	55.62
1396	NYSE	POST	Tue, Aug 22, 2017	55.91	56.09	55.35	55.77
1395	NYSE	POST	Mon, Aug 21, 2017	55.86	56.38	55.77	55.92
1394	NYSE	POST	Fri, Aug 18, 2017	55.75	56.12	55.45	55.86
1393	NYSE	POST	Thu, Aug 17, 2017	56.17	56.94	55.78	55.81
1392	NYSE	POST	Wed, Aug 16, 2017	56.42	57.17	56.36	56.40
1391	NYSE	POST	Tue, Aug 15, 2017	56.26	56.79	55.99	56.28
1390	NYSE	POST	Mon, Aug 14, 2017	55.34	56.30	55.29	56.26
1389	NYSE	POST	Fri, Aug 11, 2017	55.02	55.78	54.64	55.26
1388	NYSE	POST	Thu, Aug 10, 2017	55.50	56.02	55.23	55.34
1387	NYSE	POST	Wed, Aug 9, 2017	55.55	55.83	55.19	55.77
1386	NYSE	POST	Tue, Aug 8, 2017	56.26	56.75	55.68	55.78
1385	NYSE	POST	Mon, Aug 7, 2017	56.55	57.56	56.08	56.51
1384	NYSE	POST	Fri, Aug 4, 2017	56.17	57.00	55.02	56.36
1383	NYSE	POST	Thu, Aug 3, 2017	54.81	55.28	54.45	54.78
1382	NYSE	POST	Wed, Aug 2, 2017	54.32	55.13	53.73	54.80
1381	NYSE	POST	Tue, Aug 1, 2017	54.84	55.26	54.14	54.35
1380	NYSE	POST	Mon, Jul 31, 2017	54.84	54.84	54.12	54.44
1379	NYSE	POST	Fri, Jul 28, 2017	54.56	54.81	54.38	54.75
1378	NYSE	POST	Thu, Jul 27, 2017	54.56	54.79	54.20	54.62
1377	NYSE	POST	Wed, Jul 26, 2017	54.56	54.91	54.47	54.57
1376	NYSE	POST	Tue, Jul 25, 2017	53.92	54.60	53.58	54.57
1375	NYSE	POST	Mon, Jul 24, 2017	53.71	53.95	53.47	53.73
1374	NYSE	POST	Fri, Jul 21, 2017	53.65	53.76	53.35	53.71
1373	NYSE	POST	Thu, Jul 20, 2017	53.64	53.77	53.35	53.61
1372	NYSE	POST	Wed, Jul 19, 2017	53.36	53.65	52.88	53.52
1371	NYSE	POST	Tue, Jul 18, 2017	53.37	53.65	53.11	53.31
1370	NYSE	POST	Mon, Jul 17, 2017	52.76	53.93	52.56	53.40
1369	NYSE	POST	Fri, Jul 14, 2017	52.41	52.86	52.18	52.52
1368	NYSE	POST	Thu, Jul 13, 2017	51.59	52.57	51.03	52.33
1367	NYSE	POST	Wed, Jul 12, 2017	50.92	51.71	50.91	51.53
1366	NYSE	POST	Tue, Jul 11, 2017	50.27	50.99	49.90	50.66
1365	NYSE	POST	Mon, Jul 10, 2017	50.95	51.41	50.08	50.21
1364	NYSE	POST	Fri, Jul 7, 2017	50.63	50.93	50.07	50.64
1363	NYSE	POST	Thu, Jul 6, 2017	50.43	50.82	50.22	50.44
1362	NYSE	POST	Wed, Jul 5, 2017	50.50	50.66	49.81	50.16
1361	NYSE	POST	Mon, Jul 3, 2017	50.80	51.16	50.62	50.62
1360	NYSE	POST	Fri, Jun 30, 2017	50.40	51.48	50.40	50.81
1359	NYSE	POST	Thu, Jun 29, 2017	50.39	50.58	49.83	50.19
1358	NYSE	POST	Wed, Jun 28, 2017	50.21	50.72	49.57	50.39
1357	NYSE	POST	Tue, Jun 27, 2017	50.85	51.12	49.94	49.96
1356	NYSE	POST	Mon, Jun 26, 2017	50.89	51.45	50.80	51.00
1355	NYSE	POST	Fri, Jun 23, 2017	50.02	50.88	49.67	50.78
1354	NYSE	POST	Thu, Jun 22, 2017	50.01	50.21	49.81	49.89
1353	NYSE	POST	Wed, Jun 21, 2017	50.25	50.40	49.76	50.05
1352	NYSE	POST	Tue, Jun 20, 2017	50.99	51.00	49.80	50.19
1351	NYSE	POST	Mon, Jun 19, 2017	52.05	52.05	50.42	50.89
1350	NYSE	POST	Fri, Jun 16, 2017	53.90	54.32	51.55	51.83
1349	NYSE	POST	Thu, Jun 15, 2017	54.94	55.27	54.19	54.23
1348	NYSE	POST	Wed, Jun 14, 2017	55.48	55.91	54.89	55.07
1347	NYSE	POST	Tue, Jun 13, 2017	54.90	55.61	54.64	55.39
1346	NYSE	POST	Mon, Jun 12, 2017	54.74	55.68	54.48	54.94
1345	NYSE	POST	Fri, Jun 9, 2017	54.77	55.53	54.55	54.75
1344	NYSE	POST	Thu, Jun 8, 2017	54.46	55.84	54.34	54.91
1343	NYSE	POST	Wed, Jun 7, 2017	53.77	54.31	53.72	54.16
1342	NYSE	POST	Tue, Jun 6, 2017	52.55	53.72	52.54	53.66
1341	NYSE	POST	Mon, Jun 5, 2017	52.95	53.15	52.69	52.86
1340	NYSE	POST	Fri, Jun 2, 2017	53.47	53.72	52.70	52.86
1339	NYSE	POST	Thu, Jun 1, 2017	52.95	54.03	52.65	53.46
1338	NYSE	POST	Wed, May 31, 2017	52.29	52.74	51.63	52.57
1337	NYSE	POST	Tue, May 30, 2017	53.30	53.30	52.20	52.32
1336	NYSE	POST	Fri, May 26, 2017	53.79	53.82	53.05	53.27
1335	NYSE	POST	Thu, May 25, 2017	53.71	53.84	53.26	53.52
1334	NYSE	POST	Wed, May 24, 2017	53.79	53.84	53.31	53.58
1333	NYSE	POST	Tue, May 23, 2017	54.19	54.34	53.68	53.73
1332	NYSE	POST	Mon, May 22, 2017	53.61	54.24	53.46	54.08
1331	NYSE	POST	Fri, May 19, 2017	53.22	53.74	52.96	53.46
1330	NYSE	POST	Thu, May 18, 2017	53.22	53.94	52.84	53.03
1329	NYSE	POST	Wed, May 17, 2017	52.99	53.57	52.44	53.40
1328	NYSE	POST	Tue, May 16, 2017	53.38	54.26	53.00	53.08
1327	NYSE	POST	Mon, May 15, 2017	53.12	54.16	52.87	53.29
1326	NYSE	POST	Fri, May 12, 2017	52.74	53.14	52.55	52.85
1325	NYSE	POST	Thu, May 11, 2017	52.59	53.24	52.02	52.84
1324	NYSE	POST	Wed, May 10, 2017	51.04	53.01	50.79	52.66
1323	NYSE	POST	Tue, May 9, 2017	51.71	54.35	51.00	51.12
1322	NYSE	POST	Mon, May 8, 2017	53.16	54.13	52.85	54.07
1321	NYSE	POST	Fri, May 5, 2017	53.51	53.57	52.74	53.14
1320	NYSE	POST	Thu, May 4, 2017	53.86	54.05	53.12	53.37
1319	NYSE	POST	Wed, May 3, 2017	53.92	54.47	53.50	53.77
1318	NYSE	POST	Tue, May 2, 2017	54.28	54.45	53.59	54.09
1317	NYSE	POST	Mon, May 1, 2017	55.26	55.32	54.39	54.41
1316	NYSE	POST	Fri, Apr 28, 2017	55.32	55.38	54.57	55.09
1315	NYSE	POST	Thu, Apr 27, 2017	55.64	55.85	55.03	55.06
1314	NYSE	POST	Wed, Apr 26, 2017	55.43	55.69	54.86	55.51
1313	NYSE	POST	Tue, Apr 25, 2017	55.32	55.48	55.00	55.28
1312	NYSE	POST	Mon, Apr 24, 2017	56.32	56.32	54.99	55.00
1311	NYSE	POST	Fri, Apr 21, 2017	55.67	55.90	55.09	55.57
1310	NYSE	POST	Thu, Apr 20, 2017	56.28	56.28	55.70	55.88
1309	NYSE	POST	Wed, Apr 19, 2017	55.73	56.41	55.43	56.11
1308	NYSE	POST	Tue, Apr 18, 2017	57.84	57.93	54.13	55.30
1307	NYSE	POST	Mon, Apr 17, 2017	57.12	58.26	56.66	57.49
1306	NYSE	POST	Thu, Apr 13, 2017	57.67	57.95	56.98	56.99
1305	NYSE	POST	Wed, Apr 12, 2017	57.99	57.99	57.15	57.75
1304	NYSE	POST	Tue, Apr 11, 2017	57.75	58.04	57.31	57.78
1303	NYSE	POST	Mon, Apr 10, 2017	57.25	58.19	57.21	57.85
1302	NYSE	POST	Fri, Apr 7, 2017	56.78	57.42	56.73	57.28
1301	NYSE	POST	Thu, Apr 6, 2017	56.91	57.17	56.51	56.97
1300	NYSE	POST	Wed, Apr 5, 2017	56.87	57.27	56.58	56.94
1299	NYSE	POST	Tue, Apr 4, 2017	57.14	57.19	56.40	56.86
1298	NYSE	POST	Mon, Apr 3, 2017	57.23	57.89	56.97	57.19
1297	NYSE	POST	Fri, Mar 31, 2017	57.20	57.86	57.20	57.27
1296	NYSE	POST	Thu, Mar 30, 2017	57.33	57.55	56.87	57.10
1295	NYSE	POST	Wed, Mar 29, 2017	57.20	57.72	57.04	57.42
1294	NYSE	POST	Tue, Mar 28, 2017	54.48	57.33	54.47	57.28
1293	NYSE	POST	Mon, Mar 27, 2017	54.93	55.02	54.25	54.46
1292	NYSE	POST	Fri, Mar 24, 2017	55.56	55.58	54.94	55.26
1291	NYSE	POST	Thu, Mar 23, 2017	55.64	55.92	55.22	55.26
1290	NYSE	POST	Wed, Mar 22, 2017	55.93	56.19	55.48	55.68
1289	NYSE	POST	Tue, Mar 21, 2017	56.00	56.22	55.70	55.91
1288	NYSE	POST	Mon, Mar 20, 2017	55.72	56.20	55.49	56.09
1287	NYSE	POST	Fri, Mar 17, 2017	55.30	56.30	55.30	55.91
1286	NYSE	POST	Thu, Mar 16, 2017	55.40	55.44	54.98	55.34
1285	NYSE	POST	Wed, Mar 15, 2017	54.44	55.58	54.44	55.39
1284	NYSE	POST	Tue, Mar 14, 2017	54.71	54.71	54.02	54.36
1283	NYSE	POST	Mon, Mar 13, 2017	54.98	55.15	54.67	54.70
1282	NYSE	POST	Fri, Mar 10, 2017	54.73	55.26	54.68	55.02
1281	NYSE	POST	Thu, Mar 9, 2017	54.55	56.37	54.41	54.98
1280	NYSE	POST	Wed, Mar 8, 2017	54.24	55.20	54.11	54.66
1279	NYSE	POST	Tue, Mar 7, 2017	54.71	54.73	54.03	54.25
1278	NYSE	POST	Mon, Mar 6, 2017	55.07	55.07	54.44	54.74
1277	NYSE	POST	Fri, Mar 3, 2017	54.84	55.69	54.35	55.53
1276	NYSE	POST	Thu, Mar 2, 2017	55.00	55.18	54.68	54.92
1275	NYSE	POST	Wed, Mar 1, 2017	54.20	55.87	54.03	55.22
1274	NYSE	POST	Tue, Feb 28, 2017	53.94	53.99	53.56	53.57
1273	NYSE	POST	Mon, Feb 27, 2017	54.01	54.01	53.50	53.79
1272	NYSE	POST	Fri, Feb 24, 2017	53.97	54.53	53.84	54.04
1271	NYSE	POST	Thu, Feb 23, 2017	54.28	54.69	54.01	54.33
1270	NYSE	POST	Wed, Feb 22, 2017	54.77	55.34	54.14	54.20
1269	NYSE	POST	Tue, Feb 21, 2017	54.44	55.32	54.44	54.80
1268	NYSE	POST	Fri, Feb 17, 2017	54.41	54.66	54.07	54.54
1267	NYSE	POST	Thu, Feb 16, 2017	55.32	55.78	54.67	54.79
1266	NYSE	POST	Wed, Feb 15, 2017	55.22	55.56	55.13	55.50
1265	NYSE	POST	Tue, Feb 14, 2017	55.47	55.49	55.02	55.30
1264	NYSE	POST	Mon, Feb 13, 2017	56.28	56.33	55.60	55.62
1263	NYSE	POST	Fri, Feb 10, 2017	56.61	56.91	55.83	55.94
1262	NYSE	POST	Thu, Feb 9, 2017	56.01	57.01	55.87	56.78
1261	NYSE	POST	Wed, Feb 8, 2017	55.36	55.76	54.88	55.71
1260	NYSE	POST	Tue, Feb 7, 2017	55.38	56.09	55.20	55.44
1259	NYSE	POST	Mon, Feb 6, 2017	56.11	56.20	54.87	55.17
1258	NYSE	POST	Fri, Feb 3, 2017	55.66	56.12	53.82	55.86
1257	NYSE	POST	Thu, Feb 2, 2017	54.98	55.39	54.50	54.94
1256	NYSE	POST	Wed, Feb 1, 2017	54.62	54.94	54.05	54.79
1255	NYSE	POST	Tue, Jan 31, 2017	54.70	54.86	54.02	54.75
1254	NYSE	POST	Mon, Jan 30, 2017	53.98	54.66	53.71	54.60
1253	NYSE	POST	Fri, Jan 27, 2017	54.18	54.50	53.95	54.18
1252	NYSE	POST	Thu, Jan 26, 2017	54.26	54.42	53.77	54.07
1251	NYSE	POST	Wed, Jan 25, 2017	55.20	55.20	54.24	54.46
1250	NYSE	POST	Tue, Jan 24, 2017	54.83	55.24	54.69	54.86
1249	NYSE	POST	Mon, Jan 23, 2017	55.63	55.85	54.73	54.96
1248	NYSE	POST	Fri, Jan 20, 2017	55.63	55.91	55.31	55.61
1247	NYSE	POST	Thu, Jan 19, 2017	55.37	55.91	55.37	55.51
1246	NYSE	POST	Wed, Jan 18, 2017	54.71	55.68	54.71	55.56
1245	NYSE	POST	Tue, Jan 17, 2017	54.71	54.90	54.37	54.83
1244	NYSE	POST	Fri, Jan 13, 2017	55.02	55.26	54.27	54.78
1243	NYSE	POST	Thu, Jan 12, 2017	53.54	54.94	53.35	54.75
1242	NYSE	POST	Wed, Jan 11, 2017	54.06	54.31	53.61	53.72
1241	NYSE	POST	Tue, Jan 10, 2017	54.69	54.69	54.03	54.24
1240	NYSE	POST	Mon, Jan 9, 2017	54.54	54.80	54.04	54.73
1239	NYSE	POST	Fri, Jan 6, 2017	54.51	55.00	54.03	54.51
1238	NYSE	POST	Thu, Jan 5, 2017	54.42	54.79	54.01	54.64
1237	NYSE	POST	Wed, Jan 4, 2017	53.80	54.73	53.61	54.30
1236	NYSE	POST	Tue, Jan 3, 2017	52.66	53.69	52.53	53.62
1235	NYSE	POST	Fri, Dec 30, 2016	52.91	52.96	52.26	52.60
1234	NYSE	POST	Thu, Dec 29, 2016	52.53	52.76	52.31	52.73
1233	NYSE	POST	Wed, Dec 28, 2016	52.67	52.68	52.27	52.47
1232	NYSE	POST	Tue, Dec 27, 2016	52.48	52.66	52.05	52.53
1231	NYSE	POST	Fri, Dec 23, 2016	51.78	52.51	51.77	52.42
1230	NYSE	POST	Thu, Dec 22, 2016	51.63	51.90	51.26	51.58
1229	NYSE	POST	Wed, Dec 21, 2016	51.24	51.72	51.21	51.63
1228	NYSE	POST	Tue, Dec 20, 2016	50.95	51.21	50.57	51.13
1227	NYSE	POST	Mon, Dec 19, 2016	51.02	51.68	50.70	51.19
1226	NYSE	POST	Fri, Dec 16, 2016	50.62	51.34	50.44	50.85
1225	NYSE	POST	Thu, Dec 15, 2016	50.34	50.67	49.73	50.66
