Pros Holdings Inc NYSE:PRO Historical Prices

Below are the 4198 trading days of historical prices for PRO.

#	Exchange	Symbol	Date	Open	High	Low	Close
4198	NYSE	PRO	Fri, Mar 1, 2024	35.74	36.20	35.00	35.96
4197	NYSE	PRO	Thu, Feb 29, 2024	36.14	36.60	35.57	35.75
4196	NYSE	PRO	Wed, Feb 28, 2024	34.86	35.65	34.70	35.61
4195	NYSE	PRO	Tue, Feb 27, 2024	34.74	35.51	34.49	35.26
4194	NYSE	PRO	Mon, Feb 26, 2024	33.78	34.78	33.67	34.50
4193	NYSE	PRO	Fri, Feb 23, 2024	33.90	34.28	33.60	33.82
4192	NYSE	PRO	Thu, Feb 22, 2024	34.79	35.09	33.77	33.93
4191	NYSE	PRO	Wed, Feb 21, 2024	35.44	35.58	33.84	34.24
4190	NYSE	PRO	Tue, Feb 20, 2024	35.21	36.00	35.20	35.92
4189	NYSE	PRO	Fri, Feb 16, 2024	37.27	37.27	35.67	35.67
4188	NYSE	PRO	Thu, Feb 15, 2024	37.24	37.60	36.17	37.59
4187	NYSE	PRO	Wed, Feb 14, 2024	36.41	36.75	35.51	36.75
4186	NYSE	PRO	Tue, Feb 13, 2024	35.11	36.01	34.73	35.73
4185	NYSE	PRO	Mon, Feb 12, 2024	36.80	38.05	36.01	36.79
4184	NYSE	PRO	Fri, Feb 9, 2024	33.75	37.04	32.75	36.75
4183	NYSE	PRO	Thu, Feb 8, 2024	34.79	36.12	34.78	36.01
4182	NYSE	PRO	Wed, Feb 7, 2024	35.36	35.37	34.72	34.74
4181	NYSE	PRO	Tue, Feb 6, 2024	35.08	35.78	35.01	35.26
4180	NYSE	PRO	Mon, Feb 5, 2024	35.57	35.72	34.74	34.98
4179	NYSE	PRO	Fri, Feb 2, 2024	35.36	36.01	35.20	35.87
4178	NYSE	PRO	Thu, Feb 1, 2024	34.42	35.93	34.34	35.61
4177	NYSE	PRO	Wed, Jan 31, 2024	35.83	35.85	34.34	34.42
4176	NYSE	PRO	Tue, Jan 30, 2024	36.09	36.42	35.62	35.99
4175	NYSE	PRO	Mon, Jan 29, 2024	35.86	36.44	35.49	36.31
4174	NYSE	PRO	Fri, Jan 26, 2024	35.83	36.54	35.59	35.84
4173	NYSE	PRO	Thu, Jan 25, 2024	36.27	36.30	35.39	35.64
4172	NYSE	PRO	Wed, Jan 24, 2024	37.21	37.21	35.77	35.78
4171	NYSE	PRO	Tue, Jan 23, 2024	37.60	37.60	36.42	36.59
4170	NYSE	PRO	Mon, Jan 22, 2024	36.14	37.15	36.00	36.91
4169	NYSE	PRO	Fri, Jan 19, 2024	35.29	35.88	34.36	35.72
4168	NYSE	PRO	Thu, Jan 18, 2024	35.17	35.27	34.35	34.92
4167	NYSE	PRO	Wed, Jan 17, 2024	34.43	34.87	34.09	34.77
4166	NYSE	PRO	Tue, Jan 16, 2024	34.70	35.17	34.56	34.87
4165	NYSE	PRO	Fri, Jan 12, 2024	35.91	35.91	34.78	35.18
4164	NYSE	PRO	Thu, Jan 11, 2024	34.76	34.79	33.87	34.56
4163	NYSE	PRO	Wed, Jan 10, 2024	34.30	35.09	33.99	34.66
4162	NYSE	PRO	Tue, Jan 9, 2024	33.80	34.67	33.75	34.31
4161	NYSE	PRO	Mon, Jan 8, 2024	32.99	34.82	32.99	34.52
4160	NYSE	PRO	Fri, Jan 5, 2024	33.20	33.86	32.85	32.87
4159	NYSE	PRO	Thu, Jan 4, 2024	34.28	34.70	33.46	33.50
4158	NYSE	PRO	Wed, Jan 3, 2024	34.43	34.96	34.07	34.62
4157	NYSE	PRO	Tue, Jan 2, 2024	38.25	38.25	34.89	35.10
4156	NYSE	PRO	Fri, Dec 29, 2023	39.54	39.69	38.55	38.79
4155	NYSE	PRO	Thu, Dec 28, 2023	39.69	40.03	39.44	39.69
4154	NYSE	PRO	Wed, Dec 27, 2023	39.82	40.10	39.40	39.73
4153	NYSE	PRO	Tue, Dec 26, 2023	39.73	40.02	39.41	39.82
4152	NYSE	PRO	Fri, Dec 22, 2023	39.41	40.16	39.04	39.70
4151	NYSE	PRO	Thu, Dec 21, 2023	39.09	39.91	38.50	39.60
4150	NYSE	PRO	Wed, Dec 20, 2023	39.31	40.26	38.55	38.55
4149	NYSE	PRO	Tue, Dec 19, 2023	40.13	40.99	39.38	39.78
4148	NYSE	PRO	Mon, Dec 18, 2023	39.43	40.00	39.31	39.62
4147	NYSE	PRO	Fri, Dec 15, 2023	39.51	40.01	38.83	39.57
4146	NYSE	PRO	Thu, Dec 14, 2023	39.86	40.54	38.49	39.25
4145	NYSE	PRO	Wed, Dec 13, 2023	37.68	39.26	37.15	39.20
4144	NYSE	PRO	Tue, Dec 12, 2023	37.46	37.90	36.91	37.24
4143	NYSE	PRO	Mon, Dec 11, 2023	37.13	37.42	36.32	37.36
4142	NYSE	PRO	Fri, Dec 8, 2023	37.50	38.57	37.23	37.24
4141	NYSE	PRO	Thu, Dec 7, 2023	38.20	38.51	37.50	37.58
4140	NYSE	PRO	Wed, Dec 6, 2023	38.90	39.15	38.03	38.29
4139	NYSE	PRO	Tue, Dec 5, 2023	39.22	39.59	38.50	38.77
4138	NYSE	PRO	Mon, Dec 4, 2023	39.16	39.90	38.60	39.72
4137	NYSE	PRO	Fri, Dec 1, 2023	36.62	39.21	36.62	39.10
4136	NYSE	PRO	Thu, Nov 30, 2023	36.67	36.82	35.97	36.55
4135	NYSE	PRO	Wed, Nov 29, 2023	35.86	36.68	35.86	36.28
4134	NYSE	PRO	Tue, Nov 28, 2023	35.18	35.76	35.00	35.48
4133	NYSE	PRO	Mon, Nov 27, 2023	36.30	36.94	35.29	35.43
4132	NYSE	PRO	Fri, Nov 24, 2023	36.02	36.59	35.86	36.59
4131	NYSE	PRO	Wed, Nov 22, 2023	37.04	37.13	36.07	36.07
4130	NYSE	PRO	Tue, Nov 21, 2023	36.93	37.46	36.41	36.57
4129	NYSE	PRO	Mon, Nov 20, 2023	36.75	37.72	36.61	37.27
4128	NYSE	PRO	Fri, Nov 17, 2023	36.04	36.76	35.94	36.75
4127	NYSE	PRO	Thu, Nov 16, 2023	35.98	36.16	34.99	35.89
4126	NYSE	PRO	Wed, Nov 15, 2023	35.57	36.70	35.52	36.15
4125	NYSE	PRO	Tue, Nov 14, 2023	34.56	35.54	34.35	35.50
4124	NYSE	PRO	Mon, Nov 13, 2023	34.62	34.72	33.63	33.66
4123	NYSE	PRO	Fri, Nov 10, 2023	34.62	35.17	34.17	34.76
4122	NYSE	PRO	Thu, Nov 9, 2023	35.78	35.79	34.48	34.82
4121	NYSE	PRO	Wed, Nov 8, 2023	35.68	36.07	35.08	35.66
4120	NYSE	PRO	Tue, Nov 7, 2023	35.43	35.78	34.95	35.58
4119	NYSE	PRO	Mon, Nov 6, 2023	35.17	35.30	34.36	35.25
4118	NYSE	PRO	Fri, Nov 3, 2023	35.00	35.64	34.91	35.25
4117	NYSE	PRO	Thu, Nov 2, 2023	34.60	35.42	34.07	34.79
4116	NYSE	PRO	Wed, Nov 1, 2023	33.08	34.17	32.04	33.63
4115	NYSE	PRO	Tue, Oct 31, 2023	31.95	32.24	30.95	31.15
4114	NYSE	PRO	Mon, Oct 30, 2023	32.83	32.97	31.91	32.06
4113	NYSE	PRO	Fri, Oct 27, 2023	32.58	32.92	32.10	32.42
4112	NYSE	PRO	Thu, Oct 26, 2023	33.62	33.72	32.50	32.60
4111	NYSE	PRO	Wed, Oct 25, 2023	33.20	33.41	33.02	33.26
4110	NYSE	PRO	Tue, Oct 24, 2023	33.71	34.15	32.98	33.46
4109	NYSE	PRO	Mon, Oct 23, 2023	32.81	33.77	32.67	33.31
4108	NYSE	PRO	Fri, Oct 20, 2023	33.54	34.00	32.98	33.05
4107	NYSE	PRO	Thu, Oct 19, 2023	33.47	33.81	33.41	33.58
4106	NYSE	PRO	Wed, Oct 18, 2023	33.50	34.12	33.45	33.51
4105	NYSE	PRO	Tue, Oct 17, 2023	33.40	34.05	33.40	33.71
4104	NYSE	PRO	Mon, Oct 16, 2023	34.25	34.72	33.55	33.72
4103	NYSE	PRO	Fri, Oct 13, 2023	34.12	34.13	33.64	33.80
4102	NYSE	PRO	Thu, Oct 12, 2023	34.51	34.65	34.00	34.16
4101	NYSE	PRO	Wed, Oct 11, 2023	34.49	35.05	34.13	34.56
4100	NYSE	PRO	Tue, Oct 10, 2023	34.63	35.14	34.19	34.45
4099	NYSE	PRO	Mon, Oct 9, 2023	34.31	35.32	34.31	34.64
4098	NYSE	PRO	Fri, Oct 6, 2023	33.13	34.82	33.13	34.76
4097	NYSE	PRO	Thu, Oct 5, 2023	33.71	33.76	33.03	33.38
4096	NYSE	PRO	Wed, Oct 4, 2023	34.00	34.19	33.60	33.82
4095	NYSE	PRO	Tue, Oct 3, 2023	34.47	34.88	33.77	33.98
4094	NYSE	PRO	Mon, Oct 2, 2023	34.60	35.01	34.54	34.67
4093	NYSE	PRO	Fri, Sep 29, 2023	35.08	35.28	34.30	34.62
4092	NYSE	PRO	Thu, Sep 28, 2023	35.44	35.45	34.46	34.84
4091	NYSE	PRO	Wed, Sep 27, 2023	31.98	36.61	31.98	35.60
4090	NYSE	PRO	Tue, Sep 26, 2023	32.63	32.87	31.92	31.99
4089	NYSE	PRO	Mon, Sep 25, 2023	32.57	33.32	32.44	32.88
4088	NYSE	PRO	Fri, Sep 22, 2023	32.86	33.12	32.38	32.70
4087	NYSE	PRO	Thu, Sep 21, 2023	32.78	33.41	32.58	32.64
4086	NYSE	PRO	Wed, Sep 20, 2023	34.71	35.10	33.25	33.28
4085	NYSE	PRO	Tue, Sep 19, 2023	33.62	34.68	33.62	34.58
4084	NYSE	PRO	Mon, Sep 18, 2023	32.86	34.75	32.61	33.84
4083	NYSE	PRO	Fri, Sep 15, 2023	32.75	32.86	32.29	32.85
4082	NYSE	PRO	Thu, Sep 14, 2023	32.73	33.03	32.49	33.00
4081	NYSE	PRO	Wed, Sep 13, 2023	33.27	33.40	32.23	32.46
4080	NYSE	PRO	Tue, Sep 12, 2023	33.47	33.87	33.28	33.47
4079	NYSE	PRO	Mon, Sep 11, 2023	34.41	34.55	33.66	33.84
4078	NYSE	PRO	Fri, Sep 8, 2023	34.51	34.55	33.84	34.14
4077	NYSE	PRO	Thu, Sep 7, 2023	34.55	35.13	34.00	34.26
4076	NYSE	PRO	Wed, Sep 6, 2023	35.72	35.88	34.49	34.88
4075	NYSE	PRO	Tue, Sep 5, 2023	35.48	35.85	35.12	35.59
4074	NYSE	PRO	Fri, Sep 1, 2023	36.00	36.35	35.54	35.76
4073	NYSE	PRO	Thu, Aug 31, 2023	37.22	37.36	35.78	35.86
4072	NYSE	PRO	Wed, Aug 30, 2023	35.62	37.56	34.99	37.10
4071	NYSE	PRO	Tue, Aug 29, 2023	35.28	36.17	35.28	35.75
4070	NYSE	PRO	Mon, Aug 28, 2023	35.00	36.43	35.00	35.54
4069	NYSE	PRO	Fri, Aug 25, 2023	35.09	35.45	34.43	35.00
4068	NYSE	PRO	Thu, Aug 24, 2023	36.19	36.30	34.39	34.75
4067	NYSE	PRO	Wed, Aug 23, 2023	35.74	36.41	35.55	36.28
4066	NYSE	PRO	Tue, Aug 22, 2023	35.37	35.92	34.82	35.52
4065	NYSE	PRO	Mon, Aug 21, 2023	34.97	35.71	34.75	34.84
4064	NYSE	PRO	Fri, Aug 18, 2023	34.03	35.21	34.03	34.97
4063	NYSE	PRO	Thu, Aug 17, 2023	34.82	34.90	34.09	34.46
4062	NYSE	PRO	Wed, Aug 16, 2023	35.70	35.86	34.86	34.86
4061	NYSE	PRO	Tue, Aug 15, 2023	35.83	36.26	35.45	35.83
4060	NYSE	PRO	Mon, Aug 14, 2023	35.85	36.02	35.60	35.85
4059	NYSE	PRO	Fri, Aug 11, 2023	35.36	36.20	35.20	35.87
4058	NYSE	PRO	Thu, Aug 10, 2023	36.61	36.89	35.34	35.40
4057	NYSE	PRO	Wed, Aug 9, 2023	37.30	37.42	36.12	36.48
4056	NYSE	PRO	Tue, Aug 8, 2023	37.51	37.87	36.72	36.94
4055	NYSE	PRO	Mon, Aug 7, 2023	37.68	38.49	37.32	38.10
4054	NYSE	PRO	Fri, Aug 4, 2023	36.59	38.05	36.15	37.71
4053	NYSE	PRO	Thu, Aug 3, 2023	37.00	37.29	36.31	36.45
4052	NYSE	PRO	Wed, Aug 2, 2023	38.40	38.40	36.76	37.14
4051	NYSE	PRO	Tue, Aug 1, 2023	38.01	38.81	37.42	38.40
4050	NYSE	PRO	Mon, Jul 31, 2023	37.35	38.96	37.35	38.00
4049	NYSE	PRO	Fri, Jul 28, 2023	37.01	37.57	36.33	36.84
4048	NYSE	PRO	Thu, Jul 27, 2023	37.07	37.68	36.43	36.68
4047	NYSE	PRO	Wed, Jul 26, 2023	37.93	38.00	33.88	36.28
4046	NYSE	PRO	Tue, Jul 25, 2023	33.67	33.99	32.89	33.63
4045	NYSE	PRO	Mon, Jul 24, 2023	34.18	34.18	33.12	33.70
4044	NYSE	PRO	Fri, Jul 21, 2023	34.72	35.25	33.92	33.92
4043	NYSE	PRO	Thu, Jul 20, 2023	34.95	34.95	33.67	34.21
4042	NYSE	PRO	Wed, Jul 19, 2023	34.41	34.82	33.32	34.71
4041	NYSE	PRO	Tue, Jul 18, 2023	33.78	34.33	33.33	34.31
4040	NYSE	PRO	Mon, Jul 17, 2023	32.96	34.54	32.95	33.84
4039	NYSE	PRO	Fri, Jul 14, 2023	33.43	33.99	32.60	32.65
4038	NYSE	PRO	Thu, Jul 13, 2023	32.97	33.75	32.97	33.61
4037	NYSE	PRO	Wed, Jul 12, 2023	32.99	33.04	32.25	32.84
4036	NYSE	PRO	Tue, Jul 11, 2023	31.75	32.49	31.64	32.48
4035	NYSE	PRO	Mon, Jul 10, 2023	30.15	31.79	30.15	31.64
4034	NYSE	PRO	Fri, Jul 7, 2023	30.35	30.64	29.87	30.26
4033	NYSE	PRO	Thu, Jul 6, 2023	29.87	30.42	29.56	30.40
4032	NYSE	PRO	Wed, Jul 5, 2023	29.61	30.45	29.55	30.31
4031	NYSE	PRO	Mon, Jul 3, 2023	30.65	30.68	29.48	29.82
4030	NYSE	PRO	Fri, Jun 30, 2023	29.85	30.93	29.85	30.80
4029	NYSE	PRO	Thu, Jun 29, 2023	29.32	30.30	29.15	29.56
4028	NYSE	PRO	Wed, Jun 28, 2023	28.00	29.45	27.96	29.44
4027	NYSE	PRO	Tue, Jun 27, 2023	27.94	28.71	27.59	28.06
4026	NYSE	PRO	Mon, Jun 26, 2023	28.30	28.77	27.64	27.86
4025	NYSE	PRO	Fri, Jun 23, 2023	28.64	28.93	28.30	28.56
4024	NYSE	PRO	Thu, Jun 22, 2023	28.55	29.33	28.32	29.14
4023	NYSE	PRO	Wed, Jun 21, 2023	29.30	29.30	28.31	28.81
4022	NYSE	PRO	Tue, Jun 20, 2023	28.78	29.67	28.78	29.41
4021	NYSE	PRO	Fri, Jun 16, 2023	30.45	30.45	28.97	29.07
4020	NYSE	PRO	Thu, Jun 15, 2023	30.01	30.32	29.58	30.00
4019	NYSE	PRO	Wed, Jun 14, 2023	30.42	30.62	29.82	30.21
4018	NYSE	PRO	Tue, Jun 13, 2023	31.19	31.44	29.90	30.25
4017	NYSE	PRO	Mon, Jun 12, 2023	30.52	31.14	30.23	31.02
4016	NYSE	PRO	Fri, Jun 9, 2023	29.64	30.47	29.64	30.24
4015	NYSE	PRO	Thu, Jun 8, 2023	30.13	30.44	29.63	29.68
4014	NYSE	PRO	Wed, Jun 7, 2023	30.53	31.15	29.83	30.05
4013	NYSE	PRO	Tue, Jun 6, 2023	29.67	31.00	29.27	30.40
4012	NYSE	PRO	Mon, Jun 5, 2023	29.19	30.11	28.76	29.36
4011	NYSE	PRO	Fri, Jun 2, 2023	29.12	29.73	29.00	29.36
4010	NYSE	PRO	Thu, Jun 1, 2023	29.85	29.85	28.72	28.74
4009	NYSE	PRO	Wed, May 31, 2023	29.05	30.41	29.05	30.32
4008	NYSE	PRO	Tue, May 30, 2023	28.89	29.52	28.65	29.30
4007	NYSE	PRO	Fri, May 26, 2023	28.26	28.95	28.26	28.46
4006	NYSE	PRO	Thu, May 25, 2023	29.92	29.92	28.28	28.29
4005	NYSE	PRO	Wed, May 24, 2023	28.34	30.54	28.34	29.39
4004	NYSE	PRO	Tue, May 23, 2023	28.05	28.69	27.56	27.93
4003	NYSE	PRO	Mon, May 22, 2023	28.63	29.15	28.12	28.41
4002	NYSE	PRO	Fri, May 19, 2023	28.67	28.99	27.98	28.55
4001	NYSE	PRO	Thu, May 18, 2023	27.37	28.49	27.32	28.43
4000	NYSE	PRO	Wed, May 17, 2023	26.35	27.59	26.35	27.31
3999	NYSE	PRO	Tue, May 16, 2023	25.36	26.36	25.36	26.19
3998	NYSE	PRO	Mon, May 15, 2023	24.61	25.85	24.61	25.70
3997	NYSE	PRO	Fri, May 12, 2023	24.85	25.20	24.61	24.68
3996	NYSE	PRO	Thu, May 11, 2023	25.72	25.90	24.97	24.98
3995	NYSE	PRO	Wed, May 10, 2023	26.12	26.71	25.81	26.03
3994	NYSE	PRO	Tue, May 9, 2023	26.04	26.24	25.51	25.64
3993	NYSE	PRO	Mon, May 8, 2023	27.18	27.18	26.01	26.24
3992	NYSE	PRO	Fri, May 5, 2023	27.03	27.73	26.72	27.18
3991	NYSE	PRO	Thu, May 4, 2023	27.80	27.98	25.84	26.61
3990	NYSE	PRO	Wed, May 3, 2023	25.99	28.69	24.67	27.78
3989	NYSE	PRO	Tue, May 2, 2023	27.96	28.00	26.71	26.73
3988	NYSE	PRO	Mon, May 1, 2023	28.16	28.51	27.83	28.01
3987	NYSE	PRO	Fri, Apr 28, 2023	28.35	28.78	28.19	28.37
3986	NYSE	PRO	Thu, Apr 27, 2023	28.82	28.86	28.25	28.63
3985	NYSE	PRO	Wed, Apr 26, 2023	27.99	29.20	27.93	28.70
3984	NYSE	PRO	Tue, Apr 25, 2023	28.36	28.84	27.93	27.96
3983	NYSE	PRO	Mon, Apr 24, 2023	29.61	29.61	28.68	28.79
3982	NYSE	PRO	Fri, Apr 21, 2023	28.35	30.20	28.35	29.71
3981	NYSE	PRO	Thu, Apr 20, 2023	27.19	28.56	27.07	28.23
3980	NYSE	PRO	Wed, Apr 19, 2023	26.78	27.33	26.56	27.02
3979	NYSE	PRO	Tue, Apr 18, 2023	27.60	27.60	26.99	27.03
3978	NYSE	PRO	Mon, Apr 17, 2023	26.78	27.23	26.66	27.09
3977	NYSE	PRO	Fri, Apr 14, 2023	26.89	27.15	26.32	26.57
3976	NYSE	PRO	Thu, Apr 13, 2023	26.26	27.43	26.15	27.03
3975	NYSE	PRO	Wed, Apr 12, 2023	26.99	27.19	26.05	26.13
3974	NYSE	PRO	Tue, Apr 11, 2023	26.58	26.89	26.00	26.59
3973	NYSE	PRO	Mon, Apr 10, 2023	25.97	26.72	25.76	26.70
3972	NYSE	PRO	Thu, Apr 6, 2023	25.96	26.51	25.65	26.34
3971	NYSE	PRO	Wed, Apr 5, 2023	26.40	26.40	25.52	25.96
3970	NYSE	PRO	Tue, Apr 4, 2023	27.04	27.04	26.50	26.65
3969	NYSE	PRO	Mon, Apr 3, 2023	27.09	27.47	26.47	26.84
3968	NYSE	PRO	Fri, Mar 31, 2023	26.63	27.42	26.63	27.40
3967	NYSE	PRO	Thu, Mar 30, 2023	26.55	26.63	26.23	26.54
3966	NYSE	PRO	Wed, Mar 29, 2023	25.93	26.39	25.81	26.25
3965	NYSE	PRO	Tue, Mar 28, 2023	25.48	25.93	25.44	25.80
3964	NYSE	PRO	Mon, Mar 27, 2023	25.58	25.81	25.25	25.68
3963	NYSE	PRO	Fri, Mar 24, 2023	25.69	25.78	25.19	25.51
3962	NYSE	PRO	Thu, Mar 23, 2023	25.93	26.58	25.50	25.83
3961	NYSE	PRO	Wed, Mar 22, 2023	26.76	26.76	25.58	25.70
3960	NYSE	PRO	Tue, Mar 21, 2023	26.38	26.89	26.21	26.84
3959	NYSE	PRO	Mon, Mar 20, 2023	25.98	26.25	25.08	26.14
3958	NYSE	PRO	Fri, Mar 17, 2023	26.81	27.09	26.04	26.08
3957	NYSE	PRO	Thu, Mar 16, 2023	25.69	26.93	25.52	26.85
3956	NYSE	PRO	Wed, Mar 15, 2023	24.75	25.79	24.75	25.77
3955	NYSE	PRO	Tue, Mar 14, 2023	25.20	25.46	24.80	25.36
3954	NYSE	PRO	Mon, Mar 13, 2023	24.48	25.04	23.96	24.53
3953	NYSE	PRO	Fri, Mar 10, 2023	25.20	25.49	24.51	24.91
3952	NYSE	PRO	Thu, Mar 9, 2023	26.81	27.59	25.45	25.50
3951	NYSE	PRO	Wed, Mar 8, 2023	26.88	26.88	26.42	26.83
3950	NYSE	PRO	Tue, Mar 7, 2023	27.66	28.23	26.76	26.83
3949	NYSE	PRO	Mon, Mar 6, 2023	27.20	28.02	26.84	27.73
3948	NYSE	PRO	Fri, Mar 3, 2023	26.94	27.32	26.74	27.11
3947	NYSE	PRO	Thu, Mar 2, 2023	26.28	26.86	25.88	26.72
3946	NYSE	PRO	Wed, Mar 1, 2023	26.16	26.75	25.77	26.41
3945	NYSE	PRO	Tue, Feb 28, 2023	25.61	26.15	25.52	26.09
3944	NYSE	PRO	Mon, Feb 27, 2023	26.73	26.73	25.61	25.65
3943	NYSE	PRO	Fri, Feb 24, 2023	26.06	26.57	25.76	26.48
3942	NYSE	PRO	Thu, Feb 23, 2023	26.77	26.80	26.28	26.72
3941	NYSE	PRO	Wed, Feb 22, 2023	27.61	27.89	26.37	26.46
3940	NYSE	PRO	Tue, Feb 21, 2023	27.26	27.54	26.87	27.33
3939	NYSE	PRO	Fri, Feb 17, 2023	28.15	28.15	27.17	27.62
3938	NYSE	PRO	Thu, Feb 16, 2023	28.33	28.76	27.92	28.15
3937	NYSE	PRO	Wed, Feb 15, 2023	28.44	29.30	28.42	29.12
3936	NYSE	PRO	Tue, Feb 14, 2023	28.03	28.74	27.61	28.66
3935	NYSE	PRO	Mon, Feb 13, 2023	27.67	29.68	27.46	28.29
3934	NYSE	PRO	Fri, Feb 10, 2023	30.31	31.00	26.30	27.30
3933	NYSE	PRO	Thu, Feb 9, 2023	28.96	29.10	28.00	28.33
3932	NYSE	PRO	Wed, Feb 8, 2023	28.61	28.96	28.16	28.40
3931	NYSE	PRO	Tue, Feb 7, 2023	28.35	28.60	27.67	28.49
3930	NYSE	PRO	Mon, Feb 6, 2023	28.77	29.27	28.44	28.50
3929	NYSE	PRO	Fri, Feb 3, 2023	28.13	29.70	28.13	28.98
3928	NYSE	PRO	Thu, Feb 2, 2023	26.72	29.26	26.72	28.83
3927	NYSE	PRO	Wed, Feb 1, 2023	25.21	26.57	25.00	26.42
3926	NYSE	PRO	Tue, Jan 31, 2023	24.85	25.40	24.71	25.20
3925	NYSE	PRO	Mon, Jan 30, 2023	24.70	25.32	24.31	24.74
3924	NYSE	PRO	Fri, Jan 27, 2023	24.70	25.31	24.13	25.03
3923	NYSE	PRO	Thu, Jan 26, 2023	24.20	24.78	23.91	24.78
3922	NYSE	PRO	Wed, Jan 25, 2023	24.16	24.16	23.25	23.79
3921	NYSE	PRO	Tue, Jan 24, 2023	24.68	24.91	24.25	24.49
3920	NYSE	PRO	Mon, Jan 23, 2023	24.50	25.23	23.43	24.78
3919	NYSE	PRO	Fri, Jan 20, 2023	24.00	24.46	23.67	24.45
3918	NYSE	PRO	Thu, Jan 19, 2023	23.03	23.82	22.76	23.69
3917	NYSE	PRO	Wed, Jan 18, 2023	24.03	24.46	22.98	23.16
3916	NYSE	PRO	Tue, Jan 17, 2023	23.80	24.33	22.97	23.87
3915	NYSE	PRO	Fri, Jan 13, 2023	24.02	24.32	23.18	23.82
3914	NYSE	PRO	Thu, Jan 12, 2023	23.82	24.31	23.23	24.30
3913	NYSE	PRO	Wed, Jan 11, 2023	23.45	23.74	22.87	23.73
3912	NYSE	PRO	Tue, Jan 10, 2023	23.61	23.75	22.83	23.46
3911	NYSE	PRO	Mon, Jan 9, 2023	24.22	24.90	23.83	23.85
3910	NYSE	PRO	Fri, Jan 6, 2023	25.14	25.54	23.40	24.02
3909	NYSE	PRO	Thu, Jan 5, 2023	25.74	25.74	24.83	25.04
3908	NYSE	PRO	Wed, Jan 4, 2023	25.27	26.18	24.90	25.97
3907	NYSE	PRO	Tue, Jan 3, 2023	24.72	25.22	24.05	24.86
3906	NYSE	PRO	Fri, Dec 30, 2022	23.94	24.56	23.89	24.26
3905	NYSE	PRO	Thu, Dec 29, 2022	24.31	24.89	24.12	24.29
3904	NYSE	PRO	Wed, Dec 28, 2022	22.89	23.82	22.57	23.82
3903	NYSE	PRO	Tue, Dec 27, 2022	23.34	23.40	22.90	22.95
3902	NYSE	PRO	Fri, Dec 23, 2022	23.71	23.83	23.31	23.41
3901	NYSE	PRO	Thu, Dec 22, 2022	23.86	24.09	23.53	23.97
3900	NYSE	PRO	Wed, Dec 21, 2022	24.15	24.83	23.82	24.18
3899	NYSE	PRO	Tue, Dec 20, 2022	23.30	24.22	23.30	24.03
3898	NYSE	PRO	Mon, Dec 19, 2022	23.82	23.82	23.04	23.51
3897	NYSE	PRO	Fri, Dec 16, 2022	23.47	24.39	23.30	24.03
3896	NYSE	PRO	Thu, Dec 15, 2022	24.09	24.48	23.62	23.76
3895	NYSE	PRO	Wed, Dec 14, 2022	24.74	25.72	24.37	24.57
3894	NYSE	PRO	Tue, Dec 13, 2022	23.92	25.03	23.88	24.91
3893	NYSE	PRO	Mon, Dec 12, 2022	21.62	23.04	21.28	23.01
3892	NYSE	PRO	Fri, Dec 9, 2022	20.88	21.94	20.62	21.58
3891	NYSE	PRO	Thu, Dec 8, 2022	20.84	21.51	20.32	21.06
3890	NYSE	PRO	Wed, Dec 7, 2022	21.13	21.15	20.37	20.69
3889	NYSE	PRO	Tue, Dec 6, 2022	22.42	22.58	21.11	21.14
3888	NYSE	PRO	Mon, Dec 5, 2022	23.21	23.56	22.56	22.66
3887	NYSE	PRO	Fri, Dec 2, 2022	22.92	23.60	22.85	23.50
3886	NYSE	PRO	Thu, Dec 1, 2022	23.89	24.36	23.22	23.51
3885	NYSE	PRO	Wed, Nov 30, 2022	23.60	24.43	23.20	23.82
3884	NYSE	PRO	Tue, Nov 29, 2022	23.16	23.56	22.82	23.49
3883	NYSE	PRO	Mon, Nov 28, 2022	22.84	23.21	22.31	22.84
3882	NYSE	PRO	Fri, Nov 25, 2022	22.71	23.23	22.09	23.12
3881	NYSE	PRO	Wed, Nov 23, 2022	23.08	23.40	22.60	22.78
3880	NYSE	PRO	Tue, Nov 22, 2022	24.16	24.16	23.21	23.28
3879	NYSE	PRO	Mon, Nov 21, 2022	24.38	24.80	23.77	24.08
3878	NYSE	PRO	Fri, Nov 18, 2022	24.47	24.77	23.44	24.53
3877	NYSE	PRO	Thu, Nov 17, 2022	24.75	24.76	23.63	23.83
3876	NYSE	PRO	Wed, Nov 16, 2022	26.50	26.50	25.13	25.21
3875	NYSE	PRO	Tue, Nov 15, 2022	26.50	27.77	26.14	26.72
3874	NYSE	PRO	Mon, Nov 14, 2022	27.16	27.44	26.16	26.24
3873	NYSE	PRO	Fri, Nov 11, 2022	27.41	29.57	27.33	27.65
3872	NYSE	PRO	Thu, Nov 10, 2022	25.87	27.27	25.60	27.23
3871	NYSE	PRO	Wed, Nov 9, 2022	24.11	24.48	23.43	24.14
3870	NYSE	PRO	Tue, Nov 8, 2022	23.55	24.49	23.00	24.38