1224	NYSE	POST	Wed, Dec 14, 2016	50.73	51.07	50.06	50.21
1223	NYSE	POST	Tue, Dec 13, 2016	51.61	52.16	50.38	50.66
1222	NYSE	POST	Mon, Dec 12, 2016	51.47	51.71	51.25	51.46
1221	NYSE	POST	Fri, Dec 9, 2016	51.62	51.91	51.07	51.53
1220	NYSE	POST	Thu, Dec 8, 2016	50.72	51.67	50.66	51.46
1219	NYSE	POST	Wed, Dec 7, 2016	50.13	50.93	49.75	50.83
1218	NYSE	POST	Tue, Dec 6, 2016	50.96	51.17	49.41	50.06
1217	NYSE	POST	Mon, Dec 5, 2016	49.49	50.96	49.35	50.91
1216	NYSE	POST	Fri, Dec 2, 2016	49.12	49.83	49.07	49.49
1215	NYSE	POST	Thu, Dec 1, 2016	50.19	50.19	49.05	49.12
1214	NYSE	POST	Wed, Nov 30, 2016	50.90	51.25	49.90	49.94
1213	NYSE	POST	Tue, Nov 29, 2016	50.13	51.12	49.73	50.96
1212	NYSE	POST	Mon, Nov 28, 2016	49.24	50.43	48.79	50.24
1211	NYSE	POST	Fri, Nov 25, 2016	49.19	50.11	49.08	49.45
1210	NYSE	POST	Wed, Nov 23, 2016	48.60	48.92	48.18	48.56
1209	NYSE	POST	Tue, Nov 22, 2016	48.35	49.48	48.17	48.84
1208	NYSE	POST	Mon, Nov 21, 2016	47.19	50.69	46.99	48.37
1207	NYSE	POST	Fri, Nov 18, 2016	49.02	50.69	45.21	47.33
1206	NYSE	POST	Thu, Nov 17, 2016	47.72	48.96	46.99	48.91
1205	NYSE	POST	Wed, Nov 16, 2016	46.25	47.74	45.92	47.65
1204	NYSE	POST	Tue, Nov 15, 2016	46.66	47.09	45.77	46.25
1203	NYSE	POST	Mon, Nov 14, 2016	47.07	47.35	46.56	46.67
1202	NYSE	POST	Fri, Nov 11, 2016	46.27	47.78	46.13	47.20
1201	NYSE	POST	Thu, Nov 10, 2016	48.96	48.96	44.99	46.46
1200	NYSE	POST	Wed, Nov 9, 2016	48.64	49.22	48.01	49.05
1199	NYSE	POST	Tue, Nov 8, 2016	48.77	49.32	48.75	48.94
1198	NYSE	POST	Mon, Nov 7, 2016	49.17	49.62	48.68	48.86
1197	NYSE	POST	Fri, Nov 4, 2016	48.28	49.03	48.18	48.47
1196	NYSE	POST	Thu, Nov 3, 2016	49.94	50.13	47.96	48.32
1195	NYSE	POST	Wed, Nov 2, 2016	49.91	50.30	49.43	50.00
1194	NYSE	POST	Tue, Nov 1, 2016	50.06	50.07	49.43	49.87
1193	NYSE	POST	Mon, Oct 31, 2016	50.37	50.47	49.73	49.88
1192	NYSE	POST	Fri, Oct 28, 2016	49.67	51.11	49.55	50.21
1191	NYSE	POST	Thu, Oct 27, 2016	51.22	51.34	49.70	49.75
1190	NYSE	POST	Wed, Oct 26, 2016	51.44	51.78	50.96	51.02
1189	NYSE	POST	Tue, Oct 25, 2016	52.08	52.28	51.39	51.72
1188	NYSE	POST	Mon, Oct 24, 2016	52.69	52.69	51.78	52.08
1187	NYSE	POST	Fri, Oct 21, 2016	52.09	52.20	51.51	52.14
1186	NYSE	POST	Thu, Oct 20, 2016	52.61	52.90	52.19	52.29
1185	NYSE	POST	Wed, Oct 19, 2016	53.34	53.56	52.56	52.63
1184	NYSE	POST	Tue, Oct 18, 2016	52.40	53.44	52.40	53.24
1183	NYSE	POST	Mon, Oct 17, 2016	52.10	52.18	51.15	52.14
1182	NYSE	POST	Fri, Oct 14, 2016	51.91	52.69	51.85	51.89
1181	NYSE	POST	Thu, Oct 13, 2016	51.94	51.94	51.17	51.74
1180	NYSE	POST	Wed, Oct 12, 2016	51.82	52.25	51.47	52.13
1179	NYSE	POST	Tue, Oct 11, 2016	53.10	53.14	51.02	51.60
1178	NYSE	POST	Mon, Oct 10, 2016	52.46	53.70	52.46	53.44
1177	NYSE	POST	Fri, Oct 7, 2016	52.30	52.48	51.87	52.32
1176	NYSE	POST	Thu, Oct 6, 2016	52.39	52.61	51.97	52.25
1175	NYSE	POST	Wed, Oct 5, 2016	50.87	52.57	50.83	52.41
1174	NYSE	POST	Tue, Oct 4, 2016	50.71	50.93	50.49	50.73
1173	NYSE	POST	Mon, Oct 3, 2016	50.61	50.72	49.95	50.63
1172	NYSE	POST	Fri, Sep 30, 2016	50.64	51.02	50.29	50.49
1171	NYSE	POST	Thu, Sep 29, 2016	51.69	51.69	50.27	50.37
1170	NYSE	POST	Wed, Sep 28, 2016	51.35	51.71	50.64	51.68
1169	NYSE	POST	Tue, Sep 27, 2016	50.83	51.58	50.61	51.53
1168	NYSE	POST	Mon, Sep 26, 2016	50.89	51.15	50.51	50.56
1167	NYSE	POST	Fri, Sep 23, 2016	51.63	51.84	50.87	51.26
1166	NYSE	POST	Thu, Sep 22, 2016	51.39	52.30	51.17	51.85
1165	NYSE	POST	Wed, Sep 21, 2016	50.72	51.07	49.41	51.02
1164	NYSE	POST	Tue, Sep 20, 2016	52.27	52.35	51.31	51.31
1163	NYSE	POST	Mon, Sep 19, 2016	52.73	52.97	51.97	52.02
1162	NYSE	POST	Fri, Sep 16, 2016	52.40	52.99	52.37	52.84
1161	NYSE	POST	Thu, Sep 15, 2016	52.69	52.74	51.64	52.50
1160	NYSE	POST	Wed, Sep 14, 2016	53.15	53.36	52.76	53.10
1159	NYSE	POST	Tue, Sep 13, 2016	53.34	53.42	52.75	53.04
1158	NYSE	POST	Mon, Sep 12, 2016	53.41	54.03	53.13	53.69
1157	NYSE	POST	Fri, Sep 9, 2016	55.30	55.36	53.39	53.39
1156	NYSE	POST	Thu, Sep 8, 2016	55.62	55.93	55.48	55.50
1155	NYSE	POST	Wed, Sep 7, 2016	55.57	55.72	54.99	55.70
1154	NYSE	POST	Tue, Sep 6, 2016	56.27	56.38	55.48	55.80
1153	NYSE	POST	Fri, Sep 2, 2016	56.06	56.90	55.75	56.34
1152	NYSE	POST	Thu, Sep 1, 2016	55.47	55.74	55.16	55.64
1151	NYSE	POST	Wed, Aug 31, 2016	55.49	55.62	55.00	55.47
1150	NYSE	POST	Tue, Aug 30, 2016	56.40	56.51	55.38	55.54
1149	NYSE	POST	Mon, Aug 29, 2016	55.81	56.60	55.51	56.59
1148	NYSE	POST	Fri, Aug 26, 2016	55.77	56.18	55.19	55.58
1147	NYSE	POST	Thu, Aug 25, 2016	55.97	56.68	55.63	55.71
1146	NYSE	POST	Wed, Aug 24, 2016	55.97	56.22	55.81	56.14
1145	NYSE	POST	Tue, Aug 23, 2016	55.91	56.36	55.76	56.06
1144	NYSE	POST	Mon, Aug 22, 2016	55.13	56.06	55.13	55.91
1143	NYSE	POST	Fri, Aug 19, 2016	55.08	55.56	54.96	55.55
1142	NYSE	POST	Thu, Aug 18, 2016	54.30	55.49	54.30	55.44
1141	NYSE	POST	Wed, Aug 17, 2016	53.98	54.53	53.28	54.34
1140	NYSE	POST	Tue, Aug 16, 2016	54.01	54.10	53.29	53.96
1139	NYSE	POST	Mon, Aug 15, 2016	54.21	54.28	53.91	54.22
1138	NYSE	POST	Fri, Aug 12, 2016	54.20	54.44	53.73	53.92
1137	NYSE	POST	Thu, Aug 11, 2016	55.00	55.00	54.16	54.18
1136	NYSE	POST	Wed, Aug 10, 2016	54.64	55.15	54.58	54.74
1135	NYSE	POST	Tue, Aug 9, 2016	53.94	55.14	53.88	54.65
1134	NYSE	POST	Mon, Aug 8, 2016	55.36	55.53	53.84	53.94
1133	NYSE	POST	Fri, Aug 5, 2016	55.61	55.61	53.83	55.14
1132	NYSE	POST	Thu, Aug 4, 2016	56.18	56.28	55.51	56.09
1131	NYSE	POST	Wed, Aug 3, 2016	55.60	55.96	55.10	55.95
1130	NYSE	POST	Tue, Aug 2, 2016	56.67	56.67	55.65	55.73
1129	NYSE	POST	Mon, Aug 1, 2016	56.71	56.85	56.26	56.67
1128	NYSE	POST	Fri, Jul 29, 2016	56.34	56.89	55.87	56.71
1127	NYSE	POST	Thu, Jul 28, 2016	55.49	56.31	55.38	56.19
1126	NYSE	POST	Wed, Jul 27, 2016	56.38	56.42	55.37	55.70
1125	NYSE	POST	Tue, Jul 26, 2016	56.42	57.12	56.13	56.41
1124	NYSE	POST	Mon, Jul 25, 2016	57.89	58.23	56.22	56.34
1123	NYSE	POST	Fri, Jul 22, 2016	56.81	57.31	56.54	57.15
1122	NYSE	POST	Thu, Jul 21, 2016	57.27	57.27	56.47	56.67
1121	NYSE	POST	Wed, Jul 20, 2016	57.48	57.68	57.06	57.42
1120	NYSE	POST	Tue, Jul 19, 2016	57.45	57.48	56.96	57.47
1119	NYSE	POST	Mon, Jul 18, 2016	57.26	57.65	57.01	57.48
1118	NYSE	POST	Fri, Jul 15, 2016	56.81	57.29	56.67	57.21
1117	NYSE	POST	Thu, Jul 14, 2016	56.93	57.02	56.60	56.75
1116	NYSE	POST	Wed, Jul 13, 2016	55.45	57.05	55.45	56.91
1115	NYSE	POST	Tue, Jul 12, 2016	56.89	57.21	56.15	56.53
1114	NYSE	POST	Mon, Jul 11, 2016	57.42	57.43	56.76	56.98
1113	NYSE	POST	Fri, Jul 8, 2016	55.88	57.27	55.45	57.15
1112	NYSE	POST	Thu, Jul 7, 2016	55.56	55.86	55.03	55.53
1111	NYSE	POST	Wed, Jul 6, 2016	54.81	55.55	54.66	55.34
1110	NYSE	POST	Tue, Jul 5, 2016	54.23	55.42	54.23	54.95
1109	NYSE	POST	Fri, Jul 1, 2016	54.18	54.87	54.16	54.64
1108	NYSE	POST	Thu, Jun 30, 2016	53.52	54.58	53.05	54.11
1107	NYSE	POST	Wed, Jun 29, 2016	52.67	53.38	52.28	53.37
1106	NYSE	POST	Tue, Jun 28, 2016	51.81	52.69	51.65	52.55
1105	NYSE	POST	Mon, Jun 27, 2016	50.00	51.55	49.93	51.42
1104	NYSE	POST	Fri, Jun 24, 2016	50.61	50.95	49.41	50.32
1103	NYSE	POST	Thu, Jun 23, 2016	50.81	52.56	50.81	52.04
1102	NYSE	POST	Wed, Jun 22, 2016	50.13	50.48	49.51	50.16
1101	NYSE	POST	Tue, Jun 21, 2016	48.81	51.61	48.66	50.47
1100	NYSE	POST	Mon, Jun 20, 2016	48.64	49.04	48.50	48.70
1099	NYSE	POST	Fri, Jun 17, 2016	48.64	48.84	48.22	48.36
1098	NYSE	POST	Thu, Jun 16, 2016	48.68	48.84	48.30	48.64
1097	NYSE	POST	Wed, Jun 15, 2016	48.58	48.88	48.33	48.70
1096	NYSE	POST	Tue, Jun 14, 2016	48.70	48.99	48.09	48.59
1095	NYSE	POST	Mon, Jun 13, 2016	49.49	49.77	48.86	48.96
1094	NYSE	POST	Fri, Jun 10, 2016	49.83	50.12	49.40	49.70
1093	NYSE	POST	Thu, Jun 9, 2016	49.68	50.48	49.60	50.18
1092	NYSE	POST	Wed, Jun 8, 2016	50.09	50.36	49.75	49.90
1091	NYSE	POST	Tue, Jun 7, 2016	50.11	50.19	49.92	50.08
1090	NYSE	POST	Mon, Jun 6, 2016	49.70	50.13	49.60	50.11
1089	NYSE	POST	Fri, Jun 3, 2016	49.72	50.15	49.63	49.70
1088	NYSE	POST	Thu, Jun 2, 2016	49.83	50.11	49.58	49.84
1087	NYSE	POST	Wed, Jun 1, 2016	49.70	49.96	49.29	49.77
1086	NYSE	POST	Tue, May 31, 2016	50.38	50.47	49.63	49.73
1085	NYSE	POST	Fri, May 27, 2016	50.17	50.42	49.92	50.19
1084	NYSE	POST	Thu, May 26, 2016	49.72	50.56	49.59	50.23
1083	NYSE	POST	Wed, May 25, 2016	49.04	49.65	48.84	49.53
1082	NYSE	POST	Tue, May 24, 2016	48.75	49.14	48.52	48.89
1081	NYSE	POST	Mon, May 23, 2016	47.95	48.98	47.95	48.48
1080	NYSE	POST	Fri, May 20, 2016	48.08	48.39	47.81	48.18
1079	NYSE	POST	Thu, May 19, 2016	47.19	48.08	47.07	47.97
1078	NYSE	POST	Wed, May 18, 2016	47.86	48.06	46.95	47.32
1077	NYSE	POST	Tue, May 17, 2016	49.05	49.46	47.89	48.07
1076	NYSE	POST	Mon, May 16, 2016	49.00	49.41	48.78	49.11
1075	NYSE	POST	Fri, May 13, 2016	49.40	49.73	48.46	48.95
1074	NYSE	POST	Thu, May 12, 2016	50.21	50.50	49.26	49.62
1073	NYSE	POST	Wed, May 11, 2016	50.25	50.49	49.81	49.94
1072	NYSE	POST	Tue, May 10, 2016	49.39	50.40	49.39	50.33
1071	NYSE	POST	Mon, May 9, 2016	49.39	49.75	48.84	49.24
1070	NYSE	POST	Fri, May 6, 2016	50.47	51.03	47.93	48.75
1069	NYSE	POST	Thu, May 5, 2016	45.82	46.82	45.48	46.37
1068	NYSE	POST	Wed, May 4, 2016	46.27	46.82	45.88	46.14
1067	NYSE	POST	Tue, May 3, 2016	47.00	47.24	46.18	46.51
1066	NYSE	POST	Mon, May 2, 2016	47.03	47.73	46.81	47.24
1065	NYSE	POST	Fri, Apr 29, 2016	46.37	47.39	46.27	47.01
1064	NYSE	POST	Thu, Apr 28, 2016	46.86	47.43	46.35	46.49
1063	NYSE	POST	Wed, Apr 27, 2016	46.69	47.21	46.46	46.96
1062	NYSE	POST	Tue, Apr 26, 2016	46.13	46.79	46.13	46.71
1061	NYSE	POST	Mon, Apr 25, 2016	46.26	46.77	45.89	46.10
1060	NYSE	POST	Fri, Apr 22, 2016	45.97	46.37	45.16	46.36
1059	NYSE	POST	Thu, Apr 21, 2016	46.85	47.24	45.97	45.98
1058	NYSE	POST	Wed, Apr 20, 2016	47.27	47.54	46.38	46.88
1057	NYSE	POST	Tue, Apr 19, 2016	47.13	47.55	46.62	47.48
1056	NYSE	POST	Mon, Apr 18, 2016	46.34	47.17	46.13	47.15
1055	NYSE	POST	Fri, Apr 15, 2016	44.59	46.57	44.56	46.50
1054	NYSE	POST	Thu, Apr 14, 2016	45.03	45.17	44.54	44.79
1053	NYSE	POST	Wed, Apr 13, 2016	45.40	45.66	44.96	45.08
1052	NYSE	POST	Tue, Apr 12, 2016	45.53	45.74	45.04	45.28
1051	NYSE	POST	Mon, Apr 11, 2016	45.72	46.04	45.23	45.34
1050	NYSE	POST	Fri, Apr 8, 2016	45.39	45.85	45.27	45.68
1049	NYSE	POST	Thu, Apr 7, 2016	45.48	45.85	44.99	45.15
1048	NYSE	POST	Wed, Apr 6, 2016	44.89	45.84	44.65	45.81
1047	NYSE	POST	Tue, Apr 5, 2016	46.12	46.12	46.12	44.95
1046	NYSE	POST	Mon, Apr 4, 2016	46.12	46.33	45.61	46.12
1045	NYSE	POST	Fri, Apr 1, 2016	44.72	46.19	44.70	46.12
1044	NYSE	POST	Thu, Mar 31, 2016	45.32	45.52	44.87	45.00
1043	NYSE	POST	Wed, Mar 30, 2016	46.09	46.12	45.28	45.44
1042	NYSE	POST	Tue, Mar 29, 2016	44.72	45.97	44.72	45.96
1041	NYSE	POST	Mon, Mar 28, 2016	44.61	45.17	44.26	44.82
1040	NYSE	POST	Thu, Mar 24, 2016	44.19	44.19	44.19	44.30
1039	NYSE	POST	Wed, Mar 23, 2016	45.02	45.02	44.11	44.19
1038	NYSE	POST	Tue, Mar 22, 2016	45.65	45.84	44.94	44.99
1037	NYSE	POST	Mon, Mar 21, 2016	45.30	45.95	44.85	45.72
1036	NYSE	POST	Fri, Mar 18, 2016	46.52	46.52	45.35	45.60
1035	NYSE	POST	Thu, Mar 17, 2016	46.34	46.63	46.02	46.35
1034	NYSE	POST	Wed, Mar 16, 2016	45.55	46.38	45.16	46.32
1033	NYSE	POST	Tue, Mar 15, 2016	46.57	46.57	46.57	45.56
1032	NYSE	POST	Mon, Mar 14, 2016	45.45	46.82	45.09	46.57
1031	NYSE	POST	Fri, Mar 11, 2016	46.02	46.02	46.02	45.72
1030	NYSE	POST	Thu, Mar 10, 2016	46.10	46.46	44.81	46.02
1029	NYSE	POST	Wed, Mar 9, 2016	46.18	46.18	46.18	45.93
1028	NYSE	POST	Tue, Mar 8, 2016	46.46	46.80	46.15	46.18
1027	NYSE	POST	Mon, Mar 7, 2016	46.67	47.17	46.41	46.84
1026	NYSE	POST	Fri, Mar 4, 2016	47.24	47.24	47.24	46.95
1025	NYSE	POST	Thu, Mar 3, 2016	46.78	46.78	46.78	47.24
1024	NYSE	POST	Wed, Mar 2, 2016	45.55	46.83	45.31	46.78
1023	NYSE	POST	Tue, Mar 1, 2016	45.45	45.45	45.45	45.73
1022	NYSE	POST	Mon, Feb 29, 2016	45.87	45.87	45.87	45.45
1021	NYSE	POST	Fri, Feb 26, 2016	45.68	46.06	45.55	45.87
1020	NYSE	POST	Thu, Feb 25, 2016	45.55	46.44	45.25	45.55
1019	NYSE	POST	Wed, Feb 24, 2016	44.30	45.63	44.12	45.49
1018	NYSE	POST	Tue, Feb 23, 2016	43.76	45.24	43.64	44.78
1017	NYSE	POST	Mon, Feb 22, 2016	44.48	44.98	43.72	43.76
1016	NYSE	POST	Fri, Feb 19, 2016	44.12	44.61	43.33	44.38
1015	NYSE	POST	Thu, Feb 18, 2016	44.28	45.00	43.86	44.30
1014	NYSE	POST	Wed, Feb 17, 2016	44.76	45.79	44.26	44.29
1013	NYSE	POST	Tue, Feb 16, 2016	43.51	45.03	43.16	44.58
1012	NYSE	POST	Fri, Feb 12, 2016	43.48	43.71	42.86	43.02
1011	NYSE	POST	Thu, Feb 11, 2016	42.90	43.48	42.51	42.93
1010	NYSE	POST	Wed, Feb 10, 2016	41.56	43.80	41.43	43.60
1009	NYSE	POST	Tue, Feb 9, 2016	41.44	42.33	40.54	41.01
1008	NYSE	POST	Mon, Feb 8, 2016	41.38	42.31	40.56	42.09
1007	NYSE	POST	Fri, Feb 5, 2016	39.29	43.46	39.09	41.77
1006	NYSE	POST	Thu, Feb 4, 2016	37.07	38.09	36.31	37.58
1005	NYSE	POST	Wed, Feb 3, 2016	37.95	37.98	35.94	37.18
1004	NYSE	POST	Tue, Feb 2, 2016	38.98	38.98	37.07	37.42
1003	NYSE	POST	Mon, Feb 1, 2016	38.14	39.75	37.81	39.46
1002	NYSE	POST	Fri, Jan 29, 2016	36.30	38.28	36.08	38.28
1001	NYSE	POST	Thu, Jan 28, 2016	35.75	36.71	35.34	36.17
1000	NYSE	POST	Wed, Jan 27, 2016	36.14	36.54	35.10	35.24
999	NYSE	POST	Tue, Jan 26, 2016	35.99	36.30	35.20	36.15
998	NYSE	POST	Mon, Jan 25, 2016	37.30	37.69	36.05	36.18
997	NYSE	POST	Fri, Jan 22, 2016	36.50	37.66	36.11	37.55
996	NYSE	POST	Thu, Jan 21, 2016	35.43	36.09	34.99	35.91
995	NYSE	POST	Wed, Jan 20, 2016	35.38	35.67	33.32	35.25
994	NYSE	POST	Tue, Jan 19, 2016	37.32	37.35	35.54	35.84
993	NYSE	POST	Fri, Jan 15, 2016	36.48	36.96	35.07	36.92
992	NYSE	POST	Thu, Jan 14, 2016	36.73	37.63	35.90	37.28
991	NYSE	POST	Wed, Jan 13, 2016	38.49	38.57	35.62	36.65
990	NYSE	POST	Tue, Jan 12, 2016	37.60	38.39	37.56	38.30
989	NYSE	POST	Mon, Jan 11, 2016	37.97	38.11	36.24	37.53
988	NYSE	POST	Fri, Jan 8, 2016	39.77	39.77	37.51	37.68
987	NYSE	POST	Thu, Jan 7, 2016	39.27	40.38	38.96	39.56
986	NYSE	POST	Wed, Jan 6, 2016	39.43	39.86	39.08	39.85
985	NYSE	POST	Tue, Jan 5, 2016	39.57	39.94	38.85	39.81
984	NYSE	POST	Mon, Jan 4, 2016	39.81	39.97	39.19	39.59
983	NYSE	POST	Thu, Dec 31, 2015	40.31	40.99	40.18	40.37
982	NYSE	POST	Wed, Dec 30, 2015	40.81	41.10	40.42	40.57
981	NYSE	POST	Tue, Dec 29, 2015	40.36	41.05	40.16	41.01
980	NYSE	POST	Mon, Dec 28, 2015	41.39	41.42	39.62	39.99
979	NYSE	POST	Thu, Dec 24, 2015	41.50	41.89	41.30	41.74
978	NYSE	POST	Wed, Dec 23, 2015	40.82	41.80	40.80	41.54
977	NYSE	POST	Tue, Dec 22, 2015	40.42	40.55	39.72	40.35
976	NYSE	POST	Mon, Dec 21, 2015	40.35	40.40	39.16	40.20
975	NYSE	POST	Fri, Dec 18, 2015	40.46	40.69	39.76	40.02
974	NYSE	POST	Thu, Dec 17, 2015	41.63	41.69	39.86	40.58
973	NYSE	POST	Wed, Dec 16, 2015	40.96	41.94	40.47	41.67
972	NYSE	POST	Tue, Dec 15, 2015	41.07	41.30	40.05	40.56
971	NYSE	POST	Mon, Dec 14, 2015	41.65	42.28	40.82	41.01
970	NYSE	POST	Fri, Dec 11, 2015	42.47	42.59	41.29	41.40
969	NYSE	POST	Thu, Dec 10, 2015	43.44	43.49	42.67	42.88
968	NYSE	POST	Wed, Dec 9, 2015	43.33	43.76	42.97	43.36
967	NYSE	POST	Tue, Dec 8, 2015	42.96	43.67	42.45	43.37
966	NYSE	POST	Mon, Dec 7, 2015	44.22	44.26	43.22	43.39
965	NYSE	POST	Fri, Dec 4, 2015	43.52	44.42	43.07	44.22
964	NYSE	POST	Thu, Dec 3, 2015	45.33	45.47	43.29	43.42
963	NYSE	POST	Wed, Dec 2, 2015	45.80	45.84	45.03	45.25
962	NYSE	POST	Tue, Dec 1, 2015	45.92	46.41	45.47	45.80
961	NYSE	POST	Mon, Nov 30, 2015	46.68	46.71	45.32	45.49
960	NYSE	POST	Fri, Nov 27, 2015	45.44	46.48	45.09	46.45
959	NYSE	POST	Wed, Nov 25, 2015	43.79	45.88	43.71	45.21
958	NYSE	POST	Tue, Nov 24, 2015	40.59	44.65	40.28	43.26
957	NYSE	POST	Mon, Nov 23, 2015	41.47	41.61	40.35	40.56
956	NYSE	POST	Fri, Nov 20, 2015	42.23	42.75	40.88	41.47
955	NYSE	POST	Thu, Nov 19, 2015	42.28	42.42	41.07	41.97
954	NYSE	POST	Wed, Nov 18, 2015	39.59	42.25	39.59	42.23
953	NYSE	POST	Tue, Nov 17, 2015	39.77	39.91	39.12	39.44
952	NYSE	POST	Mon, Nov 16, 2015	39.06	39.66	38.03	39.59
951	NYSE	POST	Fri, Nov 13, 2015	39.17	39.59	38.81	39.08
950	NYSE	POST	Thu, Nov 12, 2015	40.54	40.69	39.05	39.20
949	NYSE	POST	Wed, Nov 11, 2015	40.87	41.18	40.60	40.96
948	NYSE	POST	Tue, Nov 10, 2015	40.29	40.78	39.97	40.65
947	NYSE	POST	Mon, Nov 9, 2015	41.10	41.80	40.35	40.55
946	NYSE	POST	Fri, Nov 6, 2015	42.38	42.58	40.75	41.24
945	NYSE	POST	Thu, Nov 5, 2015	42.16	42.73	41.58	42.61
944	NYSE	POST	Wed, Nov 4, 2015	42.62	43.09	41.80	42.06
943	NYSE	POST	Tue, Nov 3, 2015	43.49	43.70	42.28	42.33
942	NYSE	POST	Mon, Nov 2, 2015	41.96	44.00	41.59	43.45
941	NYSE	POST	Fri, Oct 30, 2015	42.86	43.02	41.70	42.05
940	NYSE	POST	Thu, Oct 29, 2015	42.96	43.34	42.43	43.03
939	NYSE	POST	Wed, Oct 28, 2015	41.53	43.40	41.29	43.23
938	NYSE	POST	Tue, Oct 27, 2015	41.49	41.83	40.72	41.52
937	NYSE	POST	Mon, Oct 26, 2015	40.24	42.45	40.23	41.69
936	NYSE	POST	Fri, Oct 23, 2015	40.71	40.81	38.77	39.83
935	NYSE	POST	Thu, Oct 22, 2015	40.06	40.67	39.86	40.38
934	NYSE	POST	Wed, Oct 21, 2015	40.31	40.46	39.36	39.89
933	NYSE	POST	Tue, Oct 20, 2015	40.12	40.26	39.46	40.21
932	NYSE	POST	Mon, Oct 19, 2015	40.28	40.47	39.80	40.20
931	NYSE	POST	Fri, Oct 16, 2015	40.18	40.57	39.82	40.25
930	NYSE	POST	Thu, Oct 15, 2015	39.89	40.01	39.13	39.99
929	NYSE	POST	Wed, Oct 14, 2015	38.96	39.84	38.64	39.58
928	NYSE	POST	Tue, Oct 13, 2015	39.77	40.27	38.86	38.91
927	NYSE	POST	Mon, Oct 12, 2015	39.61	40.09	39.18	39.99
926	NYSE	POST	Fri, Oct 9, 2015	40.05	40.31	39.57	39.58
925	NYSE	POST	Thu, Oct 8, 2015	39.44	40.04	39.12	39.86
924	NYSE	POST	Wed, Oct 7, 2015	39.66	40.21	38.85	39.43
923	NYSE	POST	Tue, Oct 6, 2015	39.77	40.02	39.07	39.68
922	NYSE	POST	Mon, Oct 5, 2015	39.59	40.27	39.40	39.93
921	NYSE	POST	Fri, Oct 2, 2015	38.22	39.44	37.49	39.42
920	NYSE	POST	Thu, Oct 1, 2015	38.68	38.87	37.62	38.55
919	NYSE	POST	Wed, Sep 30, 2015	37.23	39.86	37.11	38.67
918	NYSE	POST	Tue, Sep 29, 2015	39.80	40.19	35.54	36.13
917	NYSE	POST	Mon, Sep 28, 2015	43.95	44.41	39.36	40.16
916	NYSE	POST	Fri, Sep 25, 2015	44.97	45.25	43.96	44.16
915	NYSE	POST	Thu, Sep 24, 2015	44.30	44.75	43.92	44.66
914	NYSE	POST	Wed, Sep 23, 2015	44.21	44.84	44.05	44.42
913	NYSE	POST	Tue, Sep 22, 2015	44.30	44.48	43.63	44.05
912	NYSE	POST	Mon, Sep 21, 2015	44.51	45.02	44.17	44.89
911	NYSE	POST	Fri, Sep 18, 2015	45.13	45.21	43.89	44.38
910	NYSE	POST	Thu, Sep 17, 2015	45.17	46.63	44.68	45.63
909	NYSE	POST	Wed, Sep 16, 2015	44.62	45.14	44.22	45.02
908	NYSE	POST	Tue, Sep 15, 2015	42.86	44.61	42.81	44.53
907	NYSE	POST	Mon, Sep 14, 2015	43.17	43.19	42.62	42.71
906	NYSE	POST	Fri, Sep 11, 2015	41.92	43.37	41.91	43.22
905	NYSE	POST	Thu, Sep 10, 2015	42.15	42.45	41.26	41.97
904	NYSE	POST	Wed, Sep 9, 2015	44.06	44.10	42.11	42.23
903	NYSE	POST	Tue, Sep 8, 2015	43.33	43.76	42.81	43.57
902	NYSE	POST	Fri, Sep 4, 2015	42.60	43.05	42.19	42.79
901	NYSE	POST	Thu, Sep 3, 2015	43.00	43.79	42.64	42.88
900	NYSE	POST	Wed, Sep 2, 2015	42.66	43.28	42.17	42.90
899	NYSE	POST	Tue, Sep 1, 2015	42.27	43.03	42.00	42.31
898	NYSE	POST	Mon, Aug 31, 2015	42.95	43.51	42.66	42.71
897	NYSE	POST	Fri, Aug 28, 2015	41.33	43.26	41.33	43.22
896	NYSE	POST	Thu, Aug 27, 2015	41.54	41.88	40.90	41.69
895	NYSE	POST	Wed, Aug 26, 2015	41.08	41.31	39.90	41.12
894	NYSE	POST	Tue, Aug 25, 2015	41.10	41.39	40.39	40.46
893	NYSE	POST	Mon, Aug 24, 2015	40.32	41.58	39.82	40.14
892	NYSE	POST	Fri, Aug 21, 2015	41.91	42.26	40.88	41.71
891	NYSE	POST	Thu, Aug 20, 2015	42.13	43.05	41.79	42.52
890	NYSE	POST	Wed, Aug 19, 2015	42.94	43.04	41.56	42.83
889	NYSE	POST	Tue, Aug 18, 2015	43.12	43.36	42.69	43.13
888	NYSE	POST	Mon, Aug 17, 2015	43.21	43.47	42.60	43.15
887	NYSE	POST	Fri, Aug 14, 2015	40.90	43.41	40.86	43.37
886	NYSE	POST	Thu, Aug 13, 2015	39.80	41.71	39.32	40.81
885	NYSE	POST	Wed, Aug 12, 2015	40.54	41.37	39.63	40.36
884	NYSE	POST	Tue, Aug 11, 2015	40.34	41.98	39.97	40.97
883	NYSE	POST	Mon, Aug 10, 2015	38.73	41.63	38.71	41.61
882	NYSE	POST	Fri, Aug 7, 2015	36.54	40.64	36.53	38.01
881	NYSE	POST	Thu, Aug 6, 2015	34.88	34.91	33.46	33.80
880	NYSE	POST	Wed, Aug 5, 2015	35.34	35.69	34.68	34.74
879	NYSE	POST	Tue, Aug 4, 2015	34.99	35.73	34.72	35.25
878	NYSE	POST	Mon, Aug 3, 2015	35.21	35.25	34.77	35.00