3869	NYSE	PRO	Mon, Nov 7, 2022	25.82	26.10	23.57	23.60
3868	NYSE	PRO	Fri, Nov 4, 2022	25.76	26.34	25.00	25.82
3867	NYSE	PRO	Thu, Nov 3, 2022	26.32	27.20	25.75	25.79
3866	NYSE	PRO	Wed, Nov 2, 2022	27.90	29.59	26.50	26.68
3865	NYSE	PRO	Tue, Nov 1, 2022	25.48	25.53	24.36	24.93
3864	NYSE	PRO	Mon, Oct 31, 2022	24.43	25.26	24.04	24.95
3863	NYSE	PRO	Fri, Oct 28, 2022	24.86	25.09	24.22	24.90
3862	NYSE	PRO	Thu, Oct 27, 2022	24.33	25.13	23.85	24.82
3861	NYSE	PRO	Wed, Oct 26, 2022	25.05	25.65	24.19	24.19
3860	NYSE	PRO	Tue, Oct 25, 2022	25.15	25.71	24.95	25.34
3859	NYSE	PRO	Mon, Oct 24, 2022	25.70	25.70	24.42	25.05
3858	NYSE	PRO	Fri, Oct 21, 2022	24.85	25.64	24.32	25.58
3857	NYSE	PRO	Thu, Oct 20, 2022	24.53	25.36	24.44	24.74
3856	NYSE	PRO	Wed, Oct 19, 2022	25.04	25.31	24.39	24.49
3855	NYSE	PRO	Tue, Oct 18, 2022	26.18	26.58	25.01	25.31
3854	NYSE	PRO	Mon, Oct 17, 2022	25.92	26.84	24.80	25.06
3853	NYSE	PRO	Fri, Oct 14, 2022	26.35	26.54	24.82	25.00
3852	NYSE	PRO	Thu, Oct 13, 2022	24.95	26.05	24.06	26.00
3851	NYSE	PRO	Wed, Oct 12, 2022	25.06	25.48	24.41	25.43
3850	NYSE	PRO	Tue, Oct 11, 2022	25.08	25.40	24.23	24.91
3849	NYSE	PRO	Mon, Oct 10, 2022	25.91	25.91	24.86	25.25
3848	NYSE	PRO	Fri, Oct 7, 2022	27.29	27.29	25.87	25.94
3847	NYSE	PRO	Thu, Oct 6, 2022	27.32	28.09	27.27	27.89
3846	NYSE	PRO	Wed, Oct 5, 2022	27.03	27.78	26.87	27.60
3845	NYSE	PRO	Tue, Oct 4, 2022	26.00	27.83	26.00	27.76
3844	NYSE	PRO	Mon, Oct 3, 2022	25.16	25.81	23.94	25.63
3843	NYSE	PRO	Fri, Sep 30, 2022	24.65	25.97	24.65	24.70
3842	NYSE	PRO	Thu, Sep 29, 2022	24.57	24.89	24.08	24.76
3841	NYSE	PRO	Wed, Sep 28, 2022	23.81	25.30	23.45	25.13
3840	NYSE	PRO	Tue, Sep 27, 2022	23.21	23.66	22.76	23.48
3839	NYSE	PRO	Mon, Sep 26, 2022	22.78	23.70	22.59	22.62
3838	NYSE	PRO	Fri, Sep 23, 2022	22.63	22.92	21.86	22.83
3837	NYSE	PRO	Thu, Sep 22, 2022	23.27	23.35	22.58	23.11
3836	NYSE	PRO	Wed, Sep 21, 2022	23.62	24.48	23.28	23.60
3835	NYSE	PRO	Tue, Sep 20, 2022	23.34	23.72	22.86	23.23
3834	NYSE	PRO	Mon, Sep 19, 2022	22.26	23.72	22.26	23.63
3833	NYSE	PRO	Fri, Sep 16, 2022	22.09	22.59	21.61	22.56
3832	NYSE	PRO	Thu, Sep 15, 2022	22.55	23.28	22.26	22.58
3831	NYSE	PRO	Wed, Sep 14, 2022	22.71	23.19	22.25	22.72
3830	NYSE	PRO	Tue, Sep 13, 2022	22.19	23.09	22.19	22.71
3829	NYSE	PRO	Mon, Sep 12, 2022	23.15	23.55	22.95	23.51
3828	NYSE	PRO	Fri, Sep 9, 2022	22.06	23.02	22.06	22.96
3827	NYSE	PRO	Thu, Sep 8, 2022	20.45	21.46	20.24	21.40
3826	NYSE	PRO	Wed, Sep 7, 2022	18.83	20.91	18.81	20.83
3825	NYSE	PRO	Tue, Sep 6, 2022	18.60	18.83	18.09	18.70
3824	NYSE	PRO	Fri, Sep 2, 2022	19.73	19.73	18.23	18.52
3823	NYSE	PRO	Thu, Sep 1, 2022	20.39	20.44	19.06	19.58
3822	NYSE	PRO	Wed, Aug 31, 2022	20.98	21.09	20.63	20.85
3821	NYSE	PRO	Tue, Aug 30, 2022	21.49	21.61	20.80	20.91
3820	NYSE	PRO	Mon, Aug 29, 2022	20.91	21.54	20.91	21.24
3819	NYSE	PRO	Fri, Aug 26, 2022	23.15	23.25	21.13	21.23
3818	NYSE	PRO	Thu, Aug 25, 2022	22.44	23.08	22.09	23.08
3817	NYSE	PRO	Wed, Aug 24, 2022	21.50	22.28	21.47	22.13
3816	NYSE	PRO	Tue, Aug 23, 2022	22.74	23.16	21.72	21.74
3815	NYSE	PRO	Mon, Aug 22, 2022	23.11	23.46	22.37	22.81
3814	NYSE	PRO	Fri, Aug 19, 2022	25.32	25.32	23.76	23.81
3813	NYSE	PRO	Thu, Aug 18, 2022	25.86	26.34	25.68	25.72
3812	NYSE	PRO	Wed, Aug 17, 2022	26.51	26.77	25.86	26.24
3811	NYSE	PRO	Tue, Aug 16, 2022	27.51	27.56	26.79	27.14
3810	NYSE	PRO	Mon, Aug 15, 2022	26.82	27.76	26.69	27.51
3809	NYSE	PRO	Fri, Aug 12, 2022	26.63	27.20	26.47	27.09
3808	NYSE	PRO	Thu, Aug 11, 2022	27.77	27.77	26.41	26.49
3807	NYSE	PRO	Wed, Aug 10, 2022	26.05	27.22	26.05	27.18
3806	NYSE	PRO	Tue, Aug 9, 2022	26.18	26.50	24.83	25.10
3805	NYSE	PRO	Mon, Aug 8, 2022	26.00	26.92	26.00	26.69
3804	NYSE	PRO	Fri, Aug 5, 2022	25.66	26.35	25.30	25.87
3803	NYSE	PRO	Thu, Aug 4, 2022	26.94	26.94	25.54	26.28
3802	NYSE	PRO	Wed, Aug 3, 2022	25.25	26.97	25.00	26.80
3801	NYSE	PRO	Tue, Aug 2, 2022	24.70	25.21	24.17	25.05
3800	NYSE	PRO	Mon, Aug 1, 2022	23.89	25.32	23.33	24.90
3799	NYSE	PRO	Fri, Jul 29, 2022	23.43	25.35	22.21	24.37
3798	NYSE	PRO	Thu, Jul 28, 2022	23.95	24.26	22.92	23.86
3797	NYSE	PRO	Wed, Jul 27, 2022	23.38	24.00	22.99	23.86
3796	NYSE	PRO	Tue, Jul 26, 2022	25.28	25.28	23.04	23.11
3795	NYSE	PRO	Mon, Jul 25, 2022	25.71	25.71	24.56	25.44
3794	NYSE	PRO	Fri, Jul 22, 2022	26.38	26.38	25.06	25.69
3793	NYSE	PRO	Thu, Jul 21, 2022	26.23	26.41	25.54	26.17
3792	NYSE	PRO	Wed, Jul 20, 2022	25.01	26.76	25.01	26.25
3791	NYSE	PRO	Tue, Jul 19, 2022	24.54	24.87	24.11	24.83
3790	NYSE	PRO	Mon, Jul 18, 2022	25.03	25.44	24.12	24.14
3789	NYSE	PRO	Fri, Jul 15, 2022	24.29	25.09	23.62	24.51
3788	NYSE	PRO	Thu, Jul 14, 2022	24.03	24.35	23.29	23.72
3787	NYSE	PRO	Wed, Jul 13, 2022	24.93	25.54	24.24	24.46
3786	NYSE	PRO	Tue, Jul 12, 2022	27.74	28.16	25.19	25.45
3785	NYSE	PRO	Mon, Jul 11, 2022	28.39	28.69	27.37	27.64
3784	NYSE	PRO	Fri, Jul 8, 2022	28.20	29.02	27.53	28.88
3783	NYSE	PRO	Thu, Jul 7, 2022	27.70	28.76	27.70	28.67
3782	NYSE	PRO	Wed, Jul 6, 2022	27.70	28.32	27.19	27.51
3781	NYSE	PRO	Tue, Jul 5, 2022	26.61	27.90	25.86	27.86
3780	NYSE	PRO	Fri, Jul 1, 2022	26.03	27.37	26.03	27.11
3779	NYSE	PRO	Thu, Jun 30, 2022	26.79	26.85	25.90	26.23
3778	NYSE	PRO	Wed, Jun 29, 2022	27.76	27.92	26.79	27.38
3777	NYSE	PRO	Tue, Jun 28, 2022	29.98	30.32	27.93	27.97
3776	NYSE	PRO	Mon, Jun 27, 2022	30.71	30.88	29.59	29.89
3775	NYSE	PRO	Fri, Jun 24, 2022	28.28	30.54	28.28	30.53
3774	NYSE	PRO	Thu, Jun 23, 2022	26.18	28.24	26.12	27.80
3773	NYSE	PRO	Wed, Jun 22, 2022	24.74	26.19	24.74	25.93
3772	NYSE	PRO	Tue, Jun 21, 2022	25.68	26.43	25.18	25.19
3771	NYSE	PRO	Fri, Jun 17, 2022	25.16	26.03	24.96	25.10
3770	NYSE	PRO	Thu, Jun 16, 2022	25.78	25.81	24.48	24.76
3769	NYSE	PRO	Wed, Jun 15, 2022	26.44	27.35	25.83	26.52
3768	NYSE	PRO	Tue, Jun 14, 2022	26.21	27.08	25.54	25.90
3767	NYSE	PRO	Mon, Jun 13, 2022	27.09	27.75	25.90	26.06
3766	NYSE	PRO	Fri, Jun 10, 2022	28.28	29.04	28.12	28.15
3765	NYSE	PRO	Thu, Jun 9, 2022	31.05	31.05	29.08	29.12
3764	NYSE	PRO	Wed, Jun 8, 2022	30.03	31.67	30.03	31.35
3763	NYSE	PRO	Tue, Jun 7, 2022	28.93	30.15	28.93	30.06
3762	NYSE	PRO	Mon, Jun 6, 2022	30.00	30.00	28.98	29.26
3761	NYSE	PRO	Fri, Jun 3, 2022	29.55	29.83	28.99	29.50
3760	NYSE	PRO	Thu, Jun 2, 2022	28.15	29.96	28.15	29.93
3759	NYSE	PRO	Wed, Jun 1, 2022	27.60	28.67	27.60	28.37
3758	NYSE	PRO	Tue, May 31, 2022	27.19	27.60	26.57	27.29
3757	NYSE	PRO	Fri, May 27, 2022	26.65	27.76	26.65	27.28
3756	NYSE	PRO	Thu, May 26, 2022	25.94	27.04	25.94	26.26
3755	NYSE	PRO	Wed, May 25, 2022	25.64	26.55	25.64	25.93
3754	NYSE	PRO	Tue, May 24, 2022	27.04	27.04	25.61	25.86
3753	NYSE	PRO	Mon, May 23, 2022	27.81	27.88	26.04	27.59
3752	NYSE	PRO	Fri, May 20, 2022	28.10	28.25	26.61	27.44
3751	NYSE	PRO	Thu, May 19, 2022	25.12	27.92	25.12	27.56
3750	NYSE	PRO	Wed, May 18, 2022	26.00	27.06	25.09	25.35
3749	NYSE	PRO	Tue, May 17, 2022	25.97	26.55	25.31	26.45
3748	NYSE	PRO	Mon, May 16, 2022	25.61	26.28	25.08	25.28
3747	NYSE	PRO	Fri, May 13, 2022	24.91	25.97	24.91	25.90
3746	NYSE	PRO	Thu, May 12, 2022	23.61	25.21	23.15	24.23
3745	NYSE	PRO	Wed, May 11, 2022	25.32	26.10	23.86	23.99
3744	NYSE	PRO	Tue, May 10, 2022	27.24	27.37	25.29	25.44
3743	NYSE	PRO	Mon, May 9, 2022	27.83	27.98	26.29	26.65
3742	NYSE	PRO	Fri, May 6, 2022	29.19	29.59	28.43	28.53
3741	NYSE	PRO	Thu, May 5, 2022	30.02	30.39	28.88	29.41
3740	NYSE	PRO	Wed, May 4, 2022	31.29	31.74	28.78	30.85
3739	NYSE	PRO	Tue, May 3, 2022	28.97	28.97	27.89	28.64
3738	NYSE	PRO	Mon, May 2, 2022	28.11	29.09	27.82	28.91
3737	NYSE	PRO	Fri, Apr 29, 2022	28.41	28.93	27.88	27.93
3736	NYSE	PRO	Thu, Apr 28, 2022	28.48	28.85	27.66	28.74
3735	NYSE	PRO	Wed, Apr 27, 2022	27.70	28.67	27.50	28.00
3734	NYSE	PRO	Tue, Apr 26, 2022	30.09	30.09	27.28	27.99
3733	NYSE	PRO	Mon, Apr 25, 2022	28.93	30.46	28.92	30.44
3732	NYSE	PRO	Fri, Apr 22, 2022	29.50	30.27	28.84	29.12
3731	NYSE	PRO	Thu, Apr 21, 2022	31.05	32.50	29.66	29.78
3730	NYSE	PRO	Wed, Apr 20, 2022	31.32	31.33	30.37	30.52
3729	NYSE	PRO	Tue, Apr 19, 2022	29.78	31.37	29.34	30.89
3728	NYSE	PRO	Mon, Apr 18, 2022	29.67	30.05	29.06	29.67
3727	NYSE	PRO	Thu, Apr 14, 2022	31.37	31.37	29.91	30.10
3726	NYSE	PRO	Wed, Apr 13, 2022	29.89	31.65	29.89	31.29
3725	NYSE	PRO	Tue, Apr 12, 2022	29.44	30.59	29.44	29.84
3724	NYSE	PRO	Mon, Apr 11, 2022	28.06	29.09	27.55	28.77
3723	NYSE	PRO	Fri, Apr 8, 2022	29.43	29.69	28.23	28.37
3722	NYSE	PRO	Thu, Apr 7, 2022	29.81	30.46	29.29	29.64
3721	NYSE	PRO	Wed, Apr 6, 2022	31.03	31.17	29.67	29.83
3720	NYSE	PRO	Tue, Apr 5, 2022	34.75	34.75	31.54	31.83
3719	NYSE	PRO	Mon, Apr 4, 2022	34.40	35.12	34.00	34.85
3718	NYSE	PRO	Fri, Apr 1, 2022	33.32	34.45	33.12	34.25
3717	NYSE	PRO	Thu, Mar 31, 2022	33.07	33.90	32.73	33.31
3716	NYSE	PRO	Wed, Mar 30, 2022	33.87	34.24	32.75	33.01
3715	NYSE	PRO	Tue, Mar 29, 2022	32.01	34.28	32.01	34.17
3714	NYSE	PRO	Mon, Mar 28, 2022	30.81	32.08	30.30	31.26
3713	NYSE	PRO	Fri, Mar 25, 2022	32.15	32.15	30.36	30.81
3712	NYSE	PRO	Thu, Mar 24, 2022	32.15	32.15	31.21	32.07
3711	NYSE	PRO	Wed, Mar 23, 2022	32.95	33.27	32.02	32.10
3710	NYSE	PRO	Tue, Mar 22, 2022	32.81	33.99	32.39	33.58
3709	NYSE	PRO	Mon, Mar 21, 2022	32.81	33.14	31.72	32.75
3708	NYSE	PRO	Fri, Mar 18, 2022	33.12	33.75	32.78	33.13
3707	NYSE	PRO	Thu, Mar 17, 2022	31.50	33.31	31.50	33.28
3706	NYSE	PRO	Wed, Mar 16, 2022	30.53	31.81	29.96	31.75
3705	NYSE	PRO	Tue, Mar 15, 2022	28.81	30.12	28.37	30.10
3704	NYSE	PRO	Mon, Mar 14, 2022	29.28	29.51	28.12	28.34
3703	NYSE	PRO	Fri, Mar 11, 2022	31.30	31.73	29.33	29.38
3702	NYSE	PRO	Thu, Mar 10, 2022	30.37	31.46	29.93	30.84
3701	NYSE	PRO	Wed, Mar 9, 2022	30.63	31.35	30.27	31.09
3700	NYSE	PRO	Tue, Mar 8, 2022	29.58	30.47	28.95	29.72
3699	NYSE	PRO	Mon, Mar 7, 2022	29.52	29.96	28.07	29.36
3698	NYSE	PRO	Fri, Mar 4, 2022	30.70	31.08	29.10	29.25
3697	NYSE	PRO	Thu, Mar 3, 2022	32.52	32.52	30.82	31.21
3696	NYSE	PRO	Wed, Mar 2, 2022	31.32	32.56	30.34	32.46
3695	NYSE	PRO	Tue, Mar 1, 2022	31.79	32.38	30.43	30.87
3694	NYSE	PRO	Mon, Feb 28, 2022	31.39	32.16	31.10	31.78
3693	NYSE	PRO	Fri, Feb 25, 2022	32.08	32.44	31.14	31.70
3692	NYSE	PRO	Thu, Feb 24, 2022	28.57	31.99	28.11	31.95
3691	NYSE	PRO	Wed, Feb 23, 2022	30.09	30.72	29.48	29.78
3690	NYSE	PRO	Tue, Feb 22, 2022	30.26	30.88	29.79	29.91
3689	NYSE	PRO	Fri, Feb 18, 2022	30.36	31.20	29.97	30.78
3688	NYSE	PRO	Thu, Feb 17, 2022	31.69	31.80	30.45	30.62
3687	NYSE	PRO	Wed, Feb 16, 2022	31.78	32.53	31.29	32.26
3686	NYSE	PRO	Tue, Feb 15, 2022	30.01	32.57	29.78	32.32
3685	NYSE	PRO	Mon, Feb 14, 2022	32.79	32.97	29.37	29.51
3684	NYSE	PRO	Fri, Feb 11, 2022	32.42	33.73	30.44	32.72
3683	NYSE	PRO	Thu, Feb 10, 2022	33.45	34.76	33.23	33.64
3682	NYSE	PRO	Wed, Feb 9, 2022	33.33	34.36	32.81	34.27
3681	NYSE	PRO	Tue, Feb 8, 2022	30.38	32.92	30.34	32.74
3680	NYSE	PRO	Mon, Feb 7, 2022	29.56	31.00	29.56	30.63
3679	NYSE	PRO	Fri, Feb 4, 2022	27.62	29.84	27.45	29.39
3678	NYSE	PRO	Thu, Feb 3, 2022	27.36	27.78	26.85	27.75
3677	NYSE	PRO	Wed, Feb 2, 2022	28.42	28.68	27.56	27.99
3676	NYSE	PRO	Tue, Feb 1, 2022	27.95	28.59	27.50	28.27
3675	NYSE	PRO	Mon, Jan 31, 2022	27.14	28.29	26.87	27.71
3674	NYSE	PRO	Fri, Jan 28, 2022	26.05	27.25	25.62	27.25
3673	NYSE	PRO	Thu, Jan 27, 2022	27.09	27.65	25.80	26.05
3672	NYSE	PRO	Wed, Jan 26, 2022	27.40	28.25	26.50	26.60
3671	NYSE	PRO	Tue, Jan 25, 2022	27.39	27.49	26.03	26.55
3670	NYSE	PRO	Mon, Jan 24, 2022	25.05	27.99	25.05	27.94
3669	NYSE	PRO	Fri, Jan 21, 2022	26.57	27.70	25.85	26.43
3668	NYSE	PRO	Thu, Jan 20, 2022	27.19	28.72	26.73	26.80
3667	NYSE	PRO	Wed, Jan 19, 2022	28.29	28.73	26.80	26.88
3666	NYSE	PRO	Tue, Jan 18, 2022	28.72	29.48	27.72	28.27
3665	NYSE	PRO	Fri, Jan 14, 2022	29.79	30.64	28.71	29.20
3664	NYSE	PRO	Thu, Jan 13, 2022	31.50	31.79	30.30	30.42
3663	NYSE	PRO	Wed, Jan 12, 2022	32.71	33.18	31.33	31.42
3662	NYSE	PRO	Tue, Jan 11, 2022	31.92	33.16	31.64	33.02
3661	NYSE	PRO	Mon, Jan 10, 2022	31.15	32.15	30.13	32.15
3660	NYSE	PRO	Fri, Jan 7, 2022	32.00	33.11	31.33	31.65
3659	NYSE	PRO	Thu, Jan 6, 2022	32.35	33.23	31.75	32.18
3658	NYSE	PRO	Wed, Jan 5, 2022	34.80	35.01	32.52	32.59
3657	NYSE	PRO	Tue, Jan 4, 2022	36.28	36.29	34.25	35.13
3656	NYSE	PRO	Mon, Jan 3, 2022	34.73	35.98	34.01	35.94
3655	NYSE	PRO	Fri, Dec 31, 2021	35.21	35.58	34.07	34.49
3654	NYSE	PRO	Thu, Dec 30, 2021	34.77	36.21	34.77	35.42
3653	NYSE	PRO	Wed, Dec 29, 2021	34.75	34.95	34.08	34.52
3652	NYSE	PRO	Tue, Dec 28, 2021	37.05	37.39	34.86	34.98
3651	NYSE	PRO	Mon, Dec 27, 2021	35.68	37.19	35.14	37.15
3650	NYSE	PRO	Thu, Dec 23, 2021	35.44	35.71	34.95	35.60
3649	NYSE	PRO	Wed, Dec 22, 2021	36.09	36.43	35.04	35.52
3648	NYSE	PRO	Tue, Dec 21, 2021	35.25	36.30	34.37	36.13
3647	NYSE	PRO	Mon, Dec 20, 2021	35.81	36.41	34.62	34.83
3646	NYSE	PRO	Fri, Dec 17, 2021	33.37	36.94	32.86	36.80
3645	NYSE	PRO	Thu, Dec 16, 2021	34.88	35.04	33.59	33.73
3644	NYSE	PRO	Wed, Dec 15, 2021	33.14	34.63	32.05	34.47
3643	NYSE	PRO	Tue, Dec 14, 2021	34.07	34.40	31.78	33.39
3642	NYSE	PRO	Mon, Dec 13, 2021	32.79	34.16	31.70	33.63
3641	NYSE	PRO	Fri, Dec 10, 2021	33.50	34.12	32.85	33.19
3640	NYSE	PRO	Thu, Dec 9, 2021	34.04	34.79	33.04	33.34
3639	NYSE	PRO	Wed, Dec 8, 2021	33.41	34.69	32.81	34.57
3638	NYSE	PRO	Tue, Dec 7, 2021	33.66	34.29	33.19	33.41
3637	NYSE	PRO	Mon, Dec 6, 2021	31.63	32.98	30.36	32.79
3636	NYSE	PRO	Fri, Dec 3, 2021	34.55	34.55	31.03	31.44
3635	NYSE	PRO	Thu, Dec 2, 2021	34.13	34.89	33.07	34.62
3634	NYSE	PRO	Wed, Dec 1, 2021	36.99	37.21	34.00	34.02
3633	NYSE	PRO	Tue, Nov 30, 2021	35.18	37.21	35.18	36.32
3632	NYSE	PRO	Mon, Nov 29, 2021	35.86	35.86	34.77	35.24
3631	NYSE	PRO	Fri, Nov 26, 2021	35.28	35.88	33.88	34.94
3630	NYSE	PRO	Wed, Nov 24, 2021	35.18	36.69	34.24	36.46
3629	NYSE	PRO	Tue, Nov 23, 2021	37.50	37.86	35.05	35.79
3628	NYSE	PRO	Mon, Nov 22, 2021	38.26	38.66	37.26	37.84
3627	NYSE	PRO	Fri, Nov 19, 2021	38.33	38.94	37.36	38.04
3626	NYSE	PRO	Thu, Nov 18, 2021	38.95	39.60	37.84	38.80
3625	NYSE	PRO	Wed, Nov 17, 2021	37.50	38.64	37.43	38.48
3624	NYSE	PRO	Tue, Nov 16, 2021	36.36	37.79	36.12	37.78
3623	NYSE	PRO	Mon, Nov 15, 2021	35.89	36.68	35.59	36.45
3622	NYSE	PRO	Fri, Nov 12, 2021	35.30	35.88	34.92	35.75
3621	NYSE	PRO	Thu, Nov 11, 2021	33.91	35.27	33.73	34.94
3620	NYSE	PRO	Wed, Nov 10, 2021	33.34	34.05	32.87	33.79
3619	NYSE	PRO	Tue, Nov 9, 2021	32.50	33.77	31.97	33.62
3618	NYSE	PRO	Mon, Nov 8, 2021	32.37	33.33	32.11	32.51
3617	NYSE	PRO	Fri, Nov 5, 2021	31.06	32.16	30.84	31.91
3616	NYSE	PRO	Thu, Nov 4, 2021	30.73	31.90	30.39	30.49
3615	NYSE	PRO	Wed, Nov 3, 2021	25.00	30.71	23.08	30.42
3614	NYSE	PRO	Tue, Nov 2, 2021	31.69	32.07	29.65	30.02
3613	NYSE	PRO	Mon, Nov 1, 2021	30.02	31.79	29.92	31.62
3612	NYSE	PRO	Fri, Oct 29, 2021	30.37	30.76	29.72	30.00
3611	NYSE	PRO	Thu, Oct 28, 2021	30.30	31.07	30.19	30.57
3610	NYSE	PRO	Wed, Oct 27, 2021	31.04	31.36	30.11	30.17
3609	NYSE	PRO	Tue, Oct 26, 2021	32.92	33.07	31.16	31.18
3608	NYSE	PRO	Mon, Oct 25, 2021	32.72	33.32	32.49	32.83
3607	NYSE	PRO	Fri, Oct 22, 2021	33.44	33.44	32.53	32.77
3606	NYSE	PRO	Thu, Oct 21, 2021	33.51	33.81	33.32	33.47
3605	NYSE	PRO	Wed, Oct 20, 2021	34.07	34.16	33.25	33.63
3604	NYSE	PRO	Tue, Oct 19, 2021	34.44	34.44	33.51	34.00
3603	NYSE	PRO	Mon, Oct 18, 2021	33.92	34.72	33.68	34.29
3602	NYSE	PRO	Fri, Oct 15, 2021	34.99	35.18	34.01	34.27
3601	NYSE	PRO	Thu, Oct 14, 2021	34.14	34.55	34.05	34.13
3600	NYSE	PRO	Wed, Oct 13, 2021	32.88	33.60	32.71	33.56
3599	NYSE	PRO	Tue, Oct 12, 2021	33.10	33.39	32.70	33.00
3598	NYSE	PRO	Mon, Oct 11, 2021	34.10	34.62	33.11	33.16
3597	NYSE	PRO	Fri, Oct 8, 2021	35.16	35.16	33.49	34.13
3596	NYSE	PRO	Thu, Oct 7, 2021	35.35	36.24	34.82	35.05
3595	NYSE	PRO	Wed, Oct 6, 2021	34.94	35.69	34.60	35.07
3594	NYSE	PRO	Tue, Oct 5, 2021	35.60	36.21	35.13	35.60
3593	NYSE	PRO	Mon, Oct 4, 2021	36.83	36.83	34.92	35.52
3592	NYSE	PRO	Fri, Oct 1, 2021	35.82	37.11	35.48	36.85
3591	NYSE	PRO	Thu, Sep 30, 2021	36.54	36.90	35.37	35.48
3590	NYSE	PRO	Wed, Sep 29, 2021	36.44	36.92	36.06	36.37
3589	NYSE	PRO	Tue, Sep 28, 2021	39.14	39.28	36.30	36.39
3588	NYSE	PRO	Mon, Sep 27, 2021	39.26	39.76	38.69	39.25
3587	NYSE	PRO	Fri, Sep 24, 2021	38.47	39.41	38.22	39.16
3586	NYSE	PRO	Thu, Sep 23, 2021	38.58	39.24	37.87	38.96
3585	NYSE	PRO	Wed, Sep 22, 2021	38.32	38.87	38.17	38.29
3584	NYSE	PRO	Tue, Sep 21, 2021	38.09	38.79	37.51	38.11
3583	NYSE	PRO	Mon, Sep 20, 2021	38.69	39.16	37.28	37.82
3582	NYSE	PRO	Fri, Sep 17, 2021	40.00	40.00	39.03	39.66
3581	NYSE	PRO	Thu, Sep 16, 2021	38.84	39.78	38.57	39.71
3580	NYSE	PRO	Wed, Sep 15, 2021	38.34	39.24	38.15	39.13
3579	NYSE	PRO	Tue, Sep 14, 2021	39.98	39.98	38.24	38.54
3578	NYSE	PRO	Mon, Sep 13, 2021	39.97	39.97	38.69	39.62
3577	NYSE	PRO	Fri, Sep 10, 2021	40.76	41.00	39.78	39.85
3576	NYSE	PRO	Thu, Sep 9, 2021	40.68	41.52	40.24	40.45
3575	NYSE	PRO	Wed, Sep 8, 2021	41.24	41.38	40.23	40.76
3574	NYSE	PRO	Tue, Sep 7, 2021	42.43	42.53	41.47	41.69
3573	NYSE	PRO	Fri, Sep 3, 2021	42.62	43.22	42.05	42.54
3572	NYSE	PRO	Thu, Sep 2, 2021	43.72	44.21	42.41	42.76
3571	NYSE	PRO	Wed, Sep 1, 2021	43.58	43.95	43.01	43.73
3570	NYSE	PRO	Tue, Aug 31, 2021	43.35	43.82	43.04	43.24
3569	NYSE	PRO	Mon, Aug 30, 2021	44.15	44.45	42.70	43.07
3568	NYSE	PRO	Fri, Aug 27, 2021	41.64	44.63	41.64	44.00
3567	NYSE	PRO	Thu, Aug 26, 2021	41.75	42.71	41.65	41.72
3566	NYSE	PRO	Wed, Aug 25, 2021	41.49	42.59	41.49	41.88
3565	NYSE	PRO	Tue, Aug 24, 2021	40.13	41.67	39.91	41.50
3564	NYSE	PRO	Mon, Aug 23, 2021	38.29	40.07	37.79	40.03
3563	NYSE	PRO	Fri, Aug 20, 2021	37.70	37.99	37.21	37.73
3562	NYSE	PRO	Thu, Aug 19, 2021	38.05	38.50	37.25	37.75
3561	NYSE	PRO	Wed, Aug 18, 2021	40.05	40.24	38.25	38.35
3560	NYSE	PRO	Tue, Aug 17, 2021	39.54	40.09	38.95	39.98
3559	NYSE	PRO	Mon, Aug 16, 2021	41.52	41.52	39.99	40.00
3558	NYSE	PRO	Fri, Aug 13, 2021	41.86	41.86	40.71	41.75
3557	NYSE	PRO	Thu, Aug 12, 2021	42.95	42.96	41.78	41.91
3556	NYSE	PRO	Wed, Aug 11, 2021	42.50	43.46	42.14	43.14
3555	NYSE	PRO	Tue, Aug 10, 2021	43.68	43.92	41.84	42.52
3554	NYSE	PRO	Mon, Aug 9, 2021	44.48	44.54	43.18	43.75
3553	NYSE	PRO	Fri, Aug 6, 2021	44.85	44.88	44.33	44.70
3552	NYSE	PRO	Thu, Aug 5, 2021	42.97	44.75	42.74	44.48
3551	NYSE	PRO	Wed, Aug 4, 2021	42.67	43.69	42.14	42.88
3550	NYSE	PRO	Tue, Aug 3, 2021	43.82	43.82	42.00	42.21
3549	NYSE	PRO	Mon, Aug 2, 2021	43.54	44.23	43.35	43.37
3548	NYSE	PRO	Fri, Jul 30, 2021	43.80	44.47	43.38	43.42
3547	NYSE	PRO	Thu, Jul 29, 2021	44.11	44.97	43.99	44.12
3546	NYSE	PRO	Wed, Jul 28, 2021	43.10	44.14	42.86	43.73
3545	NYSE	PRO	Tue, Jul 27, 2021	43.43	44.20	41.88	42.96
3544	NYSE	PRO	Mon, Jul 26, 2021	43.48	44.10	43.12	43.60
3543	NYSE	PRO	Fri, Jul 23, 2021	43.75	43.75	43.06	43.30
3542	NYSE	PRO	Thu, Jul 22, 2021	44.01	44.83	43.10	43.39
3541	NYSE	PRO	Wed, Jul 21, 2021	44.50	44.91	44.05	44.26
3540	NYSE	PRO	Tue, Jul 20, 2021	42.71	45.07	42.24	44.33
3539	NYSE	PRO	Mon, Jul 19, 2021	42.51	42.97	41.72	42.52
3538	NYSE	PRO	Fri, Jul 16, 2021	44.46	44.69	43.43	43.55
3537	NYSE	PRO	Thu, Jul 15, 2021	44.38	44.61	42.72	43.85
3536	NYSE	PRO	Wed, Jul 14, 2021	45.49	45.53	44.52	44.55
3535	NYSE	PRO	Tue, Jul 13, 2021	45.59	46.03	45.18	45.33
3534	NYSE	PRO	Mon, Jul 12, 2021	46.44	46.48	45.22	45.90
3533	NYSE	PRO	Fri, Jul 9, 2021	46.28	46.49	45.74	46.45
3532	NYSE	PRO	Thu, Jul 8, 2021	46.35	47.30	45.77	46.14
3531	NYSE	PRO	Wed, Jul 7, 2021	46.79	47.43	46.22	47.11
3530	NYSE	PRO	Tue, Jul 6, 2021	47.13	47.56	46.12	46.52
3529	NYSE	PRO	Fri, Jul 2, 2021	47.54	47.62	46.14	47.00
3528	NYSE	PRO	Thu, Jul 1, 2021	45.76	47.05	45.45	47.04
3527	NYSE	PRO	Wed, Jun 30, 2021	46.67	46.67	45.09	45.57
3526	NYSE	PRO	Tue, Jun 29, 2021	47.67	47.67	46.16	46.89
3525	NYSE	PRO	Mon, Jun 28, 2021	48.46	48.50	46.90	47.34
3524	NYSE	PRO	Fri, Jun 25, 2021	48.28	48.70	47.38	48.10
3523	NYSE	PRO	Thu, Jun 24, 2021	49.57	49.57	47.67	48.25
3522	NYSE	PRO	Wed, Jun 23, 2021	49.34	50.09	48.98	49.00
3521	NYSE	PRO	Tue, Jun 22, 2021	49.61	50.01	48.68	49.43
3520	NYSE	PRO	Mon, Jun 21, 2021	50.69	50.78	49.34	49.87
3519	NYSE	PRO	Fri, Jun 18, 2021	50.45	50.90	49.89	50.65
3518	NYSE	PRO	Thu, Jun 17, 2021	48.87	50.84	48.65	50.78
3517	NYSE	PRO	Wed, Jun 16, 2021	48.55	49.18	47.50	49.18
3516	NYSE	PRO	Tue, Jun 15, 2021	48.88	49.33	48.19	48.71
3515	NYSE	PRO	Mon, Jun 14, 2021	48.88	49.23	48.61	49.03
3514	NYSE	PRO	Fri, Jun 11, 2021	48.00	48.77	47.60	48.60
3513	NYSE	PRO	Thu, Jun 10, 2021	47.63	48.23	47.34	48.02
3512	NYSE	PRO	Wed, Jun 9, 2021	49.88	49.97	47.57	47.67
3511	NYSE	PRO	Tue, Jun 8, 2021	48.40	50.00	48.13	49.42
3510	NYSE	PRO	Mon, Jun 7, 2021	47.75	48.58	47.70	48.08
3509	NYSE	PRO	Fri, Jun 4, 2021	46.61	47.87	46.55	47.82
3508	NYSE	PRO	Thu, Jun 3, 2021	45.19	46.35	44.92	46.31
3507	NYSE	PRO	Wed, Jun 2, 2021	44.75	46.27	44.50	45.56
3506	NYSE	PRO	Tue, Jun 1, 2021	44.63	44.86	44.34	44.63
3505	NYSE	PRO	Fri, May 28, 2021	42.90	44.37	42.84	44.37
3504	NYSE	PRO	Thu, May 27, 2021	40.74	42.81	40.48	42.64
3503	NYSE	PRO	Wed, May 26, 2021	39.39	40.70	39.39	40.63
3502	NYSE	PRO	Tue, May 25, 2021	38.67	39.57	38.63	39.25
3501	NYSE	PRO	Mon, May 24, 2021	38.85	39.25	38.54	38.57
3500	NYSE	PRO	Fri, May 21, 2021	38.11	38.64	37.40	38.51
3499	NYSE	PRO	Thu, May 20, 2021	37.00	37.77	36.79	37.64
3498	NYSE	PRO	Wed, May 19, 2021	37.22	37.67	36.83	37.00
3497	NYSE	PRO	Tue, May 18, 2021	37.41	38.69	37.08	37.89
3496	NYSE	PRO	Mon, May 17, 2021	38.16	38.37	37.29	37.37
3495	NYSE	PRO	Fri, May 14, 2021	38.23	38.67	37.51	38.49
3494	NYSE	PRO	Thu, May 13, 2021	38.05	38.79	37.17	37.98
3493	NYSE	PRO	Wed, May 12, 2021	37.78	38.33	37.24	37.60
3492	NYSE	PRO	Tue, May 11, 2021	37.50	39.06	37.50	38.34
3491	NYSE	PRO	Mon, May 10, 2021	39.23	39.23	37.61	38.33
3490	NYSE	PRO	Fri, May 7, 2021	41.16	41.67	39.33	39.41
3489	NYSE	PRO	Thu, May 6, 2021	41.44	42.49	40.36	40.82
3488	NYSE	PRO	Wed, May 5, 2021	40.40	42.01	38.58	41.34
3487	NYSE	PRO	Tue, May 4, 2021	42.21	42.21	40.45	40.95
3486	NYSE	PRO	Mon, May 3, 2021	43.48	43.48	42.51	42.65
3485	NYSE	PRO	Fri, Apr 30, 2021	43.72	44.60	42.74	42.98
3484	NYSE	PRO	Thu, Apr 29, 2021	46.29	46.62	43.84	44.37
3483	NYSE	PRO	Wed, Apr 28, 2021	46.43	46.90	45.65	45.85
3482	NYSE	PRO	Tue, Apr 27, 2021	47.30	47.68	46.14	46.43
3481	NYSE	PRO	Mon, Apr 26, 2021	45.87	47.73	45.87	47.12
3480	NYSE	PRO	Fri, Apr 23, 2021	45.06	45.78	44.41	45.65
3479	NYSE	PRO	Thu, Apr 22, 2021	44.72	45.48	44.44	44.67
3478	NYSE	PRO	Wed, Apr 21, 2021	43.35	44.86	43.24	44.68
3477	NYSE	PRO	Tue, Apr 20, 2021	44.11	44.80	42.86	43.49
3476	NYSE	PRO	Mon, Apr 19, 2021	45.46	45.98	44.17	44.76
3475	NYSE	PRO	Fri, Apr 16, 2021	46.94	47.00	45.45	45.82
3474	NYSE	PRO	Thu, Apr 15, 2021	45.59	46.61	45.13	46.54
3473	NYSE	PRO	Wed, Apr 14, 2021	45.36	46.20	44.93	45.16
3472	NYSE	PRO	Tue, Apr 13, 2021	44.31	45.58	43.76	45.08
3471	NYSE	PRO	Mon, Apr 12, 2021	44.27	44.87	43.74	44.48
3470	NYSE	PRO	Fri, Apr 9, 2021	43.68	44.89	42.59	44.27
3469	NYSE	PRO	Thu, Apr 8, 2021	43.04	44.21	43.04	43.74
3468	NYSE	PRO	Wed, Apr 7, 2021	43.79	43.79	42.27	42.68
3467	NYSE	PRO	Tue, Apr 6, 2021	43.57	44.52	43.10	43.69
3466	NYSE	PRO	Mon, Apr 5, 2021	44.23	44.23	42.85	43.51
3465	NYSE	PRO	Thu, Apr 1, 2021	43.06	44.60	43.06	43.42
3464	NYSE	PRO	Wed, Mar 31, 2021	41.99	43.00	41.88	42.50
3463	NYSE	PRO	Tue, Mar 30, 2021	42.03	42.28	41.07	41.73
3462	NYSE	PRO	Mon, Mar 29, 2021	42.91	43.17	40.96	42.29
3461	NYSE	PRO	Fri, Mar 26, 2021	42.35	43.23	41.70	43.19
3460	NYSE	PRO	Thu, Mar 25, 2021	41.22	42.26	41.00	42.06
3459	NYSE	PRO	Wed, Mar 24, 2021	44.25	44.25	41.74	41.76
3458	NYSE	PRO	Tue, Mar 23, 2021	44.29	44.49	43.07	43.87
3457	NYSE	PRO	Mon, Mar 22, 2021	46.26	47.10	44.58	44.84
3456	NYSE	PRO	Fri, Mar 19, 2021	44.12	47.20	43.04	46.36
3455	NYSE	PRO	Thu, Mar 18, 2021	44.00	44.53	42.57	43.95
3454	NYSE	PRO	Wed, Mar 17, 2021	44.48	45.24	43.07	44.75
3453	NYSE	PRO	Tue, Mar 16, 2021	47.44	47.91	44.88	44.94
3452	NYSE	PRO	Mon, Mar 15, 2021	47.10	47.63	46.69	47.46
3451	NYSE	PRO	Fri, Mar 12, 2021	47.57	47.65	45.68	47.45
3450	NYSE	PRO	Thu, Mar 11, 2021	47.42	48.72	47.28	47.62
3449	NYSE	PRO	Wed, Mar 10, 2021	47.18	48.48	46.60	46.89
3448	NYSE	PRO	Tue, Mar 9, 2021	45.52	47.17	45.46	46.57
3447	NYSE	PRO	Mon, Mar 8, 2021	46.56	47.01	44.24	44.50
3446	NYSE	PRO	Fri, Mar 5, 2021	45.48	46.64	44.16	46.46
3445	NYSE	PRO	Thu, Mar 4, 2021	45.03	45.52	43.59	44.74
3444	NYSE	PRO	Wed, Mar 3, 2021	46.81	46.84	44.83	45.00
3443	NYSE	PRO	Tue, Mar 2, 2021	47.84	48.05	46.38	46.90
3442	NYSE	PRO	Mon, Mar 1, 2021	48.32	48.55	47.39	47.97
3441	NYSE	PRO	Fri, Feb 26, 2021	48.42	49.12	47.18	47.40
3440	NYSE	PRO	Thu, Feb 25, 2021	49.00	49.59	47.92	47.96
3439	NYSE	PRO	Wed, Feb 24, 2021	48.34	50.18	47.90	49.20
3438	NYSE	PRO	Tue, Feb 23, 2021	48.28	48.82	47.59	48.36
3437	NYSE	PRO	Mon, Feb 22, 2021	47.65	49.71	46.94	48.80
3436	NYSE	PRO	Fri, Feb 19, 2021	47.01	48.90	47.01	48.10
3435	NYSE	PRO	Thu, Feb 18, 2021	45.65	47.14	45.54	47.08
3434	NYSE	PRO	Wed, Feb 17, 2021	43.93	46.06	43.39	46.01
3433	NYSE	PRO	Tue, Feb 16, 2021	45.01	46.00	44.11	44.27
3432	NYSE	PRO	Fri, Feb 12, 2021	43.15	44.89	42.84	44.82
3431	NYSE	PRO	Thu, Feb 11, 2021	43.77	44.06	43.00	43.28
3430	NYSE	PRO	Wed, Feb 10, 2021	43.97	44.98	43.41	43.57
3429	NYSE	PRO	Tue, Feb 9, 2021	42.69	44.32	41.98	43.77
3428	NYSE	PRO	Mon, Feb 8, 2021	44.71	46.05	41.87	42.79
3427	NYSE	PRO	Fri, Feb 5, 2021	46.51	46.51	42.19	44.64
3426	NYSE	PRO	Thu, Feb 4, 2021	44.59	46.22	44.59	45.38
3425	NYSE	PRO	Wed, Feb 3, 2021	45.08	45.43	43.86	44.50
3424	NYSE	PRO	Tue, Feb 2, 2021	44.47	45.45	43.92	45.04
3423	NYSE	PRO	Mon, Feb 1, 2021	42.80	44.12	42.26	43.95
3422	NYSE	PRO	Fri, Jan 29, 2021	44.28	44.56	41.93	42.14
3421	NYSE	PRO	Thu, Jan 28, 2021	43.28	45.06	42.99	44.14
3420	NYSE	PRO	Wed, Jan 27, 2021	42.50	43.35	41.02	42.75
3419	NYSE	PRO	Tue, Jan 26, 2021	44.31	44.31	43.06	43.38
3418	NYSE	PRO	Mon, Jan 25, 2021	44.43	44.84	42.77	43.86
3417	NYSE	PRO	Fri, Jan 22, 2021	43.38	44.43	43.22	44.31
3416	NYSE	PRO	Thu, Jan 21, 2021	46.08	46.08	43.76	43.79
3415	NYSE	PRO	Wed, Jan 20, 2021	45.79	46.40	45.51	45.63
3414	NYSE	PRO	Tue, Jan 19, 2021	44.37	45.79	44.08	45.36
3413	NYSE	PRO	Fri, Jan 15, 2021	46.98	46.98	45.11	45.30
3412	NYSE	PRO	Thu, Jan 14, 2021	46.80	47.82	46.21	47.37
3411	NYSE	PRO	Wed, Jan 13, 2021	47.04	48.49	46.91	47.15
3410	NYSE	PRO	Tue, Jan 12, 2021	48.30	48.54	46.02	47.34
3409	NYSE	PRO	Mon, Jan 11, 2021	48.14	48.95	47.93	48.31
3408	NYSE	PRO	Fri, Jan 8, 2021	49.12	49.45	47.87	49.00
3407	NYSE	PRO	Thu, Jan 7, 2021	49.62	50.17	47.81	48.35
3406	NYSE	PRO	Wed, Jan 6, 2021	50.12	50.95	48.78	49.42
3405	NYSE	PRO	Tue, Jan 5, 2021	49.02	50.47	48.37	49.89
3404	NYSE	PRO	Mon, Jan 4, 2021	50.74	50.74	48.38	48.94
3403	NYSE	PRO	Thu, Dec 31, 2020	50.47	51.18	49.77	50.77
3402	NYSE	PRO	Wed, Dec 30, 2020	50.06	50.80	49.83	50.45
3401	NYSE	PRO	Tue, Dec 29, 2020	50.12	50.21	49.31	49.95
3400	NYSE	PRO	Mon, Dec 28, 2020	50.85	50.85	49.48	49.99
3399	NYSE	PRO	Thu, Dec 24, 2020	49.77	50.06	48.69	49.95
3398	NYSE	PRO	Wed, Dec 23, 2020	49.96	49.96	48.48	49.51
3397	NYSE	PRO	Tue, Dec 22, 2020	49.53	49.73	48.68	49.70
3396	NYSE	PRO	Mon, Dec 21, 2020	48.01	49.36	47.85	49.29
3395	NYSE	PRO	Fri, Dec 18, 2020	50.93	51.22	48.90	49.03
3394	NYSE	PRO	Thu, Dec 17, 2020	49.49	51.83	49.49	50.68
3393	NYSE	PRO	Wed, Dec 16, 2020	49.40	49.78	47.82	48.61
3392	NYSE	PRO	Tue, Dec 15, 2020	48.61	50.12	48.25	49.23
3391	NYSE	PRO	Mon, Dec 14, 2020	46.53	48.66	45.98	48.54
3390	NYSE	PRO	Fri, Dec 11, 2020	46.00	47.10	45.13	46.03
3389	NYSE	PRO	Thu, Dec 10, 2020	43.54	46.51	43.00	46.43
3388	NYSE	PRO	Wed, Dec 9, 2020	43.74	44.11	42.74	43.88
3387	NYSE	PRO	Tue, Dec 8, 2020	43.94	44.52	43.02	43.30
3386	NYSE	PRO	Mon, Dec 7, 2020	44.37	45.18	43.77	44.23
3385	NYSE	PRO	Fri, Dec 4, 2020	44.12	44.86	44.11	44.34
3384	NYSE	PRO	Thu, Dec 3, 2020	43.70	44.80	43.60	43.67
3383	NYSE	PRO	Wed, Dec 2, 2020	42.75	43.79	42.13	43.53
3382	NYSE	PRO	Tue, Dec 1, 2020	43.40	43.47	42.70	42.88
3381	NYSE	PRO	Mon, Nov 30, 2020	43.12	43.44	41.85	42.89
3380	NYSE	PRO	Fri, Nov 27, 2020	42.53	43.65	42.45	43.27
3379	NYSE	PRO	Wed, Nov 25, 2020	42.78	43.25	42.48	42.71
3378	NYSE	PRO	Tue, Nov 24, 2020	43.60	44.12	42.52	43.04
3377	NYSE	PRO	Mon, Nov 23, 2020	42.98	43.75	42.52	42.69
3376	NYSE	PRO	Fri, Nov 20, 2020	42.09	43.56	41.70	42.55
3375	NYSE	PRO	Thu, Nov 19, 2020	41.13	42.97	40.81	42.37
3374	NYSE	PRO	Wed, Nov 18, 2020	41.30	42.79	41.05	41.37
3373	NYSE	PRO	Tue, Nov 17, 2020	38.52	41.38	37.85	41.31
3372	NYSE	PRO	Mon, Nov 16, 2020	38.61	39.25	37.80	38.77
3371	NYSE	PRO	Fri, Nov 13, 2020	36.42	37.28	35.91	37.03
3370	NYSE	PRO	Thu, Nov 12, 2020	36.89	37.39	35.54	36.01
3369	NYSE	PRO	Wed, Nov 11, 2020	37.87	37.87	36.47	37.32
3368	NYSE	PRO	Tue, Nov 10, 2020	38.79	39.19	36.77	37.56
3367	NYSE	PRO	Mon, Nov 9, 2020	34.53	39.01	34.14	38.66
3366	NYSE	PRO	Fri, Nov 6, 2020	30.95	31.27	29.91	30.74
3365	NYSE	PRO	Thu, Nov 5, 2020	29.77	30.96	29.74	30.78
3364	NYSE	PRO	Wed, Nov 4, 2020	29.98	30.04	28.98	29.49
3363	NYSE	PRO	Tue, Nov 3, 2020	28.82	30.19	28.58	29.74
3362	NYSE	PRO	Mon, Nov 2, 2020	28.22	28.91	27.52	28.28
3361	NYSE	PRO	Fri, Oct 30, 2020	27.70	28.19	24.55	28.17
3360	NYSE	PRO	Thu, Oct 29, 2020	30.72	31.67	30.42	31.41
3359	NYSE	PRO	Wed, Oct 28, 2020	30.81	31.29	30.41	30.86
3358	NYSE	PRO	Tue, Oct 27, 2020	32.06	32.51	31.07	31.51
3357	NYSE	PRO	Mon, Oct 26, 2020	33.02	33.67	31.46	32.09
3356	NYSE	PRO	Fri, Oct 23, 2020	34.71	34.71	32.95	33.74
3355	NYSE	PRO	Thu, Oct 22, 2020	33.40	34.42	32.78	34.34
3354	NYSE	PRO	Wed, Oct 21, 2020	34.03	34.03	32.89	33.30
3353	NYSE	PRO	Tue, Oct 20, 2020	33.85	34.69	33.50	34.02
3352	NYSE	PRO	Mon, Oct 19, 2020	35.18	35.21	33.55	33.62
3351	NYSE	PRO	Fri, Oct 16, 2020	34.57	35.49	34.31	34.84
3350	NYSE	PRO	Thu, Oct 15, 2020	34.50	34.59	33.63	34.38
3349	NYSE	PRO	Wed, Oct 14, 2020	34.84	35.41	34.46	34.84
3348	NYSE	PRO	Tue, Oct 13, 2020	35.29	35.55	34.75	34.81
3347	NYSE	PRO	Mon, Oct 12, 2020	34.61	35.85	34.26	35.57
3346	NYSE	PRO	Fri, Oct 9, 2020	34.63	34.86	33.86	34.51
3345	NYSE	PRO	Thu, Oct 8, 2020	34.21	34.72	33.63	34.65
3344	NYSE	PRO	Wed, Oct 7, 2020	32.85	33.89	32.71	33.64
3343	NYSE	PRO	Tue, Oct 6, 2020	33.05	33.81	32.47	32.63
3342	NYSE	PRO	Mon, Oct 5, 2020	32.80	32.88	32.24	32.71
3341	NYSE	PRO	Fri, Oct 2, 2020	31.35	32.70	31.05	32.25
3340	NYSE	PRO	Thu, Oct 1, 2020	32.16	32.47	31.39	32.18
3339	NYSE	PRO	Wed, Sep 30, 2020	32.04	32.80	31.76	31.94
3338	NYSE	PRO	Tue, Sep 29, 2020	32.25	32.41	31.62	32.07
3337	NYSE	PRO	Mon, Sep 28, 2020	32.58	33.04	31.98	32.03
3336	NYSE	PRO	Fri, Sep 25, 2020	31.26	32.02	30.70	31.95
3335	NYSE	PRO	Thu, Sep 24, 2020	31.43	31.67	30.60	31.43
3334	NYSE	PRO	Wed, Sep 23, 2020	32.86	33.02	31.48	31.62
3333	NYSE	PRO	Tue, Sep 22, 2020	33.27	33.35	32.15	32.92
3332	NYSE	PRO	Mon, Sep 21, 2020	31.87	32.92	31.76	32.86
3331	NYSE	PRO	Fri, Sep 18, 2020	32.69	33.03	32.16	32.77
3330	NYSE	PRO	Thu, Sep 17, 2020	31.31	32.46	30.60	32.33
3329	NYSE	PRO	Wed, Sep 16, 2020	32.13	32.73	31.93	32.07
3328	NYSE	PRO	Tue, Sep 15, 2020	32.23	32.80	31.46	32.07
3327	NYSE	PRO	Mon, Sep 14, 2020	31.38	31.86	30.67	31.76
3326	NYSE	PRO	Fri, Sep 11, 2020	31.21	31.22	30.35	31.01
3325	NYSE	PRO	Thu, Sep 10, 2020	33.26	33.49	30.43	31.56
3324	NYSE	PRO	Wed, Sep 9, 2020	35.23	35.43	34.28	35.32
3323	NYSE	PRO	Tue, Sep 8, 2020	35.13	35.77	34.67	34.80
3322	NYSE	PRO	Fri, Sep 4, 2020	38.44	38.44	34.93	36.23
3321	NYSE	PRO	Thu, Sep 3, 2020	39.04	39.34	37.50	38.19
3320	NYSE	PRO	Wed, Sep 2, 2020	39.98	40.29	38.41	39.40
3319	NYSE	PRO	Tue, Sep 1, 2020	38.79	40.20	38.41	39.75
3318	NYSE	PRO	Mon, Aug 31, 2020	40.60	40.60	39.00	39.00
3317	NYSE	PRO	Fri, Aug 28, 2020	40.46	41.00	39.34	40.50
3316	NYSE	PRO	Thu, Aug 27, 2020	40.83	40.83	39.71	40.08
3315	NYSE	PRO	Wed, Aug 26, 2020	40.79	41.24	40.16	40.41
3314	NYSE	PRO	Tue, Aug 25, 2020	40.34	40.66	39.61	40.50
3313	NYSE	PRO	Mon, Aug 24, 2020	40.65	40.65	39.74	40.10
3312	NYSE	PRO	Fri, Aug 21, 2020	40.69	40.98	39.24	40.14
3311	NYSE	PRO	Thu, Aug 20, 2020	39.60	41.13	39.28	41.04
3310	NYSE	PRO	Wed, Aug 19, 2020	39.70	40.42	39.13	39.99
3309	NYSE	PRO	Tue, Aug 18, 2020	39.21	39.65	38.59	39.46
3308	NYSE	PRO	Mon, Aug 17, 2020	38.72	39.16	37.73	38.75
3307	NYSE	PRO	Fri, Aug 14, 2020	37.70	38.54	37.20	38.53
3306	NYSE	PRO	Thu, Aug 13, 2020	36.87	38.27	36.87	37.86
3305	NYSE	PRO	Wed, Aug 12, 2020	37.49	37.81	36.01	37.04
3304	NYSE	PRO	Tue, Aug 11, 2020	36.47	38.09	35.55	36.90
3303	NYSE	PRO	Mon, Aug 10, 2020	36.31	36.56	35.33	35.82
3302	NYSE	PRO	Fri, Aug 7, 2020	37.02	37.40	35.38	36.07
3301	NYSE	PRO	Thu, Aug 6, 2020	35.18	37.20	35.15	37.15
3300	NYSE	PRO	Wed, Aug 5, 2020	34.07	35.16	34.04	35.15
3299	NYSE	PRO	Tue, Aug 4, 2020	33.18	34.15	32.55	33.75
3298	NYSE	PRO	Mon, Aug 3, 2020	32.83	33.65	31.68	33.21
3297	NYSE	PRO	Fri, Jul 31, 2020	35.11	36.62	30.31	32.63
3296	NYSE	PRO	Thu, Jul 30, 2020	39.46	40.61	38.00	38.69
3295	NYSE	PRO	Wed, Jul 29, 2020	39.46	40.09	38.84	39.69
3294	NYSE	PRO	Tue, Jul 28, 2020	39.66	39.97	38.93	38.98
3293	NYSE	PRO	Mon, Jul 27, 2020	39.28	39.80	38.53	39.46
3292	NYSE	PRO	Fri, Jul 24, 2020	39.51	40.64	38.79	39.22
3291	NYSE	PRO	Thu, Jul 23, 2020	40.40	41.39	39.70	39.86
3290	NYSE	PRO	Wed, Jul 22, 2020	41.36	41.87	40.45	40.68
3289	NYSE	PRO	Tue, Jul 21, 2020	42.92	43.15	41.45	41.62
3288	NYSE	PRO	Mon, Jul 20, 2020	41.31	42.45	41.11	42.26
3287	NYSE	PRO	Fri, Jul 17, 2020	40.84	41.54	40.43	41.37
3286	NYSE	PRO	Thu, Jul 16, 2020	42.71	42.71	40.54	40.54
3285	NYSE	PRO	Wed, Jul 15, 2020	42.56	43.34	41.98	42.98
3284	NYSE	PRO	Tue, Jul 14, 2020	40.86	41.55	39.94	41.50
3283	NYSE	PRO	Mon, Jul 13, 2020	43.46	43.72	40.87	40.94
3282	NYSE	PRO	Fri, Jul 10, 2020	42.46	43.29	41.74	42.81
3281	NYSE	PRO	Thu, Jul 9, 2020	43.60	43.94	41.81	42.21
3280	NYSE	PRO	Wed, Jul 8, 2020	42.97	43.90	42.51	43.60
3279	NYSE	PRO	Tue, Jul 7, 2020	43.99	44.37	42.84	43.00
3278	NYSE	PRO	Mon, Jul 6, 2020	45.91	46.02	44.38	44.40
3277	NYSE	PRO	Thu, Jul 2, 2020	45.77	45.83	44.65	44.86
3276	NYSE	PRO	Wed, Jul 1, 2020	44.21	45.15	43.46	44.74
3275	NYSE	PRO	Tue, Jun 30, 2020	42.23	44.57	41.83	44.43
3274	NYSE	PRO	Mon, Jun 29, 2020	43.04	43.20	41.51	42.20
3273	NYSE	PRO	Fri, Jun 26, 2020	45.64	46.00	42.13	42.53
3272	NYSE	PRO	Thu, Jun 25, 2020	44.05	46.01	43.81	46.01
3271	NYSE	PRO	Wed, Jun 24, 2020	44.43	45.54	43.47	44.20
3270	NYSE	PRO	Tue, Jun 23, 2020	45.16	45.83	44.81	45.33
3269	NYSE	PRO	Mon, Jun 22, 2020	43.70	44.53	43.18	44.49
3268	NYSE	PRO	Fri, Jun 19, 2020	45.00	45.08	43.52	43.96
3267	NYSE	PRO	Thu, Jun 18, 2020	42.50	44.58	42.50	44.52
3266	NYSE	PRO	Wed, Jun 17, 2020	44.14	44.14	42.39	42.81
3265	NYSE	PRO	Tue, Jun 16, 2020	43.70	43.84	42.23	43.27
3264	NYSE	PRO	Mon, Jun 15, 2020	39.91	42.40	39.52	41.84
3263	NYSE	PRO	Fri, Jun 12, 2020	41.40	41.93	39.75	41.34
3262	NYSE	PRO	Thu, Jun 11, 2020	40.09	41.09	39.22	39.59
3261	NYSE	PRO	Wed, Jun 10, 2020	43.84	44.26	42.49	42.51
3260	NYSE	PRO	Tue, Jun 9, 2020	43.88	44.13	42.89	44.05
3259	NYSE	PRO	Mon, Jun 8, 2020	43.51	45.33	43.51	44.80
3258	NYSE	PRO	Fri, Jun 5, 2020	43.97	45.24	42.74	43.11
3257	NYSE	PRO	Thu, Jun 4, 2020	40.77	42.06	40.32	41.87
3256	NYSE	PRO	Wed, Jun 3, 2020	40.69	42.05	40.12	41.40
3255	NYSE	PRO	Tue, Jun 2, 2020	40.00	40.70	38.62	39.93
3254	NYSE	PRO	Mon, Jun 1, 2020	38.95	40.28	38.01	39.91
3253	NYSE	PRO	Fri, May 29, 2020	37.69	39.10	36.90	38.95
3252	NYSE	PRO	Thu, May 28, 2020	38.99	39.50	37.56	38.15
3251	NYSE	PRO	Wed, May 27, 2020	33.89	38.67	33.65	38.65
3250	NYSE	PRO	Tue, May 26, 2020	33.98	34.99	33.27	33.34
3249	NYSE	PRO	Fri, May 22, 2020	32.08	32.77	31.62	32.75
3248	NYSE	PRO	Thu, May 21, 2020	30.71	32.15	30.62	31.70
3247	NYSE	PRO	Wed, May 20, 2020	32.99	33.33	30.61	30.91
3246	NYSE	PRO	Tue, May 19, 2020	32.71	33.67	32.31	32.34
3245	NYSE	PRO	Mon, May 18, 2020	31.77	33.25	31.77	33.04
3244	NYSE	PRO	Fri, May 15, 2020	29.31	30.51	29.24	30.18
3243	NYSE	PRO	Thu, May 14, 2020	29.31	29.79	28.19	29.51
3242	NYSE	PRO	Wed, May 13, 2020	32.10	32.10	29.56	30.21
3241	NYSE	PRO	Tue, May 12, 2020	33.56	33.57	32.16	32.43
3240	NYSE	PRO	Mon, May 11, 2020	33.25	34.43	32.85	33.49
3239	NYSE	PRO	Fri, May 8, 2020	33.98	34.27	33.20	33.54
3238	NYSE	PRO	Thu, May 7, 2020	32.19	34.80	31.72	33.23
3237	NYSE	PRO	Wed, May 6, 2020	30.74	32.06	29.25	31.44
3236	NYSE	PRO	Tue, May 5, 2020	34.09	34.57	32.90	33.31
3235	NYSE	PRO	Mon, May 4, 2020	31.11	33.44	30.85	33.43
3234	NYSE	PRO	Fri, May 1, 2020	33.00	33.40	30.62	31.90
3233	NYSE	PRO	Thu, Apr 30, 2020	33.62	34.80	33.22	34.39
3232	NYSE	PRO	Wed, Apr 29, 2020	31.48	34.43	30.92	34.29
3231	NYSE	PRO	Tue, Apr 28, 2020	30.38	30.73	29.70	30.13
3230	NYSE	PRO	Mon, Apr 27, 2020	27.99	29.75	27.66	29.32
3229	NYSE	PRO	Fri, Apr 24, 2020	27.57	28.18	27.14	27.73
3228	NYSE	PRO	Thu, Apr 23, 2020	28.27	28.85	27.29	27.47
3227	NYSE	PRO	Wed, Apr 22, 2020	27.29	28.44	27.02	28.22
3226	NYSE	PRO	Tue, Apr 21, 2020	27.89	28.26	26.54	26.59
3225	NYSE	PRO	Mon, Apr 20, 2020	29.19	30.24	28.78	28.91
3224	NYSE	PRO	Fri, Apr 17, 2020	29.74	30.64	29.35	29.80
3223	NYSE	PRO	Thu, Apr 16, 2020	29.64	30.70	28.38	28.66
3222	NYSE	PRO	Wed, Apr 15, 2020	29.56	30.12	29.02	29.68
3221	NYSE	PRO	Tue, Apr 14, 2020	31.43	32.39	30.42	31.05
3220	NYSE	PRO	Mon, Apr 13, 2020	30.85	31.04	29.57	30.48
3219	NYSE	PRO	Thu, Apr 9, 2020	32.67	33.99	31.02	31.73
3218	NYSE	PRO	Wed, Apr 8, 2020	29.25	32.28	28.60	31.97
3217	NYSE	PRO	Tue, Apr 7, 2020	30.65	32.13	28.07	28.33
3216	NYSE	PRO	Mon, Apr 6, 2020	26.13	29.26	25.52	29.05
3215	NYSE	PRO	Fri, Apr 3, 2020	25.68	25.68	24.57	25.40
3214	NYSE	PRO	Thu, Apr 2, 2020	27.55	29.70	25.38	25.93
3213	NYSE	PRO	Wed, Apr 1, 2020	29.68	29.92	27.68	27.91
3212	NYSE	PRO	Tue, Mar 31, 2020	31.88	32.38	30.41	31.03
3211	NYSE	PRO	Mon, Mar 30, 2020	32.43	33.25	30.98	32.07
3210	NYSE	PRO	Fri, Mar 27, 2020	32.13	32.52	30.35	32.33
3209	NYSE	PRO	Thu, Mar 26, 2020	30.83	33.39	30.52	33.15
3208	NYSE	PRO	Wed, Mar 25, 2020	30.05	31.09	29.47	30.48
3207	NYSE	PRO	Tue, Mar 24, 2020	30.17	31.63	28.33	30.60
3206	NYSE	PRO	Mon, Mar 23, 2020	26.40	29.34	25.46	28.24