877	NYSE	POST	Fri, Jul 31, 2015	35.58	35.62	35.04	35.16
876	NYSE	POST	Thu, Jul 30, 2015	34.55	35.57	34.29	35.41
875	NYSE	POST	Wed, Jul 29, 2015	34.71	35.16	34.44	34.57
874	NYSE	POST	Tue, Jul 28, 2015	34.62	35.27	34.29	34.98
873	NYSE	POST	Mon, Jul 27, 2015	34.52	34.63	34.11	34.59
872	NYSE	POST	Fri, Jul 24, 2015	34.93	35.27	34.65	34.69
871	NYSE	POST	Thu, Jul 23, 2015	35.33	36.28	34.91	35.07
870	NYSE	POST	Wed, Jul 22, 2015	34.82	35.46	34.65	35.33
869	NYSE	POST	Tue, Jul 21, 2015	35.23	35.35	34.68	34.91
868	NYSE	POST	Mon, Jul 20, 2015	35.20	35.56	34.17	35.20
867	NYSE	POST	Fri, Jul 17, 2015	35.16	35.34	34.99	35.31
866	NYSE	POST	Thu, Jul 16, 2015	35.22	35.37	35.00	35.18
865	NYSE	POST	Wed, Jul 15, 2015	35.08	35.60	34.91	35.08
864	NYSE	POST	Tue, Jul 14, 2015	34.66	35.26	34.53	35.22
863	NYSE	POST	Mon, Jul 13, 2015	34.16	34.87	34.10	34.66
862	NYSE	POST	Fri, Jul 10, 2015	33.91	34.23	33.85	34.09
861	NYSE	POST	Thu, Jul 9, 2015	34.51	34.61	33.61	33.75
860	NYSE	POST	Wed, Jul 8, 2015	33.61	34.38	33.41	34.09
859	NYSE	POST	Tue, Jul 7, 2015	34.25	34.25	33.19	33.78
858	NYSE	POST	Mon, Jul 6, 2015	34.12	34.88	33.97	34.29
857	NYSE	POST	Thu, Jul 2, 2015	34.55	34.59	33.82	34.38
856	NYSE	POST	Wed, Jul 1, 2015	35.51	35.95	34.29	34.52
855	NYSE	POST	Tue, Jun 30, 2015	34.31	35.76	34.20	35.29
854	NYSE	POST	Mon, Jun 29, 2015	34.16	34.73	33.96	33.99
853	NYSE	POST	Fri, Jun 26, 2015	34.76	34.79	34.26	34.45
852	NYSE	POST	Thu, Jun 25, 2015	34.30	35.12	34.27	34.61
851	NYSE	POST	Wed, Jun 24, 2015	34.98	35.33	34.34	34.36
850	NYSE	POST	Tue, Jun 23, 2015	34.27	35.24	34.13	34.93
849	NYSE	POST	Mon, Jun 22, 2015	34.16	34.68	34.05	34.19
848	NYSE	POST	Fri, Jun 19, 2015	32.95	34.18	32.88	34.04
847	NYSE	POST	Thu, Jun 18, 2015	31.89	32.76	31.85	32.46
846	NYSE	POST	Wed, Jun 17, 2015	31.57	32.15	31.30	31.70
845	NYSE	POST	Tue, Jun 16, 2015	30.62	31.94	30.53	31.71
844	NYSE	POST	Mon, Jun 15, 2015	30.14	30.99	30.01	30.60
843	NYSE	POST	Fri, Jun 12, 2015	29.85	30.49	29.73	30.40
842	NYSE	POST	Thu, Jun 11, 2015	29.35	29.90	29.26	29.89
841	NYSE	POST	Wed, Jun 10, 2015	29.26	29.72	28.99	29.33
840	NYSE	POST	Tue, Jun 9, 2015	29.24	29.34	28.40	28.98
839	NYSE	POST	Mon, Jun 8, 2015	29.08	29.44	28.93	29.24
838	NYSE	POST	Fri, Jun 5, 2015	28.83	29.24	28.46	29.17
837	NYSE	POST	Thu, Jun 4, 2015	28.88	29.44	28.52	28.63
836	NYSE	POST	Wed, Jun 3, 2015	28.80	29.26	28.52	29.03
835	NYSE	POST	Tue, Jun 2, 2015	28.38	28.92	28.38	28.57
834	NYSE	POST	Mon, Jun 1, 2015	29.42	29.64	28.26	28.48
833	NYSE	POST	Fri, May 29, 2015	27.83	28.79	27.70	28.31
832	NYSE	POST	Thu, May 28, 2015	28.33	28.63	27.38	27.89
831	NYSE	POST	Wed, May 27, 2015	28.90	29.72	27.46	28.46
830	NYSE	POST	Tue, May 26, 2015	27.77	29.24	27.35	28.79
829	NYSE	POST	Fri, May 22, 2015	27.79	28.18	27.55	27.97
828	NYSE	POST	Thu, May 21, 2015	28.06	28.32	27.62	27.78
827	NYSE	POST	Wed, May 20, 2015	28.47	28.74	28.00	28.02
826	NYSE	POST	Tue, May 19, 2015	29.19	29.31	28.05	28.35
825	NYSE	POST	Mon, May 18, 2015	28.19	29.36	28.19	29.06
824	NYSE	POST	Fri, May 15, 2015	29.18	29.42	27.24	28.65
823	NYSE	POST	Thu, May 14, 2015	29.67	30.36	29.08	29.20
822	NYSE	POST	Wed, May 13, 2015	31.83	31.98	29.02	29.39
821	NYSE	POST	Tue, May 12, 2015	33.16	33.16	31.60	32.00
820	NYSE	POST	Mon, May 11, 2015	32.32	33.89	31.99	33.56
819	NYSE	POST	Fri, May 8, 2015	29.73	33.64	29.48	32.64
818	NYSE	POST	Thu, May 7, 2015	29.45	30.11	29.27	29.61
817	NYSE	POST	Wed, May 6, 2015	30.14	30.26	29.28	29.59
816	NYSE	POST	Tue, May 5, 2015	31.10	31.41	29.87	30.16
815	NYSE	POST	Mon, May 4, 2015	30.44	31.30	30.43	31.21
814	NYSE	POST	Fri, May 1, 2015	30.75	31.17	30.43	30.49
813	NYSE	POST	Thu, Apr 30, 2015	30.98	31.34	30.04	30.71
812	NYSE	POST	Wed, Apr 29, 2015	31.76	32.15	31.13	31.20
811	NYSE	POST	Tue, Apr 28, 2015	31.15	31.79	31.01	31.69
810	NYSE	POST	Mon, Apr 27, 2015	31.24	31.47	30.91	31.20
809	NYSE	POST	Fri, Apr 24, 2015	31.49	31.60	30.90	31.15
808	NYSE	POST	Thu, Apr 23, 2015	31.50	31.76	30.86	31.53
807	NYSE	POST	Wed, Apr 22, 2015	31.34	31.66	31.05	31.61
806	NYSE	POST	Tue, Apr 21, 2015	31.25	31.42	30.69	31.35
805	NYSE	POST	Mon, Apr 20, 2015	31.29	31.53	31.11	31.19
804	NYSE	POST	Fri, Apr 17, 2015	31.29	31.45	30.83	31.22
803	NYSE	POST	Thu, Apr 16, 2015	31.64	31.94	31.51	31.60
802	NYSE	POST	Wed, Apr 15, 2015	31.73	31.98	31.39	31.77
801	NYSE	POST	Tue, Apr 14, 2015	31.19	31.71	30.75	31.57
800	NYSE	POST	Mon, Apr 13, 2015	31.18	31.36	30.94	31.16
799	NYSE	POST	Fri, Apr 10, 2015	31.32	31.44	30.94	31.21
798	NYSE	POST	Thu, Apr 9, 2015	31.53	31.75	31.10	31.20
797	NYSE	POST	Wed, Apr 8, 2015	31.83	32.05	31.39	31.60
796	NYSE	POST	Tue, Apr 7, 2015	31.75	32.33	31.62	31.70
795	NYSE	POST	Mon, Apr 6, 2015	31.13	32.06	31.13	31.82
794	NYSE	POST	Thu, Apr 2, 2015	30.75	31.45	30.68	31.21
793	NYSE	POST	Wed, Apr 1, 2015	30.56	30.80	29.94	30.72
792	NYSE	POST	Tue, Mar 31, 2015	31.09	31.32	30.57	30.65
791	NYSE	POST	Mon, Mar 30, 2015	31.17	31.62	30.64	31.41
790	NYSE	POST	Fri, Mar 27, 2015	30.83	31.24	30.50	31.18
789	NYSE	POST	Thu, Mar 26, 2015	31.47	31.77	30.94	31.00
788	NYSE	POST	Wed, Mar 25, 2015	31.87	32.34	31.45	31.53
787	NYSE	POST	Tue, Mar 24, 2015	31.80	32.00	31.56	31.68
786	NYSE	POST	Mon, Mar 23, 2015	31.70	32.24	31.70	31.74
785	NYSE	POST	Fri, Mar 20, 2015	31.06	31.89	30.80	31.76
784	NYSE	POST	Thu, Mar 19, 2015	31.17	31.31	30.50	30.84
783	NYSE	POST	Wed, Mar 18, 2015	31.28	31.43	30.16	31.31
782	NYSE	POST	Tue, Mar 17, 2015	30.56	31.40	30.46	31.27
781	NYSE	POST	Mon, Mar 16, 2015	31.51	31.51	30.64	30.74
780	NYSE	POST	Fri, Mar 13, 2015	31.60	31.66	30.92	31.31
779	NYSE	POST	Thu, Mar 12, 2015	32.03	32.34	31.58	31.73
778	NYSE	POST	Wed, Mar 11, 2015	31.71	31.86	31.08	31.78
777	NYSE	POST	Tue, Mar 10, 2015	31.87	32.22	31.58	31.59
776	NYSE	POST	Mon, Mar 9, 2015	32.13	32.40	31.90	32.35
775	NYSE	POST	Fri, Mar 6, 2015	32.46	32.67	31.75	32.01
774	NYSE	POST	Thu, Mar 5, 2015	32.78	33.26	32.49	32.79
773	NYSE	POST	Wed, Mar 4, 2015	32.95	33.14	32.67	32.68
772	NYSE	POST	Tue, Mar 3, 2015	33.05	33.21	32.42	33.13
771	NYSE	POST	Mon, Mar 2, 2015	32.43	33.31	32.39	33.22
770	NYSE	POST	Fri, Feb 27, 2015	32.40	32.67	32.02	32.38
769	NYSE	POST	Thu, Feb 26, 2015	32.32	32.64	32.18	32.38
768	NYSE	POST	Wed, Feb 25, 2015	32.53	33.04	32.21	32.45
767	NYSE	POST	Tue, Feb 24, 2015	32.40	32.68	32.18	32.44
766	NYSE	POST	Mon, Feb 23, 2015	32.33	32.58	32.11	32.36
765	NYSE	POST	Fri, Feb 20, 2015	32.39	32.72	31.73	32.34
764	NYSE	POST	Thu, Feb 19, 2015	32.19	32.65	31.96	32.55
763	NYSE	POST	Wed, Feb 18, 2015	31.85	32.29	31.85	32.13
762	NYSE	POST	Tue, Feb 17, 2015	31.74	32.11	31.69	31.95
761	NYSE	POST	Fri, Feb 13, 2015	31.87	32.10	31.57	31.81
760	NYSE	POST	Thu, Feb 12, 2015	32.03	32.13	31.33	31.98
759	NYSE	POST	Wed, Feb 11, 2015	32.36	32.39	31.58	31.96
758	NYSE	POST	Tue, Feb 10, 2015	32.47	32.52	31.72	32.26
757	NYSE	POST	Mon, Feb 9, 2015	31.18	32.74	30.78	32.36
756	NYSE	POST	Fri, Feb 6, 2015	30.05	31.54	29.08	31.20
755	NYSE	POST	Thu, Feb 5, 2015	31.27	31.53	30.93	30.98
754	NYSE	POST	Wed, Feb 4, 2015	30.37	31.20	30.37	31.15
753	NYSE	POST	Tue, Feb 3, 2015	30.85	31.09	30.30	30.51
752	NYSE	POST	Mon, Feb 2, 2015	30.96	31.14	30.23	30.74
751	NYSE	POST	Fri, Jan 30, 2015	31.24	31.40	30.80	30.92
750	NYSE	POST	Thu, Jan 29, 2015	31.36	31.66	31.03	31.56
749	NYSE	POST	Wed, Jan 28, 2015	31.96	32.05	30.56	31.73
748	NYSE	POST	Tue, Jan 27, 2015	31.71	32.55	31.42	31.88
747	NYSE	POST	Mon, Jan 26, 2015	28.02	32.18	27.78	31.95
746	NYSE	POST	Fri, Jan 23, 2015	27.66	27.72	26.90	27.12
745	NYSE	POST	Thu, Jan 22, 2015	26.21	27.78	25.96	27.67
744	NYSE	POST	Wed, Jan 21, 2015	25.68	26.08	25.54	25.96
743	NYSE	POST	Tue, Jan 20, 2015	26.10	26.30	25.49	25.79
742	NYSE	POST	Fri, Jan 16, 2015	25.90	26.27	25.71	26.03
741	NYSE	POST	Thu, Jan 15, 2015	26.79	26.85	25.79	25.96
740	NYSE	POST	Wed, Jan 14, 2015	26.81	27.21	26.57	26.96
739	NYSE	POST	Tue, Jan 13, 2015	27.45	27.76	26.81	27.13
738	NYSE	POST	Mon, Jan 12, 2015	27.14	27.32	26.81	27.19
737	NYSE	POST	Fri, Jan 9, 2015	27.13	27.46	26.70	27.04
736	NYSE	POST	Thu, Jan 8, 2015	27.10	27.46	26.96	27.12
735	NYSE	POST	Wed, Jan 7, 2015	26.32	26.84	26.28	26.83
734	NYSE	POST	Tue, Jan 6, 2015	26.89	27.19	26.15	26.21
733	NYSE	POST	Mon, Jan 5, 2015	27.66	27.93	26.50	26.90
732	NYSE	POST	Fri, Jan 2, 2015	27.53	28.12	26.98	27.97
731	NYSE	POST	Wed, Dec 31, 2014	27.99	28.07	27.27	27.41
730	NYSE	POST	Tue, Dec 30, 2014	27.58	28.12	27.49	27.88
729	NYSE	POST	Mon, Dec 29, 2014	27.83	27.92	27.55	27.68
728	NYSE	POST	Fri, Dec 26, 2014	27.93	28.07	27.74	27.79
727	NYSE	POST	Wed, Dec 24, 2014	27.61	27.93	27.49	27.82
726	NYSE	POST	Tue, Dec 23, 2014	27.68	27.87	27.34	27.49
725	NYSE	POST	Mon, Dec 22, 2014	27.29	27.64	27.07	27.64
724	NYSE	POST	Fri, Dec 19, 2014	27.20	27.46	26.98	27.23
723	NYSE	POST	Thu, Dec 18, 2014	27.39	27.46	26.91	27.30
722	NYSE	POST	Wed, Dec 17, 2014	26.50	27.45	26.41	27.39
721	NYSE	POST	Tue, Dec 16, 2014	26.25	27.65	26.20	26.51
720	NYSE	POST	Mon, Dec 15, 2014	27.19	27.29	26.15	26.34
719	NYSE	POST	Fri, Dec 12, 2014	27.29	27.88	26.66	27.08
718	NYSE	POST	Thu, Dec 11, 2014	27.17	27.96	27.08	27.61
717	NYSE	POST	Wed, Dec 10, 2014	26.71	27.10	26.57	26.98
716	NYSE	POST	Tue, Dec 9, 2014	26.45	27.02	25.94	26.80
715	NYSE	POST	Mon, Dec 8, 2014	27.11	27.30	26.63	26.72
714	NYSE	POST	Fri, Dec 5, 2014	26.79	27.36	26.69	27.15
713	NYSE	POST	Thu, Dec 4, 2014	27.21	27.21	26.43	26.84
712	NYSE	POST	Wed, Dec 3, 2014	26.77	27.61	26.71	27.22
711	NYSE	POST	Tue, Dec 2, 2014	26.60	27.08	26.44	26.81
710	NYSE	POST	Mon, Dec 1, 2014	25.94	26.76	25.90	26.17
709	NYSE	POST	Fri, Nov 28, 2014	26.50	26.50	26.09	26.17
708	NYSE	POST	Wed, Nov 26, 2014	25.15	27.03	24.91	26.41
707	NYSE	POST	Tue, Nov 25, 2014	23.29	25.98	22.90	25.22
706	NYSE	POST	Mon, Nov 24, 2014	24.16	24.35	23.82	24.28
705	NYSE	POST	Fri, Nov 21, 2014	23.74	24.26	23.48	24.07
704	NYSE	POST	Thu, Nov 20, 2014	23.10	23.71	23.10	23.48
703	NYSE	POST	Wed, Nov 19, 2014	23.52	23.55	22.90	23.25
702	NYSE	POST	Tue, Nov 18, 2014	23.76	24.09	23.44	23.61