3205	NYSE	PRO	Fri, Mar 20, 2020	26.50	29.19	25.77	26.21
3204	NYSE	PRO	Thu, Mar 19, 2020	20.79	26.58	19.85	26.23
3203	NYSE	PRO	Wed, Mar 18, 2020	22.59	23.27	19.73	21.03
3202	NYSE	PRO	Tue, Mar 17, 2020	24.96	25.45	22.32	24.47
3201	NYSE	PRO	Mon, Mar 16, 2020	28.00	28.96	23.66	24.56
3200	NYSE	PRO	Fri, Mar 13, 2020	32.69	32.96	28.42	31.21
3199	NYSE	PRO	Thu, Mar 12, 2020	33.63	35.87	30.45	30.56
3198	NYSE	PRO	Wed, Mar 11, 2020	40.43	40.80	36.67	36.80
3197	NYSE	PRO	Tue, Mar 10, 2020	40.31	41.71	39.60	41.26
3196	NYSE	PRO	Mon, Mar 9, 2020	39.50	41.11	38.05	39.36
3195	NYSE	PRO	Fri, Mar 6, 2020	43.67	44.28	41.73	43.03
3194	NYSE	PRO	Thu, Mar 5, 2020	44.08	45.55	44.08	44.82
3193	NYSE	PRO	Wed, Mar 4, 2020	47.25	47.48	44.61	44.80
3192	NYSE	PRO	Tue, Mar 3, 2020	46.69	47.69	45.67	46.50
3191	NYSE	PRO	Mon, Mar 2, 2020	45.90	46.82	44.17	46.70
3190	NYSE	PRO	Fri, Feb 28, 2020	43.32	45.79	43.32	45.79
3189	NYSE	PRO	Thu, Feb 27, 2020	46.69	47.12	44.76	44.80
3188	NYSE	PRO	Wed, Feb 26, 2020	49.24	50.35	47.77	48.04
3187	NYSE	PRO	Tue, Feb 25, 2020	51.55	51.86	48.59	49.08
3186	NYSE	PRO	Mon, Feb 24, 2020	49.34	51.32	48.71	51.20
3185	NYSE	PRO	Fri, Feb 21, 2020	51.15	51.61	49.88	51.23
3184	NYSE	PRO	Thu, Feb 20, 2020	50.39	51.78	50.22	51.16
3183	NYSE	PRO	Wed, Feb 19, 2020	51.33	52.03	50.19	50.69
3182	NYSE	PRO	Tue, Feb 18, 2020	50.12	51.38	49.53	51.11
3181	NYSE	PRO	Fri, Feb 14, 2020	51.40	51.89	50.65	50.79
3180	NYSE	PRO	Thu, Feb 13, 2020	51.76	53.23	50.98	51.30
3179	NYSE	PRO	Wed, Feb 12, 2020	52.37	52.73	51.53	52.04
3178	NYSE	PRO	Tue, Feb 11, 2020	53.83	53.83	52.07	52.16
3177	NYSE	PRO	Mon, Feb 10, 2020	53.97	54.87	53.27	53.28
3176	NYSE	PRO	Fri, Feb 7, 2020	51.55	58.17	50.52	54.23
3175	NYSE	PRO	Thu, Feb 6, 2020	61.14	61.30	59.41	60.02
3174	NYSE	PRO	Wed, Feb 5, 2020	63.45	63.45	60.81	60.90
3173	NYSE	PRO	Tue, Feb 4, 2020	62.28	63.52	62.00	62.68
3172	NYSE	PRO	Mon, Feb 3, 2020	60.13	61.77	59.85	61.49
3171	NYSE	PRO	Fri, Jan 31, 2020	62.21	62.44	59.54	60.00
3170	NYSE	PRO	Thu, Jan 30, 2020	62.58	63.59	61.90	62.44
3169	NYSE	PRO	Wed, Jan 29, 2020	63.58	63.67	62.70	62.99
3168	NYSE	PRO	Tue, Jan 28, 2020	63.25	63.62	62.71	63.18
3167	NYSE	PRO	Mon, Jan 27, 2020	62.50	63.74	62.50	62.80
3166	NYSE	PRO	Fri, Jan 24, 2020	65.15	66.58	63.28	64.09
3165	NYSE	PRO	Thu, Jan 23, 2020	64.68	64.94	64.16	64.45
3164	NYSE	PRO	Wed, Jan 22, 2020	65.73	66.42	64.53	64.78
3163	NYSE	PRO	Tue, Jan 21, 2020	66.12	67.29	65.49	65.66
3162	NYSE	PRO	Fri, Jan 17, 2020	68.51	68.72	65.78	66.03
3161	NYSE	PRO	Thu, Jan 16, 2020	68.08	68.81	67.59	68.00
3160	NYSE	PRO	Wed, Jan 15, 2020	67.01	68.34	66.94	67.95
3159	NYSE	PRO	Tue, Jan 14, 2020	66.41	67.32	65.89	66.97
3158	NYSE	PRO	Mon, Jan 13, 2020	65.32	66.50	64.80	66.44
3157	NYSE	PRO	Fri, Jan 10, 2020	65.63	65.96	64.78	65.13
3156	NYSE	PRO	Thu, Jan 9, 2020	65.00	65.67	64.53	65.33
3155	NYSE	PRO	Wed, Jan 8, 2020	64.06	65.46	63.87	64.64
3154	NYSE	PRO	Tue, Jan 7, 2020	62.83	64.38	62.56	64.00
3153	NYSE	PRO	Mon, Jan 6, 2020	61.04	63.20	61.04	62.96
3152	NYSE	PRO	Fri, Jan 3, 2020	61.00	62.20	60.48	61.80
3151	NYSE	PRO	Thu, Jan 2, 2020	60.51	62.10	60.46	61.96
3150	NYSE	PRO	Tue, Dec 31, 2019	60.89	61.38	59.61	59.92
3149	NYSE	PRO	Mon, Dec 30, 2019	61.45	61.45	59.94	61.12
3148	NYSE	PRO	Fri, Dec 27, 2019	61.95	61.95	60.61	61.46
3147	NYSE	PRO	Thu, Dec 26, 2019	61.56	62.12	61.25	61.56
3146	NYSE	PRO	Tue, Dec 24, 2019	61.79	61.79	61.23	61.33
3145	NYSE	PRO	Mon, Dec 23, 2019	61.25	61.68	60.72	61.51
3144	NYSE	PRO	Fri, Dec 20, 2019	61.06	62.00	60.67	61.26
3143	NYSE	PRO	Thu, Dec 19, 2019	61.70	62.20	60.15	60.66
3142	NYSE	PRO	Wed, Dec 18, 2019	61.10	62.06	60.87	61.81
3141	NYSE	PRO	Tue, Dec 17, 2019	61.09	61.24	60.02	61.07
3140	NYSE	PRO	Mon, Dec 16, 2019	59.38	61.30	59.38	61.14
3139	NYSE	PRO	Fri, Dec 13, 2019	58.13	59.63	57.92	58.84
3138	NYSE	PRO	Thu, Dec 12, 2019	58.53	59.24	57.79	58.27
3137	NYSE	PRO	Wed, Dec 11, 2019	60.15	60.48	58.44	58.64
3136	NYSE	PRO	Tue, Dec 10, 2019	59.78	60.54	59.72	60.26
3135	NYSE	PRO	Mon, Dec 9, 2019	59.73	60.25	59.04	59.84
3134	NYSE	PRO	Fri, Dec 6, 2019	61.01	61.57	60.00	60.01
3133	NYSE	PRO	Thu, Dec 5, 2019	61.99	62.30	60.24	60.51
3132	NYSE	PRO	Wed, Dec 4, 2019	61.86	62.26	61.07	61.87
3131	NYSE	PRO	Tue, Dec 3, 2019	59.11	61.70	58.65	61.55
3130	NYSE	PRO	Mon, Dec 2, 2019	62.22	62.28	58.79	60.46
3129	NYSE	PRO	Fri, Nov 29, 2019	62.11	63.24	61.99	62.29
3128	NYSE	PRO	Wed, Nov 27, 2019	61.89	62.70	61.50	62.40
3127	NYSE	PRO	Tue, Nov 26, 2019	60.70	61.86	60.50	61.56
3126	NYSE	PRO	Mon, Nov 25, 2019	58.11	60.62	57.97	60.61
3125	NYSE	PRO	Fri, Nov 22, 2019	57.64	58.01	57.05	57.77
3124	NYSE	PRO	Thu, Nov 21, 2019	57.39	57.65	56.58	57.27
3123	NYSE	PRO	Wed, Nov 20, 2019	55.87	57.55	55.86	57.24
3122	NYSE	PRO	Tue, Nov 19, 2019	54.99	56.16	54.44	56.12
3121	NYSE	PRO	Mon, Nov 18, 2019	53.99	54.90	53.59	54.76
3120	NYSE	PRO	Fri, Nov 15, 2019	52.58	54.36	52.27	54.36
3119	NYSE	PRO	Thu, Nov 14, 2019	52.28	53.52	51.97	52.27
3118	NYSE	PRO	Wed, Nov 13, 2019	51.98	53.10	51.89	52.50
3117	NYSE	PRO	Tue, Nov 12, 2019	52.26	52.92	51.82	52.29
3116	NYSE	PRO	Mon, Nov 11, 2019	51.99	52.55	51.73	52.11
3115	NYSE	PRO	Fri, Nov 8, 2019	50.31	52.13	50.31	52.06
3114	NYSE	PRO	Thu, Nov 7, 2019	52.10	52.16	50.11	50.43
3113	NYSE	PRO	Wed, Nov 6, 2019	52.45	52.63	51.30	51.77
3112	NYSE	PRO	Tue, Nov 5, 2019	51.91	52.87	51.34	52.69
3111	NYSE	PRO	Mon, Nov 4, 2019	53.47	53.47	51.29	51.33
3110	NYSE	PRO	Fri, Nov 1, 2019	51.50	53.36	49.95	52.78
3109	NYSE	PRO	Thu, Oct 31, 2019	52.51	52.67	51.09	51.24
3108	NYSE	PRO	Wed, Oct 30, 2019	52.18	53.04	51.96	52.55
3107	NYSE	PRO	Tue, Oct 29, 2019	51.60	52.86	51.47	52.16
3106	NYSE	PRO	Mon, Oct 28, 2019	55.59	55.81	51.56	51.60
3105	NYSE	PRO	Fri, Oct 25, 2019	49.44	58.95	45.48	55.32
3104	NYSE	PRO	Thu, Oct 24, 2019	54.49	56.02	54.49	55.26
3103	NYSE	PRO	Wed, Oct 23, 2019	54.20	55.24	53.85	54.03
3102	NYSE	PRO	Tue, Oct 22, 2019	56.66	57.12	54.30	54.43
3101	NYSE	PRO	Mon, Oct 21, 2019	57.56	59.24	56.33	56.44
3100	NYSE	PRO	Fri, Oct 18, 2019	59.16	59.24	55.92	56.89
3099	NYSE	PRO	Thu, Oct 17, 2019	59.06	59.70	58.20	59.29
3098	NYSE	PRO	Wed, Oct 16, 2019	60.12	60.12	56.87	58.87
3097	NYSE	PRO	Tue, Oct 15, 2019	60.64	61.14	60.12	60.73
3096	NYSE	PRO	Mon, Oct 14, 2019	60.13	60.95	59.76	60.37
3095	NYSE	PRO	Fri, Oct 11, 2019	59.56	60.94	59.56	60.35
3094	NYSE	PRO	Thu, Oct 10, 2019	60.87	61.12	58.65	58.75
3093	NYSE	PRO	Wed, Oct 9, 2019	60.70	61.68	60.37	61.17
3092	NYSE	PRO	Tue, Oct 8, 2019	60.23	60.51	58.12	59.88
3091	NYSE	PRO	Mon, Oct 7, 2019	60.18	61.12	59.39	60.77
3090	NYSE	PRO	Fri, Oct 4, 2019	59.40	60.43	58.79	60.29
3089	NYSE	PRO	Thu, Oct 3, 2019	56.85	59.08	56.08	58.96
3088	NYSE	PRO	Wed, Oct 2, 2019	57.95	58.13	56.70	56.90
3087	NYSE	PRO	Tue, Oct 1, 2019	59.88	60.42	58.03	58.52
3086	NYSE	PRO	Mon, Sep 30, 2019	58.85	60.47	58.68	59.60
3085	NYSE	PRO	Fri, Sep 27, 2019	59.59	59.69	58.27	58.83
3084	NYSE	PRO	Thu, Sep 26, 2019	59.05	59.49	58.11	59.37
3083	NYSE	PRO	Wed, Sep 25, 2019	58.69	59.32	57.12	59.15
3082	NYSE	PRO	Tue, Sep 24, 2019	61.06	61.19	58.63	58.90
3081	NYSE	PRO	Mon, Sep 23, 2019	61.33	61.81	60.19	60.48
3080	NYSE	PRO	Fri, Sep 20, 2019	61.63	62.34	60.56	61.31
3079	NYSE	PRO	Thu, Sep 19, 2019	62.55	63.01	61.11	61.33
3078	NYSE	PRO	Wed, Sep 18, 2019	62.36	63.00	61.74	62.29
3077	NYSE	PRO	Tue, Sep 17, 2019	62.63	63.31	60.91	62.24
3076	NYSE	PRO	Mon, Sep 16, 2019	61.94	63.13	61.79	62.44
3075	NYSE	PRO	Fri, Sep 13, 2019	63.45	63.66	62.32	62.86
3074	NYSE	PRO	Thu, Sep 12, 2019	63.35	65.37	63.25	63.29
3073	NYSE	PRO	Wed, Sep 11, 2019	62.64	63.69	61.52	63.09
3072	NYSE	PRO	Tue, Sep 10, 2019	62.84	63.11	61.28	62.19
3071	NYSE	PRO	Mon, Sep 9, 2019	64.98	64.98	61.35	62.98
3070	NYSE	PRO	Fri, Sep 6, 2019	67.72	67.93	64.55	64.63
3069	NYSE	PRO	Thu, Sep 5, 2019	70.89	70.92	67.68	67.73
3068	NYSE	PRO	Wed, Sep 4, 2019	70.00	70.83	69.62	69.78
3067	NYSE	PRO	Tue, Sep 3, 2019	70.60	71.18	69.22	69.30
3066	NYSE	PRO	Fri, Aug 30, 2019	71.59	71.59	69.39	71.02
3065	NYSE	PRO	Thu, Aug 29, 2019	71.00	71.82	70.52	71.42
3064	NYSE	PRO	Wed, Aug 28, 2019	70.23	70.98	69.52	69.95
3063	NYSE	PRO	Tue, Aug 27, 2019	72.44	72.55	69.98	70.88
3062	NYSE	PRO	Mon, Aug 26, 2019	68.60	71.10	68.39	70.74
3061	NYSE	PRO	Fri, Aug 23, 2019	73.79	73.90	67.45	67.90
3060	NYSE	PRO	Thu, Aug 22, 2019	74.22	74.57	72.98	74.41
3059	NYSE	PRO	Wed, Aug 21, 2019	73.90	75.14	73.61	74.08
3058	NYSE	PRO	Tue, Aug 20, 2019	72.24	73.60	71.65	73.11
3057	NYSE	PRO	Mon, Aug 19, 2019	73.56	74.45	72.48	72.61
3056	NYSE	PRO	Fri, Aug 16, 2019	71.09	72.78	70.85	72.42
3055	NYSE	PRO	Thu, Aug 15, 2019	69.65	70.54	69.01	70.37
3054	NYSE	PRO	Wed, Aug 14, 2019	71.36	71.59	69.40	69.58
3053	NYSE	PRO	Tue, Aug 13, 2019	72.30	73.08	71.73	72.78
3052	NYSE	PRO	Mon, Aug 12, 2019	74.49	74.89	71.79	72.09
3051	NYSE	PRO	Fri, Aug 9, 2019	73.59	75.40	73.59	75.13
3050	NYSE	PRO	Thu, Aug 8, 2019	71.91	73.90	71.88	73.76
3049	NYSE	PRO	Wed, Aug 7, 2019	68.34	71.55	67.70	71.10
3048	NYSE	PRO	Tue, Aug 6, 2019	68.00	69.04	66.92	68.85
3047	NYSE	PRO	Mon, Aug 5, 2019	68.37	68.79	66.83	67.42
3046	NYSE	PRO	Fri, Aug 2, 2019	71.31	71.31	69.86	70.01
3045	NYSE	PRO	Thu, Aug 1, 2019	72.26	73.78	71.06	71.39
3044	NYSE	PRO	Wed, Jul 31, 2019	73.18	73.73	70.98	72.36
3043	NYSE	PRO	Tue, Jul 30, 2019	71.94	73.60	71.59	72.89
3042	NYSE	PRO	Mon, Jul 29, 2019	73.65	73.90	70.74	72.75
3041	NYSE	PRO	Fri, Jul 26, 2019	72.98	74.73	71.00	73.49
3040	NYSE	PRO	Thu, Jul 25, 2019	68.09	68.09	66.63	67.41
3039	NYSE	PRO	Wed, Jul 24, 2019	65.98	67.94	65.53	67.85
3038	NYSE	PRO	Tue, Jul 23, 2019	66.38	66.38	64.65	66.12
3037	NYSE	PRO	Mon, Jul 22, 2019	66.30	67.14	65.82	66.09
3036	NYSE	PRO	Fri, Jul 19, 2019	67.00	67.51	65.99	66.08
3035	NYSE	PRO	Thu, Jul 18, 2019	67.21	67.65	66.32	66.98
3034	NYSE	PRO	Wed, Jul 17, 2019	67.76	68.00	66.87	67.39
3033	NYSE	PRO	Tue, Jul 16, 2019	68.37	68.47	67.32	67.85
3032	NYSE	PRO	Mon, Jul 15, 2019	69.04	69.30	67.94	68.04
3031	NYSE	PRO	Fri, Jul 12, 2019	68.17	68.96	66.79	68.64
3030	NYSE	PRO	Thu, Jul 11, 2019	67.37	68.15	66.42	68.09
3029	NYSE	PRO	Wed, Jul 10, 2019	66.37	67.53	66.06	67.25
3028	NYSE	PRO	Tue, Jul 9, 2019	64.94	66.22	64.59	66.08
3027	NYSE	PRO	Mon, Jul 8, 2019	65.46	65.68	65.09	65.25
3026	NYSE	PRO	Fri, Jul 5, 2019	64.86	65.72	64.37	65.65
3025	NYSE	PRO	Wed, Jul 3, 2019	65.03	65.61	64.75	65.10
3024	NYSE	PRO	Tue, Jul 2, 2019	63.52	65.04	63.39	65.04
3023	NYSE	PRO	Mon, Jul 1, 2019	63.95	64.60	62.36	63.45
3022	NYSE	PRO	Fri, Jun 28, 2019	62.16	63.65	61.83	63.26
3021	NYSE	PRO	Thu, Jun 27, 2019	61.94	62.69	61.11	62.04
3020	NYSE	PRO	Wed, Jun 26, 2019	62.48	63.78	61.81	61.90
3019	NYSE	PRO	Tue, Jun 25, 2019	64.55	64.90	61.66	62.12
3018	NYSE	PRO	Mon, Jun 24, 2019	66.14	66.31	64.12	64.45
3017	NYSE	PRO	Fri, Jun 21, 2019	64.89	66.20	64.81	66.01
3016	NYSE	PRO	Thu, Jun 20, 2019	65.30	66.31	64.83	65.19
3015	NYSE	PRO	Wed, Jun 19, 2019	63.53	65.20	63.45	64.81
3014	NYSE	PRO	Tue, Jun 18, 2019	62.66	64.30	62.63	63.45
3013	NYSE	PRO	Mon, Jun 17, 2019	62.39	64.02	61.86	62.41
3012	NYSE	PRO	Fri, Jun 14, 2019	61.18	62.04	60.64	61.65
3011	NYSE	PRO	Thu, Jun 13, 2019	61.00	61.29	60.25	61.11
3010	NYSE	PRO	Wed, Jun 12, 2019	59.45	61.27	59.13	60.93
3009	NYSE	PRO	Tue, Jun 11, 2019	60.15	60.64	58.74	59.45
3008	NYSE	PRO	Mon, Jun 10, 2019	60.73	61.40	59.29	59.74
3007	NYSE	PRO	Fri, Jun 7, 2019	60.39	61.53	59.70	60.09
3006	NYSE	PRO	Thu, Jun 6, 2019	59.60	60.29	58.69	60.17
3005	NYSE	PRO	Wed, Jun 5, 2019	58.00	59.93	57.58	59.89
3004	NYSE	PRO	Tue, Jun 4, 2019	56.17	57.93	55.68	57.73
3003	NYSE	PRO	Mon, Jun 3, 2019	56.67	56.71	54.68	55.53
3002	NYSE	PRO	Fri, May 31, 2019	56.22	57.42	55.69	56.70
3001	NYSE	PRO	Thu, May 30, 2019	55.00	56.70	55.00	56.66
3000	NYSE	PRO	Wed, May 29, 2019	55.13	56.04	54.55	55.57
2999	NYSE	PRO	Tue, May 28, 2019	53.62	56.91	53.58	55.66
2998	NYSE	PRO	Fri, May 24, 2019	52.50	53.77	52.36	52.95
2997	NYSE	PRO	Thu, May 23, 2019	52.86	54.31	51.91	52.46
2996	NYSE	PRO	Wed, May 22, 2019	51.57	52.21	51.51	51.65
2995	NYSE	PRO	Tue, May 21, 2019	51.01	51.78	50.24	51.69
2994	NYSE	PRO	Mon, May 20, 2019	50.35	50.92	49.54	50.30
2993	NYSE	PRO	Fri, May 17, 2019	52.00	52.40	50.69	50.83
2992	NYSE	PRO	Thu, May 16, 2019	51.20	52.76	51.20	52.50
2991	NYSE	PRO	Wed, May 15, 2019	50.92	51.75	50.82	51.09
2990	NYSE	PRO	Tue, May 14, 2019	50.82	51.61	50.26	51.26
2989	NYSE	PRO	Mon, May 13, 2019	51.39	51.67	50.35	50.50
2988	NYSE	PRO	Fri, May 10, 2019	52.05	52.75	51.46	52.47
2987	NYSE	PRO	Thu, May 9, 2019	51.20	52.40	49.99	52.39
2986	NYSE	PRO	Wed, May 8, 2019	51.21	52.42	51.21	51.64
2985	NYSE	PRO	Tue, May 7, 2019	52.18	52.90	50.70	51.48
2984	NYSE	PRO	Mon, May 6, 2019	50.43	52.50	50.04	52.15
2983	NYSE	PRO	Fri, May 3, 2019	50.93	51.55	50.43	51.25
2982	NYSE	PRO	Thu, May 2, 2019	50.57	51.43	50.17	50.64
2981	NYSE	PRO	Wed, May 1, 2019	51.09	51.70	50.55	50.81
2980	NYSE	PRO	Tue, Apr 30, 2019	51.88	52.06	50.82	51.24
2979	NYSE	PRO	Mon, Apr 29, 2019	50.61	53.29	50.53	51.60
2978	NYSE	PRO	Fri, Apr 26, 2019	48.96	53.35	48.96	50.45
2977	NYSE	PRO	Thu, Apr 25, 2019	45.29	45.73	44.16	45.05
2976	NYSE	PRO	Wed, Apr 24, 2019	44.52	45.47	44.36	45.29
2975	NYSE	PRO	Tue, Apr 23, 2019	44.00	45.44	43.49	44.75
2974	NYSE	PRO	Mon, Apr 22, 2019	42.58	43.69	42.58	43.55
2973	NYSE	PRO	Thu, Apr 18, 2019	42.61	43.32	42.08	42.89
2972	NYSE	PRO	Wed, Apr 17, 2019	42.97	43.24	42.35	42.83
2971	NYSE	PRO	Tue, Apr 16, 2019	43.60	43.63	42.59	42.83
2970	NYSE	PRO	Mon, Apr 15, 2019	43.00	43.76	42.77	43.59
2969	NYSE	PRO	Fri, Apr 12, 2019	43.46	43.46	42.67	42.93
2968	NYSE	PRO	Thu, Apr 11, 2019	43.36	43.47	42.81	43.25
2967	NYSE	PRO	Wed, Apr 10, 2019	42.97	43.79	42.81	43.33
2966	NYSE	PRO	Tue, Apr 9, 2019	42.50	43.75	42.50	43.38
2965	NYSE	PRO	Mon, Apr 8, 2019	42.19	42.81	41.55	42.77
2964	NYSE	PRO	Fri, Apr 5, 2019	42.22	42.56	41.81	42.31
2963	NYSE	PRO	Thu, Apr 4, 2019	42.70	42.70	41.72	42.04
2962	NYSE	PRO	Wed, Apr 3, 2019	42.99	42.99	42.38	42.69
2961	NYSE	PRO	Tue, Apr 2, 2019	42.41	42.84	42.07	42.71
2960	NYSE	PRO	Mon, Apr 1, 2019	41.97	42.72	41.92	42.42
2959	NYSE	PRO	Fri, Mar 29, 2019	42.94	42.94	41.54	42.24
2958	NYSE	PRO	Thu, Mar 28, 2019	42.72	42.89	41.48	42.13
2957	NYSE	PRO	Wed, Mar 27, 2019	42.34	42.35	41.12	42.12
2956	NYSE	PRO	Tue, Mar 26, 2019	42.64	42.85	41.95	42.38
2955	NYSE	PRO	Mon, Mar 25, 2019	41.69	42.61	41.10	42.33
2954	NYSE	PRO	Fri, Mar 22, 2019	42.57	42.83	41.67	41.84
2953	NYSE	PRO	Thu, Mar 21, 2019	41.98	42.88	41.55	42.88
2952	NYSE	PRO	Wed, Mar 20, 2019	42.34	42.58	41.44	42.08
2951	NYSE	PRO	Tue, Mar 19, 2019	42.46	42.74	41.93	42.36
2950	NYSE	PRO	Mon, Mar 18, 2019	42.00	42.52	41.83	42.22
2949	NYSE	PRO	Fri, Mar 15, 2019	40.56	42.00	40.56	41.95
2948	NYSE	PRO	Thu, Mar 14, 2019	40.89	41.64	40.89	41.03
2947	NYSE	PRO	Wed, Mar 13, 2019	41.46	42.23	41.46	41.55
2946	NYSE	PRO	Tue, Mar 12, 2019	41.50	41.61	40.99	41.29
2945	NYSE	PRO	Mon, Mar 11, 2019	41.41	41.95	41.33	41.54
2944	NYSE	PRO	Fri, Mar 8, 2019	41.37	41.61	40.99	41.34
2943	NYSE	PRO	Thu, Mar 7, 2019	41.29	41.69	40.65	41.18
2942	NYSE	PRO	Wed, Mar 6, 2019	41.13	41.66	40.34	40.86
2941	NYSE	PRO	Tue, Mar 5, 2019	42.52	42.52	41.15	41.21
2940	NYSE	PRO	Mon, Mar 4, 2019	43.15	43.16	41.87	42.70
2939	NYSE	PRO	Fri, Mar 1, 2019	43.44	44.33	42.80	43.05
2938	NYSE	PRO	Thu, Feb 28, 2019	41.84	42.69	41.84	42.60
2937	NYSE	PRO	Wed, Feb 27, 2019	41.38	42.67	41.36	42.39
2936	NYSE	PRO	Tue, Feb 26, 2019	42.18	42.18	41.35	41.77
2935	NYSE	PRO	Mon, Feb 25, 2019	41.53	41.98	41.41	41.64
2934	NYSE	PRO	Fri, Feb 22, 2019	40.50	41.47	40.43	41.30
2933	NYSE	PRO	Thu, Feb 21, 2019	39.90	40.65	39.62	40.43
2932	NYSE	PRO	Wed, Feb 20, 2019	39.91	40.29	39.60	40.02
2931	NYSE	PRO	Tue, Feb 19, 2019	39.91	40.36	39.84	39.96
2930	NYSE	PRO	Fri, Feb 15, 2019	41.10	41.13	39.83	40.11
2929	NYSE	PRO	Thu, Feb 14, 2019	39.26	41.27	39.26	40.64
2928	NYSE	PRO	Wed, Feb 13, 2019	39.38	39.69	38.89	39.56
2927	NYSE	PRO	Tue, Feb 12, 2019	39.07	39.38	38.49	39.25
2926	NYSE	PRO	Mon, Feb 11, 2019	38.12	39.27	38.11	38.79
2925	NYSE	PRO	Fri, Feb 8, 2019	38.65	39.10	36.65	38.01
2924	NYSE	PRO	Thu, Feb 7, 2019	36.06	36.25	35.50	36.19
2923	NYSE	PRO	Wed, Feb 6, 2019	36.78	36.78	35.81	36.47
2922	NYSE	PRO	Tue, Feb 5, 2019	35.80	36.59	35.75	36.54
2921	NYSE	PRO	Mon, Feb 4, 2019	34.50	35.70	34.50	35.68
2920	NYSE	PRO	Fri, Feb 1, 2019	34.55	34.92	34.35	34.53
2919	NYSE	PRO	Thu, Jan 31, 2019	34.01	34.99	34.01	34.60
2918	NYSE	PRO	Wed, Jan 30, 2019	34.18	34.31	33.61	34.08
2917	NYSE	PRO	Tue, Jan 29, 2019	34.02	34.29	33.78	33.94
2916	NYSE	PRO	Mon, Jan 28, 2019	33.66	34.29	33.61	34.02
2915	NYSE	PRO	Fri, Jan 25, 2019	34.36	34.36	33.81	34.05
2914	NYSE	PRO	Thu, Jan 24, 2019	34.19	34.46	33.86	34.15
2913	NYSE	PRO	Wed, Jan 23, 2019	33.43	34.45	33.43	34.19
2912	NYSE	PRO	Tue, Jan 22, 2019	33.70	33.99	32.99	33.32
2911	NYSE	PRO	Fri, Jan 18, 2019	32.71	33.98	32.33	33.97
2910	NYSE	PRO	Thu, Jan 17, 2019	32.23	32.94	32.23	32.42
2909	NYSE	PRO	Wed, Jan 16, 2019	33.00	33.46	32.31	32.40
2908	NYSE	PRO	Tue, Jan 15, 2019	31.80	33.10	31.80	33.05
2907	NYSE	PRO	Mon, Jan 14, 2019	32.00	32.53	31.46	32.31
2906	NYSE	PRO	Fri, Jan 11, 2019	32.16	32.68	32.16	32.46
2905	NYSE	PRO	Thu, Jan 10, 2019	31.98	32.65	31.98	32.48
2904	NYSE	PRO	Wed, Jan 9, 2019	32.26	32.48	31.94	32.24
2903	NYSE	PRO	Tue, Jan 8, 2019	32.00	32.50	31.60	32.31
2902	NYSE	PRO	Mon, Jan 7, 2019	30.92	31.98	30.92	31.83
2901	NYSE	PRO	Fri, Jan 4, 2019	30.16	31.12	29.78	30.78
2900	NYSE	PRO	Thu, Jan 3, 2019	30.45	30.62	29.36	29.59
2899	NYSE	PRO	Wed, Jan 2, 2019	30.90	31.62	30.84	30.95
2898	NYSE	PRO	Mon, Dec 31, 2018	30.79	31.41	30.77	31.40
2897	NYSE	PRO	Fri, Dec 28, 2018	31.16	31.16	30.00	30.78
2896	NYSE	PRO	Thu, Dec 27, 2018	30.27	31.02	29.94	30.94
2895	NYSE	PRO	Wed, Dec 26, 2018	29.50	30.82	29.32	30.80
2894	NYSE	PRO	Mon, Dec 24, 2018	29.00	29.46	28.67	29.23
2893	NYSE	PRO	Fri, Dec 21, 2018	30.22	30.22	29.15	29.18
2892	NYSE	PRO	Thu, Dec 20, 2018	31.35	31.35	29.68	30.18
2891	NYSE	PRO	Wed, Dec 19, 2018	30.65	31.26	30.27	30.80
2890	NYSE	PRO	Tue, Dec 18, 2018	31.03	31.47	30.50	30.58
2889	NYSE	PRO	Mon, Dec 17, 2018	30.56	31.72	30.30	30.60
2888	NYSE	PRO	Fri, Dec 14, 2018	30.88	31.64	30.55	30.70
2887	NYSE	PRO	Thu, Dec 13, 2018	30.86	31.47	30.76	31.25
2886	NYSE	PRO	Wed, Dec 12, 2018	31.06	31.11	30.50	30.68
2885	NYSE	PRO	Tue, Dec 11, 2018	32.34	32.34	30.48	30.63
2884	NYSE	PRO	Mon, Dec 10, 2018	31.21	32.03	31.21	31.84
2883	NYSE	PRO	Fri, Dec 7, 2018	31.87	32.05	30.97	31.21
2882	NYSE	PRO	Thu, Dec 6, 2018	30.96	32.13	30.75	31.86
2881	NYSE	PRO	Tue, Dec 4, 2018	32.85	33.24	31.49	31.61
2880	NYSE	PRO	Mon, Dec 3, 2018	32.65	33.22	32.28	33.14
2879	NYSE	PRO	Fri, Nov 30, 2018	32.15	32.47	31.70	32.17
2878	NYSE	PRO	Thu, Nov 29, 2018	31.79	32.43	31.79	32.06
2877	NYSE	PRO	Wed, Nov 28, 2018	30.97	32.07	30.56	32.05
2876	NYSE	PRO	Tue, Nov 27, 2018	31.15	31.37	30.69	30.78
2875	NYSE	PRO	Mon, Nov 26, 2018	31.08	31.47	30.77	31.39
2874	NYSE	PRO	Fri, Nov 23, 2018	30.65	31.38	30.64	30.64