701	NYSE	POST	Mon, Nov 17, 2014	23.59	23.89	23.30	23.77
700	NYSE	POST	Fri, Nov 14, 2014	23.66	23.82	23.48	23.68
699	NYSE	POST	Thu, Nov 13, 2014	24.27	24.45	24.03	24.03
698	NYSE	POST	Wed, Nov 12, 2014	23.96	24.48	23.88	24.30
697	NYSE	POST	Tue, Nov 11, 2014	24.49	24.64	23.85	24.15
696	NYSE	POST	Mon, Nov 10, 2014	24.39	24.62	24.10	24.45
695	NYSE	POST	Fri, Nov 7, 2014	24.58	24.73	24.12	24.39
694	NYSE	POST	Thu, Nov 6, 2014	24.36	24.65	24.15	24.65
693	NYSE	POST	Wed, Nov 5, 2014	25.22	25.38	24.29	24.36
692	NYSE	POST	Tue, Nov 4, 2014	24.96	25.39	24.92	24.99
691	NYSE	POST	Mon, Nov 3, 2014	24.50	25.00	24.40	24.81
690	NYSE	POST	Fri, Oct 31, 2014	24.39	24.69	24.16	24.54
689	NYSE	POST	Thu, Oct 30, 2014	23.62	24.23	23.54	24.10
688	NYSE	POST	Wed, Oct 29, 2014	24.05	24.14	23.47	23.75
687	NYSE	POST	Tue, Oct 28, 2014	23.42	24.05	23.41	24.04
686	NYSE	POST	Mon, Oct 27, 2014	23.33	23.60	23.25	23.35
685	NYSE	POST	Fri, Oct 24, 2014	23.60	23.73	23.39	23.43
684	NYSE	POST	Thu, Oct 23, 2014	23.72	23.99	23.51	23.70
683	NYSE	POST	Wed, Oct 22, 2014	23.89	24.16	23.44	23.47
682	NYSE	POST	Tue, Oct 21, 2014	23.50	24.40	23.29	23.78
681	NYSE	POST	Mon, Oct 20, 2014	21.11	22.89	21.11	22.82
680	NYSE	POST	Fri, Oct 17, 2014	20.94	21.10	20.72	20.95
679	NYSE	POST	Thu, Oct 16, 2014	20.45	20.88	20.43	20.73
678	NYSE	POST	Wed, Oct 15, 2014	20.87	21.02	20.24	20.72
677	NYSE	POST	Tue, Oct 14, 2014	20.92	21.21	20.70	20.92
676	NYSE	POST	Mon, Oct 13, 2014	21.41	21.41	20.79	20.90
675	NYSE	POST	Fri, Oct 10, 2014	22.10	22.41	21.23	21.32
674	NYSE	POST	Thu, Oct 9, 2014	22.56	22.68	21.80	22.11
673	NYSE	POST	Wed, Oct 8, 2014	22.15	22.62	21.91	22.61
672	NYSE	POST	Tue, Oct 7, 2014	22.26	22.42	22.10	22.19
671	NYSE	POST	Mon, Oct 6, 2014	22.49	22.67	22.08	22.41
670	NYSE	POST	Fri, Oct 3, 2014	22.25	22.64	21.99	22.44
669	NYSE	POST	Thu, Oct 2, 2014	21.59	22.20	21.54	22.02
668	NYSE	POST	Wed, Oct 1, 2014	21.74	21.88	21.21	21.53
667	NYSE	POST	Tue, Sep 30, 2014	22.13	22.25	21.68	21.71
666	NYSE	POST	Mon, Sep 29, 2014	22.40	22.55	21.85	22.23
665	NYSE	POST	Fri, Sep 26, 2014	21.90	22.70	21.90	22.66
664	NYSE	POST	Thu, Sep 25, 2014	22.07	22.16	21.66	21.91
663	NYSE	POST	Wed, Sep 24, 2014	21.86	22.27	21.79	22.12
662	NYSE	POST	Tue, Sep 23, 2014	22.20	22.34	21.82	21.82
661	NYSE	POST	Mon, Sep 22, 2014	22.57	22.62	22.06	22.24
660	NYSE	POST	Fri, Sep 19, 2014	23.16	23.20	22.50	22.54
659	NYSE	POST	Thu, Sep 18, 2014	23.50	23.61	22.90	23.06
658	NYSE	POST	Wed, Sep 17, 2014	23.59	23.67	23.05	23.45
657	NYSE	POST	Tue, Sep 16, 2014	23.92	24.22	23.57	23.59
656	NYSE	POST	Mon, Sep 15, 2014	24.33	24.36	23.38	23.82
655	NYSE	POST	Fri, Sep 12, 2014	24.67	24.73	23.95	24.31
654	NYSE	POST	Thu, Sep 11, 2014	23.92	24.73	23.92	24.66
653	NYSE	POST	Wed, Sep 10, 2014	23.99	24.09	23.56	24.06
652	NYSE	POST	Tue, Sep 9, 2014	23.75	24.28	23.40	24.03
651	NYSE	POST	Mon, Sep 8, 2014	23.08	23.77	22.48	23.72
650	NYSE	POST	Fri, Sep 5, 2014	23.23	23.29	22.94	23.09
649	NYSE	POST	Thu, Sep 4, 2014	23.27	23.59	23.17	23.21
648	NYSE	POST	Wed, Sep 3, 2014	23.90	23.90	23.12	23.36
647	NYSE	POST	Tue, Sep 2, 2014	24.16	24.54	23.67	23.70
646	NYSE	POST	Fri, Aug 29, 2014	24.43	24.53	24.02	24.19
645	NYSE	POST	Thu, Aug 28, 2014	24.13	24.58	23.99	24.47
644	NYSE	POST	Wed, Aug 27, 2014	23.65	24.16	23.65	23.92
643	NYSE	POST	Tue, Aug 26, 2014	23.67	23.82	23.30	23.76
642	NYSE	POST	Mon, Aug 25, 2014	24.01	24.06	23.39	23.56
641	NYSE	POST	Fri, Aug 22, 2014	23.63	23.99	23.46	23.90
640	NYSE	POST	Thu, Aug 21, 2014	23.58	23.67	23.39	23.59
639	NYSE	POST	Wed, Aug 20, 2014	24.25	24.39	23.65	23.65
638	NYSE	POST	Tue, Aug 19, 2014	24.54	24.66	24.28	24.31
637	NYSE	POST	Mon, Aug 18, 2014	24.99	25.18	24.39	24.48
636	NYSE	POST	Fri, Aug 15, 2014	25.03	25.08	24.56	24.79
635	NYSE	POST	Thu, Aug 14, 2014	24.52	25.05	24.45	24.89
634	NYSE	POST	Wed, Aug 13, 2014	24.43	24.53	24.22	24.37
633	NYSE	POST	Tue, Aug 12, 2014	24.41	24.51	23.92	24.23
632	NYSE	POST	Mon, Aug 11, 2014	24.71	25.65	24.50	24.51
631	NYSE	POST	Fri, Aug 8, 2014	23.80	24.76	21.51	24.49
630	NYSE	POST	Thu, Aug 7, 2014	29.77	29.95	29.10	29.12
629	NYSE	POST	Wed, Aug 6, 2014	29.46	30.04	29.45	29.63
628	NYSE	POST	Tue, Aug 5, 2014	29.79	29.82	29.18	29.54
627	NYSE	POST	Mon, Aug 4, 2014	29.47	30.05	29.13	29.91
626	NYSE	POST	Fri, Aug 1, 2014	29.42	29.64	28.90	29.41
625	NYSE	POST	Thu, Jul 31, 2014	29.63	29.83	29.12	29.39
624	NYSE	POST	Wed, Jul 30, 2014	30.41	30.50	29.71	29.92
623	NYSE	POST	Tue, Jul 29, 2014	30.62	30.92	30.05	30.14
622	NYSE	POST	Mon, Jul 28, 2014	31.14	31.15	30.50	30.60
621	NYSE	POST	Fri, Jul 25, 2014	31.08	31.36	30.98	31.05
620	NYSE	POST	Thu, Jul 24, 2014	30.99	31.35	30.98	31.27
619	NYSE	POST	Wed, Jul 23, 2014	30.67	31.00	30.18	30.97
618	NYSE	POST	Tue, Jul 22, 2014	30.79	31.00	30.62	30.65
617	NYSE	POST	Mon, Jul 21, 2014	30.67	30.75	30.39	30.62
616	NYSE	POST	Fri, Jul 18, 2014	30.48	30.98	30.48	30.89
615	NYSE	POST	Thu, Jul 17, 2014	31.07	31.07	30.45	30.54
614	NYSE	POST	Wed, Jul 16, 2014	31.81	31.99	31.10	31.12
613	NYSE	POST	Tue, Jul 15, 2014	32.11	32.23	31.69	31.73
612	NYSE	POST	Mon, Jul 14, 2014	32.52	32.52	32.03	32.23
611	NYSE	POST	Fri, Jul 11, 2014	31.43	32.21	31.09	32.19
610	NYSE	POST	Thu, Jul 10, 2014	31.15	31.87	31.03	31.42
609	NYSE	POST	Wed, Jul 9, 2014	31.22	31.83	31.11	31.62
608	NYSE	POST	Tue, Jul 8, 2014	31.73	31.86	31.08	31.24
607	NYSE	POST	Mon, Jul 7, 2014	32.57	32.57	31.81	31.83
606	NYSE	POST	Thu, Jul 3, 2014	32.72	32.88	32.59	32.64
605	NYSE	POST	Wed, Jul 2, 2014	32.78	33.00	32.55	32.66
604	NYSE	POST	Tue, Jul 1, 2014	33.52	33.98	32.68	32.70
603	NYSE	POST	Mon, Jun 30, 2014	32.77	33.37	32.57	33.31
602	NYSE	POST	Fri, Jun 27, 2014	32.00	32.99	32.00	32.84
601	NYSE	POST	Thu, Jun 26, 2014	32.97	32.97	31.84	32.09
600	NYSE	POST	Wed, Jun 25, 2014	31.04	32.97	31.02	32.95
599	NYSE	POST	Tue, Jun 24, 2014	33.65	33.69	32.53	32.64
598	NYSE	POST	Mon, Jun 23, 2014	34.11	34.15	33.57	33.83
597	NYSE	POST	Fri, Jun 20, 2014	33.42	34.16	33.06	34.09
596	NYSE	POST	Thu, Jun 19, 2014	33.57	33.90	33.04	33.29
595	NYSE	POST	Wed, Jun 18, 2014	33.55	33.59	33.24	33.43
594	NYSE	POST	Tue, Jun 17, 2014	33.57	33.83	33.40	33.65
593	NYSE	POST	Mon, Jun 16, 2014	33.32	33.60	33.27	33.49
592	NYSE	POST	Fri, Jun 13, 2014	33.51	33.64	33.08	33.42
591	NYSE	POST	Thu, Jun 12, 2014	33.59	33.59	33.06	33.47
590	NYSE	POST	Wed, Jun 11, 2014	33.63	33.84	33.46	33.68
589	NYSE	POST	Tue, Jun 10, 2014	33.41	33.72	33.40	33.72
588	NYSE	POST	Mon, Jun 9, 2014	33.36	33.65	33.36	33.63
587	NYSE	POST	Fri, Jun 6, 2014	33.00	33.42	32.75	33.42
586	NYSE	POST	Thu, Jun 5, 2014	32.74	33.12	32.65	32.92
585	NYSE	POST	Wed, Jun 4, 2014	32.55	32.79	32.36	32.75
584	NYSE	POST	Tue, Jun 3, 2014	32.47	32.69	32.26	32.53
583	NYSE	POST	Mon, Jun 2, 2014	32.70	32.70	32.20	32.68
582	NYSE	POST	Fri, May 30, 2014	33.03	33.03	32.57	32.70
581	NYSE	POST	Thu, May 29, 2014	33.08	33.08	32.72	32.87
580	NYSE	POST	Wed, May 28, 2014	32.51	32.97	32.42	32.83
579	NYSE	POST	Tue, May 27, 2014	32.29	32.45	32.17	32.45
578	NYSE	POST	Fri, May 23, 2014	31.58	32.32	31.47	32.26
577	NYSE	POST	Thu, May 22, 2014	31.92	32.27	31.64	32.09
576	NYSE	POST	Wed, May 21, 2014	30.59	31.22	30.43	31.21
575	NYSE	POST	Tue, May 20, 2014	29.95	30.52	29.80	30.44
574	NYSE	POST	Mon, May 19, 2014	30.24	30.94	29.90	29.94
573	NYSE	POST	Fri, May 16, 2014	30.77	31.09	30.36	30.73
572	NYSE	POST	Thu, May 15, 2014	31.34	31.46	30.22	30.90
571	NYSE	POST	Wed, May 14, 2014	32.02	32.31	31.54	31.54
570	NYSE	POST	Tue, May 13, 2014	32.26	32.53	31.77	32.12
569	NYSE	POST	Mon, May 12, 2014	32.17	32.81	31.92	32.32
568	NYSE	POST	Fri, May 9, 2014	33.46	33.46	30.43	31.43
567	NYSE	POST	Thu, May 8, 2014	34.19	34.92	33.94	34.08
566	NYSE	POST	Wed, May 7, 2014	34.10	34.40	33.72	34.22
565	NYSE	POST	Tue, May 6, 2014	34.27	34.49	33.83	34.10
564	NYSE	POST	Mon, May 5, 2014	34.35	34.67	33.72	34.48
563	NYSE	POST	Fri, May 2, 2014	34.18	34.93	34.06	34.57
562	NYSE	POST	Thu, May 1, 2014	34.33	34.33	33.57	34.17
561	NYSE	POST	Wed, Apr 30, 2014	33.77	34.21	33.60	34.19
560	NYSE	POST	Tue, Apr 29, 2014	33.66	34.02	33.50	33.63
559	NYSE	POST	Mon, Apr 28, 2014	34.52	34.52	33.25	33.66
558	NYSE	POST	Fri, Apr 25, 2014	34.69	34.89	34.30	34.35
557	NYSE	POST	Thu, Apr 24, 2014	35.51	35.51	34.35	34.73
556	NYSE	POST	Wed, Apr 23, 2014	35.14	35.48	35.02	35.31
555	NYSE	POST	Tue, Apr 22, 2014	35.75	35.82	34.86	35.14
554	NYSE	POST	Mon, Apr 21, 2014	35.43	35.68	35.17	35.56
553	NYSE	POST	Thu, Apr 17, 2014	36.22	36.22	34.72	35.50
552	NYSE	POST	Wed, Apr 16, 2014	34.11	36.48	33.91	35.81
551	NYSE	POST	Tue, Apr 15, 2014	34.02	34.06	33.01	33.89
550	NYSE	POST	Mon, Apr 14, 2014	34.44	34.50	33.42	33.90
549	NYSE	POST	Fri, Apr 11, 2014	33.32	33.76	33.12	33.49
548	NYSE	POST	Thu, Apr 10, 2014	34.38	34.50	33.48	33.58
547	NYSE	POST	Wed, Apr 9, 2014	34.18	34.48	34.08	34.38
546	NYSE	POST	Tue, Apr 8, 2014	33.99	34.48	33.78	34.14
545	NYSE	POST	Mon, Apr 7, 2014	34.86	35.01	33.63	33.81
544	NYSE	POST	Fri, Apr 4, 2014	35.57	35.84	34.55	34.82
543	NYSE	POST	Thu, Apr 3, 2014	35.88	35.88	35.16	35.74
542	NYSE	POST	Wed, Apr 2, 2014	35.92	35.99	35.59	35.78
541	NYSE	POST	Tue, Apr 1, 2014	36.24	36.26	35.18	35.96
540	NYSE	POST	Mon, Mar 31, 2014	35.08	36.45	35.06	36.07
539	NYSE	POST	Fri, Mar 28, 2014	34.39	35.40	34.39	34.83
538	NYSE	POST	Thu, Mar 27, 2014	35.74	35.79	34.27	34.46
537	NYSE	POST	Wed, Mar 26, 2014	37.66	37.66	35.60	35.67
536	NYSE	POST	Tue, Mar 25, 2014	37.72	38.11	37.06	37.47
535	NYSE	POST	Mon, Mar 24, 2014	39.23	39.24	36.89	37.52
534	NYSE	POST	Fri, Mar 21, 2014	38.52	39.23	38.18	38.95
533	NYSE	POST	Thu, Mar 20, 2014	38.12	38.53	37.77	38.24
532	NYSE	POST	Wed, Mar 19, 2014	37.91	38.38	37.67	38.17
531	NYSE	POST	Tue, Mar 18, 2014	38.07	38.17	37.65	37.99
530	NYSE	POST	Mon, Mar 17, 2014	38.17	38.66	37.92	38.09
529	NYSE	POST	Fri, Mar 14, 2014	37.22	37.94	37.11	37.62
528	NYSE	POST	Thu, Mar 13, 2014	37.17	37.62	36.05	37.48
527	NYSE	POST	Wed, Mar 12, 2014	35.83	36.64	35.13	36.31
526	NYSE	POST	Tue, Mar 11, 2014	38.60	38.76	35.75	35.95
525	NYSE	POST	Mon, Mar 10, 2014	38.85	39.67	38.85	39.38
524	NYSE	POST	Fri, Mar 7, 2014	38.57	38.92	38.35	38.89
523	NYSE	POST	Thu, Mar 6, 2014	37.96	38.47	37.87	38.38
522	NYSE	POST	Wed, Mar 5, 2014	38.51	38.51	37.75	37.95
521	NYSE	POST	Tue, Mar 4, 2014	37.68	38.79	37.68	38.55
520	NYSE	POST	Mon, Mar 3, 2014	37.47	37.70	36.63	37.26
519	NYSE	POST	Fri, Feb 28, 2014	37.47	37.87	37.10	37.37
518	NYSE	POST	Thu, Feb 27, 2014	37.11	37.32	36.77	37.31
517	NYSE	POST	Wed, Feb 26, 2014	37.15	37.60	37.01	37.24
516	NYSE	POST	Tue, Feb 25, 2014	37.39	37.43	36.92	37.16
515	NYSE	POST	Mon, Feb 24, 2014	37.19	37.67	37.19	37.39
514	NYSE	POST	Fri, Feb 21, 2014	37.65	37.65	36.81	37.22
513	NYSE	POST	Thu, Feb 20, 2014	36.32	37.64	36.32	37.52
512	NYSE	POST	Wed, Feb 19, 2014	35.95	36.50	35.92	36.37
511	NYSE	POST	Tue, Feb 18, 2014	35.82	36.13	35.74	36.10
510	NYSE	POST	Fri, Feb 14, 2014	35.65	36.25	35.33	35.76
509	NYSE	POST	Thu, Feb 13, 2014	35.17	35.63	34.99	35.41
508	NYSE	POST	Wed, Feb 12, 2014	34.70	35.26	34.63	35.24
507	NYSE	POST	Tue, Feb 11, 2014	35.01	35.26	34.36	34.88
506	NYSE	POST	Mon, Feb 10, 2014	35.01	35.09	34.38	35.07
505	NYSE	POST	Fri, Feb 7, 2014	34.19	36.14	34.03	35.05
504	NYSE	POST	Thu, Feb 6, 2014	35.41	35.69	35.26	35.39
503	NYSE	POST	Wed, Feb 5, 2014	35.36	35.55	35.14	35.35
502	NYSE	POST	Tue, Feb 4, 2014	34.95	35.41	34.76	35.37
501	NYSE	POST	Mon, Feb 3, 2014	35.33	36.15	34.60	34.93
500	NYSE	POST	Fri, Jan 31, 2014	34.64	35.29	34.52	35.03
499	NYSE	POST	Thu, Jan 30, 2014	35.22	35.74	34.82	35.15
498	NYSE	POST	Wed, Jan 29, 2014	34.89	35.19	34.56	34.92
497	NYSE	POST	Tue, Jan 28, 2014	35.51	35.63	34.38	35.33
496	NYSE	POST	Mon, Jan 27, 2014	35.82	36.06	35.39	35.58
495	NYSE	POST	Fri, Jan 24, 2014	36.18	36.63	35.48	35.86
494	NYSE	POST	Thu, Jan 23, 2014	35.78	36.62	35.39	36.47
493	NYSE	POST	Wed, Jan 22, 2014	34.94	35.96	34.82	35.84
492	NYSE	POST	Tue, Jan 21, 2014	34.35	35.00	34.31	34.77
491	NYSE	POST	Fri, Jan 17, 2014	34.50	34.54	34.12	34.23
490	NYSE	POST	Thu, Jan 16, 2014	33.69	34.44	33.69	34.42
489	NYSE	POST	Wed, Jan 15, 2014	33.66	34.06	33.46	33.72
488	NYSE	POST	Tue, Jan 14, 2014	33.55	33.94	33.32	33.63
487	NYSE	POST	Mon, Jan 13, 2014	33.46	33.99	33.20	33.33
486	NYSE	POST	Fri, Jan 10, 2014	32.73	33.66	32.73	33.34
485	NYSE	POST	Thu, Jan 9, 2014	32.69	33.45	32.69	32.98
484	NYSE	POST	Wed, Jan 8, 2014	32.81	32.83	32.30	32.66
483	NYSE	POST	Tue, Jan 7, 2014	32.55	32.93	32.39	32.74
482	NYSE	POST	Mon, Jan 6, 2014	32.66	33.17	31.98	32.39
481	NYSE	POST	Fri, Jan 3, 2014	32.65	32.88	32.34	32.62
480	NYSE	POST	Thu, Jan 2, 2014	32.24	32.62	31.94	32.53
479	NYSE	POST	Tue, Dec 31, 2013	32.42	32.64	32.13	32.24
478	NYSE	POST	Mon, Dec 30, 2013	32.23	32.51	32.02	32.36
477	NYSE	POST	Fri, Dec 27, 2013	32.32	32.40	31.99	32.30
476	NYSE	POST	Thu, Dec 26, 2013	32.44	32.49	31.96	32.17
475	NYSE	POST	Tue, Dec 24, 2013	32.17	32.40	32.13	32.40
474	NYSE	POST	Mon, Dec 23, 2013	32.44	32.44	32.05	32.23
473	NYSE	POST	Fri, Dec 20, 2013	32.07	32.40	32.07	32.31
472	NYSE	POST	Thu, Dec 19, 2013	31.92	32.07	31.41	32.07
471	NYSE	POST	Wed, Dec 18, 2013	31.37	31.85	31.28	31.85
470	NYSE	POST	Tue, Dec 17, 2013	31.17	31.51	30.51	31.41
469	NYSE	POST	Mon, Dec 16, 2013	31.24	31.46	30.66	30.97
468	NYSE	POST	Fri, Dec 13, 2013	31.03	31.39	30.49	31.21
467	NYSE	POST	Thu, Dec 12, 2013	31.08	31.08	29.73	30.43
466	NYSE	POST	Wed, Dec 11, 2013	32.00	32.00	30.77	30.94
465	NYSE	POST	Tue, Dec 10, 2013	34.22	34.22	32.16	32.19
464	NYSE	POST	Mon, Dec 9, 2013	34.14	35.27	34.10	34.42
463	NYSE	POST	Fri, Dec 6, 2013	33.80	34.37	33.78	34.01
462	NYSE	POST	Thu, Dec 5, 2013	33.32	33.91	33.16	33.74
461	NYSE	POST	Wed, Dec 4, 2013	33.15	33.70	32.78	33.37
460	NYSE	POST	Tue, Dec 3, 2013	32.78	33.59	32.74	33.32
459	NYSE	POST	Mon, Dec 2, 2013	33.06	33.48	32.35	32.76
458	NYSE	POST	Fri, Nov 29, 2013	32.93	33.41	32.83	33.14
457	NYSE	POST	Wed, Nov 27, 2013	32.29	32.74	32.17	32.72
456	NYSE	POST	Tue, Nov 26, 2013	31.39	32.39	31.13	32.15
455	NYSE	POST	Mon, Nov 25, 2013	30.81	32.27	30.62	31.25
454	NYSE	POST	Fri, Nov 22, 2013	30.48	32.02	29.95	30.62
453	NYSE	POST	Thu, Nov 21, 2013	29.90	30.62	29.26	30.56
452	NYSE	POST	Wed, Nov 20, 2013	30.19	30.43	29.30	29.92
451	NYSE	POST	Tue, Nov 19, 2013	29.77	30.22	29.54	30.20
450	NYSE	POST	Mon, Nov 18, 2013	29.76	29.90	29.44	29.67
449	NYSE	POST	Fri, Nov 15, 2013	28.66	29.71	28.66	29.61
448	NYSE	POST	Thu, Nov 14, 2013	27.85	28.67	27.73	28.64
447	NYSE	POST	Wed, Nov 13, 2013	27.56	27.95	27.02	27.91
446	NYSE	POST	Tue, Nov 12, 2013	27.66	27.83	27.46	27.82
445	NYSE	POST	Mon, Nov 11, 2013	27.72	27.91	27.53	27.81
444	NYSE	POST	Fri, Nov 8, 2013	27.55	27.91	27.24	27.80
443	NYSE	POST	Thu, Nov 7, 2013	27.99	28.18	27.59	27.59
442	NYSE	POST	Wed, Nov 6, 2013	27.97	28.04	27.82	27.96
441	NYSE	POST	Tue, Nov 5, 2013	27.75	27.89	27.51	27.81
440	NYSE	POST	Mon, Nov 4, 2013	28.01	28.01	27.63	27.83
439	NYSE	POST	Fri, Nov 1, 2013	28.04	28.14	27.39	27.95
438	NYSE	POST	Thu, Oct 31, 2013	28.17	28.41	28.00	28.10
437	NYSE	POST	Wed, Oct 30, 2013	28.46	28.46	28.04	28.23
436	NYSE	POST	Tue, Oct 29, 2013	28.33	28.52	28.07	28.50
435	NYSE	POST	Mon, Oct 28, 2013	28.15	28.40	27.98	28.26
434	NYSE	POST	Fri, Oct 25, 2013	27.84	28.15	27.65	28.15
433	NYSE	POST	Thu, Oct 24, 2013	27.39	27.93	27.31	27.83
432	NYSE	POST	Wed, Oct 23, 2013	27.15	27.48	27.02	27.39
431	NYSE	POST	Tue, Oct 22, 2013	26.53	27.38	26.53	27.34
430	NYSE	POST	Mon, Oct 21, 2013	26.64	26.83	26.24	26.51
429	NYSE	POST	Fri, Oct 18, 2013	26.72	26.73	26.42	26.68
428	NYSE	POST	Thu, Oct 17, 2013	26.30	26.57	26.30	26.50
427	NYSE	POST	Wed, Oct 16, 2013	26.58	26.60	26.27	26.48
426	NYSE	POST	Tue, Oct 15, 2013	26.40	26.60	26.26	26.37
425	NYSE	POST	Mon, Oct 14, 2013	26.55	26.64	26.26	26.52
424	NYSE	POST	Fri, Oct 11, 2013	26.37	26.66	26.21	26.61
423	NYSE	POST	Thu, Oct 10, 2013	25.86	26.46	25.62	26.41
422	NYSE	POST	Wed, Oct 9, 2013	25.33	25.60	25.14	25.55
421	NYSE	POST	Tue, Oct 8, 2013	25.38	25.40	25.07	25.32
420	NYSE	POST	Mon, Oct 7, 2013	25.18	25.66	25.18	25.43
419	NYSE	POST	Fri, Oct 4, 2013	25.42	25.52	25.28	25.43
418	NYSE	POST	Thu, Oct 3, 2013	26.34	26.43	25.17	25.46
417	NYSE	POST	Wed, Oct 2, 2013	26.32	26.40	26.05	26.31
416	NYSE	POST	Tue, Oct 1, 2013	26.47	26.86	26.32	26.46
415	NYSE	POST	Mon, Sep 30, 2013	26.68	26.73	26.27	26.41
414	NYSE	POST	Fri, Sep 27, 2013	26.86	27.10	26.83	26.91
413	NYSE	POST	Thu, Sep 26, 2013	27.10	27.30	26.85	27.05
412	NYSE	POST	Wed, Sep 25, 2013	27.67	27.78	26.96	26.98
411	NYSE	POST	Tue, Sep 24, 2013	27.95	28.12	27.66	27.71
410	NYSE	POST	Mon, Sep 23, 2013	28.14	28.14	27.72	27.85
409	NYSE	POST	Fri, Sep 20, 2013	28.41	28.42	28.10	28.14
408	NYSE	POST	Thu, Sep 19, 2013	28.52	28.84	28.06	28.23
407	NYSE	POST	Wed, Sep 18, 2013	28.79	29.16	28.45	28.50
406	NYSE	POST	Tue, Sep 17, 2013	28.70	28.99	28.64	28.78
405	NYSE	POST	Mon, Sep 16, 2013	27.82	28.89	27.82	28.70
404	NYSE	POST	Fri, Sep 13, 2013	27.20	27.45	27.10	27.45
403	NYSE	POST	Thu, Sep 12, 2013	27.22	27.32	27.00	27.06
402	NYSE	POST	Wed, Sep 11, 2013	27.66	27.74	27.25	27.25
401	NYSE	POST	Tue, Sep 10, 2013	27.97	28.20	27.46	27.74
400	NYSE	POST	Mon, Sep 9, 2013	27.25	27.91	27.25	27.90
399	NYSE	POST	Fri, Sep 6, 2013	27.59	27.70	27.08	27.18
398	NYSE	POST	Thu, Sep 5, 2013	27.52	27.77	27.37	27.55
397	NYSE	POST	Wed, Sep 4, 2013	27.38	27.59	27.15	27.52
396	NYSE	POST	Tue, Sep 3, 2013	28.25	28.38	27.27	27.42
395	NYSE	POST	Fri, Aug 30, 2013	28.48	28.63	27.89	27.94
394	NYSE	POST	Thu, Aug 29, 2013	28.14	28.94	28.14	28.57
393	NYSE	POST	Wed, Aug 28, 2013	28.52	28.55	28.16	28.21
392	NYSE	POST	Tue, Aug 27, 2013	28.63	28.97	28.41	28.52
391	NYSE	POST	Mon, Aug 26, 2013	29.01	29.18	28.69	28.99
390	NYSE	POST	Fri, Aug 23, 2013	28.93	29.08	28.70	29.02
389	NYSE	POST	Thu, Aug 22, 2013	28.52	29.20	28.36	28.96
388	NYSE	POST	Wed, Aug 21, 2013	28.60	28.70	28.35	28.51
387	NYSE	POST	Tue, Aug 20, 2013	27.83	28.76	27.78	28.72
386	NYSE	POST	Mon, Aug 19, 2013	28.27	28.41	27.88	27.89
385	NYSE	POST	Fri, Aug 16, 2013	28.68	28.72	28.28	28.33
384	NYSE	POST	Thu, Aug 15, 2013	29.27	29.46	28.75	28.82
383	NYSE	POST	Wed, Aug 14, 2013	29.81	29.90	29.56	29.58
382	NYSE	POST	Tue, Aug 13, 2013	29.90	30.19	29.58	29.84
381	NYSE	POST	Mon, Aug 12, 2013	29.97	29.97	29.69	29.84
380	NYSE	POST	Fri, Aug 9, 2013	30.23	30.42	30.04	30.07
379	NYSE	POST	Thu, Aug 8, 2013	30.10	30.52	29.59	30.41
378	NYSE	POST	Wed, Aug 7, 2013	30.66	30.75	29.94	30.10
377	NYSE	POST	Tue, Aug 6, 2013	30.71	30.93	30.51	30.81
376	NYSE	POST	Mon, Aug 5, 2013	30.64	30.87	30.32	30.87
375	NYSE	POST	Fri, Aug 2, 2013	30.75	30.82	30.37	30.75
374	NYSE	POST	Thu, Aug 1, 2013	30.65	31.36	30.52	30.73
373	NYSE	POST	Wed, Jul 31, 2013	30.14	30.58	30.01	30.35
372	NYSE	POST	Tue, Jul 30, 2013	31.05	31.05	29.98	30.14
371	NYSE	POST	Mon, Jul 29, 2013	31.22	31.31	30.69	30.90
370	NYSE	POST	Fri, Jul 26, 2013	31.34	31.44	30.96	31.27
369	NYSE	POST	Thu, Jul 25, 2013	31.37	31.74	31.34	31.73
368	NYSE	POST	Wed, Jul 24, 2013	31.84	32.07	31.49	31.52
367	NYSE	POST	Tue, Jul 23, 2013	32.08	32.27	31.71	31.80
366	NYSE	POST	Mon, Jul 22, 2013	31.86	32.17	31.54	32.15
365	NYSE	POST	Fri, Jul 19, 2013	31.58	31.97	31.43	31.90
364	NYSE	POST	Thu, Jul 18, 2013	30.97	31.60	30.83	31.58
363	NYSE	POST	Wed, Jul 17, 2013	30.82	31.06	30.73	30.82
362	NYSE	POST	Tue, Jul 16, 2013	30.73	30.88	30.52	30.75
361	NYSE	POST	Mon, Jul 15, 2013	30.51	31.50	30.50	30.80
360	NYSE	POST	Fri, Jul 12, 2013	29.97	30.69	29.73	30.58
359	NYSE	POST	Thu, Jul 11, 2013	30.09	30.12	29.66	29.90
358	NYSE	POST	Wed, Jul 10, 2013	29.43	30.07	29.29	29.67
357	NYSE	POST	Tue, Jul 9, 2013	29.26	29.63	29.25	29.38
356	NYSE	POST	Mon, Jul 8, 2013	29.30	29.43	29.15	29.17
355	NYSE	POST	Fri, Jul 5, 2013	29.17	29.34	28.53	29.14
354	NYSE	POST	Wed, Jul 3, 2013	28.80	28.92	28.64	28.79
353	NYSE	POST	Tue, Jul 2, 2013	28.64	28.93	28.36	28.84
352	NYSE	POST	Mon, Jul 1, 2013	28.57	29.08	28.27	28.59