2873	NYSE	PRO	Wed, Nov 21, 2018	30.77	31.45	30.27	31.08
2872	NYSE	PRO	Tue, Nov 20, 2018	28.18	30.41	28.18	30.27
2871	NYSE	PRO	Mon, Nov 19, 2018	29.94	30.22	28.42	28.68
2870	NYSE	PRO	Fri, Nov 16, 2018	29.86	30.43	29.68	30.05
2869	NYSE	PRO	Thu, Nov 15, 2018	29.25	30.18	29.06	30.14
2868	NYSE	PRO	Wed, Nov 14, 2018	30.98	30.98	29.26	29.33
2867	NYSE	PRO	Tue, Nov 13, 2018	30.55	31.16	30.16	30.72
2866	NYSE	PRO	Mon, Nov 12, 2018	31.37	31.40	29.88	30.37
2865	NYSE	PRO	Fri, Nov 9, 2018	32.64	32.96	31.49	31.68
2864	NYSE	PRO	Thu, Nov 8, 2018	34.10	34.10	32.82	32.90
2863	NYSE	PRO	Wed, Nov 7, 2018	32.67	33.83	32.35	33.52
2862	NYSE	PRO	Tue, Nov 6, 2018	32.09	32.68	31.97	32.24
2861	NYSE	PRO	Mon, Nov 5, 2018	32.99	33.28	31.91	32.22
2860	NYSE	PRO	Fri, Nov 2, 2018	32.84	33.30	32.50	32.91
2859	NYSE	PRO	Thu, Nov 1, 2018	32.96	33.49	32.51	32.71
2858	NYSE	PRO	Wed, Oct 31, 2018	34.85	35.24	32.92	32.92
2857	NYSE	PRO	Tue, Oct 30, 2018	33.97	35.01	33.28	34.25
2856	NYSE	PRO	Mon, Oct 29, 2018	34.34	35.41	33.51	34.07
2855	NYSE	PRO	Fri, Oct 26, 2018	32.30	34.85	31.74	33.43
2854	NYSE	PRO	Thu, Oct 25, 2018	30.97	32.17	30.73	31.76
2853	NYSE	PRO	Wed, Oct 24, 2018	32.20	32.67	30.57	30.69
2852	NYSE	PRO	Tue, Oct 23, 2018	30.88	32.39	30.63	32.22
2851	NYSE	PRO	Mon, Oct 22, 2018	31.06	32.15	31.06	31.46
2850	NYSE	PRO	Fri, Oct 19, 2018	31.32	31.83	30.92	30.98
2849	NYSE	PRO	Thu, Oct 18, 2018	32.68	32.72	31.09	31.34
2848	NYSE	PRO	Wed, Oct 17, 2018	32.88	33.23	32.54	32.86
2847	NYSE	PRO	Tue, Oct 16, 2018	33.25	33.46	31.83	33.33
2846	NYSE	PRO	Mon, Oct 15, 2018	32.02	32.32	31.40	32.13
2845	NYSE	PRO	Fri, Oct 12, 2018	31.78	32.53	31.61	32.18
2844	NYSE	PRO	Thu, Oct 11, 2018	30.88	31.71	30.75	31.11
2843	NYSE	PRO	Wed, Oct 10, 2018	32.24	32.32	30.91	31.07
2842	NYSE	PRO	Tue, Oct 9, 2018	32.16	32.93	31.83	32.35
2841	NYSE	PRO	Mon, Oct 8, 2018	33.30	33.55	32.33	32.35
2840	NYSE	PRO	Fri, Oct 5, 2018	33.78	34.09	32.82	33.46
2839	NYSE	PRO	Thu, Oct 4, 2018	34.17	34.17	33.22	33.75
2838	NYSE	PRO	Wed, Oct 3, 2018	33.05	34.42	32.74	34.28
2837	NYSE	PRO	Tue, Oct 2, 2018	34.48	34.70	32.86	32.98
2836	NYSE	PRO	Mon, Oct 1, 2018	35.15	35.56	34.67	34.70
2835	NYSE	PRO	Fri, Sep 28, 2018	35.25	35.82	34.55	35.02
2834	NYSE	PRO	Thu, Sep 27, 2018	35.95	36.33	35.35	35.45
2833	NYSE	PRO	Wed, Sep 26, 2018	36.64	36.81	35.86	35.90
2832	NYSE	PRO	Tue, Sep 25, 2018	36.67	37.54	36.39	36.54
2831	NYSE	PRO	Mon, Sep 24, 2018	36.26	36.78	35.73	36.65
2830	NYSE	PRO	Fri, Sep 21, 2018	36.83	37.10	36.31	36.46
2829	NYSE	PRO	Thu, Sep 20, 2018	36.87	37.18	36.72	36.79
2828	NYSE	PRO	Wed, Sep 19, 2018	37.71	37.71	36.72	36.89
2827	NYSE	PRO	Tue, Sep 18, 2018	38.02	38.55	37.60	37.84
2826	NYSE	PRO	Mon, Sep 17, 2018	38.98	39.76	37.95	38.01
2825	NYSE	PRO	Fri, Sep 14, 2018	39.66	39.69	39.19	39.51
2824	NYSE	PRO	Thu, Sep 13, 2018	38.75	39.96	38.75	39.49
2823	NYSE	PRO	Wed, Sep 12, 2018	38.29	39.22	38.07	39.14
2822	NYSE	PRO	Tue, Sep 11, 2018	39.54	40.15	38.97	39.00
2821	NYSE	PRO	Mon, Sep 10, 2018	38.10	39.97	38.10	39.57
2820	NYSE	PRO	Fri, Sep 7, 2018	37.98	38.77	37.77	38.63
2819	NYSE	PRO	Thu, Sep 6, 2018	37.28	38.11	37.28	38.07
2818	NYSE	PRO	Wed, Sep 5, 2018	37.85	38.07	36.87	37.49
2817	NYSE	PRO	Tue, Sep 4, 2018	36.57	38.01	36.57	37.91
2816	NYSE	PRO	Fri, Aug 31, 2018	36.41	37.11	36.36	36.88
2815	NYSE	PRO	Thu, Aug 30, 2018	36.30	36.98	35.89	36.97
2814	NYSE	PRO	Wed, Aug 29, 2018	36.18	36.65	36.06	36.51
2813	NYSE	PRO	Tue, Aug 28, 2018	36.61	36.61	35.78	36.10
2812	NYSE	PRO	Mon, Aug 27, 2018	37.14	37.26	35.90	36.55
2811	NYSE	PRO	Fri, Aug 24, 2018	35.08	36.47	35.08	36.27
2810	NYSE	PRO	Thu, Aug 23, 2018	34.99	35.33	34.36	34.90
2809	NYSE	PRO	Wed, Aug 22, 2018	34.99	35.28	34.43	34.93
2808	NYSE	PRO	Tue, Aug 21, 2018	35.61	35.70	35.03	35.09
2807	NYSE	PRO	Mon, Aug 20, 2018	35.01	35.64	34.36	35.29
2806	NYSE	PRO	Fri, Aug 17, 2018	34.64	35.42	34.08	34.96
2805	NYSE	PRO	Thu, Aug 16, 2018	33.50	35.24	33.15	34.73
2804	NYSE	PRO	Wed, Aug 15, 2018	37.01	37.48	35.13	35.56
2803	NYSE	PRO	Tue, Aug 14, 2018	36.67	38.86	36.51	37.36
2802	NYSE	PRO	Mon, Aug 13, 2018	39.90	40.50	39.55	39.77
2801	NYSE	PRO	Fri, Aug 10, 2018	39.36	40.34	39.24	39.99
2800	NYSE	PRO	Thu, Aug 9, 2018	40.06	40.24	39.36	39.68
2799	NYSE	PRO	Wed, Aug 8, 2018	38.80	39.65	38.78	39.41
2798	NYSE	PRO	Tue, Aug 7, 2018	37.95	39.00	37.95	38.79
2797	NYSE	PRO	Mon, Aug 6, 2018	37.31	38.00	37.00	37.90
2796	NYSE	PRO	Fri, Aug 3, 2018	37.53	37.65	36.80	37.41
2795	NYSE	PRO	Thu, Aug 2, 2018	37.74	37.82	37.25	37.50
2794	NYSE	PRO	Wed, Aug 1, 2018	37.00	37.80	37.00	37.42
2793	NYSE	PRO	Tue, Jul 31, 2018	37.83	37.90	37.06	37.14
2792	NYSE	PRO	Mon, Jul 30, 2018	39.15	39.15	37.20	37.60
2791	NYSE	PRO	Fri, Jul 27, 2018	40.00	41.10	38.11	39.01
2790	NYSE	PRO	Thu, Jul 26, 2018	37.53	38.18	37.32	38.11
2789	NYSE	PRO	Wed, Jul 25, 2018	37.26	38.18	37.26	37.71
2788	NYSE	PRO	Tue, Jul 24, 2018	38.58	38.63	36.58	37.13
2787	NYSE	PRO	Mon, Jul 23, 2018	38.17	38.40	37.42	38.34
2786	NYSE	PRO	Fri, Jul 20, 2018	38.28	38.54	38.04	38.25
2785	NYSE	PRO	Thu, Jul 19, 2018	38.02	38.29	37.95	38.23
2784	NYSE	PRO	Wed, Jul 18, 2018	38.39	38.39	37.56	37.97
2783	NYSE	PRO	Tue, Jul 17, 2018	38.31	38.69	38.09	38.40
2782	NYSE	PRO	Mon, Jul 16, 2018	39.36	39.36	38.10	38.33
2781	NYSE	PRO	Fri, Jul 13, 2018	39.20	39.45	38.76	39.44
2780	NYSE	PRO	Thu, Jul 12, 2018	39.00	39.35	38.44	39.12
2779	NYSE	PRO	Wed, Jul 11, 2018	38.17	38.82	38.17	38.60
2778	NYSE	PRO	Tue, Jul 10, 2018	38.55	38.93	38.11	38.34
2777	NYSE	PRO	Mon, Jul 9, 2018	39.22	39.26	38.42	38.77
2776	NYSE	PRO	Fri, Jul 6, 2018	38.34	39.40	38.34	39.15
2775	NYSE	PRO	Thu, Jul 5, 2018	37.43	38.29	37.23	38.26
2774	NYSE	PRO	Tue, Jul 3, 2018	37.27	37.39	36.84	37.10
2773	NYSE	PRO	Mon, Jul 2, 2018	37.08	37.10	36.40	37.01
2772	NYSE	PRO	Fri, Jun 29, 2018	36.54	37.00	36.36	36.57
2771	NYSE	PRO	Thu, Jun 28, 2018	36.23	36.53	35.70	36.41
2770	NYSE	PRO	Wed, Jun 27, 2018	36.41	36.49	35.67	35.71
2769	NYSE	PRO	Tue, Jun 26, 2018	35.90	36.70	35.81	36.32
2768	NYSE	PRO	Mon, Jun 25, 2018	35.96	36.51	35.30	35.75
2767	NYSE	PRO	Fri, Jun 22, 2018	37.70	37.70	36.24	36.63
2766	NYSE	PRO	Thu, Jun 21, 2018	38.10	38.20	37.20	37.59
2765	NYSE	PRO	Wed, Jun 20, 2018	37.16	38.36	36.84	38.00
2764	NYSE	PRO	Tue, Jun 19, 2018	37.17	37.20	36.41	37.06
2763	NYSE	PRO	Mon, Jun 18, 2018	37.18	37.61	37.14	37.44
2762	NYSE	PRO	Fri, Jun 15, 2018	36.74	37.47	35.95	37.39
2761	NYSE	PRO	Thu, Jun 14, 2018	36.42	37.27	36.22	36.71
2760	NYSE	PRO	Wed, Jun 13, 2018	36.00	36.65	35.77	36.38
2759	NYSE	PRO	Tue, Jun 12, 2018	35.09	36.31	34.84	35.93
2758	NYSE	PRO	Mon, Jun 11, 2018	35.27	35.57	35.02	35.09
2757	NYSE	PRO	Fri, Jun 8, 2018	34.82	35.26	34.72	35.18
2756	NYSE	PRO	Thu, Jun 7, 2018	36.36	36.45	34.72	34.95
2755	NYSE	PRO	Wed, Jun 6, 2018	35.71	36.26	35.61	36.23
2754	NYSE	PRO	Tue, Jun 5, 2018	35.85	36.12	35.39	35.73
2753	NYSE	PRO	Mon, Jun 4, 2018	35.43	35.93	35.16	35.73
2752	NYSE	PRO	Fri, Jun 1, 2018	35.62	35.65	35.16	35.25
2751	NYSE	PRO	Thu, May 31, 2018	35.89	36.24	35.15	35.34
2750	NYSE	PRO	Wed, May 30, 2018	35.82	36.28	35.61	35.79
2749	NYSE	PRO	Tue, May 29, 2018	35.49	35.77	35.39	35.66
2748	NYSE	PRO	Fri, May 25, 2018	35.45	35.93	35.45	35.65
2747	NYSE	PRO	Thu, May 24, 2018	35.61	36.05	35.37	35.42
2746	NYSE	PRO	Wed, May 23, 2018	35.51	35.81	35.35	35.67
2745	NYSE	PRO	Tue, May 22, 2018	36.44	36.83	35.68	35.70
2744	NYSE	PRO	Mon, May 21, 2018	35.76	36.65	35.25	36.38
2743	NYSE	PRO	Fri, May 18, 2018	33.95	34.91	33.95	34.85
2742	NYSE	PRO	Thu, May 17, 2018	33.75	34.13	33.40	33.85
2741	NYSE	PRO	Wed, May 16, 2018	33.47	33.97	32.99	33.66
2740	NYSE	PRO	Tue, May 15, 2018	33.14	33.51	32.80	33.39
2739	NYSE	PRO	Mon, May 14, 2018	34.27	34.27	33.21	33.35
2738	NYSE	PRO	Fri, May 11, 2018	34.53	34.67	33.88	34.14
2737	NYSE	PRO	Thu, May 10, 2018	33.63	34.67	33.63	34.54
2736	NYSE	PRO	Wed, May 9, 2018	34.14	34.56	33.70	34.22
2735	NYSE	PRO	Tue, May 8, 2018	32.59	34.02	32.13	34.01
2734	NYSE	PRO	Mon, May 7, 2018	32.68	33.24	32.38	32.80
2733	NYSE	PRO	Fri, May 4, 2018	30.61	32.70	30.61	32.58
2732	NYSE	PRO	Thu, May 3, 2018	31.01	31.06	29.94	30.70
2731	NYSE	PRO	Wed, May 2, 2018	30.75	31.15	30.10	30.44
2730	NYSE	PRO	Tue, May 1, 2018	29.42	30.29	28.92	30.06
2729	NYSE	PRO	Mon, Apr 30, 2018	29.76	30.22	29.42	29.52
2728	NYSE	PRO	Fri, Apr 27, 2018	31.81	33.61	29.19	29.58
2727	NYSE	PRO	Thu, Apr 26, 2018	32.09	32.52	31.85	31.97
2726	NYSE	PRO	Wed, Apr 25, 2018	33.08	33.08	31.77	31.93
2725	NYSE	PRO	Tue, Apr 24, 2018	33.40	33.92	32.73	33.18
2724	NYSE	PRO	Mon, Apr 23, 2018	33.50	33.67	32.88	33.34
2723	NYSE	PRO	Fri, Apr 20, 2018	33.62	34.13	33.21	33.47
2722	NYSE	PRO	Thu, Apr 19, 2018	33.45	33.96	33.45	33.81
2721	NYSE	PRO	Wed, Apr 18, 2018	33.70	33.85	33.18	33.55
2720	NYSE	PRO	Tue, Apr 17, 2018	33.05	33.83	32.99	33.50
2719	NYSE	PRO	Mon, Apr 16, 2018	33.03	33.22	32.76	32.85
2718	NYSE	PRO	Fri, Apr 13, 2018	33.20	33.20	32.51	32.75
2717	NYSE	PRO	Thu, Apr 12, 2018	33.08	33.35	32.62	32.91
2716	NYSE	PRO	Wed, Apr 11, 2018	32.90	33.25	32.82	32.90
2715	NYSE	PRO	Tue, Apr 10, 2018	32.77	33.11	32.47	33.00
2714	NYSE	PRO	Mon, Apr 9, 2018	32.19	32.91	32.19	32.38
2713	NYSE	PRO	Fri, Apr 6, 2018	32.12	32.56	31.83	32.05
2712	NYSE	PRO	Thu, Apr 5, 2018	32.94	33.06	32.11	32.36
2711	NYSE	PRO	Wed, Apr 4, 2018	30.86	32.32	30.86	32.18
2710	NYSE	PRO	Tue, Apr 3, 2018	32.25	32.27	31.70	31.89
2709	NYSE	PRO	Mon, Apr 2, 2018	33.03	33.03	31.93	32.15
2708	NYSE	PRO	Thu, Mar 29, 2018	32.35	33.40	31.95	33.01
2707	NYSE	PRO	Wed, Mar 28, 2018	33.68	33.68	31.59	32.20
2706	NYSE	PRO	Tue, Mar 27, 2018	34.91	34.91	33.46	33.62
2705	NYSE	PRO	Mon, Mar 26, 2018	33.96	34.80	33.53	34.80
2704	NYSE	PRO	Fri, Mar 23, 2018	34.34	34.48	33.62	33.70
2703	NYSE	PRO	Thu, Mar 22, 2018	33.40	34.19	33.22	33.77
2702	NYSE	PRO	Wed, Mar 21, 2018	32.82	34.00	32.82	33.63
2701	NYSE	PRO	Tue, Mar 20, 2018	33.54	33.54	32.32	33.00
2700	NYSE	PRO	Mon, Mar 19, 2018	32.86	33.12	32.42	33.02
2699	NYSE	PRO	Fri, Mar 16, 2018	33.14	33.41	32.76	33.28
2698	NYSE	PRO	Thu, Mar 15, 2018	33.42	33.61	32.70	33.11
2697	NYSE	PRO	Wed, Mar 14, 2018	33.98	34.17	32.59	33.36
2696	NYSE	PRO	Tue, Mar 13, 2018	34.72	34.85	33.79	34.03
2695	NYSE	PRO	Mon, Mar 12, 2018	34.14	34.79	34.03	34.59
2694	NYSE	PRO	Fri, Mar 9, 2018	34.33	34.50	34.01	34.32
2693	NYSE	PRO	Thu, Mar 8, 2018	33.70	34.54	33.70	34.10
2692	NYSE	PRO	Wed, Mar 7, 2018	32.68	33.81	32.64	33.66
2691	NYSE	PRO	Tue, Mar 6, 2018	32.35	33.00	32.26	32.88
2690	NYSE	PRO	Mon, Mar 5, 2018	32.47	32.91	31.97	32.86
2689	NYSE	PRO	Fri, Mar 2, 2018	31.54	32.56	31.38	32.41
2688	NYSE	PRO	Thu, Mar 1, 2018	31.34	31.75	30.62	31.65
2687	NYSE	PRO	Wed, Feb 28, 2018	31.78	31.89	31.25	31.35
2686	NYSE	PRO	Tue, Feb 27, 2018	31.76	32.03	31.45	31.74
2685	NYSE	PRO	Mon, Feb 26, 2018	31.81	32.01	31.41	31.70
2684	NYSE	PRO	Fri, Feb 23, 2018	31.74	31.78	31.32	31.75
2683	NYSE	PRO	Thu, Feb 22, 2018	31.76	31.81	31.36	31.48
2682	NYSE	PRO	Wed, Feb 21, 2018	32.05	32.32	31.64	31.66
2681	NYSE	PRO	Tue, Feb 20, 2018	32.26	32.74	31.89	31.90
2680	NYSE	PRO	Fri, Feb 16, 2018	32.53	32.99	32.25	32.48
2679	NYSE	PRO	Thu, Feb 15, 2018	31.45	32.67	31.17	32.59
2678	NYSE	PRO	Wed, Feb 14, 2018	30.46	31.27	30.24	31.14
2677	NYSE	PRO	Tue, Feb 13, 2018	31.49	31.49	30.34	30.78
2676	NYSE	PRO	Mon, Feb 12, 2018	31.94	32.39	30.82	31.17
2675	NYSE	PRO	Fri, Feb 9, 2018	31.95	32.76	30.71	31.83
2674	NYSE	PRO	Thu, Feb 8, 2018	31.39	33.20	30.94	31.74
2673	NYSE	PRO	Wed, Feb 7, 2018	28.06	31.63	27.96	31.45
2672	NYSE	PRO	Tue, Feb 6, 2018	26.80	27.44	26.35	27.38
2671	NYSE	PRO	Mon, Feb 5, 2018	27.42	28.52	27.18	27.33
2670	NYSE	PRO	Fri, Feb 2, 2018	28.72	28.79	27.77	27.79
2669	NYSE	PRO	Thu, Feb 1, 2018	28.92	29.37	28.87	29.13
2668	NYSE	PRO	Wed, Jan 31, 2018	29.61	29.70	28.84	29.04
2667	NYSE	PRO	Tue, Jan 30, 2018	28.98	29.78	28.91	29.50
2666	NYSE	PRO	Mon, Jan 29, 2018	28.56	29.58	28.56	29.41
2665	NYSE	PRO	Fri, Jan 26, 2018	29.05	29.37	28.75	29.28
2664	NYSE	PRO	Thu, Jan 25, 2018	29.07	29.33	28.50	28.81
2663	NYSE	PRO	Wed, Jan 24, 2018	29.36	29.39	28.83	28.86
2662	NYSE	PRO	Tue, Jan 23, 2018	28.90	29.44	28.67	29.25
2661	NYSE	PRO	Mon, Jan 22, 2018	29.11	29.11	28.84	28.89
2660	NYSE	PRO	Fri, Jan 19, 2018	28.59	29.26	28.28	29.15
2659	NYSE	PRO	Thu, Jan 18, 2018	28.53	28.75	28.39	28.62
2658	NYSE	PRO	Wed, Jan 17, 2018	28.06	28.83	27.76	28.60
2657	NYSE	PRO	Tue, Jan 16, 2018	28.55	28.98	27.90	27.95
2656	NYSE	PRO	Fri, Jan 12, 2018	27.75	28.73	27.54	28.66
2655	NYSE	PRO	Thu, Jan 11, 2018	26.94	27.83	26.66	27.78
2654	NYSE	PRO	Wed, Jan 10, 2018	26.73	26.77	26.23	26.76
2653	NYSE	PRO	Tue, Jan 9, 2018	27.15	27.15	26.71	26.94
2652	NYSE	PRO	Mon, Jan 8, 2018	27.50	27.50	26.66	27.02
2651	NYSE	PRO	Fri, Jan 5, 2018	27.81	27.81	27.38	27.51
2650	NYSE	PRO	Thu, Jan 4, 2018	27.72	27.93	27.56	27.69
2649	NYSE	PRO	Wed, Jan 3, 2018	26.89	27.81	26.88	27.66
2648	NYSE	PRO	Tue, Jan 2, 2018	26.45	27.10	26.34	27.03
2647	NYSE	PRO	Fri, Dec 29, 2017	26.22	26.70	26.18	26.45
2646	NYSE	PRO	Thu, Dec 28, 2017	26.22	26.45	25.89	26.22
2645	NYSE	PRO	Wed, Dec 27, 2017	26.15	26.38	25.98	26.16
2644	NYSE	PRO	Tue, Dec 26, 2017	25.92	26.24	25.84	26.08
2643	NYSE	PRO	Fri, Dec 22, 2017	26.34	26.55	26.08	26.11
2642	NYSE	PRO	Thu, Dec 21, 2017	26.28	26.61	26.05	26.34
2641	NYSE	PRO	Wed, Dec 20, 2017	27.12	27.12	26.19	26.20
2640	NYSE	PRO	Tue, Dec 19, 2017	27.41	28.01	27.03	27.06
2639	NYSE	PRO	Mon, Dec 18, 2017	27.04	27.74	26.83	27.43
2638	NYSE	PRO	Fri, Dec 15, 2017	27.00	27.22	26.67	26.74
2637	NYSE	PRO	Thu, Dec 14, 2017	28.35	29.05	26.78	26.92
2636	NYSE	PRO	Wed, Dec 13, 2017	27.24	28.60	27.24	28.29
2635	NYSE	PRO	Tue, Dec 12, 2017	27.41	27.90	27.01	27.35
2634	NYSE	PRO	Mon, Dec 11, 2017	25.35	27.47	24.58	27.35
2633	NYSE	PRO	Fri, Dec 8, 2017	24.38	24.44	23.67	23.71
2632	NYSE	PRO	Thu, Dec 7, 2017	24.06	24.32	23.82	24.21
2631	NYSE	PRO	Wed, Dec 6, 2017	23.85	24.11	23.72	24.21
2630	NYSE	PRO	Tue, Dec 5, 2017	23.85	24.17	23.76	23.94
2629	NYSE	PRO	Mon, Dec 4, 2017	25.08	25.08	23.69	23.84
2628	NYSE	PRO	Fri, Dec 1, 2017	25.01	25.02	24.08	24.83
2627	NYSE	PRO	Thu, Nov 30, 2017	25.80	25.80	25.04	25.09
2626	NYSE	PRO	Wed, Nov 29, 2017	26.80	27.04	25.56	25.59
2625	NYSE	PRO	Tue, Nov 28, 2017	26.24	26.87	26.24	26.86
2624	NYSE	PRO	Mon, Nov 27, 2017	26.09	26.36	26.00	26.25
2623	NYSE	PRO	Fri, Nov 24, 2017	25.97	26.42	25.79	26.19
2622	NYSE	PRO	Wed, Nov 22, 2017	25.77	26.11	25.56	25.82
2621	NYSE	PRO	Tue, Nov 21, 2017	25.19	25.88	25.19	25.87
2620	NYSE	PRO	Mon, Nov 20, 2017	24.70	25.16	24.67	25.10
2619	NYSE	PRO	Fri, Nov 17, 2017	24.35	24.82	24.25	24.61
2618	NYSE	PRO	Thu, Nov 16, 2017	24.15	24.84	23.97	24.39
2617	NYSE	PRO	Wed, Nov 15, 2017	24.48	24.48	23.87	24.06
2616	NYSE	PRO	Tue, Nov 14, 2017	24.12	24.76	24.12	24.63
2615	NYSE	PRO	Mon, Nov 13, 2017	24.03	24.43	23.91	24.33
2614	NYSE	PRO	Fri, Nov 10, 2017	23.74	24.20	23.54	24.11
2613	NYSE	PRO	Thu, Nov 9, 2017	23.81	23.87	23.46	23.79
2612	NYSE	PRO	Wed, Nov 8, 2017	23.54	24.05	23.50	24.01
2611	NYSE	PRO	Tue, Nov 7, 2017	23.76	23.83	23.38	23.53
2610	NYSE	PRO	Mon, Nov 6, 2017	23.88	23.92	23.58	23.76
2609	NYSE	PRO	Fri, Nov 3, 2017	23.39	23.99	23.10	23.90
2608	NYSE	PRO	Thu, Nov 2, 2017	23.24	23.75	23.09	23.45
2607	NYSE	PRO	Wed, Nov 1, 2017	22.80	23.35	22.52	23.30
2606	NYSE	PRO	Tue, Oct 31, 2017	22.52	22.63	21.36	22.59
2605	NYSE	PRO	Mon, Oct 30, 2017	23.55	23.67	22.22	22.45
2604	NYSE	PRO	Fri, Oct 27, 2017	24.33	25.23	22.38	23.55
2603	NYSE	PRO	Thu, Oct 26, 2017	25.28	25.44	24.53	24.73
2602	NYSE	PRO	Wed, Oct 25, 2017	25.28	25.55	25.02	25.12
2601	NYSE	PRO	Tue, Oct 24, 2017	25.11	25.56	24.75	25.28
2600	NYSE	PRO	Mon, Oct 23, 2017	25.37	25.37	24.93	25.05
2599	NYSE	PRO	Fri, Oct 20, 2017	25.31	25.31	24.97	25.21
2598	NYSE	PRO	Thu, Oct 19, 2017	25.06	25.14	24.68	25.07
2597	NYSE	PRO	Wed, Oct 18, 2017	24.90	25.16	24.39	25.12
2596	NYSE	PRO	Tue, Oct 17, 2017	25.05	25.22	24.81	24.93
2595	NYSE	PRO	Mon, Oct 16, 2017	25.65	25.81	25.05	25.20
2594	NYSE	PRO	Fri, Oct 13, 2017	25.05	25.70	24.90	25.60
2593	NYSE	PRO	Thu, Oct 12, 2017	24.95	25.26	24.77	24.96
2592	NYSE	PRO	Wed, Oct 11, 2017	24.90	25.04	24.58	25.00
2591	NYSE	PRO	Tue, Oct 10, 2017	24.68	25.17	24.48	24.86
2590	NYSE	PRO	Mon, Oct 9, 2017	24.38	24.64	24.28	24.48
2589	NYSE	PRO	Fri, Oct 6, 2017	24.27	24.59	24.16	24.56
2588	NYSE	PRO	Thu, Oct 5, 2017	24.36	24.68	24.13	24.44
2587	NYSE	PRO	Wed, Oct 4, 2017	24.32	24.65	24.21	24.25
2586	NYSE	PRO	Tue, Oct 3, 2017	24.73	24.85	24.11	24.31
2585	NYSE	PRO	Mon, Oct 2, 2017	24.20	24.91	24.17	24.71
2584	NYSE	PRO	Fri, Sep 29, 2017	24.26	24.30	24.00	24.13
2583	NYSE	PRO	Thu, Sep 28, 2017	24.39	24.56	24.13	24.24
2582	NYSE	PRO	Wed, Sep 27, 2017	23.55	24.57	23.55	24.47
2581	NYSE	PRO	Tue, Sep 26, 2017	23.57	23.74	23.28	23.41
2580	NYSE	PRO	Mon, Sep 25, 2017	23.49	23.90	23.16	23.47
2579	NYSE	PRO	Fri, Sep 22, 2017	23.63	23.77	23.37	23.69
2578	NYSE	PRO	Thu, Sep 21, 2017	23.48	24.01	22.91	23.67
2577	NYSE	PRO	Wed, Sep 20, 2017	23.60	23.72	23.14	23.43
2576	NYSE	PRO	Tue, Sep 19, 2017	24.31	24.53	23.51	23.58
2575	NYSE	PRO	Mon, Sep 18, 2017	24.42	24.62	24.15	24.21
2574	NYSE	PRO	Fri, Sep 15, 2017	25.39	25.45	24.32	24.34
2573	NYSE	PRO	Thu, Sep 14, 2017	25.33	25.83	25.08	25.26
2572	NYSE	PRO	Wed, Sep 13, 2017	25.35	25.50	25.25	25.43
2571	NYSE	PRO	Tue, Sep 12, 2017	25.20	25.70	25.17	25.46
2570	NYSE	PRO	Mon, Sep 11, 2017	25.01	25.38	24.45	25.09
2569	NYSE	PRO	Fri, Sep 8, 2017	24.85	24.92	24.48	24.65
2568	NYSE	PRO	Thu, Sep 7, 2017	25.29	25.37	24.83	24.89
2567	NYSE	PRO	Wed, Sep 6, 2017	25.59	25.77	25.00	25.27
2566	NYSE	PRO	Tue, Sep 5, 2017	26.13	26.22	25.31	25.49
2565	NYSE	PRO	Fri, Sep 1, 2017	26.29	26.34	25.94	26.21
2564	NYSE	PRO	Thu, Aug 31, 2017	26.21	26.42	25.98	26.34
2563	NYSE	PRO	Wed, Aug 30, 2017	25.66	26.26	25.63	26.12
2562	NYSE	PRO	Tue, Aug 29, 2017	25.64	25.80	25.50	25.62
2561	NYSE	PRO	Mon, Aug 28, 2017	25.61	25.74	25.32	25.66
2560	NYSE	PRO	Fri, Aug 25, 2017	25.95	25.95	25.31	25.62
2559	NYSE	PRO	Thu, Aug 24, 2017	25.94	26.05	25.16	25.51
2558	NYSE	PRO	Wed, Aug 23, 2017	25.92	26.13	25.70	25.79
2557	NYSE	PRO	Tue, Aug 22, 2017	26.17	26.41	25.90	26.13
2556	NYSE	PRO	Mon, Aug 21, 2017	25.96	26.16	25.84	26.06
2555	NYSE	PRO	Fri, Aug 18, 2017	25.77	26.09	25.51	26.02
2554	NYSE	PRO	Thu, Aug 17, 2017	26.62	26.81	25.84	25.97
2553	NYSE	PRO	Wed, Aug 16, 2017	27.14	27.14	26.51	26.70
2552	NYSE	PRO	Tue, Aug 15, 2017	27.31	27.50	26.80	27.02
2551	NYSE	PRO	Mon, Aug 14, 2017	26.41	27.51	26.41	27.28
2550	NYSE	PRO	Fri, Aug 11, 2017	25.21	26.16	24.49	26.08
2549	NYSE	PRO	Thu, Aug 10, 2017	25.97	26.38	25.30	25.47
2548	NYSE	PRO	Wed, Aug 9, 2017	26.67	26.75	25.93	26.09
2547	NYSE	PRO	Tue, Aug 8, 2017	27.15	27.38	26.78	26.83
2546	NYSE	PRO	Mon, Aug 7, 2017	26.68	27.17	26.65	27.15
2545	NYSE	PRO	Fri, Aug 4, 2017	29.04	29.98	26.30	26.61
2544	NYSE	PRO	Thu, Aug 3, 2017	28.64	29.11	28.45	29.02
2543	NYSE	PRO	Wed, Aug 2, 2017	28.82	29.14	28.23	28.60
2542	NYSE	PRO	Tue, Aug 1, 2017	28.84	29.06	28.41	28.77