351	NYSE	POST	Fri, Jun 28, 2013	29.04	29.05	28.55	28.57
350	NYSE	POST	Thu, Jun 27, 2013	28.81	29.19	28.76	29.03
349	NYSE	POST	Wed, Jun 26, 2013	29.03	29.16	28.56	28.60
348	NYSE	POST	Tue, Jun 25, 2013	29.05	29.28	28.67	28.89
347	NYSE	POST	Mon, Jun 24, 2013	29.69	29.74	28.94	28.97
346	NYSE	POST	Fri, Jun 21, 2013	29.61	29.92	29.12	29.91
345	NYSE	POST	Thu, Jun 20, 2013	30.11	30.42	29.31	29.53
344	NYSE	POST	Wed, Jun 19, 2013	30.69	30.84	30.22	30.28
343	NYSE	POST	Tue, Jun 18, 2013	30.16	30.73	30.12	30.71
342	NYSE	POST	Mon, Jun 17, 2013	30.01	30.67	29.90	30.20
341	NYSE	POST	Fri, Jun 14, 2013	29.42	29.95	29.40	29.92
340	NYSE	POST	Thu, Jun 13, 2013	29.37	29.71	29.17	29.46
339	NYSE	POST	Wed, Jun 12, 2013	29.25	29.53	29.25	29.44
338	NYSE	POST	Tue, Jun 11, 2013	29.08	29.19	28.96	29.05
337	NYSE	POST	Mon, Jun 10, 2013	29.09	29.34	28.53	29.30
336	NYSE	POST	Fri, Jun 7, 2013	28.57	29.21	28.57	28.96
335	NYSE	POST	Thu, Jun 6, 2013	27.34	28.10	27.23	28.06
334	NYSE	POST	Wed, Jun 5, 2013	28.04	28.18	27.37	27.40
333	NYSE	POST	Tue, Jun 4, 2013	27.90	28.53	27.73	28.17
332	NYSE	POST	Mon, Jun 3, 2013	27.61	27.88	27.38	27.78
331	NYSE	POST	Fri, May 31, 2013	28.27	28.27	27.38	27.61
330	NYSE	POST	Thu, May 30, 2013	28.59	28.74	28.28	28.43
329	NYSE	POST	Wed, May 29, 2013	29.03	29.16	28.47	28.52
328	NYSE	POST	Tue, May 28, 2013	29.34	29.64	29.09	29.27
327	NYSE	POST	Fri, May 24, 2013	29.58	29.58	28.83	29.15
326	NYSE	POST	Thu, May 23, 2013	28.65	29.67	28.43	29.65
325	NYSE	POST	Wed, May 22, 2013	29.03	29.37	28.67	28.82
324	NYSE	POST	Tue, May 21, 2013	28.74	29.06	28.58	29.04
323	NYSE	POST	Mon, May 20, 2013	28.71	29.12	28.71	28.74
322	NYSE	POST	Fri, May 17, 2013	29.09	29.28	28.72	28.80
321	NYSE	POST	Thu, May 16, 2013	28.98	29.38	28.89	28.92
320	NYSE	POST	Wed, May 15, 2013	28.89	29.32	28.83	29.10
319	NYSE	POST	Tue, May 14, 2013	29.33	29.99	28.06	29.12
318	NYSE	POST	Mon, May 13, 2013	30.29	30.50	28.69	29.08
317	NYSE	POST	Fri, May 10, 2013	29.94	30.84	29.87	30.83
316	NYSE	POST	Thu, May 9, 2013	29.90	31.28	29.59	29.86
315	NYSE	POST	Wed, May 8, 2013	29.77	29.94	29.59	29.77
314	NYSE	POST	Tue, May 7, 2013	28.78	29.77	28.76	29.75
313	NYSE	POST	Mon, May 6, 2013	28.96	29.05	28.58	28.75
312	NYSE	POST	Fri, May 3, 2013	28.88	29.29	28.88	29.04
311	NYSE	POST	Thu, May 2, 2013	28.07	28.71	27.70	28.59
310	NYSE	POST	Wed, May 1, 2013	28.64	28.65	27.87	27.95
309	NYSE	POST	Tue, Apr 30, 2013	28.53	28.66	28.48	28.65
308	NYSE	POST	Mon, Apr 29, 2013	28.35	28.53	27.69	28.48
307	NYSE	POST	Fri, Apr 26, 2013	28.29	28.36	28.08	28.31
306	NYSE	POST	Thu, Apr 25, 2013	28.30	28.48	28.00	28.29
305	NYSE	POST	Wed, Apr 24, 2013	28.50	28.63	28.03	28.30
304	NYSE	POST	Tue, Apr 23, 2013	28.16	28.94	28.16	28.59
303	NYSE	POST	Mon, Apr 22, 2013	28.09	28.14	27.84	28.02
302	NYSE	POST	Fri, Apr 19, 2013	27.90	28.16	27.89	28.03
301	NYSE	POST	Thu, Apr 18, 2013	27.97	28.15	27.68	27.91
300	NYSE	POST	Wed, Apr 17, 2013	28.38	28.55	27.95	27.99
299	NYSE	POST	Tue, Apr 16, 2013	28.10	28.56	27.97	28.52
298	NYSE	POST	Mon, Apr 15, 2013	28.38	28.67	27.91	27.99
297	NYSE	POST	Fri, Apr 12, 2013	28.18	28.51	28.16	28.47
296	NYSE	POST	Thu, Apr 11, 2013	28.48	28.55	28.09	28.20
295	NYSE	POST	Wed, Apr 10, 2013	28.23	28.53	28.12	28.47
294	NYSE	POST	Tue, Apr 9, 2013	28.28	28.39	28.08	28.17
293	NYSE	POST	Mon, Apr 8, 2013	28.02	28.18	27.83	28.18
292	NYSE	POST	Fri, Apr 5, 2013	27.82	28.27	27.82	28.04
291	NYSE	POST	Thu, Apr 4, 2013	27.79	28.20	27.79	28.20
290	NYSE	POST	Wed, Apr 3, 2013	27.53	27.88	27.44	27.71
289	NYSE	POST	Tue, Apr 2, 2013	28.23	28.50	27.29	27.51
288	NYSE	POST	Mon, Apr 1, 2013	28.09	28.28	27.88	28.16
287	NYSE	POST	Thu, Mar 28, 2013	27.87	28.23	27.64	28.09
286	NYSE	POST	Wed, Mar 27, 2013	27.61	27.82	27.48	27.80
285	NYSE	POST	Tue, Mar 26, 2013	28.02	28.12	27.61	27.81
284	NYSE	POST	Mon, Mar 25, 2013	27.55	27.99	27.47	27.91
283	NYSE	POST	Fri, Mar 22, 2013	27.50	27.72	27.23	27.51
282	NYSE	POST	Thu, Mar 21, 2013	27.39	27.69	27.30	27.49
281	NYSE	POST	Wed, Mar 20, 2013	27.30	27.63	27.22	27.61
280	NYSE	POST	Tue, Mar 19, 2013	26.97	27.43	26.97	27.22
279	NYSE	POST	Mon, Mar 18, 2013	26.45	27.30	26.45	26.97
278	NYSE	POST	Fri, Mar 15, 2013	26.41	27.51	26.32	26.64
277	NYSE	POST	Thu, Mar 14, 2013	26.48	26.56	26.29	26.38
276	NYSE	POST	Wed, Mar 13, 2013	26.30	26.51	26.28	26.34
275	NYSE	POST	Tue, Mar 12, 2013	26.20	26.34	26.05	26.33
274	NYSE	POST	Mon, Mar 11, 2013	26.21	26.33	26.13	26.19
273	NYSE	POST	Fri, Mar 8, 2013	26.23	26.40	26.07	26.28
272	NYSE	POST	Thu, Mar 7, 2013	26.47	26.55	25.96	26.09
271	NYSE	POST	Wed, Mar 6, 2013	26.55	26.66	26.40	26.51
270	NYSE	POST	Tue, Mar 5, 2013	25.90	26.43	25.75	26.41
269	NYSE	POST	Mon, Mar 4, 2013	25.26	25.70	25.18	25.69
268	NYSE	POST	Fri, Mar 1, 2013	25.22	25.40	25.11	25.25
267	NYSE	POST	Thu, Feb 28, 2013	25.03	25.35	24.82	25.30
266	NYSE	POST	Wed, Feb 27, 2013	24.95	25.09	24.81	25.07
265	NYSE	POST	Tue, Feb 26, 2013	24.83	25.09	24.69	25.00
264	NYSE	POST	Mon, Feb 25, 2013	25.16	25.35	24.78	24.78
263	NYSE	POST	Fri, Feb 22, 2013	25.10	25.10	24.64	25.05
262	NYSE	POST	Thu, Feb 21, 2013	24.61	25.00	24.49	24.94
261	NYSE	POST	Wed, Feb 20, 2013	25.58	25.58	24.56	24.70
260	NYSE	POST	Tue, Feb 19, 2013	25.87	26.06	25.72	25.97
259	NYSE	POST	Fri, Feb 15, 2013	25.71	25.80	25.53	25.77
258	NYSE	POST	Thu, Feb 14, 2013	24.98	26.59	24.98	25.58
257	NYSE	POST	Wed, Feb 13, 2013	25.05	25.09	24.69	24.90
256	NYSE	POST	Tue, Feb 12, 2013	24.68	24.98	24.65	24.96
255	NYSE	POST	Mon, Feb 11, 2013	24.70	24.84	24.62	24.67
254	NYSE	POST	Fri, Feb 8, 2013	24.98	24.98	24.50	24.72
253	NYSE	POST	Thu, Feb 7, 2013	24.86	25.26	24.47	24.89
252	NYSE	POST	Wed, Feb 6, 2013	24.65	25.02	24.35	24.86
251	NYSE	POST	Tue, Feb 5, 2013	24.69	24.95	24.50	24.79
250	NYSE	POST	Mon, Feb 4, 2013	24.54	24.69	24.33	24.50
249	NYSE	POST	Fri, Feb 1, 2013	25.03	25.03	24.61	24.73
248	NYSE	POST	Thu, Jan 31, 2013	24.48	24.93	24.47	24.86
247	NYSE	POST	Wed, Jan 30, 2013	24.77	24.96	24.52	24.53
246	NYSE	POST	Tue, Jan 29, 2013	24.67	24.86	24.54	24.71
245	NYSE	POST	Mon, Jan 28, 2013	24.23	24.72	23.99	24.63
244	NYSE	POST	Fri, Jan 25, 2013	24.34	24.76	24.01	24.13
243	NYSE	POST	Thu, Jan 24, 2013	23.98	24.42	23.98	24.20
242	NYSE	POST	Wed, Jan 23, 2013	23.97	24.09	23.90	23.99
241	NYSE	POST	Tue, Jan 22, 2013	23.59	23.99	23.56	23.90
240	NYSE	POST	Fri, Jan 18, 2013	22.74	23.85	22.74	23.44
239	NYSE	POST	Thu, Jan 17, 2013	22.33	22.91	22.33	22.79
238	NYSE	POST	Wed, Jan 16, 2013	22.23	22.35	22.14	22.20
237	NYSE	POST	Tue, Jan 15, 2013	22.58	22.66	22.06	22.31
236	NYSE	POST	Mon, Jan 14, 2013	23.09	23.16	22.68	22.79
235	NYSE	POST	Fri, Jan 11, 2013	23.08	23.20	22.90	23.08
234	NYSE	POST	Thu, Jan 10, 2013	23.23	23.33	22.99	23.13
233	NYSE	POST	Wed, Jan 9, 2013	23.09	23.27	23.05	23.12
232	NYSE	POST	Tue, Jan 8, 2013	22.72	23.10	22.72	23.01
231	NYSE	POST	Mon, Jan 7, 2013	23.10	23.14	22.18	22.70
230	NYSE	POST	Fri, Jan 4, 2013	23.50	23.53	23.23	23.25
229	NYSE	POST	Thu, Jan 3, 2013	23.67	23.78	23.14	23.39
228	NYSE	POST	Wed, Jan 2, 2013	22.88	23.79	22.87	23.59
227	NYSE	POST	Mon, Dec 31, 2012	22.02	22.44	22.02	22.41
226	NYSE	POST	Fri, Dec 28, 2012	22.21	22.25	22.03	22.06
225	NYSE	POST	Thu, Dec 27, 2012	22.68	22.70	22.17	22.28
224	NYSE	POST	Wed, Dec 26, 2012	22.90	23.09	22.58	22.62
223	NYSE	POST	Mon, Dec 24, 2012	22.65	23.00	22.57	22.92
222	NYSE	POST	Fri, Dec 21, 2012	22.76	22.94	22.69	22.70
221	NYSE	POST	Thu, Dec 20, 2012	22.59	22.93	22.56	22.87
220	NYSE	POST	Wed, Dec 19, 2012	22.97	23.01	22.51	22.59
219	NYSE	POST	Tue, Dec 18, 2012	22.91	23.15	22.63	22.99
218	NYSE	POST	Mon, Dec 17, 2012	22.56	22.90	22.51	22.90
217	NYSE	POST	Fri, Dec 14, 2012	22.55	22.62	22.16	22.39
216	NYSE	POST	Thu, Dec 13, 2012	22.61	22.68	22.36	22.53
215	NYSE	POST	Wed, Dec 12, 2012	22.73	22.73	22.41	22.55
214	NYSE	POST	Tue, Dec 11, 2012	22.69	22.74	22.48	22.65
213	NYSE	POST	Mon, Dec 10, 2012	22.52	22.72	22.37	22.63
212	NYSE	POST	Fri, Dec 7, 2012	22.39	22.55	22.09	22.48
211	NYSE	POST	Thu, Dec 6, 2012	22.49	22.67	22.21	22.28
210	NYSE	POST	Wed, Dec 5, 2012	22.80	22.82	22.41	22.44
209	NYSE	POST	Tue, Dec 4, 2012	22.66	22.96	22.36	22.72
208	NYSE	POST	Mon, Dec 3, 2012	22.52	22.67	22.06	22.62
207	NYSE	POST	Fri, Nov 30, 2012	22.57	22.84	22.30	22.53
206	NYSE	POST	Thu, Nov 29, 2012	22.85	22.85	22.25	22.53
205	NYSE	POST	Wed, Nov 28, 2012	22.57	22.88	22.32	22.64
204	NYSE	POST	Tue, Nov 27, 2012	22.97	23.27	22.67	22.72
203	NYSE	POST	Mon, Nov 26, 2012	23.63	23.63	22.00	22.31
202	NYSE	POST	Fri, Nov 23, 2012	22.25	22.50	22.19	22.50
201	NYSE	POST	Wed, Nov 21, 2012	22.24	22.27	21.61	22.21
200	NYSE	POST	Tue, Nov 20, 2012	22.10	22.27	21.96	22.14
199	NYSE	POST	Mon, Nov 19, 2012	22.42	22.42	21.92	22.17
198	NYSE	POST	Fri, Nov 16, 2012	22.12	22.36	21.80	22.19
197	NYSE	POST	Thu, Nov 15, 2012	22.32	22.86	22.14	22.18
196	NYSE	POST	Wed, Nov 14, 2012	22.48	22.64	22.21	22.29
195	NYSE	POST	Tue, Nov 13, 2012	22.55	22.78	22.48	22.52
194	NYSE	POST	Mon, Nov 12, 2012	22.10	22.72	22.10	22.65
193	NYSE	POST	Fri, Nov 9, 2012	21.54	22.39	21.46	21.97
192	NYSE	POST	Thu, Nov 8, 2012	21.72	21.83	21.53	21.72
191	NYSE	POST	Wed, Nov 7, 2012	21.87	22.02	21.55	21.71
190	NYSE	POST	Tue, Nov 6, 2012	21.59	22.20	21.46	22.16
189	NYSE	POST	Mon, Nov 5, 2012	21.17	21.53	21.06	21.53
188	NYSE	POST	Fri, Nov 2, 2012	21.03	21.22	20.88	21.12
187	NYSE	POST	Thu, Nov 1, 2012	20.62	21.08	20.43	20.94
186	NYSE	POST	Wed, Oct 31, 2012	20.53	20.67	19.96	20.64
185	NYSE	POST	Fri, Oct 26, 2012	20.45	20.58	20.36	20.53
184	NYSE	POST	Thu, Oct 25, 2012	20.53	20.58	20.24	20.39
183	NYSE	POST	Wed, Oct 24, 2012	20.89	20.96	20.30	20.36
182	NYSE	POST	Tue, Oct 23, 2012	20.71	20.90	20.28	20.80
181	NYSE	POST	Mon, Oct 22, 2012	20.62	21.17	20.51	20.88
180	NYSE	POST	Fri, Oct 19, 2012	20.62	20.66	20.28	20.41
179	NYSE	POST	Thu, Oct 18, 2012	20.36	20.86	20.28	20.76
178	NYSE	POST	Wed, Oct 17, 2012	20.17	20.41	20.11	20.35
177	NYSE	POST	Tue, Oct 16, 2012	20.35	20.35	20.17	20.18
176	NYSE	POST	Mon, Oct 15, 2012	20.05	20.28	19.92	20.25