2541	NYSE	PRO	Mon, Jul 31, 2017	28.27	28.86	27.84	28.83
2540	NYSE	PRO	Fri, Jul 28, 2017	28.46	28.83	28.20	28.21
2539	NYSE	PRO	Thu, Jul 27, 2017	29.49	29.50	28.31	28.54
2538	NYSE	PRO	Wed, Jul 26, 2017	29.39	29.66	29.24	29.43
2537	NYSE	PRO	Tue, Jul 25, 2017	29.38	29.69	29.09	29.34
2536	NYSE	PRO	Mon, Jul 24, 2017	29.37	29.46	28.99	29.37
2535	NYSE	PRO	Fri, Jul 21, 2017	29.22	29.46	28.66	29.36
2534	NYSE	PRO	Thu, Jul 20, 2017	29.21	29.45	28.94	29.15
2533	NYSE	PRO	Wed, Jul 19, 2017	29.05	29.67	28.88	29.19
2532	NYSE	PRO	Tue, Jul 18, 2017	28.81	29.15	28.66	29.05
2531	NYSE	PRO	Mon, Jul 17, 2017	29.19	29.28	28.49	29.03
2530	NYSE	PRO	Fri, Jul 14, 2017	29.46	29.53	29.17	29.20
2529	NYSE	PRO	Thu, Jul 13, 2017	29.22	29.56	28.60	29.47
2528	NYSE	PRO	Wed, Jul 12, 2017	29.41	29.57	29.04	29.17
2527	NYSE	PRO	Tue, Jul 11, 2017	28.58	29.07	28.48	29.02
2526	NYSE	PRO	Mon, Jul 10, 2017	28.26	28.73	28.01	28.61
2525	NYSE	PRO	Fri, Jul 7, 2017	28.20	28.88	27.92	28.35
2524	NYSE	PRO	Thu, Jul 6, 2017	27.52	28.05	27.29	28.00
2523	NYSE	PRO	Wed, Jul 5, 2017	27.33	27.79	26.97	27.70
2522	NYSE	PRO	Mon, Jul 3, 2017	27.59	27.59	27.04	27.34
2521	NYSE	PRO	Fri, Jun 30, 2017	27.13	27.79	26.73	27.39
2520	NYSE	PRO	Thu, Jun 29, 2017	26.91	27.13	26.23	27.12
2519	NYSE	PRO	Wed, Jun 28, 2017	26.16	26.63	25.95	26.59
2518	NYSE	PRO	Tue, Jun 27, 2017	26.56	26.57	25.92	25.94
2517	NYSE	PRO	Mon, Jun 26, 2017	27.56	27.73	26.43	26.61
2516	NYSE	PRO	Fri, Jun 23, 2017	26.94	27.57	26.76	27.51
2515	NYSE	PRO	Thu, Jun 22, 2017	27.06	27.30	26.86	26.91
2514	NYSE	PRO	Wed, Jun 21, 2017	27.14	27.15	26.53	26.91
2513	NYSE	PRO	Tue, Jun 20, 2017	27.23	27.61	26.56	27.00
2512	NYSE	PRO	Mon, Jun 19, 2017	26.99	27.31	26.82	27.20
2511	NYSE	PRO	Fri, Jun 16, 2017	27.09	27.40	26.24	26.96
2510	NYSE	PRO	Thu, Jun 15, 2017	27.26	27.80	26.75	27.79
2509	NYSE	PRO	Wed, Jun 14, 2017	27.92	27.95	27.44	27.65
2508	NYSE	PRO	Tue, Jun 13, 2017	27.64	28.00	27.28	27.78
2507	NYSE	PRO	Mon, Jun 12, 2017	27.73	27.78	26.43	27.38
2506	NYSE	PRO	Fri, Jun 9, 2017	29.60	29.60	27.59	27.93
2505	NYSE	PRO	Thu, Jun 8, 2017	28.84	29.63	28.57	29.50
2504	NYSE	PRO	Wed, Jun 7, 2017	28.81	29.00	28.57	28.72
2503	NYSE	PRO	Tue, Jun 6, 2017	29.51	29.59	28.63	28.73
2502	NYSE	PRO	Mon, Jun 5, 2017	29.41	29.67	29.35	29.63
2501	NYSE	PRO	Fri, Jun 2, 2017	29.48	29.77	29.24	29.61
2500	NYSE	PRO	Thu, Jun 1, 2017	29.85	29.86	29.22	29.40
2499	NYSE	PRO	Wed, May 31, 2017	29.40	29.99	29.19	29.87
2498	NYSE	PRO	Tue, May 30, 2017	29.59	29.78	28.99	29.39
2497	NYSE	PRO	Fri, May 26, 2017	29.67	29.99	28.78	29.53
2496	NYSE	PRO	Thu, May 25, 2017	29.32	30.49	29.17	29.75
2495	NYSE	PRO	Wed, May 24, 2017	28.38	29.39	27.94	29.25
2494	NYSE	PRO	Tue, May 23, 2017	28.49	28.65	27.98	28.26
2493	NYSE	PRO	Mon, May 22, 2017	27.63	28.42	27.51	28.35
2492	NYSE	PRO	Fri, May 19, 2017	27.25	27.85	26.85	27.49
2491	NYSE	PRO	Thu, May 18, 2017	26.35	27.38	26.17	27.25
2490	NYSE	PRO	Wed, May 17, 2017	25.86	26.58	25.86	26.30
2489	NYSE	PRO	Tue, May 16, 2017	26.48	26.77	26.17	26.71
2488	NYSE	PRO	Mon, May 15, 2017	26.00	26.47	25.98	26.29
2487	NYSE	PRO	Fri, May 12, 2017	25.65	26.06	25.39	25.98
2486	NYSE	PRO	Thu, May 11, 2017	25.24	25.99	25.01	25.62
2485	NYSE	PRO	Wed, May 10, 2017	25.29	25.53	25.15	25.41
2484	NYSE	PRO	Tue, May 9, 2017	25.24	25.38	25.10	25.24
2483	NYSE	PRO	Mon, May 8, 2017	25.25	25.42	24.84	25.10
2482	NYSE	PRO	Fri, May 5, 2017	25.40	25.76	25.18	25.61
2481	NYSE	PRO	Thu, May 4, 2017	25.32	25.79	25.00	25.50
2480	NYSE	PRO	Wed, May 3, 2017	24.00	25.50	23.63	25.47
2479	NYSE	PRO	Tue, May 2, 2017	24.51	25.02	24.44	24.96
2478	NYSE	PRO	Mon, May 1, 2017	24.65	25.10	24.42	24.70
2477	NYSE	PRO	Fri, Apr 28, 2017	24.70	24.84	24.13	24.65
2476	NYSE	PRO	Thu, Apr 27, 2017	24.26	24.84	24.07	24.69
2475	NYSE	PRO	Wed, Apr 26, 2017	23.50	24.38	23.50	24.29
2474	NYSE	PRO	Tue, Apr 25, 2017	23.60	23.78	23.43	23.56
2473	NYSE	PRO	Mon, Apr 24, 2017	23.45	23.65	23.21	23.45
2472	NYSE	PRO	Fri, Apr 21, 2017	23.21	23.31	22.85	23.19
2471	NYSE	PRO	Thu, Apr 20, 2017	23.05	23.37	23.05	23.36
2470	NYSE	PRO	Wed, Apr 19, 2017	23.26	23.41	22.93	23.03
2469	NYSE	PRO	Tue, Apr 18, 2017	22.57	23.20	22.53	23.15
2468	NYSE	PRO	Mon, Apr 17, 2017	22.53	22.87	22.38	22.66
2467	NYSE	PRO	Thu, Apr 13, 2017	22.64	22.78	22.42	22.51
2466	NYSE	PRO	Wed, Apr 12, 2017	22.94	22.94	22.46	22.70
2465	NYSE	PRO	Tue, Apr 11, 2017	22.92	23.20	22.90	23.02
2464	NYSE	PRO	Mon, Apr 10, 2017	23.30	23.47	22.80	23.00
2463	NYSE	PRO	Fri, Apr 7, 2017	23.06	23.30	22.98	23.28
2462	NYSE	PRO	Thu, Apr 6, 2017	22.84	23.17	22.57	23.11
2461	NYSE	PRO	Wed, Apr 5, 2017	23.43	23.56	22.77	22.81
2460	NYSE	PRO	Tue, Apr 4, 2017	23.56	23.77	23.23	23.28
2459	NYSE	PRO	Mon, Apr 3, 2017	24.12	24.27	23.48	23.64
2458	NYSE	PRO	Fri, Mar 31, 2017	23.69	24.44	23.49	24.19
2457	NYSE	PRO	Thu, Mar 30, 2017	24.05	24.29	23.60	23.69
2456	NYSE	PRO	Wed, Mar 29, 2017	23.37	24.29	23.32	24.28
2455	NYSE	PRO	Tue, Mar 28, 2017	22.92	23.60	22.92	23.49
2454	NYSE	PRO	Mon, Mar 27, 2017	22.07	23.15	21.82	23.11
2453	NYSE	PRO	Fri, Mar 24, 2017	22.79	22.81	22.31	22.47
2452	NYSE	PRO	Thu, Mar 23, 2017	22.34	22.85	22.26	22.69
2451	NYSE	PRO	Wed, Mar 22, 2017	22.60	22.96	22.04	22.30
2450	NYSE	PRO	Tue, Mar 21, 2017	23.54	23.54	22.56	22.56
2449	NYSE	PRO	Mon, Mar 20, 2017	23.58	23.75	23.32	23.52
2448	NYSE	PRO	Fri, Mar 17, 2017	23.29	23.85	22.97	23.67
2447	NYSE	PRO	Thu, Mar 16, 2017	22.79	23.40	22.79	23.26
2446	NYSE	PRO	Wed, Mar 15, 2017	22.46	22.83	22.30	22.79
2445	NYSE	PRO	Tue, Mar 14, 2017	22.41	22.60	21.98	22.32
2444	NYSE	PRO	Mon, Mar 13, 2017	22.57	22.78	22.19	22.50
2443	NYSE	PRO	Fri, Mar 10, 2017	22.12	22.88	22.09	22.62
2442	NYSE	PRO	Thu, Mar 9, 2017	22.09	22.20	21.70	21.78
2441	NYSE	PRO	Wed, Mar 8, 2017	22.61	22.71	22.10	22.16
2440	NYSE	PRO	Tue, Mar 7, 2017	22.59	22.97	22.51	22.54
2439	NYSE	PRO	Mon, Mar 6, 2017	22.61	22.76	22.03	22.72
2438	NYSE	PRO	Fri, Mar 3, 2017	22.82	23.14	22.70	22.80
2437	NYSE	PRO	Thu, Mar 2, 2017	23.40	23.40	23.00	23.01
2436	NYSE	PRO	Wed, Mar 1, 2017	23.62	23.94	23.39	23.42
2435	NYSE	PRO	Tue, Feb 28, 2017	23.79	24.00	23.21	23.23
2434	NYSE	PRO	Mon, Feb 27, 2017	24.17	24.26	23.92	23.97
2433	NYSE	PRO	Fri, Feb 24, 2017	23.69	24.35	23.49	24.24
2432	NYSE	PRO	Thu, Feb 23, 2017	24.15	24.53	23.78	24.02
2431	NYSE	PRO	Wed, Feb 22, 2017	23.50	24.05	23.41	24.01
2430	NYSE	PRO	Tue, Feb 21, 2017	22.90	23.76	22.62	23.74
2429	NYSE	PRO	Fri, Feb 17, 2017	22.91	23.23	22.69	22.99
2428	NYSE	PRO	Thu, Feb 16, 2017	23.19	23.23	22.68	22.86
2427	NYSE	PRO	Wed, Feb 15, 2017	22.84	23.57	22.84	23.09
2426	NYSE	PRO	Tue, Feb 14, 2017	23.00	23.46	22.75	23.29
2425	NYSE	PRO	Mon, Feb 13, 2017	23.84	23.84	23.02	23.04
2424	NYSE	PRO	Fri, Feb 10, 2017	24.00	24.05	23.27	23.78
2423	NYSE	PRO	Thu, Feb 9, 2017	23.10	24.32	23.10	24.17
2422	NYSE	PRO	Wed, Feb 8, 2017	23.06	23.51	21.10	23.13
2421	NYSE	PRO	Tue, Feb 7, 2017	22.25	22.76	22.14	22.48
2420	NYSE	PRO	Mon, Feb 6, 2017	22.26	22.45	21.97	22.26
2419	NYSE	PRO	Fri, Feb 3, 2017	22.03	22.45	21.94	22.40
2418	NYSE	PRO	Thu, Feb 2, 2017	21.86	22.06	21.67	21.72
2417	NYSE	PRO	Wed, Feb 1, 2017	22.59	22.74	21.78	21.89
2416	NYSE	PRO	Tue, Jan 31, 2017	21.95	22.42	21.79	22.38
2415	NYSE	PRO	Mon, Jan 30, 2017	22.35	22.36	21.82	22.14
2414	NYSE	PRO	Fri, Jan 27, 2017	22.29	22.38	21.90	22.35
2413	NYSE	PRO	Thu, Jan 26, 2017	22.12	22.26	21.54	22.19
2412	NYSE	PRO	Wed, Jan 25, 2017	22.07	22.33	21.87	22.29
2411	NYSE	PRO	Tue, Jan 24, 2017	20.94	21.90	20.77	21.76
2410	NYSE	PRO	Mon, Jan 23, 2017	20.94	21.19	20.51	20.88
2409	NYSE	PRO	Fri, Jan 20, 2017	20.62	21.25	20.47	21.02
2408	NYSE	PRO	Thu, Jan 19, 2017	20.90	21.29	20.49	20.56
2407	NYSE	PRO	Wed, Jan 18, 2017	20.93	21.06	20.34	21.01
2406	NYSE	PRO	Tue, Jan 17, 2017	21.53	21.53	20.62	20.86
2405	NYSE	PRO	Fri, Jan 13, 2017	21.60	22.01	21.46	21.70
2404	NYSE	PRO	Thu, Jan 12, 2017	21.65	21.65	20.89	21.50
2403	NYSE	PRO	Wed, Jan 11, 2017	21.52	21.93	21.52	21.70
2402	NYSE	PRO	Tue, Jan 10, 2017	21.51	21.72	21.35	21.59
2401	NYSE	PRO	Mon, Jan 9, 2017	21.75	21.91	21.31	21.46
2400	NYSE	PRO	Fri, Jan 6, 2017	21.86	22.11	21.56	21.70
2399	NYSE	PRO	Thu, Jan 5, 2017	22.03	22.30	21.72	21.85
2398	NYSE	PRO	Wed, Jan 4, 2017	21.75	22.05	21.55	22.01
2397	NYSE	PRO	Tue, Jan 3, 2017	21.66	21.99	21.12	21.56
2396	NYSE	PRO	Fri, Dec 30, 2016	21.51	21.75	21.14	21.52
2395	NYSE	PRO	Thu, Dec 29, 2016	21.17	21.52	21.06	21.51
2394	NYSE	PRO	Wed, Dec 28, 2016	21.55	21.55	20.99	21.07
2393	NYSE	PRO	Tue, Dec 27, 2016	21.30	21.84	21.18	21.51
2392	NYSE	PRO	Fri, Dec 23, 2016	21.12	21.58	21.12	21.27
2391	NYSE	PRO	Thu, Dec 22, 2016	22.02	22.02	21.04	21.19
2390	NYSE	PRO	Wed, Dec 21, 2016	22.43	22.56	21.83	22.08
2389	NYSE	PRO	Tue, Dec 20, 2016	22.60	22.79	22.27	22.58
2388	NYSE	PRO	Mon, Dec 19, 2016	22.31	22.50	21.89	22.38
2387	NYSE	PRO	Fri, Dec 16, 2016	22.83	22.83	21.96	22.83
2386	NYSE	PRO	Thu, Dec 15, 2016	22.86	23.30	22.58	22.73
2385	NYSE	PRO	Wed, Dec 14, 2016	22.78	23.09	22.50	22.71
2384	NYSE	PRO	Tue, Dec 13, 2016	22.66	23.00	22.27	22.87
2383	NYSE	PRO	Mon, Dec 12, 2016	22.93	23.03	21.90	22.63
2382	NYSE	PRO	Fri, Dec 9, 2016	23.05	23.32	22.94	22.99
2381	NYSE	PRO	Thu, Dec 8, 2016	23.00	23.38	22.67	23.04
2380	NYSE	PRO	Wed, Dec 7, 2016	22.76	23.03	22.50	22.94
2379	NYSE	PRO	Tue, Dec 6, 2016	21.89	23.08	21.59	22.81
2378	NYSE	PRO	Mon, Dec 5, 2016	22.25	22.26	21.76	21.89
2377	NYSE	PRO	Fri, Dec 2, 2016	22.39	22.53	21.90	22.02
2376	NYSE	PRO	Thu, Dec 1, 2016	23.99	24.36	22.37	22.55
2375	NYSE	PRO	Wed, Nov 30, 2016	24.07	24.26	23.86	23.89
2374	NYSE	PRO	Tue, Nov 29, 2016	24.19	24.29	23.37	23.83
2373	NYSE	PRO	Mon, Nov 28, 2016	24.97	25.16	24.04	24.08
2372	NYSE	PRO	Fri, Nov 25, 2016	25.06	25.16	24.95	25.00
2371	NYSE	PRO	Wed, Nov 23, 2016	25.00	25.20	24.65	25.06
2370	NYSE	PRO	Tue, Nov 22, 2016	25.39	25.43	25.10	25.27
2369	NYSE	PRO	Mon, Nov 21, 2016	25.36	25.41	25.05	25.28
2368	NYSE	PRO	Fri, Nov 18, 2016	25.35	25.36	25.05	25.25
2367	NYSE	PRO	Thu, Nov 17, 2016	25.53	25.66	25.12	25.29
2366	NYSE	PRO	Wed, Nov 16, 2016	25.14	25.64	25.03	25.55
2365	NYSE	PRO	Tue, Nov 15, 2016	24.85	25.54	24.76	25.25
2364	NYSE	PRO	Mon, Nov 14, 2016	25.50	25.50	24.55	25.04
2363	NYSE	PRO	Fri, Nov 11, 2016	24.96	25.46	24.68	25.30
2362	NYSE	PRO	Thu, Nov 10, 2016	24.40	24.67	23.47	24.23
2361	NYSE	PRO	Wed, Nov 9, 2016	23.37	24.59	23.21	24.23
2360	NYSE	PRO	Tue, Nov 8, 2016	23.69	23.87	23.33	23.70
2359	NYSE	PRO	Mon, Nov 7, 2016	23.31	24.05	23.11	23.81
2358	NYSE	PRO	Fri, Nov 4, 2016	22.93	23.34	22.59	22.85
2357	NYSE	PRO	Thu, Nov 3, 2016	23.41	23.41	22.74	22.80
2356	NYSE	PRO	Wed, Nov 2, 2016	24.65	25.63	22.52	23.69
2355	NYSE	PRO	Tue, Nov 1, 2016	21.96	22.25	21.70	21.80
2354	NYSE	PRO	Mon, Oct 31, 2016	21.55	22.03	21.08	21.92
2353	NYSE	PRO	Fri, Oct 28, 2016	21.95	22.47	21.51	21.61
2352	NYSE	PRO	Thu, Oct 27, 2016	22.22	22.43	21.46	21.94
2351	NYSE	PRO	Wed, Oct 26, 2016	22.06	22.35	21.81	22.16
2350	NYSE	PRO	Tue, Oct 25, 2016	22.32	22.35	21.90	22.15
2349	NYSE	PRO	Mon, Oct 24, 2016	22.24	22.67	22.10	22.35
2348	NYSE	PRO	Fri, Oct 21, 2016	22.28	22.28	21.61	22.01
2347	NYSE	PRO	Thu, Oct 20, 2016	22.23	22.47	21.93	22.36
2346	NYSE	PRO	Wed, Oct 19, 2016	22.08	22.60	21.91	22.41
2345	NYSE	PRO	Tue, Oct 18, 2016	21.50	22.27	21.33	22.04
2344	NYSE	PRO	Mon, Oct 17, 2016	21.06	21.44	21.01	21.38
2343	NYSE	PRO	Fri, Oct 14, 2016	20.87	21.18	20.66	21.11
2342	NYSE	PRO	Thu, Oct 13, 2016	21.24	21.24	20.56	20.76
2341	NYSE	PRO	Wed, Oct 12, 2016	21.77	21.77	21.28	21.49
2340	NYSE	PRO	Tue, Oct 11, 2016	22.60	22.60	21.72	21.82
2339	NYSE	PRO	Mon, Oct 10, 2016	22.43	22.88	22.40	22.60
2338	NYSE	PRO	Fri, Oct 7, 2016	22.17	22.53	21.92	22.28
2337	NYSE	PRO	Thu, Oct 6, 2016	22.53	22.69	22.14	22.31
2336	NYSE	PRO	Wed, Oct 5, 2016	22.61	22.64	22.31	22.53
2335	NYSE	PRO	Tue, Oct 4, 2016	22.64	22.86	22.34	22.56
2334	NYSE	PRO	Mon, Oct 3, 2016	22.53	22.73	22.22	22.62
2333	NYSE	PRO	Fri, Sep 30, 2016	22.58	22.75	22.19	22.61
2332	NYSE	PRO	Thu, Sep 29, 2016	22.80	22.93	22.25	22.43
2331	NYSE	PRO	Wed, Sep 28, 2016	22.46	22.82	22.42	22.79
2330	NYSE	PRO	Tue, Sep 27, 2016	21.96	22.45	21.96	22.39
2329	NYSE	PRO	Mon, Sep 26, 2016	21.78	22.03	21.74	21.90
2328	NYSE	PRO	Fri, Sep 23, 2016	22.05	22.37	21.93	22.06
2327	NYSE	PRO	Thu, Sep 22, 2016	21.25	22.30	21.25	22.15
2326	NYSE	PRO	Wed, Sep 21, 2016	20.59	21.19	20.59	21.10
2325	NYSE	PRO	Tue, Sep 20, 2016	20.66	20.66	20.16	20.41
2324	NYSE	PRO	Mon, Sep 19, 2016	20.33	20.70	20.23	20.57
2323	NYSE	PRO	Fri, Sep 16, 2016	20.23	20.33	19.98	20.29
2322	NYSE	PRO	Thu, Sep 15, 2016	20.03	20.36	19.69	20.25
2321	NYSE	PRO	Wed, Sep 14, 2016	19.85	20.21	19.64	19.96
2320	NYSE	PRO	Tue, Sep 13, 2016	20.18	20.27	19.44	19.80
2319	NYSE	PRO	Mon, Sep 12, 2016	19.89	20.33	19.55	20.30
2318	NYSE	PRO	Fri, Sep 9, 2016	20.87	21.05	19.96	19.98
2317	NYSE	PRO	Thu, Sep 8, 2016	20.97	21.28	20.97	21.10
2316	NYSE	PRO	Wed, Sep 7, 2016	20.21	21.14	20.21	21.09
2315	NYSE	PRO	Tue, Sep 6, 2016	20.00	20.45	19.95	20.34
2314	NYSE	PRO	Fri, Sep 2, 2016	19.84	20.00	19.61	20.00
2313	NYSE	PRO	Thu, Sep 1, 2016	19.63	19.79	19.38	19.63
2312	NYSE	PRO	Wed, Aug 31, 2016	19.68	19.80	19.42	19.68
2311	NYSE	PRO	Tue, Aug 30, 2016	19.42	19.85	19.42	19.74
2310	NYSE	PRO	Mon, Aug 29, 2016	19.02	19.79	18.99	19.35
2309	NYSE	PRO	Fri, Aug 26, 2016	19.25	19.32	18.78	19.04
2308	NYSE	PRO	Thu, Aug 25, 2016	18.63	19.19	18.61	19.00
2307	NYSE	PRO	Wed, Aug 24, 2016	18.91	18.99	18.61	18.72
2306	NYSE	PRO	Tue, Aug 23, 2016	18.22	18.98	18.22	18.90
2305	NYSE	PRO	Mon, Aug 22, 2016	18.34	18.34	17.80	18.05
2304	NYSE	PRO	Fri, Aug 19, 2016	18.61	18.86	18.19	18.50
2303	NYSE	PRO	Thu, Aug 18, 2016	18.45	18.69	18.35	18.62
2302	NYSE	PRO	Wed, Aug 17, 2016	18.53	18.70	18.33	18.50
2301	NYSE	PRO	Tue, Aug 16, 2016	18.62	18.76	18.48	18.60
2300	NYSE	PRO	Mon, Aug 15, 2016	18.72	18.88	18.62	18.67
2299	NYSE	PRO	Fri, Aug 12, 2016	18.56	18.98	18.41	18.70
2298	NYSE	PRO	Thu, Aug 11, 2016	18.66	18.88	18.57	18.70
2297	NYSE	PRO	Wed, Aug 10, 2016	18.54	18.86	18.38	18.59
2296	NYSE	PRO	Tue, Aug 9, 2016	18.70	18.79	18.42	18.52
2295	NYSE	PRO	Mon, Aug 8, 2016	18.86	18.91	18.60	18.65
2294	NYSE	PRO	Fri, Aug 5, 2016	18.23	19.08	18.07	18.79
2293	NYSE	PRO	Thu, Aug 4, 2016	17.77	18.61	17.47	18.53
2292	NYSE	PRO	Wed, Aug 3, 2016	17.88	18.15	16.25	17.81
2291	NYSE	PRO	Tue, Aug 2, 2016	18.85	18.95	18.70	18.83
2290	NYSE	PRO	Mon, Aug 1, 2016	18.83	19.20	18.79	18.92
2289	NYSE	PRO	Fri, Jul 29, 2016	18.53	18.72	18.22	18.58
2288	NYSE	PRO	Thu, Jul 28, 2016	18.44	18.66	18.41	18.53
2287	NYSE	PRO	Wed, Jul 27, 2016	18.40	18.55	18.13	18.43
2286	NYSE	PRO	Tue, Jul 26, 2016	18.25	18.55	18.18	18.36
2285	NYSE	PRO	Mon, Jul 25, 2016	17.87	18.25	17.80	18.21
2284	NYSE	PRO	Fri, Jul 22, 2016	17.59	17.97	17.40	17.88
2283	NYSE	PRO	Thu, Jul 21, 2016	17.76	17.95	17.38	17.54
2282	NYSE	PRO	Wed, Jul 20, 2016	17.33	17.99	17.23	17.87
2281	NYSE	PRO	Tue, Jul 19, 2016	17.39	17.47	17.19	17.21
2280	NYSE	PRO	Mon, Jul 18, 2016	17.33	17.50	17.20	17.35
2279	NYSE	PRO	Fri, Jul 15, 2016	17.28	17.35	16.76	17.27
2278	NYSE	PRO	Thu, Jul 14, 2016	17.72	17.76	17.04	17.18
2277	NYSE	PRO	Wed, Jul 13, 2016	18.08	18.23	17.46	17.54
2276	NYSE	PRO	Tue, Jul 12, 2016	17.84	18.24	17.75	17.95
2275	NYSE	PRO	Mon, Jul 11, 2016	17.46	17.93	17.38	17.84
2274	NYSE	PRO	Fri, Jul 8, 2016	17.27	17.69	17.23	17.34
2273	NYSE	PRO	Thu, Jul 7, 2016	17.41	17.77	16.82	17.06
2272	NYSE	PRO	Wed, Jul 6, 2016	17.31	17.79	17.26	17.41
2271	NYSE	PRO	Tue, Jul 5, 2016	17.65	17.69	17.11	17.45
2270	NYSE	PRO	Fri, Jul 1, 2016	17.38	17.90	17.32	17.84
2269	NYSE	PRO	Thu, Jun 30, 2016	16.84	17.45	16.62	17.43
2268	NYSE	PRO	Wed, Jun 29, 2016	16.05	16.86	15.97	16.83
2267	NYSE	PRO	Tue, Jun 28, 2016	16.09	16.34	15.67	15.77
2266	NYSE	PRO	Mon, Jun 27, 2016	15.94	16.04	15.49	15.73
2265	NYSE	PRO	Fri, Jun 24, 2016	16.65	16.65	15.93	16.19
2264	NYSE	PRO	Thu, Jun 23, 2016	16.87	17.55	16.71	17.53
2263	NYSE	PRO	Wed, Jun 22, 2016	17.04	17.05	16.63	16.66
2262	NYSE	PRO	Tue, Jun 21, 2016	16.70	16.99	16.52	16.98
2261	NYSE	PRO	Mon, Jun 20, 2016	16.24	16.97	16.24	16.69
2260	NYSE	PRO	Fri, Jun 17, 2016	16.00	16.27	15.87	16.18
2259	NYSE	PRO	Thu, Jun 16, 2016	15.92	16.01	15.53	15.88
2258	NYSE	PRO	Wed, Jun 15, 2016	16.07	16.26	16.05	16.07
2257	NYSE	PRO	Tue, Jun 14, 2016	15.94	16.34	15.85	16.03
2256	NYSE	PRO	Mon, Jun 13, 2016	16.25	16.64	16.04	16.11
2255	NYSE	PRO	Fri, Jun 10, 2016	16.30	16.40	15.81	16.27
2254	NYSE	PRO	Thu, Jun 9, 2016	16.18	16.64	16.01	16.53
2253	NYSE	PRO	Wed, Jun 8, 2016	16.25	16.49	16.12	16.36
2252	NYSE	PRO	Tue, Jun 7, 2016	16.00	16.32	15.80	16.18
2251	NYSE	PRO	Mon, Jun 6, 2016	15.24	16.10	15.14	16.02
2250	NYSE	PRO	Fri, Jun 3, 2016	15.12	15.29	14.69	15.14
2249	NYSE	PRO	Thu, Jun 2, 2016	14.21	15.03	14.10	14.97
2248	NYSE	PRO	Wed, Jun 1, 2016	13.98	14.34	13.92	14.21
2247	NYSE	PRO	Tue, May 31, 2016	14.00	14.17	13.80	13.99
2246	NYSE	PRO	Fri, May 27, 2016	13.93	14.29	13.81	14.00
2245	NYSE	PRO	Thu, May 26, 2016	14.20	14.20	13.76	14.07
2244	NYSE	PRO	Wed, May 25, 2016	14.10	14.31	13.78	14.17
2243	NYSE	PRO	Tue, May 24, 2016	12.42	14.08	12.42	13.99
2242	NYSE	PRO	Mon, May 23, 2016	12.50	12.59	12.32	12.37
2241	NYSE	PRO	Fri, May 20, 2016	11.05	12.65	10.99	12.50
2240	NYSE	PRO	Thu, May 19, 2016	11.34	11.41	10.90	10.99
2239	NYSE	PRO	Wed, May 18, 2016	11.18	11.60	11.15	11.39
2238	NYSE	PRO	Tue, May 17, 2016	11.51	11.74	11.22	11.25
2237	NYSE	PRO	Mon, May 16, 2016	11.72	11.88	11.48	11.56
2236	NYSE	PRO	Fri, May 13, 2016	11.70	11.89	11.60	11.67
2235	NYSE	PRO	Thu, May 12, 2016	12.16	12.25	11.65	11.70
2234	NYSE	PRO	Wed, May 11, 2016	12.12	12.41	12.00	12.12
2233	NYSE	PRO	Tue, May 10, 2016	11.83	12.25	11.73	12.11
2232	NYSE	PRO	Mon, May 9, 2016	11.95	12.02	11.73	11.74
2231	NYSE	PRO	Fri, May 6, 2016	12.26	12.46	11.90	11.99
2230	NYSE	PRO	Thu, May 5, 2016	13.00	13.10	12.31	12.49
2229	NYSE	PRO	Wed, May 4, 2016	12.25	13.89	11.79	13.00
2228	NYSE	PRO	Tue, May 3, 2016	11.71	11.90	11.19	11.55
2227	NYSE	PRO	Mon, May 2, 2016	11.87	11.87	11.58	11.84
2226	NYSE	PRO	Fri, Apr 29, 2016	11.82	11.89	11.49	11.76
2225	NYSE	PRO	Thu, Apr 28, 2016	11.55	11.94	11.50	11.87
2224	NYSE	PRO	Wed, Apr 27, 2016	11.37	11.70	11.35	11.62
2223	NYSE	PRO	Tue, Apr 26, 2016	11.32	11.44	11.18	11.35
2222	NYSE	PRO	Mon, Apr 25, 2016	11.35	11.46	11.23	11.32
2221	NYSE	PRO	Fri, Apr 22, 2016	10.87	11.45	10.87	11.42
2220	NYSE	PRO	Thu, Apr 21, 2016	10.95	11.32	10.88	10.99
2219	NYSE	PRO	Wed, Apr 20, 2016	11.03	11.12	10.90	10.92
2218	NYSE	PRO	Tue, Apr 19, 2016	11.19	11.38	10.98	11.01
2217	NYSE	PRO	Mon, Apr 18, 2016	11.07	11.33	10.91	11.24
2216	NYSE	PRO	Fri, Apr 15, 2016	10.98	11.37	10.90	11.19
2215	NYSE	PRO	Thu, Apr 14, 2016	11.59	11.59	10.97	11.01
2214	NYSE	PRO	Wed, Apr 13, 2016	10.78	11.70	10.71	11.67
2213	NYSE	PRO	Tue, Apr 12, 2016	10.75	10.89	10.61	10.74
2212	NYSE	PRO	Mon, Apr 11, 2016	11.01	11.18	10.76	10.78
2211	NYSE	PRO	Fri, Apr 8, 2016	11.20	11.32	10.80	10.94
2210	NYSE	PRO	Thu, Apr 7, 2016	11.54	11.54	10.97	11.04