175	NYSE	POST	Fri, Oct 12, 2012	19.93	20.15	19.89	20.07
174	NYSE	POST	Thu, Oct 11, 2012	20.02	20.05	19.87	19.97
173	NYSE	POST	Wed, Oct 10, 2012	19.76	19.89	19.67	19.89
172	NYSE	POST	Tue, Oct 9, 2012	19.96	19.98	19.63	19.70
171	NYSE	POST	Mon, Oct 8, 2012	19.91	19.98	19.87	19.93
170	NYSE	POST	Fri, Oct 5, 2012	19.96	20.09	19.90	19.96
169	NYSE	POST	Thu, Oct 4, 2012	19.80	19.98	19.69	19.97
168	NYSE	POST	Wed, Oct 3, 2012	19.73	19.83	19.61	19.70
167	NYSE	POST	Tue, Oct 2, 2012	19.81	19.81	19.47	19.66
166	NYSE	POST	Mon, Oct 1, 2012	19.71	19.98	19.57	19.70
165	NYSE	POST	Fri, Sep 28, 2012	20.16	20.28	19.51	19.67
164	NYSE	POST	Thu, Sep 27, 2012	18.94	20.21	18.80	20.04
163	NYSE	POST	Wed, Sep 26, 2012	18.92	19.31	18.73	19.30
162	NYSE	POST	Tue, Sep 25, 2012	19.44	19.50	18.86	18.86
161	NYSE	POST	Mon, Sep 24, 2012	19.79	19.81	19.38	19.41
160	NYSE	POST	Fri, Sep 21, 2012	20.21	20.29	19.88	19.89
159	NYSE	POST	Thu, Sep 20, 2012	20.01	20.19	19.90	19.96
158	NYSE	POST	Wed, Sep 19, 2012	19.99	20.26	19.95	20.05
157	NYSE	POST	Tue, Sep 18, 2012	19.83	20.14	19.72	19.96
156	NYSE	POST	Mon, Sep 17, 2012	19.94	20.15	19.66	19.80
155	NYSE	POST	Fri, Sep 14, 2012	20.81	20.81	19.77	20.01
154	NYSE	POST	Thu, Sep 13, 2012	19.77	20.87	19.69	20.85
153	NYSE	POST	Wed, Sep 12, 2012	19.73	19.93	19.71	19.80
152	NYSE	POST	Tue, Sep 11, 2012	19.51	19.84	19.51	19.73
151	NYSE	POST	Mon, Sep 10, 2012	19.54	19.61	19.39	19.51
150	NYSE	POST	Fri, Sep 7, 2012	19.77	19.79	19.52	19.56
149	NYSE	POST	Thu, Sep 6, 2012	19.80	19.81	19.60	19.66
148	NYSE	POST	Wed, Sep 5, 2012	20.05	20.20	19.56	19.66
147	NYSE	POST	Tue, Sep 4, 2012	19.79	20.46	19.60	20.08
146	NYSE	POST	Fri, Aug 31, 2012	19.70	19.77	19.45	19.53
145	NYSE	POST	Thu, Aug 30, 2012	20.12	20.14	19.47	19.53
144	NYSE	POST	Wed, Aug 29, 2012	20.28	20.36	20.13	20.17
143	NYSE	POST	Tue, Aug 28, 2012	20.39	20.75	20.19	20.21
142	NYSE	POST	Mon, Aug 27, 2012	19.99	20.51	19.93	20.45
141	NYSE	POST	Fri, Aug 24, 2012	19.47	19.99	19.40	19.92
140	NYSE	POST	Thu, Aug 23, 2012	19.78	19.87	19.50	19.54
139	NYSE	POST	Wed, Aug 22, 2012	19.98	19.98	19.75	19.78
138	NYSE	POST	Tue, Aug 21, 2012	19.78	20.03	19.78	19.99
137	NYSE	POST	Mon, Aug 20, 2012	19.68	19.74	19.54	19.74
136	NYSE	POST	Fri, Aug 17, 2012	19.67	19.71	19.60	19.68
135	NYSE	POST	Thu, Aug 16, 2012	19.66	19.71	19.54	19.70
134	NYSE	POST	Wed, Aug 15, 2012	19.28	19.66	19.26	19.64
133	NYSE	POST	Tue, Aug 14, 2012	19.56	19.68	19.18	19.30
132	NYSE	POST	Mon, Aug 13, 2012	20.16	20.16	19.32	19.43
131	NYSE	POST	Fri, Aug 10, 2012	20.71	20.89	20.18	20.28
130	NYSE	POST	Thu, Aug 9, 2012	20.68	20.93	20.42	20.78
129	NYSE	POST	Wed, Aug 8, 2012	20.46	20.71	20.13	20.64
128	NYSE	POST	Tue, Aug 7, 2012	19.51	20.56	19.03	20.51
127	NYSE	POST	Mon, Aug 6, 2012	19.09	19.58	19.09	19.38
126	NYSE	POST	Fri, Aug 3, 2012	18.88	19.11	18.79	19.01
125	NYSE	POST	Thu, Aug 2, 2012	18.55	18.98	18.55	18.73
124	NYSE	POST	Wed, Aug 1, 2012	19.43	19.43	18.62	18.70
123	NYSE	POST	Tue, Jul 31, 2012	19.73	19.75	19.31	19.37
122	NYSE	POST	Mon, Jul 30, 2012	19.91	20.00	19.68	19.82
121	NYSE	POST	Fri, Jul 27, 2012	19.68	20.03	19.58	19.92
120	NYSE	POST	Thu, Jul 26, 2012	19.53	19.72	19.39	19.54
119	NYSE	POST	Wed, Jul 25, 2012	19.38	19.60	19.20	19.27
118	NYSE	POST	Tue, Jul 24, 2012	19.43	19.43	19.14	19.28
117	NYSE	POST	Mon, Jul 23, 2012	19.39	19.51	19.20	19.39
116	NYSE	POST	Fri, Jul 20, 2012	19.44	19.71	19.21	19.64
115	NYSE	POST	Thu, Jul 19, 2012	20.26	20.26	19.50	19.60
114	NYSE	POST	Wed, Jul 18, 2012	20.00	20.43	19.85	20.28
113	NYSE	POST	Tue, Jul 17, 2012	19.90	20.04	19.68	20.04
112	NYSE	POST	Mon, Jul 16, 2012	20.33	20.33	19.73	19.84
111	NYSE	POST	Fri, Jul 13, 2012	19.83	20.58	19.83	20.40
110	NYSE	POST	Thu, Jul 12, 2012	20.15	20.21	19.14	19.76
109	NYSE	POST	Wed, Jul 11, 2012	20.85	20.85	19.96	20.22
108	NYSE	POST	Tue, Jul 10, 2012	20.98	21.35	20.79	20.87
107	NYSE	POST	Mon, Jul 9, 2012	21.17	21.24	20.81	20.91
106	NYSE	POST	Fri, Jul 6, 2012	21.36	21.66	21.09	21.15
105	NYSE	POST	Thu, Jul 5, 2012	21.28	22.19	21.24	21.54
104	NYSE	POST	Tue, Jul 3, 2012	21.03	21.34	20.96	21.34
103	NYSE	POST	Mon, Jul 2, 2012	20.20	21.08	20.16	21.08
102	NYSE	POST	Fri, Jun 29, 2012	20.46	20.89	20.09	20.12
101	NYSE	POST	Thu, Jun 28, 2012	20.05	20.30	19.91	20.19
100	NYSE	POST	Wed, Jun 27, 2012	20.84	20.98	20.07	20.21
99	NYSE	POST	Tue, Jun 26, 2012	20.70	21.16	20.66	20.79
98	NYSE	POST	Mon, Jun 25, 2012	20.96	21.11	20.38	20.64
97	NYSE	POST	Fri, Jun 22, 2012	20.79	21.42	20.66	21.26
96	NYSE	POST	Thu, Jun 21, 2012	20.49	21.00	20.23	20.75
95	NYSE	POST	Wed, Jun 20, 2012	20.83	21.05	20.34	20.45
94	NYSE	POST	Tue, Jun 19, 2012	21.40	21.63	20.70	20.85
93	NYSE	POST	Mon, Jun 18, 2012	21.04	21.63	20.87	21.40
92	NYSE	POST	Fri, Jun 15, 2012	20.45	21.24	20.38	21.19
91	NYSE	POST	Thu, Jun 14, 2012	20.24	20.45	19.98	20.38
90	NYSE	POST	Wed, Jun 13, 2012	20.22	20.28	20.05	20.25
89	NYSE	POST	Tue, Jun 12, 2012	20.23	20.27	19.92	20.20
88	NYSE	POST	Mon, Jun 11, 2012	20.43	20.43	20.00	20.17
87	NYSE	POST	Fri, Jun 8, 2012	20.16	20.45	20.04	20.28
86	NYSE	POST	Thu, Jun 7, 2012	20.35	20.59	20.12	20.19
85	NYSE	POST	Wed, Jun 6, 2012	19.98	20.28	19.95	20.27
84	NYSE	POST	Tue, Jun 5, 2012	19.13	20.15	19.13	19.94
83	NYSE	POST	Mon, Jun 4, 2012	19.18	19.31	18.67	19.23
82	NYSE	POST	Fri, Jun 1, 2012	19.33	19.54	19.02	19.18
81	NYSE	POST	Thu, May 31, 2012	19.85	19.90	19.36	19.68
80	NYSE	POST	Wed, May 30, 2012	20.35	20.48	19.56	19.88
79	NYSE	POST	Tue, May 29, 2012	19.51	20.50	19.51	20.45
78	NYSE	POST	Fri, May 25, 2012	18.28	19.76	17.88	19.47
77	NYSE	POST	Thu, May 24, 2012	18.94	19.23	18.27	18.32
76	NYSE	POST	Wed, May 23, 2012	18.98	19.15	18.69	18.94
75	NYSE	POST	Tue, May 22, 2012	19.41	19.70	18.94	19.08
74	NYSE	POST	Mon, May 21, 2012	19.45	20.02	19.09	19.37
73	NYSE	POST	Fri, May 18, 2012	19.20	19.53	18.94	19.33
72	NYSE	POST	Thu, May 17, 2012	19.63	19.65	19.15	19.15
71	NYSE	POST	Wed, May 16, 2012	19.81	20.19	19.56	19.62
70	NYSE	POST	Tue, May 15, 2012	19.75	20.03	19.64	19.72
69	NYSE	POST	Mon, May 14, 2012	19.98	20.30	19.55	19.75
68	NYSE	POST	Fri, May 11, 2012	20.26	20.52	20.00	20.11
67	NYSE	POST	Thu, May 10, 2012	20.27	20.57	20.19	20.32
66	NYSE	POST	Wed, May 9, 2012	20.14	20.25	19.96	20.17
65	NYSE	POST	Tue, May 8, 2012	19.98	20.36	19.98	20.30
64	NYSE	POST	Mon, May 7, 2012	19.53	20.19	19.45	20.13
63	NYSE	POST	Fri, May 4, 2012	19.45	19.86	19.34	19.60
62	NYSE	POST	Thu, May 3, 2012	19.17	19.61	18.85	19.52
61	NYSE	POST	Wed, May 2, 2012	19.39	19.52	19.07	19.16
60	NYSE	POST	Tue, May 1, 2012	19.49	20.15	19.32	19.47
59	NYSE	POST	Mon, Apr 30, 2012	19.59	19.73	19.31	19.47
58	NYSE	POST	Fri, Apr 27, 2012	20.27	20.27	19.54	19.63
57	NYSE	POST	Thu, Apr 26, 2012	21.19	21.38	20.18	20.29
56	NYSE	POST	Wed, Apr 25, 2012	20.68	21.39	20.58	21.29
55	NYSE	POST	Tue, Apr 24, 2012	20.50	20.74	20.40	20.64
54	NYSE	POST	Mon, Apr 23, 2012	20.61	20.81	20.42	20.54
53	NYSE	POST	Fri, Apr 20, 2012	20.79	21.09	20.74	20.87
52	NYSE	POST	Thu, Apr 19, 2012	20.74	20.82	20.48	20.74
51	NYSE	POST	Wed, Apr 18, 2012	20.90	21.11	20.51	20.75
50	NYSE	POST	Tue, Apr 17, 2012	21.03	21.30	20.85	20.94
49	NYSE	POST	Mon, Apr 16, 2012	21.08	21.22	20.89	20.93
48	NYSE	POST	Fri, Apr 13, 2012	20.58	21.06	20.38	21.05
47	NYSE	POST	Thu, Apr 12, 2012	20.54	20.58	20.41	20.52
46	NYSE	POST	Wed, Apr 11, 2012	20.73	20.73	20.49	20.57
45	NYSE	POST	Tue, Apr 10, 2012	21.04	21.11	20.43	20.60
44	NYSE	POST	Mon, Apr 9, 2012	21.13	21.27	20.76	21.10
43	NYSE	POST	Thu, Apr 5, 2012	21.42	21.51	21.24	21.40
42	NYSE	POST	Wed, Apr 4, 2012	21.60	21.72	21.36	21.51
41	NYSE	POST	Tue, Apr 3, 2012	22.19	22.41	21.68	21.76
40	NYSE	POST	Mon, Apr 2, 2012	21.51	22.48	21.39	22.23
39	NYSE	POST	Fri, Mar 30, 2012	21.16	22.08	21.02	21.55
38	NYSE	POST	Thu, Mar 29, 2012	21.00	21.16	20.94	21.10
37	NYSE	POST	Wed, Mar 28, 2012	20.96	21.19	20.90	21.08
36	NYSE	POST	Tue, Mar 27, 2012	20.68	21.27	20.68	20.99
35	NYSE	POST	Mon, Mar 26, 2012	20.41	20.82	20.39	20.70
34	NYSE	POST	Fri, Mar 23, 2012	19.87	20.32	19.87	20.28
33	NYSE	POST	Thu, Mar 22, 2012	19.43	19.95	19.41	19.90
32	NYSE	POST	Wed, Mar 21, 2012	19.51	19.88	19.45	19.58
31	NYSE	POST	Tue, Mar 20, 2012	19.76	19.84	19.44	19.49
30	NYSE	POST	Mon, Mar 19, 2012	20.08	20.27	19.73	19.83
29	NYSE	POST	Fri, Mar 16, 2012	19.61	20.38	19.57	20.04
28	NYSE	POST	Thu, Mar 15, 2012	19.64	19.68	19.55	19.62
27	NYSE	POST	Wed, Mar 14, 2012	20.21	20.37	19.64	19.71
26	NYSE	POST	Tue, Mar 13, 2012	19.70	20.28	19.70	20.21
25	NYSE	POST	Mon, Mar 12, 2012	20.04	20.11	19.52	19.64
24	NYSE	POST	Fri, Mar 9, 2012	19.47	20.33	19.47	20.07
23	NYSE	POST	Thu, Mar 8, 2012	19.83	19.94	19.37	19.57
22	NYSE	POST	Wed, Mar 7, 2012	19.90	20.09	19.70	19.75
21	NYSE	POST	Tue, Mar 6, 2012	20.42	20.52	19.37	19.79
20	NYSE	POST	Mon, Mar 5, 2012	20.94	20.94	20.55	20.58
19	NYSE	POST	Fri, Mar 2, 2012	20.64	20.67	20.36	20.58
18	NYSE	POST	Thu, Mar 1, 2012	20.62	20.67	20.40	20.60
17	NYSE	POST	Wed, Feb 29, 2012	20.72	20.87	20.32	20.38
16	NYSE	POST	Tue, Feb 28, 2012	20.02	20.69	20.02	20.61
15	NYSE	POST	Mon, Feb 27, 2012	20.24	20.87	19.85	20.58
14	NYSE	POST	Fri, Feb 24, 2012	20.32	20.58	19.71	20.51
13	NYSE	POST	Thu, Feb 23, 2012	19.98	20.70	19.64	20.53
12	NYSE	POST	Wed, Feb 22, 2012	19.92	20.17	19.64	20.03
11	NYSE	POST	Tue, Feb 21, 2012	20.02	20.22	19.60	19.86
10	NYSE	POST	Fri, Feb 17, 2012	20.23	20.28	19.83	20.15
9	NYSE	POST	Thu, Feb 16, 2012	20.34	20.52	20.03	20.26
8	NYSE	POST	Wed, Feb 15, 2012	19.81	20.89	19.56	20.24
7	NYSE	POST	Tue, Feb 14, 2012	18.31	20.05	17.93	19.43
6	NYSE	POST	Mon, Feb 13, 2012	17.26	18.33	17.03	18.14
5	NYSE	POST	Fri, Feb 10, 2012	16.78	17.47	16.78	17.43
4	NYSE	POST	Thu, Feb 9, 2012	17.20	17.96	17.01	17.35
3	NYSE	POST	Wed, Feb 8, 2012	16.99	17.14	16.58	17.03
2	NYSE	POST	Tue, Feb 7, 2012	17.50	17.59	16.94	17.13
1	NYSE	POST	Mon, Feb 6, 2012	17.75	18.15	17.47	17.59
#	Exchange	Symbol	Date	Open	High	Low	Close

Post Holdings Inc NYSE:POST 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