2209	NYSE	PRO	Wed, Apr 6, 2016	11.54	11.70	11.30	11.65
2208	NYSE	PRO	Tue, Apr 5, 2016	11.81	11.81	11.81	11.51
2207	NYSE	PRO	Mon, Apr 4, 2016	11.77	11.83	11.54	11.81
2206	NYSE	PRO	Fri, Apr 1, 2016	11.67	11.81	11.31	11.73
2205	NYSE	PRO	Thu, Mar 31, 2016	11.66	11.89	11.43	11.79
2204	NYSE	PRO	Wed, Mar 30, 2016	11.73	12.14	11.56	11.62
2203	NYSE	PRO	Tue, Mar 29, 2016	11.10	11.75	11.04	11.64
2202	NYSE	PRO	Mon, Mar 28, 2016	11.41	11.47	10.98	11.09
2201	NYSE	PRO	Thu, Mar 24, 2016	11.15	11.15	11.15	11.40
2200	NYSE	PRO	Wed, Mar 23, 2016	11.17	11.33	11.03	11.15
2199	NYSE	PRO	Tue, Mar 22, 2016	11.22	11.34	11.15	11.23
2198	NYSE	PRO	Mon, Mar 21, 2016	11.35	11.49	11.17	11.34
2197	NYSE	PRO	Fri, Mar 18, 2016	11.26	11.42	11.17	11.33
2196	NYSE	PRO	Thu, Mar 17, 2016	10.98	11.34	10.94	11.21
2195	NYSE	PRO	Wed, Mar 16, 2016	10.94	11.30	10.94	11.02
2194	NYSE	PRO	Tue, Mar 15, 2016	11.57	11.57	11.57	11.01
2193	NYSE	PRO	Mon, Mar 14, 2016	11.67	11.77	11.49	11.57
2192	NYSE	PRO	Fri, Mar 11, 2016	11.60	11.60	11.60	11.69
2191	NYSE	PRO	Thu, Mar 10, 2016	11.96	12.08	11.44	11.60
2190	NYSE	PRO	Wed, Mar 9, 2016	11.89	11.89	11.89	11.86
2189	NYSE	PRO	Tue, Mar 8, 2016	12.36	12.36	11.81	11.89
2188	NYSE	PRO	Mon, Mar 7, 2016	12.40	12.68	12.23	12.46
2187	NYSE	PRO	Fri, Mar 4, 2016	12.17	12.17	12.17	12.50
2186	NYSE	PRO	Thu, Mar 3, 2016	11.83	11.83	11.83	12.17
2185	NYSE	PRO	Wed, Mar 2, 2016	11.31	11.86	11.15	11.83
2184	NYSE	PRO	Tue, Mar 1, 2016	11.00	11.33	10.98	11.27
2183	NYSE	PRO	Mon, Feb 29, 2016	11.02	11.35	10.94	10.99
2182	NYSE	PRO	Fri, Feb 26, 2016	10.73	11.11	10.50	11.00
2181	NYSE	PRO	Thu, Feb 25, 2016	10.58	10.87	10.44	10.71
2180	NYSE	PRO	Wed, Feb 24, 2016	10.55	10.68	10.34	10.57
2179	NYSE	PRO	Tue, Feb 23, 2016	10.75	11.07	10.67	10.69
2178	NYSE	PRO	Mon, Feb 22, 2016	11.18	11.23	10.74	10.77
2177	NYSE	PRO	Fri, Feb 19, 2016	11.05	11.28	11.01	11.10
2176	NYSE	PRO	Thu, Feb 18, 2016	11.50	11.62	10.96	11.03
2175	NYSE	PRO	Wed, Feb 17, 2016	10.89	11.61	10.83	11.50
2174	NYSE	PRO	Tue, Feb 16, 2016	10.38	10.71	10.06	10.66
2173	NYSE	PRO	Fri, Feb 12, 2016	9.48	10.50	9.36	10.14
2172	NYSE	PRO	Thu, Feb 11, 2016	9.34	9.95	9.13	9.34
2171	NYSE	PRO	Wed, Feb 10, 2016	10.08	11.50	9.19	9.39
2170	NYSE	PRO	Tue, Feb 9, 2016	9.19	9.73	9.01	9.51
2169	NYSE	PRO	Mon, Feb 8, 2016	10.28	10.28	9.05	9.28
2168	NYSE	PRO	Fri, Feb 5, 2016	11.77	11.77	10.47	10.48
2167	NYSE	PRO	Thu, Feb 4, 2016	11.83	12.00	11.58	11.79
2166	NYSE	PRO	Wed, Feb 3, 2016	12.00	12.09	11.50	11.84
2165	NYSE	PRO	Tue, Feb 2, 2016	12.40	12.57	11.86	11.89
2164	NYSE	PRO	Mon, Feb 1, 2016	12.06	12.83	11.84	12.62
2163	NYSE	PRO	Fri, Jan 29, 2016	12.03	12.36	11.64	12.28
2162	NYSE	PRO	Thu, Jan 28, 2016	12.50	12.81	11.97	12.05
2161	NYSE	PRO	Wed, Jan 27, 2016	12.84	13.05	12.38	12.42
2160	NYSE	PRO	Tue, Jan 26, 2016	13.46	13.49	12.88	12.91
2159	NYSE	PRO	Mon, Jan 25, 2016	13.42	13.57	13.10	13.41
2158	NYSE	PRO	Fri, Jan 22, 2016	13.91	13.99	13.40	13.53
2157	NYSE	PRO	Thu, Jan 21, 2016	13.59	13.92	13.32	13.64
2156	NYSE	PRO	Wed, Jan 20, 2016	13.41	13.85	12.87	13.64
2155	NYSE	PRO	Tue, Jan 19, 2016	15.46	15.70	12.96	13.55
2154	NYSE	PRO	Fri, Jan 15, 2016	16.53	16.53	14.80	15.39
2153	NYSE	PRO	Thu, Jan 14, 2016	19.24	19.60	18.89	19.28
2152	NYSE	PRO	Wed, Jan 13, 2016	19.65	20.00	18.89	18.99
2151	NYSE	PRO	Tue, Jan 12, 2016	19.92	20.21	19.18	19.60
2150	NYSE	PRO	Mon, Jan 11, 2016	19.63	19.91	19.24	19.66
2149	NYSE	PRO	Fri, Jan 8, 2016	20.44	20.83	19.64	19.67
2148	NYSE	PRO	Thu, Jan 7, 2016	20.92	21.09	20.40	20.41
2147	NYSE	PRO	Wed, Jan 6, 2016	21.70	21.71	20.95	21.34
2146	NYSE	PRO	Tue, Jan 5, 2016	22.19	22.25	21.85	21.97
2145	NYSE	PRO	Mon, Jan 4, 2016	22.54	22.64	21.51	22.20
2144	NYSE	PRO	Thu, Dec 31, 2015	23.45	23.52	23.04	23.04
2143	NYSE	PRO	Wed, Dec 30, 2015	23.41	23.87	23.08	23.42
2142	NYSE	PRO	Tue, Dec 29, 2015	23.31	23.79	23.17	23.37
2141	NYSE	PRO	Mon, Dec 28, 2015	22.27	23.21	21.96	23.12
2140	NYSE	PRO	Thu, Dec 24, 2015	22.38	22.63	22.24	22.28
2139	NYSE	PRO	Wed, Dec 23, 2015	22.43	22.56	22.09	22.42
2138	NYSE	PRO	Tue, Dec 22, 2015	22.22	22.35	22.08	22.27
2137	NYSE	PRO	Mon, Dec 21, 2015	22.42	22.42	21.81	22.21
2136	NYSE	PRO	Fri, Dec 18, 2015	22.46	22.62	22.13	22.24
2135	NYSE	PRO	Thu, Dec 17, 2015	22.79	23.04	22.26	22.62
2134	NYSE	PRO	Wed, Dec 16, 2015	22.54	22.93	22.45	22.73
2133	NYSE	PRO	Tue, Dec 15, 2015	22.27	22.47	22.01	22.33
2132	NYSE	PRO	Mon, Dec 14, 2015	22.84	23.26	21.51	22.04
2131	NYSE	PRO	Fri, Dec 11, 2015	23.32	23.77	22.81	22.99
2130	NYSE	PRO	Thu, Dec 10, 2015	23.98	24.25	23.54	23.68
2129	NYSE	PRO	Wed, Dec 9, 2015	23.96	24.30	23.75	23.91
2128	NYSE	PRO	Tue, Dec 8, 2015	23.32	24.11	23.23	23.98
2127	NYSE	PRO	Mon, Dec 7, 2015	24.02	24.02	23.40	23.51
2126	NYSE	PRO	Fri, Dec 4, 2015	24.18	24.53	23.87	24.12
2125	NYSE	PRO	Thu, Dec 3, 2015	25.10	25.23	24.00	24.07
2124	NYSE	PRO	Wed, Dec 2, 2015	24.94	25.26	24.85	24.99
2123	NYSE	PRO	Tue, Dec 1, 2015	24.59	25.05	24.49	24.85
2122	NYSE	PRO	Mon, Nov 30, 2015	24.73	24.73	24.30	24.59
2121	NYSE	PRO	Fri, Nov 27, 2015	23.75	24.68	23.75	24.62
2120	NYSE	PRO	Wed, Nov 25, 2015	23.11	23.80	23.06	23.79
2119	NYSE	PRO	Tue, Nov 24, 2015	22.20	23.25	22.13	23.06
2118	NYSE	PRO	Mon, Nov 23, 2015	22.27	22.46	22.02	22.36
2117	NYSE	PRO	Fri, Nov 20, 2015	21.73	22.45	21.66	22.39
2116	NYSE	PRO	Thu, Nov 19, 2015	21.39	21.89	21.27	21.60
2115	NYSE	PRO	Wed, Nov 18, 2015	20.95	21.37	20.63	21.35
2114	NYSE	PRO	Tue, Nov 17, 2015	20.85	21.47	20.72	20.88
2113	NYSE	PRO	Mon, Nov 16, 2015	20.64	20.92	20.54	20.92
2112	NYSE	PRO	Fri, Nov 13, 2015	20.53	20.71	20.26	20.60
2111	NYSE	PRO	Thu, Nov 12, 2015	20.68	20.92	20.52	20.64
2110	NYSE	PRO	Wed, Nov 11, 2015	21.01	21.15	20.66	20.77
2109	NYSE	PRO	Tue, Nov 10, 2015	21.52	21.67	20.81	20.93
2108	NYSE	PRO	Mon, Nov 9, 2015	22.18	22.24	21.51	21.63
2107	NYSE	PRO	Fri, Nov 6, 2015	23.25	23.25	20.14	22.25
2106	NYSE	PRO	Thu, Nov 5, 2015	25.13	25.20	23.68	24.49
2105	NYSE	PRO	Wed, Nov 4, 2015	24.84	25.42	24.76	25.11
2104	NYSE	PRO	Tue, Nov 3, 2015	24.48	24.99	24.45	24.87
2103	NYSE	PRO	Mon, Nov 2, 2015	24.00	24.77	23.93	24.60
2102	NYSE	PRO	Fri, Oct 30, 2015	24.34	24.50	23.86	24.02
2101	NYSE	PRO	Thu, Oct 29, 2015	24.43	25.00	24.21	24.28
2100	NYSE	PRO	Wed, Oct 28, 2015	24.14	24.78	24.02	24.66
2099	NYSE	PRO	Tue, Oct 27, 2015	24.66	24.99	23.86	24.11
2098	NYSE	PRO	Mon, Oct 26, 2015	23.80	24.81	23.80	24.77
2097	NYSE	PRO	Fri, Oct 23, 2015	24.29	24.46	23.73	23.86
2096	NYSE	PRO	Thu, Oct 22, 2015	23.31	24.49	23.31	23.99
2095	NYSE	PRO	Wed, Oct 21, 2015	23.62	24.29	23.14	23.33
2094	NYSE	PRO	Tue, Oct 20, 2015	23.74	23.93	23.31	23.60
2093	NYSE	PRO	Mon, Oct 19, 2015	24.03	24.08	23.41	23.68
2092	NYSE	PRO	Fri, Oct 16, 2015	24.18	24.53	23.73	24.08
2091	NYSE	PRO	Thu, Oct 15, 2015	23.34	24.14	23.17	24.09
2090	NYSE	PRO	Wed, Oct 14, 2015	23.79	24.03	23.10	23.34
2089	NYSE	PRO	Tue, Oct 13, 2015	24.14	24.20	23.61	23.71
2088	NYSE	PRO	Mon, Oct 12, 2015	24.35	24.56	24.03	24.19
2087	NYSE	PRO	Fri, Oct 9, 2015	23.64	24.66	23.41	24.40
2086	NYSE	PRO	Thu, Oct 8, 2015	23.50	23.96	23.38	23.59
2085	NYSE	PRO	Wed, Oct 7, 2015	23.87	23.95	23.15	23.64
2084	NYSE	PRO	Tue, Oct 6, 2015	23.24	23.83	23.24	23.70
2083	NYSE	PRO	Mon, Oct 5, 2015	23.06	23.47	22.82	23.37
2082	NYSE	PRO	Fri, Oct 2, 2015	22.14	22.79	21.84	22.78
2081	NYSE	PRO	Thu, Oct 1, 2015	22.01	22.47	21.57	22.39
2080	NYSE	PRO	Wed, Sep 30, 2015	22.00	22.30	21.78	22.14
2079	NYSE	PRO	Tue, Sep 29, 2015	22.34	22.38	21.61	21.88
2078	NYSE	PRO	Mon, Sep 28, 2015	22.99	22.99	22.15	22.26
2077	NYSE	PRO	Fri, Sep 25, 2015	23.59	23.98	22.89	22.94
2076	NYSE	PRO	Thu, Sep 24, 2015	23.44	23.70	23.09	23.35
2075	NYSE	PRO	Wed, Sep 23, 2015	24.64	24.87	23.84	23.91
2074	NYSE	PRO	Tue, Sep 22, 2015	24.40	24.94	24.09	24.57
2073	NYSE	PRO	Mon, Sep 21, 2015	24.11	24.70	23.95	24.58
2072	NYSE	PRO	Fri, Sep 18, 2015	23.73	24.39	23.51	24.07
2071	NYSE	PRO	Thu, Sep 17, 2015	23.18	24.26	22.90	23.99
2070	NYSE	PRO	Wed, Sep 16, 2015	23.19	23.28	22.63	23.20
2069	NYSE	PRO	Tue, Sep 15, 2015	23.31	23.75	23.10	23.25
2068	NYSE	PRO	Mon, Sep 14, 2015	23.15	23.68	22.75	23.20
2067	NYSE	PRO	Fri, Sep 11, 2015	22.83	23.51	22.51	23.17
2066	NYSE	PRO	Thu, Sep 10, 2015	22.95	23.47	22.79	22.89
2065	NYSE	PRO	Wed, Sep 9, 2015	23.19	23.47	22.80	22.90
2064	NYSE	PRO	Tue, Sep 8, 2015	22.67	23.53	22.51	22.99
2063	NYSE	PRO	Fri, Sep 4, 2015	21.75	22.48	21.75	22.39
2062	NYSE	PRO	Thu, Sep 3, 2015	21.86	22.39	21.86	22.07
2061	NYSE	PRO	Wed, Sep 2, 2015	22.00	22.14	21.73	21.91
2060	NYSE	PRO	Tue, Sep 1, 2015	21.71	22.11	21.42	21.47
2059	NYSE	PRO	Mon, Aug 31, 2015	22.00	22.47	21.79	22.12
2058	NYSE	PRO	Fri, Aug 28, 2015	21.23	22.02	21.08	22.02
2057	NYSE	PRO	Thu, Aug 27, 2015	20.93	21.34	20.92	21.31
2056	NYSE	PRO	Wed, Aug 26, 2015	20.90	20.95	20.27	20.85
2055	NYSE	PRO	Tue, Aug 25, 2015	20.97	21.01	19.90	20.53
2054	NYSE	PRO	Mon, Aug 24, 2015	19.98	21.15	19.41	20.51
2053	NYSE	PRO	Fri, Aug 21, 2015	20.22	21.38	19.89	20.91
2052	NYSE	PRO	Thu, Aug 20, 2015	20.95	21.08	20.24	20.56
2051	NYSE	PRO	Wed, Aug 19, 2015	21.32	21.55	20.97	21.14
2050	NYSE	PRO	Tue, Aug 18, 2015	21.49	21.78	21.26	21.43
2049	NYSE	PRO	Mon, Aug 17, 2015	21.15	21.61	20.92	21.56
2048	NYSE	PRO	Fri, Aug 14, 2015	20.43	21.31	20.43	21.25
2047	NYSE	PRO	Thu, Aug 13, 2015	20.51	20.74	20.28	20.50
2046	NYSE	PRO	Wed, Aug 12, 2015	20.63	20.63	20.22	20.52
2045	NYSE	PRO	Tue, Aug 11, 2015	21.04	21.47	20.55	20.70
2044	NYSE	PRO	Mon, Aug 10, 2015	21.87	21.87	20.17	21.17
2043	NYSE	PRO	Fri, Aug 7, 2015	19.94	22.95	18.80	21.83
2042	NYSE	PRO	Thu, Aug 6, 2015	21.89	21.89	21.14	21.29
2041	NYSE	PRO	Wed, Aug 5, 2015	21.36	21.85	21.36	21.75
2040	NYSE	PRO	Tue, Aug 4, 2015	21.51	21.55	21.13	21.36
2039	NYSE	PRO	Mon, Aug 3, 2015	21.90	21.90	21.23	21.46
2038	NYSE	PRO	Fri, Jul 31, 2015	21.44	21.90	21.34	21.87
2037	NYSE	PRO	Thu, Jul 30, 2015	21.10	21.44	20.88	21.39
2036	NYSE	PRO	Wed, Jul 29, 2015	21.34	21.37	20.71	21.18
2035	NYSE	PRO	Tue, Jul 28, 2015	20.75	21.31	20.28	21.26
2034	NYSE	PRO	Mon, Jul 27, 2015	20.74	20.74	20.29	20.71
2033	NYSE	PRO	Fri, Jul 24, 2015	20.62	21.01	20.51	20.76
2032	NYSE	PRO	Thu, Jul 23, 2015	20.97	21.06	20.49	20.58
2031	NYSE	PRO	Wed, Jul 22, 2015	20.76	21.07	20.65	20.86
2030	NYSE	PRO	Tue, Jul 21, 2015	21.00	21.21	20.70	20.94
2029	NYSE	PRO	Mon, Jul 20, 2015	21.44	21.54	21.03	21.06
2028	NYSE	PRO	Fri, Jul 17, 2015	21.66	21.66	21.27	21.33
2027	NYSE	PRO	Thu, Jul 16, 2015	21.35	21.80	21.04	21.56
2026	NYSE	PRO	Wed, Jul 15, 2015	21.53	21.62	20.69	21.23
2025	NYSE	PRO	Tue, Jul 14, 2015	21.67	21.92	21.37	21.50
2024	NYSE	PRO	Mon, Jul 13, 2015	21.02	21.67	21.00	21.60
2023	NYSE	PRO	Fri, Jul 10, 2015	21.31	21.35	20.91	20.94
2022	NYSE	PRO	Thu, Jul 9, 2015	20.71	21.21	20.62	21.03
2021	NYSE	PRO	Wed, Jul 8, 2015	20.60	20.83	20.23	20.46
2020	NYSE	PRO	Tue, Jul 7, 2015	20.89	20.89	20.10	20.77
2019	NYSE	PRO	Mon, Jul 6, 2015	20.65	20.89	20.36	20.85
2018	NYSE	PRO	Thu, Jul 2, 2015	20.87	20.95	20.27	20.81
2017	NYSE	PRO	Wed, Jul 1, 2015	21.32	21.63	20.55	20.70
2016	NYSE	PRO	Tue, Jun 30, 2015	21.03	21.13	20.72	21.11
2015	NYSE	PRO	Mon, Jun 29, 2015	21.82	21.90	20.79	21.01
2014	NYSE	PRO	Fri, Jun 26, 2015	21.91	21.91	20.68	21.56
2013	NYSE	PRO	Thu, Jun 25, 2015	22.18	22.18	21.27	21.80
2012	NYSE	PRO	Wed, Jun 24, 2015	22.15	22.18	21.93	22.02
2011	NYSE	PRO	Tue, Jun 23, 2015	22.09	22.27	22.05	22.18
2010	NYSE	PRO	Mon, Jun 22, 2015	22.02	22.08	21.57	22.06
2009	NYSE	PRO	Fri, Jun 19, 2015	21.65	22.14	21.51	21.98
2008	NYSE	PRO	Thu, Jun 18, 2015	21.25	21.86	21.01	21.73
2007	NYSE	PRO	Wed, Jun 17, 2015	20.97	21.43	20.81	20.91
2006	NYSE	PRO	Tue, Jun 16, 2015	21.10	21.25	20.81	20.96
2005	NYSE	PRO	Mon, Jun 15, 2015	20.83	21.33	20.57	21.12
2004	NYSE	PRO	Fri, Jun 12, 2015	20.84	21.08	20.48	20.94
2003	NYSE	PRO	Thu, Jun 11, 2015	20.41	21.03	20.34	20.93
2002	NYSE	PRO	Wed, Jun 10, 2015	20.36	20.46	20.18	20.33
2001	NYSE	PRO	Tue, Jun 9, 2015	20.08	20.35	19.94	20.20
2000	NYSE	PRO	Mon, Jun 8, 2015	20.18	20.18	19.92	20.01
1999	NYSE	PRO	Fri, Jun 5, 2015	20.01	20.39	19.99	20.20
1998	NYSE	PRO	Thu, Jun 4, 2015	20.14	20.33	19.89	20.10
1997	NYSE	PRO	Wed, Jun 3, 2015	20.25	20.35	20.00	20.24
1996	NYSE	PRO	Tue, Jun 2, 2015	19.45	20.58	19.43	20.16
1995	NYSE	PRO	Mon, Jun 1, 2015	19.28	19.55	18.73	19.36
1994	NYSE	PRO	Fri, May 29, 2015	19.68	19.88	19.21	19.25
1993	NYSE	PRO	Thu, May 28, 2015	19.50	19.78	19.47	19.74
1992	NYSE	PRO	Wed, May 27, 2015	19.27	19.53	19.04	19.51
1991	NYSE	PRO	Tue, May 26, 2015	19.46	19.67	18.88	19.30
1990	NYSE	PRO	Fri, May 22, 2015	19.70	19.99	19.39	19.58
1989	NYSE	PRO	Thu, May 21, 2015	20.06	20.20	19.64	19.72
1988	NYSE	PRO	Wed, May 20, 2015	20.28	20.37	19.71	20.14
1987	NYSE	PRO	Tue, May 19, 2015	20.21	20.54	19.74	20.17
1986	NYSE	PRO	Mon, May 18, 2015	19.41	20.32	19.17	20.32
1985	NYSE	PRO	Fri, May 15, 2015	19.52	19.59	19.11	19.48
1984	NYSE	PRO	Thu, May 14, 2015	18.26	19.75	18.13	19.60
1983	NYSE	PRO	Wed, May 13, 2015	18.36	18.58	17.91	18.22
1982	NYSE	PRO	Tue, May 12, 2015	17.86	18.49	17.56	18.42
1981	NYSE	PRO	Mon, May 11, 2015	18.18	19.29	17.91	18.03
1980	NYSE	PRO	Fri, May 8, 2015	18.34	18.55	15.92	18.26
1979	NYSE	PRO	Thu, May 7, 2015	21.57	21.67	21.24	21.55
1978	NYSE	PRO	Wed, May 6, 2015	21.82	21.82	21.31	21.55
1977	NYSE	PRO	Tue, May 5, 2015	21.13	21.78	21.05	21.77
1976	NYSE	PRO	Mon, May 4, 2015	20.97	21.32	20.38	21.26
1975	NYSE	PRO	Fri, May 1, 2015	22.28	22.42	20.78	20.94
1974	NYSE	PRO	Thu, Apr 30, 2015	23.12	23.12	22.02	22.23
1973	NYSE	PRO	Wed, Apr 29, 2015	23.30	23.53	23.07	23.30
1972	NYSE	PRO	Tue, Apr 28, 2015	23.48	23.73	23.22	23.39
1971	NYSE	PRO	Mon, Apr 27, 2015	23.55	23.91	23.18	23.35
1970	NYSE	PRO	Fri, Apr 24, 2015	23.53	23.60	22.96	23.44
1969	NYSE	PRO	Thu, Apr 23, 2015	23.09	24.02	23.09	23.38
1968	NYSE	PRO	Wed, Apr 22, 2015	23.26	23.37	22.81	23.09
1967	NYSE	PRO	Tue, Apr 21, 2015	23.33	23.39	23.06	23.29
1966	NYSE	PRO	Mon, Apr 20, 2015	23.14	23.50	22.47	23.33
1965	NYSE	PRO	Fri, Apr 17, 2015	22.51	23.45	20.87	23.10
1964	NYSE	PRO	Thu, Apr 16, 2015	26.55	27.23	26.46	27.15
1963	NYSE	PRO	Wed, Apr 15, 2015	26.13	26.69	26.01	26.68
1962	NYSE	PRO	Tue, Apr 14, 2015	25.81	26.13	25.30	26.10
1961	NYSE	PRO	Mon, Apr 13, 2015	25.57	25.85	25.51	25.76
1960	NYSE	PRO	Fri, Apr 10, 2015	25.48	25.86	25.38	25.60
1959	NYSE	PRO	Thu, Apr 9, 2015	26.14	26.25	25.13	25.42
1958	NYSE	PRO	Wed, Apr 8, 2015	25.96	26.82	25.64	26.22
1957	NYSE	PRO	Tue, Apr 7, 2015	25.15	25.48	25.02	25.27
1956	NYSE	PRO	Mon, Apr 6, 2015	24.89	25.51	24.89	25.18
1955	NYSE	PRO	Thu, Apr 2, 2015	24.96	25.30	24.77	25.22
1954	NYSE	PRO	Wed, Apr 1, 2015	24.46	25.21	24.45	24.83
1953	NYSE	PRO	Tue, Mar 31, 2015	25.34	25.40	24.15	24.71
1952	NYSE	PRO	Mon, Mar 30, 2015	25.25	25.67	24.71	25.55
1951	NYSE	PRO	Fri, Mar 27, 2015	24.93	25.28	24.50	25.18
1950	NYSE	PRO	Thu, Mar 26, 2015	24.80	25.24	24.73	24.95
1949	NYSE	PRO	Wed, Mar 25, 2015	25.05	25.42	24.59	24.84
1948	NYSE	PRO	Tue, Mar 24, 2015	24.93	25.17	24.71	25.14
1947	NYSE	PRO	Mon, Mar 23, 2015	25.21	25.32	24.73	24.88
1946	NYSE	PRO	Fri, Mar 20, 2015	24.24	25.35	24.10	25.27
1945	NYSE	PRO	Thu, Mar 19, 2015	24.21	24.30	24.05	24.10
1944	NYSE	PRO	Wed, Mar 18, 2015	23.58	24.37	23.32	24.24
1943	NYSE	PRO	Tue, Mar 17, 2015	22.95	23.80	22.92	23.70
1942	NYSE	PRO	Mon, Mar 16, 2015	23.54	23.72	22.95	23.11
1941	NYSE	PRO	Fri, Mar 13, 2015	23.44	23.49	22.58	23.48
1940	NYSE	PRO	Thu, Mar 12, 2015	23.71	23.82	22.96	23.32
1939	NYSE	PRO	Wed, Mar 11, 2015	23.45	23.60	22.74	23.48
1938	NYSE	PRO	Tue, Mar 10, 2015	23.35	23.65	23.12	23.47
1937	NYSE	PRO	Mon, Mar 9, 2015	23.19	23.81	23.00	23.56
1936	NYSE	PRO	Fri, Mar 6, 2015	23.67	23.98	23.14	23.19
1935	NYSE	PRO	Thu, Mar 5, 2015	23.67	24.15	23.42	23.90
1934	NYSE	PRO	Wed, Mar 4, 2015	24.15	24.49	23.53	23.63
1933	NYSE	PRO	Tue, Mar 3, 2015	24.53	24.82	24.12	24.32
1932	NYSE	PRO	Mon, Mar 2, 2015	24.53	24.98	24.41	24.69
1931	NYSE	PRO	Fri, Feb 27, 2015	24.77	25.08	24.13	24.47
1930	NYSE	PRO	Thu, Feb 26, 2015	25.02	25.37	24.59	24.75
1929	NYSE	PRO	Wed, Feb 25, 2015	24.20	25.11	24.20	25.09
1928	NYSE	PRO	Tue, Feb 24, 2015	24.37	24.51	24.22	24.22
1927	NYSE	PRO	Mon, Feb 23, 2015	24.25	24.43	23.78	24.32
1926	NYSE	PRO	Fri, Feb 20, 2015	24.41	24.56	23.99	24.25
1925	NYSE	PRO	Thu, Feb 19, 2015	23.65	24.94	23.46	24.37
1924	NYSE	PRO	Wed, Feb 18, 2015	23.75	24.39	23.69	24.24
1923	NYSE	PRO	Tue, Feb 17, 2015	22.96	23.88	22.39	23.85
1922	NYSE	PRO	Fri, Feb 13, 2015	22.65	23.33	21.20	23.01
1921	NYSE	PRO	Thu, Feb 12, 2015	24.31	24.34	23.62	23.86
1920	NYSE	PRO	Wed, Feb 11, 2015	23.81	24.39	23.58	24.14
1919	NYSE	PRO	Tue, Feb 10, 2015	24.27	24.27	23.50	23.91
1918	NYSE	PRO	Mon, Feb 9, 2015	24.22	24.26	23.79	24.03
1917	NYSE	PRO	Fri, Feb 6, 2015	23.23	24.26	23.23	23.98
1916	NYSE	PRO	Thu, Feb 5, 2015	23.45	24.04	23.04	23.20
1915	NYSE	PRO	Wed, Feb 4, 2015	24.00	24.10	23.27	23.43
1914	NYSE	PRO	Tue, Feb 3, 2015	24.35	24.70	23.80	24.13
1913	NYSE	PRO	Mon, Feb 2, 2015	24.19	25.00	23.67	24.14
1912	NYSE	PRO	Fri, Jan 30, 2015	25.23	25.44	24.08	24.29
1911	NYSE	PRO	Thu, Jan 29, 2015	24.78	25.40	24.34	25.38
1910	NYSE	PRO	Wed, Jan 28, 2015	25.80	25.80	24.69	24.75
1909	NYSE	PRO	Tue, Jan 27, 2015	26.60	26.60	25.67	25.74
1908	NYSE	PRO	Mon, Jan 26, 2015	27.15	27.42	27.07	27.12
1907	NYSE	PRO	Fri, Jan 23, 2015	26.80	27.63	26.44	27.11
1906	NYSE	PRO	Thu, Jan 22, 2015	26.07	26.76	25.35	26.75
1905	NYSE	PRO	Wed, Jan 21, 2015	26.86	27.10	25.47	25.93
1904	NYSE	PRO	Tue, Jan 20, 2015	25.83	27.35	25.52	27.05
1903	NYSE	PRO	Fri, Jan 16, 2015	25.38	25.84	25.00	25.76
1902	NYSE	PRO	Thu, Jan 15, 2015	25.74	26.10	25.29	25.52
1901	NYSE	PRO	Wed, Jan 14, 2015	25.59	26.02	25.32	25.81
1900	NYSE	PRO	Tue, Jan 13, 2015	25.54	26.60	25.49	25.91
1899	NYSE	PRO	Mon, Jan 12, 2015	25.41	25.60	24.91	25.33
1898	NYSE	PRO	Fri, Jan 9, 2015	25.38	25.49	25.04	25.35
1897	NYSE	PRO	Thu, Jan 8, 2015	25.47	25.74	25.20	25.47
1896	NYSE	PRO	Wed, Jan 7, 2015	25.33	25.40	24.44	25.19
1895	NYSE	PRO	Tue, Jan 6, 2015	26.07	26.31	24.82	25.21
1894	NYSE	PRO	Mon, Jan 5, 2015	26.28	26.46	25.64	25.84
1893	NYSE	PRO	Fri, Jan 2, 2015	27.61	27.91	25.77	26.49
1892	NYSE	PRO	Wed, Dec 31, 2014	27.54	28.09	27.43	27.48
1891	NYSE	PRO	Tue, Dec 30, 2014	27.91	28.09	27.24	27.52
1890	NYSE	PRO	Mon, Dec 29, 2014	28.42	28.54	27.57	28.02
1889	NYSE	PRO	Fri, Dec 26, 2014	28.45	28.64	28.28	28.45
1888	NYSE	PRO	Wed, Dec 24, 2014	28.68	29.15	28.01	28.10
1887	NYSE	PRO	Tue, Dec 23, 2014	27.38	28.52	27.20	28.40
1886	NYSE	PRO	Mon, Dec 22, 2014	26.37	27.31	26.37	27.27
1885	NYSE	PRO	Fri, Dec 19, 2014	26.43	26.75	26.02	26.54
1884	NYSE	PRO	Thu, Dec 18, 2014	26.70	26.91	25.78	26.40
1883	NYSE	PRO	Wed, Dec 17, 2014	24.91	26.33	24.82	26.30
1882	NYSE	PRO	Tue, Dec 16, 2014	24.61	25.70	24.43	24.85
1881	NYSE	PRO	Mon, Dec 15, 2014	25.04	25.27	24.56	24.65
1880	NYSE	PRO	Fri, Dec 12, 2014	25.00	25.26	24.36	25.00
1879	NYSE	PRO	Thu, Dec 11, 2014	26.25	26.54	25.23	25.29
1878	NYSE	PRO	Wed, Dec 10, 2014	25.75	26.33	25.40	25.68
1877	NYSE	PRO	Tue, Dec 9, 2014	25.08	25.73	24.33	25.52
1876	NYSE	PRO	Mon, Dec 8, 2014	25.80	25.91	24.95	25.42
1875	NYSE	PRO	Fri, Dec 5, 2014	26.00	26.50	25.27	26.00
1874	NYSE	PRO	Thu, Dec 4, 2014	28.44	28.61	25.76	25.99
1873	NYSE	PRO	Wed, Dec 3, 2014	29.29	30.42	29.23	30.28
1872	NYSE	PRO	Tue, Dec 2, 2014	28.75	29.28	28.57	29.25
1871	NYSE	PRO	Mon, Dec 1, 2014	28.60	28.98	28.19	28.48
1870	NYSE	PRO	Fri, Nov 28, 2014	29.12	29.43	28.48	28.60
1869	NYSE	PRO	Wed, Nov 26, 2014	27.89	29.03	27.84	29.00
1868	NYSE	PRO	Tue, Nov 25, 2014	28.11	29.04	27.49	27.94
1867	NYSE	PRO	Mon, Nov 24, 2014	27.76	28.28	27.67	27.98
1866	NYSE	PRO	Fri, Nov 21, 2014	28.79	28.80	27.65	27.75
1865	NYSE	PRO	Thu, Nov 20, 2014	28.45	28.95	27.88	28.25
1864	NYSE	PRO	Wed, Nov 19, 2014	29.25	29.25	28.45	28.60
1863	NYSE	PRO	Tue, Nov 18, 2014	29.70	30.27	29.25	29.36
1862	NYSE	PRO	Mon, Nov 17, 2014	30.16	30.53	29.36	29.49
1861	NYSE	PRO	Fri, Nov 14, 2014	30.17	30.45	29.85	30.39
1860	NYSE	PRO	Thu, Nov 13, 2014	29.55	29.99	29.55	29.92
1859	NYSE	PRO	Wed, Nov 12, 2014	28.63	29.39	28.44	29.33
1858	NYSE	PRO	Tue, Nov 11, 2014	28.42	28.80	28.41	28.71
1857	NYSE	PRO	Mon, Nov 10, 2014	28.34	28.92	28.28	28.41
1856	NYSE	PRO	Fri, Nov 7, 2014	25.55	28.36	25.17	28.36
1855	NYSE	PRO	Thu, Nov 6, 2014	28.26	28.80	27.98	28.74
1854	NYSE	PRO	Wed, Nov 5, 2014	27.78	28.29	27.45	28.09
1853	NYSE	PRO	Tue, Nov 4, 2014	27.40	27.60	27.05	27.46
1852	NYSE	PRO	Mon, Nov 3, 2014	27.84	28.01	27.30	27.44
1851	NYSE	PRO	Fri, Oct 31, 2014	27.00	28.07	26.65	27.98
1850	NYSE	PRO	Thu, Oct 30, 2014	25.70	26.67	25.31	26.53
1849	NYSE	PRO	Wed, Oct 29, 2014	25.88	26.14	25.60	25.86
1848	NYSE	PRO	Tue, Oct 28, 2014	24.50	25.92	24.42	25.92
1847	NYSE	PRO	Mon, Oct 27, 2014	24.14	24.51	23.95	24.38
1846	NYSE	PRO	Fri, Oct 24, 2014	24.22	24.70	24.18	24.23
1845	NYSE	PRO	Thu, Oct 23, 2014	23.65	24.27	23.61	24.08
1844	NYSE	PRO	Wed, Oct 22, 2014	23.70	23.96	23.37	23.41
1843	NYSE	PRO	Tue, Oct 21, 2014	23.53	23.87	23.35	23.79
1842	NYSE	PRO	Mon, Oct 20, 2014	23.04	23.82	23.03	23.43
1841	NYSE	PRO	Fri, Oct 17, 2014	23.73	23.80	23.11	23.22
1840	NYSE	PRO	Thu, Oct 16, 2014	23.70	24.58	23.29	23.40
1839	NYSE	PRO	Wed, Oct 15, 2014	23.32	24.17	23.16	23.94
1838	NYSE	PRO	Tue, Oct 14, 2014	23.48	24.30	23.39	23.67
1837	NYSE	PRO	Mon, Oct 13, 2014	23.29	23.38	22.60	23.20
1836	NYSE	PRO	Fri, Oct 10, 2014	23.95	24.31	23.10	23.13
1835	NYSE	PRO	Thu, Oct 9, 2014	24.73	24.86	24.00	24.19
1834	NYSE	PRO	Wed, Oct 8, 2014	23.87	24.82	23.57	24.74
1833	NYSE	PRO	Tue, Oct 7, 2014	24.35	24.39	23.50	23.98
1832	NYSE	PRO	Mon, Oct 6, 2014	24.40	24.88	24.20	24.40
1831	NYSE	PRO	Fri, Oct 3, 2014	23.99	24.53	23.82	24.31
1830	NYSE	PRO	Thu, Oct 2, 2014	23.05	23.69	22.87	23.66
1829	NYSE	PRO	Wed, Oct 1, 2014	25.06	25.06	22.87	23.08
1828	NYSE	PRO	Tue, Sep 30, 2014	25.07	25.64	25.00	25.20
1827	NYSE	PRO	Mon, Sep 29, 2014	24.70	25.33	24.61	25.07
1826	NYSE	PRO	Fri, Sep 26, 2014	25.26	25.39	24.81	24.99
1825	NYSE	PRO	Thu, Sep 25, 2014	24.93	25.17	24.58	25.03
1824	NYSE	PRO	Wed, Sep 24, 2014	24.98	25.08	24.64	25.05
1823	NYSE	PRO	Tue, Sep 23, 2014	25.03	25.05	24.61	24.94
1822	NYSE	PRO	Mon, Sep 22, 2014	25.75	25.75	25.05	25.20
1821	NYSE	PRO	Fri, Sep 19, 2014	26.88	27.03	25.54	25.89
1820	NYSE	PRO	Thu, Sep 18, 2014	26.61	27.00	26.49	26.86
1819	NYSE	PRO	Wed, Sep 17, 2014	26.94	27.17	26.35	26.56
1818	NYSE	PRO	Tue, Sep 16, 2014	27.24	27.26	26.73	27.00
1817	NYSE	PRO	Mon, Sep 15, 2014	28.42	28.42	27.19	27.30
1816	NYSE	PRO	Fri, Sep 12, 2014	28.15	28.61	27.88	28.52
1815	NYSE	PRO	Thu, Sep 11, 2014	27.70	28.33	27.61	28.10
1814	NYSE	PRO	Wed, Sep 10, 2014	27.08	27.76	26.89	27.67
1813	NYSE	PRO	Tue, Sep 9, 2014	27.16	27.39	26.89	27.00
1812	NYSE	PRO	Mon, Sep 8, 2014	26.63	27.17	26.51	27.13
1811	NYSE	PRO	Fri, Sep 5, 2014	26.18	26.75	25.96	26.63
1810	NYSE	PRO	Thu, Sep 4, 2014	26.48	26.57	26.24	26.40
1809	NYSE	PRO	Wed, Sep 3, 2014	26.39	26.66	26.27	26.48
1808	NYSE	PRO	Tue, Sep 2, 2014	25.53	26.39	25.53	26.30
1807	NYSE	PRO	Fri, Aug 29, 2014	25.35	25.77	25.13	25.59
1806	NYSE	PRO	Thu, Aug 28, 2014	25.20	25.30	24.98	25.25
1805	NYSE	PRO	Wed, Aug 27, 2014	25.33	25.36	24.80	25.27
1804	NYSE	PRO	Tue, Aug 26, 2014	24.71	25.23	24.54	25.19
1803	NYSE	PRO	Mon, Aug 25, 2014	24.58	25.14	24.42	24.78
1802	NYSE	PRO	Fri, Aug 22, 2014	24.30	24.62	24.21	24.36
1801	NYSE	PRO	Thu, Aug 21, 2014	24.25	24.47	24.12	24.30
1800	NYSE	PRO	Wed, Aug 20, 2014	24.78	24.78	24.06	24.20
1799	NYSE	PRO	Tue, Aug 19, 2014	24.43	25.10	24.30	24.98
1798	NYSE	PRO	Mon, Aug 18, 2014	24.34	24.55	24.19	24.44
1797	NYSE	PRO	Fri, Aug 15, 2014	24.53	24.59	23.86	24.01
1796	NYSE	PRO	Thu, Aug 14, 2014	24.42	24.55	24.22	24.23
1795	NYSE	PRO	Wed, Aug 13, 2014	24.38	24.43	24.22	24.38
1794	NYSE	PRO	Tue, Aug 12, 2014	24.60	24.77	24.11	24.31
1793	NYSE	PRO	Mon, Aug 11, 2014	25.01	25.15	24.68	24.79
1792	NYSE	PRO	Fri, Aug 8, 2014	25.50	25.50	23.72	24.94
1791	NYSE	PRO	Thu, Aug 7, 2014	26.00	26.63	25.99	26.61
1790	NYSE	PRO	Wed, Aug 6, 2014	25.40	26.09	25.40	25.93
1789	NYSE	PRO	Tue, Aug 5, 2014	25.40	25.83	25.33	25.65
1788	NYSE	PRO	Mon, Aug 4, 2014	25.20	25.74	24.99	25.56
1787	NYSE	PRO	Fri, Aug 1, 2014	25.64	25.80	24.76	25.19
1786	NYSE	PRO	Thu, Jul 31, 2014	25.75	25.99	25.58	25.62
1785	NYSE	PRO	Wed, Jul 30, 2014	25.95	26.25	25.82	26.19
1784	NYSE	PRO	Tue, Jul 29, 2014	25.29	25.90	25.15	25.73
1783	NYSE	PRO	Mon, Jul 28, 2014	25.45	25.60	25.00	25.20
1782	NYSE	PRO	Fri, Jul 25, 2014	24.90	25.47	24.83	25.42
1781	NYSE	PRO	Thu, Jul 24, 2014	25.46	25.68	25.10	25.20
1780	NYSE	PRO	Wed, Jul 23, 2014	25.87	25.96	25.40	25.47
1779	NYSE	PRO	Tue, Jul 22, 2014	25.28	25.89	25.08	25.73
1778	NYSE	PRO	Mon, Jul 21, 2014	25.01	25.27	24.81	25.15
1777	NYSE	PRO	Fri, Jul 18, 2014	24.76	25.31	24.76	25.23
1776	NYSE	PRO	Thu, Jul 17, 2014	24.98	25.01	24.61	24.87
1775	NYSE	PRO	Wed, Jul 16, 2014	25.18	25.39	24.84	25.09
1774	NYSE	PRO	Tue, Jul 15, 2014	25.10	25.49	24.47	24.98
1773	NYSE	PRO	Mon, Jul 14, 2014	25.41	25.57	25.25	25.39
1772	NYSE	PRO	Fri, Jul 11, 2014	25.12	25.37	24.97	25.08
1771	NYSE	PRO	Thu, Jul 10, 2014	25.02	25.73	24.62	25.23
1770	NYSE	PRO	Wed, Jul 9, 2014	25.85	26.07	25.70	25.80
1769	NYSE	PRO	Tue, Jul 8, 2014	26.78	26.78	25.76	25.87
1768	NYSE	PRO	Mon, Jul 7, 2014	27.05	27.11	26.76	26.97
1767	NYSE	PRO	Thu, Jul 3, 2014	27.45	27.45	27.02	27.15
1766	NYSE	PRO	Wed, Jul 2, 2014	26.97	27.67	26.85	27.35
1765	NYSE	PRO	Tue, Jul 1, 2014	26.58	27.34	26.52	27.03
1764	NYSE	PRO	Mon, Jun 30, 2014	26.37	26.61	26.12	26.44
1763	NYSE	PRO	Fri, Jun 27, 2014	25.65	26.51	25.65	26.49
1762	NYSE	PRO	Thu, Jun 26, 2014	25.72	25.80	25.50	25.65
1761	NYSE	PRO	Wed, Jun 25, 2014	25.32	25.83	25.04	25.64
1760	NYSE	PRO	Tue, Jun 24, 2014	25.37	25.84	25.28	25.45
1759	NYSE	PRO	Mon, Jun 23, 2014	25.33	25.50	25.12	25.46
1758	NYSE	PRO	Fri, Jun 20, 2014	25.17	25.38	24.85	25.17
1757	NYSE	PRO	Thu, Jun 19, 2014	24.96	25.12	24.74	25.02
1756	NYSE	PRO	Wed, Jun 18, 2014	24.93	25.11	24.74	24.97
1755	NYSE	PRO	Tue, Jun 17, 2014	24.32	25.08	24.32	25.02
1754	NYSE	PRO	Mon, Jun 16, 2014	24.02	24.48	23.82	24.45
1753	NYSE	PRO	Fri, Jun 13, 2014	23.70	24.09	23.29	24.04
1752	NYSE	PRO	Thu, Jun 12, 2014	23.54	23.86	23.34	23.58
1751	NYSE	PRO	Wed, Jun 11, 2014	23.35	23.73	23.07	23.52
1750	NYSE	PRO	Tue, Jun 10, 2014	23.69	23.89	23.21	23.50
1749	NYSE	PRO	Mon, Jun 9, 2014	23.15	23.95	23.01	23.73
1748	NYSE	PRO	Fri, Jun 6, 2014	22.77	23.29	22.72	23.19
1747	NYSE	PRO	Thu, Jun 5, 2014	21.77	22.61	21.60	22.60
1746	NYSE	PRO	Wed, Jun 4, 2014	21.67	21.92	21.25	21.59
1745	NYSE	PRO	Tue, Jun 3, 2014	22.05	22.10	21.52	21.69
1744	NYSE	PRO	Mon, Jun 2, 2014	22.95	22.95	21.62	22.11
1743	NYSE	PRO	Fri, May 30, 2014	23.38	23.39	22.76	23.00
1742	NYSE	PRO	Thu, May 29, 2014	23.71	23.95	23.10	23.26
1741	NYSE	PRO	Wed, May 28, 2014	23.38	23.85	22.72	23.70
1740	NYSE	PRO	Tue, May 27, 2014	22.89	23.46	22.82	23.16
1739	NYSE	PRO	Fri, May 23, 2014	22.52	22.86	22.43	22.78
1738	NYSE	PRO	Thu, May 22, 2014	22.18	22.69	21.87	22.51
1737	NYSE	PRO	Wed, May 21, 2014	22.20	22.44	21.53	22.13
1736	NYSE	PRO	Tue, May 20, 2014	22.89	22.89	22.06	22.12
1735	NYSE	PRO	Mon, May 19, 2014	22.35	23.09	22.19	22.85
1734	NYSE	PRO	Fri, May 16, 2014	22.16	22.38	22.03	22.30
1733	NYSE	PRO	Thu, May 15, 2014	22.07	22.37	21.75	22.20
1732	NYSE	PRO	Wed, May 14, 2014	22.59	22.82	22.05	22.22
1731	NYSE	PRO	Tue, May 13, 2014	22.88	23.16	22.49	22.70
1730	NYSE	PRO	Mon, May 12, 2014	23.23	23.25	22.72	23.00
1729	NYSE	PRO	Fri, May 9, 2014	22.00	23.38	19.00	22.93
1728	NYSE	PRO	Thu, May 8, 2014	26.25	26.85	25.89	26.02
1727	NYSE	PRO	Wed, May 7, 2014	25.37	26.97	24.92	26.39
1726	NYSE	PRO	Tue, May 6, 2014	26.42	26.42	25.00	25.27
1725	NYSE	PRO	Mon, May 5, 2014	26.52	26.96	26.10	26.52
1724	NYSE	PRO	Fri, May 2, 2014	27.42	27.48	26.62	26.81
1723	NYSE	PRO	Thu, May 1, 2014	27.30	27.71	26.91	27.40
1722	NYSE	PRO	Wed, Apr 30, 2014	27.33	27.51	26.64	27.40
1721	NYSE	PRO	Tue, Apr 29, 2014	27.17	27.71	27.00	27.56
1720	NYSE	PRO	Mon, Apr 28, 2014	28.38	28.68	26.21	27.00
1719	NYSE	PRO	Fri, Apr 25, 2014	29.50	29.50	28.06	28.17
1718	NYSE	PRO	Thu, Apr 24, 2014	29.63	29.94	29.25	29.72
1717	NYSE	PRO	Wed, Apr 23, 2014	30.05	30.35	29.41	29.49
1716	NYSE	PRO	Tue, Apr 22, 2014	30.34	30.59	30.15	30.25
1715	NYSE	PRO	Mon, Apr 21, 2014	30.40	30.47	29.70	30.29
1714	NYSE	PRO	Thu, Apr 17, 2014	30.07	30.70	29.75	30.46
1713	NYSE	PRO	Wed, Apr 16, 2014	30.36	30.40	29.77	30.16
1712	NYSE	PRO	Tue, Apr 15, 2014	30.51	30.59	29.40	30.05
1711	NYSE	PRO	Mon, Apr 14, 2014	30.05	30.65	29.70	30.51
1710	NYSE	PRO	Fri, Apr 11, 2014	29.61	30.17	29.50	29.70
1709	NYSE	PRO	Thu, Apr 10, 2014	31.13	31.23	29.85	29.88
1708	NYSE	PRO	Wed, Apr 9, 2014	30.96	31.48	30.72	31.28
1707	NYSE	PRO	Tue, Apr 8, 2014	30.02	31.18	29.75	30.84
1706	NYSE	PRO	Mon, Apr 7, 2014	30.53	31.13	29.90	30.01
1705	NYSE	PRO	Fri, Apr 4, 2014	31.98	32.08	30.30	30.82
1704	NYSE	PRO	Thu, Apr 3, 2014	32.17	32.20	31.43	31.60
1703	NYSE	PRO	Wed, Apr 2, 2014	31.85	32.47	31.72	32.25
1702	NYSE	PRO	Tue, Apr 1, 2014	31.52	32.24	31.10	31.86
1701	NYSE	PRO	Mon, Mar 31, 2014	31.11	31.65	30.99	31.51
1700	NYSE	PRO	Fri, Mar 28, 2014	30.57	31.10	30.46	31.01
1699	NYSE	PRO	Thu, Mar 27, 2014	30.50	30.86	30.30	30.47
1698	NYSE	PRO	Wed, Mar 26, 2014	31.86	31.86	30.51	30.54
1697	NYSE	PRO	Tue, Mar 25, 2014	31.72	32.00	31.20	31.72
1696	NYSE	PRO	Mon, Mar 24, 2014	31.56	31.76	31.14	31.55
1695	NYSE	PRO	Fri, Mar 21, 2014	32.05	32.37	31.41	31.47
1694	NYSE	PRO	Thu, Mar 20, 2014	32.00	32.48	31.90	32.07
1693	NYSE	PRO	Wed, Mar 19, 2014	32.55	32.56	31.93	32.20
1692	NYSE	PRO	Tue, Mar 18, 2014	31.88	32.96	31.70	32.55
1691	NYSE	PRO	Mon, Mar 17, 2014	31.29	33.00	31.19	31.95
1690	NYSE	PRO	Fri, Mar 14, 2014	30.40	30.76	30.35	30.68
1689	NYSE	PRO	Thu, Mar 13, 2014	31.17	31.31	30.40	30.47
1688	NYSE	PRO	Wed, Mar 12, 2014	31.25	31.41	30.95	31.13
1687	NYSE	PRO	Tue, Mar 11, 2014	32.51	32.51	31.18	31.48
1686	NYSE	PRO	Mon, Mar 10, 2014	32.99	32.99	32.45	32.55
1685	NYSE	PRO	Fri, Mar 7, 2014	33.01	33.11	32.49	33.01
1684	NYSE	PRO	Thu, Mar 6, 2014	33.50	33.65	32.67	32.85
1683	NYSE	PRO	Wed, Mar 5, 2014	33.30	34.36	33.30	33.58
1682	NYSE	PRO	Tue, Mar 4, 2014	33.63	34.38	33.20	33.41
1681	NYSE	PRO	Mon, Mar 3, 2014	34.00	34.26	31.80	33.33
1680	NYSE	PRO	Fri, Feb 28, 2014	39.13	40.78	34.33	34.45
1679	NYSE	PRO	Thu, Feb 27, 2014	40.35	41.35	40.34	41.06
1678	NYSE	PRO	Wed, Feb 26, 2014	39.07	40.64	39.07	40.38
1677	NYSE	PRO	Tue, Feb 25, 2014	39.19	39.41	38.42	38.92
1676	NYSE	PRO	Mon, Feb 24, 2014	39.43	39.90	38.96	39.11
1675	NYSE	PRO	Fri, Feb 21, 2014	39.38	39.79	39.16	39.43
1674	NYSE	PRO	Thu, Feb 20, 2014	38.16	39.20	38.00	39.12
1673	NYSE	PRO	Wed, Feb 19, 2014	38.64	38.90	37.99	38.05
1672	NYSE	PRO	Tue, Feb 18, 2014	37.69	39.02	37.69	38.84
1671	NYSE	PRO	Fri, Feb 14, 2014	37.86	38.17	37.09	37.51
1670	NYSE	PRO	Thu, Feb 13, 2014	36.95	38.00	36.95	37.88
1669	NYSE	PRO	Wed, Feb 12, 2014	37.24	37.65	36.92	37.25
1668	NYSE	PRO	Tue, Feb 11, 2014	37.14	37.38	36.27	37.25
1667	NYSE	PRO	Mon, Feb 10, 2014	36.85	37.17	36.21	37.01
1666	NYSE	PRO	Fri, Feb 7, 2014	37.13	37.35	36.71	36.92
1665	NYSE	PRO	Thu, Feb 6, 2014	36.49	37.18	36.49	36.87
1664	NYSE	PRO	Wed, Feb 5, 2014	36.30	36.72	35.77	36.29
1663	NYSE	PRO	Tue, Feb 4, 2014	36.29	36.64	36.16	36.52
1662	NYSE	PRO	Mon, Feb 3, 2014	37.78	38.06	35.05	36.21
1661	NYSE	PRO	Fri, Jan 31, 2014	37.52	38.47	37.41	38.01
1660	NYSE	PRO	Thu, Jan 30, 2014	37.72	39.25	37.72	38.23
1659	NYSE	PRO	Wed, Jan 29, 2014	37.89	38.29	37.15	37.33
1658	NYSE	PRO	Tue, Jan 28, 2014	37.75	38.36	37.51	38.26
1657	NYSE	PRO	Mon, Jan 27, 2014	38.31	38.92	36.93	37.71
1656	NYSE	PRO	Fri, Jan 24, 2014	38.88	39.43	37.73	38.16
1655	NYSE	PRO	Thu, Jan 23, 2014	39.58	39.64	38.95	39.35
1654	NYSE	PRO	Wed, Jan 22, 2014	39.32	40.16	39.21	39.88
1653	NYSE	PRO	Tue, Jan 21, 2014	39.60	39.76	38.95	39.41
1652	NYSE	PRO	Fri, Jan 17, 2014	39.62	39.72	39.00	39.24
1651	NYSE	PRO	Thu, Jan 16, 2014	40.14	40.62	39.52	39.84
1650	NYSE	PRO	Wed, Jan 15, 2014	40.83	41.03	40.01	40.39
1649	NYSE	PRO	Tue, Jan 14, 2014	38.54	40.73	38.51	40.71
1648	NYSE	PRO	Mon, Jan 13, 2014	39.20	39.54	38.14	38.43
1647	NYSE	PRO	Fri, Jan 10, 2014	39.99	40.48	38.85	39.19
1646	NYSE	PRO	Thu, Jan 9, 2014	40.82	41.15	39.51	39.94
1645	NYSE	PRO	Wed, Jan 8, 2014	39.56	40.79	39.56	40.57
1644	NYSE	PRO	Tue, Jan 7, 2014	40.10	40.25	39.25	39.40
1643	NYSE	PRO	Mon, Jan 6, 2014	40.29	40.61	39.50	39.73
1642	NYSE	PRO	Fri, Jan 3, 2014	39.31	40.33	39.31	40.00
1641	NYSE	PRO	Thu, Jan 2, 2014	39.66	40.05	39.26	39.32
1640	NYSE	PRO	Tue, Dec 31, 2013	40.26	40.79	39.76	39.90
1639	NYSE	PRO	Mon, Dec 30, 2013	40.11	40.57	39.64	40.25
1638	NYSE	PRO	Fri, Dec 27, 2013	40.42	41.00	39.98	40.24
1637	NYSE	PRO	Thu, Dec 26, 2013	39.62	40.30	39.40	40.23
1636	NYSE	PRO	Tue, Dec 24, 2013	39.42	39.65	39.01	39.45
1635	NYSE	PRO	Mon, Dec 23, 2013	38.60	39.91	38.40	39.49
1634	NYSE	PRO	Fri, Dec 20, 2013	38.16	38.80	38.02	38.56
1633	NYSE	PRO	Thu, Dec 19, 2013	38.63	39.21	37.89	38.07
1632	NYSE	PRO	Wed, Dec 18, 2013	38.82	39.33	37.51	38.79
1631	NYSE	PRO	Tue, Dec 17, 2013	37.56	39.22	36.99	38.82
1630	NYSE	PRO	Mon, Dec 16, 2013	36.29	37.48	36.03	37.48
1629	NYSE	PRO	Fri, Dec 13, 2013	35.75	37.22	35.70	36.26
1628	NYSE	PRO	Thu, Dec 12, 2013	35.95	36.24	35.60	35.77
1627	NYSE	PRO	Wed, Dec 11, 2013	36.87	37.08	35.60	36.02
1626	NYSE	PRO	Tue, Dec 10, 2013	37.36	37.94	36.72	36.93
1625	NYSE	PRO	Mon, Dec 9, 2013	38.69	38.82	37.02	37.47
1624	NYSE	PRO	Fri, Dec 6, 2013	38.94	39.14	38.55	38.71
1623	NYSE	PRO	Thu, Dec 5, 2013	37.83	38.85	37.56	38.57
1622	NYSE	PRO	Wed, Dec 4, 2013	36.88	38.08	36.77	37.77
1621	NYSE	PRO	Tue, Dec 3, 2013	37.15	37.82	36.59	37.15
1620	NYSE	PRO	Mon, Dec 2, 2013	38.84	38.84	36.98	37.23
1619	NYSE	PRO	Fri, Nov 29, 2013	38.67	38.92	38.46	38.54
1618	NYSE	PRO	Wed, Nov 27, 2013	38.24	38.51	38.00	38.38
1617	NYSE	PRO	Tue, Nov 26, 2013	36.73	38.36	36.03	38.09
1616	NYSE	PRO	Mon, Nov 25, 2013	36.47	36.89	36.26	36.83
1615	NYSE	PRO	Fri, Nov 22, 2013	36.99	37.08	36.24	36.41
1614	NYSE	PRO	Thu, Nov 21, 2013	36.08	37.14	35.97	36.94
1613	NYSE	PRO	Wed, Nov 20, 2013	36.64	36.69	35.60	35.83
1612	NYSE	PRO	Tue, Nov 19, 2013	36.18	36.76	36.07	36.44
1611	NYSE	PRO	Mon, Nov 18, 2013	36.81	36.96	35.86	36.05
1610	NYSE	PRO	Fri, Nov 15, 2013	35.63	36.70	35.55	36.66
1609	NYSE	PRO	Thu, Nov 14, 2013	35.81	35.85	35.41	35.73
1608	NYSE	PRO	Wed, Nov 13, 2013	35.57	35.96	35.26	35.94
1607	NYSE	PRO	Tue, Nov 12, 2013	35.74	35.94	35.27	35.92
1606	NYSE	PRO	Mon, Nov 11, 2013	35.96	36.10	35.70	35.76
1605	NYSE	PRO	Fri, Nov 8, 2013	35.40	36.69	35.37	35.92
1604	NYSE	PRO	Thu, Nov 7, 2013	36.18	36.18	35.19	35.45
1603	NYSE	PRO	Wed, Nov 6, 2013	36.04	36.19	35.54	36.13
1602	NYSE	PRO	Tue, Nov 5, 2013	34.69	36.04	33.32	35.83
1601	NYSE	PRO	Mon, Nov 4, 2013	33.84	35.15	33.62	34.73
1600	NYSE	PRO	Fri, Nov 1, 2013	35.34	35.34	32.53	33.82
1599	NYSE	PRO	Thu, Oct 31, 2013	34.52	35.77	34.50	35.35
1598	NYSE	PRO	Wed, Oct 30, 2013	36.13	36.13	34.27	34.60
1597	NYSE	PRO	Tue, Oct 29, 2013	36.10	36.45	35.30	36.04
1596	NYSE	PRO	Mon, Oct 28, 2013	36.27	36.61	35.66	35.89
1595	NYSE	PRO	Fri, Oct 25, 2013	36.23	37.01	35.64	36.17
1594	NYSE	PRO	Thu, Oct 24, 2013	34.29	36.44	34.29	35.97
1593	NYSE	PRO	Wed, Oct 23, 2013	34.34	34.66	33.97	34.22
1592	NYSE	PRO	Tue, Oct 22, 2013	33.72	35.93	33.59	34.65
1591	NYSE	PRO	Mon, Oct 21, 2013	33.01	33.48	33.01	33.47
1590	NYSE	PRO	Fri, Oct 18, 2013	31.89	33.11	31.73	33.06
1589	NYSE	PRO	Thu, Oct 17, 2013	30.95	31.57	30.95	31.57
1588	NYSE	PRO	Wed, Oct 16, 2013	31.61	32.08	30.85	31.02
1587	NYSE	PRO	Tue, Oct 15, 2013	32.43	32.43	31.18	31.36
1586	NYSE	PRO	Mon, Oct 14, 2013	32.21	32.75	32.01	32.45
1585	NYSE	PRO	Fri, Oct 11, 2013	31.60	32.67	31.60	32.49
1584	NYSE	PRO	Thu, Oct 10, 2013	31.12	31.98	31.12	31.62
1583	NYSE	PRO	Wed, Oct 9, 2013	31.33	31.33	30.51	30.72
1582	NYSE	PRO	Tue, Oct 8, 2013	32.19	32.32	30.93	31.08
1581	NYSE	PRO	Mon, Oct 7, 2013	32.77	33.12	32.18	32.25
1580	NYSE	PRO	Fri, Oct 4, 2013	33.11	33.79	32.77	33.02
1579	NYSE	PRO	Thu, Oct 3, 2013	34.01	34.01	32.70	33.20
1578	NYSE	PRO	Wed, Oct 2, 2013	34.19	34.42	33.76	34.08
1577	NYSE	PRO	Tue, Oct 1, 2013	34.16	34.44	33.68	34.38
1576	NYSE	PRO	Mon, Sep 30, 2013	33.70	34.31	33.62	34.19
1575	NYSE	PRO	Fri, Sep 27, 2013	34.25	34.25	33.52	34.11
1574	NYSE	PRO	Thu, Sep 26, 2013	34.15	34.73	34.15	34.57
1573	NYSE	PRO	Wed, Sep 25, 2013	33.85	34.31	33.69	34.03
1572	NYSE	PRO	Tue, Sep 24, 2013	33.73	34.00	32.82	33.73
1571	NYSE	PRO	Mon, Sep 23, 2013	33.92	33.97	33.11	33.56
1570	NYSE	PRO	Fri, Sep 20, 2013	33.69	34.00	33.53	33.78
1569	NYSE	PRO	Thu, Sep 19, 2013	34.26	34.26	33.42	33.48
1568	NYSE	PRO	Wed, Sep 18, 2013	34.22	34.44	33.84	34.25
1567	NYSE	PRO	Tue, Sep 17, 2013	33.96	34.40	33.89	34.27
1566	NYSE	PRO	Mon, Sep 16, 2013	34.06	34.11	33.90	33.96
1565	NYSE	PRO	Fri, Sep 13, 2013	34.00	34.04	33.52	33.80
1564	NYSE	PRO	Thu, Sep 12, 2013	34.24	34.36	33.78	33.79
1563	NYSE	PRO	Wed, Sep 11, 2013	33.85	34.45	33.85	34.21
1562	NYSE	PRO	Tue, Sep 10, 2013	33.82	34.56	33.82	34.00
1561	NYSE	PRO	Mon, Sep 9, 2013	33.02	34.04	32.99	33.72
1560	NYSE	PRO	Fri, Sep 6, 2013	33.24	33.25	31.98	32.91
1559	NYSE	PRO	Thu, Sep 5, 2013	32.72	33.23	32.57	33.03
1558	NYSE	PRO	Wed, Sep 4, 2013	32.86	32.94	32.46	32.73
1557	NYSE	PRO	Tue, Sep 3, 2013	33.17	33.17	32.15	32.71
1556	NYSE	PRO	Fri, Aug 30, 2013	33.06	33.19	32.50	32.80
1555	NYSE	PRO	Thu, Aug 29, 2013	32.16	33.46	32.16	33.15
1554	NYSE	PRO	Wed, Aug 28, 2013	31.61	32.80	31.53	32.26
1553	NYSE	PRO	Tue, Aug 27, 2013	33.08	33.30	31.47	31.59
1552	NYSE	PRO	Mon, Aug 26, 2013	33.02	33.63	32.71	33.49
1551	NYSE	PRO	Fri, Aug 23, 2013	32.42	33.36	32.42	33.05
1550	NYSE	PRO	Thu, Aug 22, 2013	31.98	32.58	31.96	32.31
1549	NYSE	PRO	Wed, Aug 21, 2013	31.74	32.22	31.38	31.92
1548	NYSE	PRO	Tue, Aug 20, 2013	31.54	31.86	31.40	31.86
1547	NYSE	PRO	Mon, Aug 19, 2013	31.29	31.79	31.14	31.40
1546	NYSE	PRO	Fri, Aug 16, 2013	30.88	31.43	30.73	31.39
1545	NYSE	PRO	Thu, Aug 15, 2013	31.20	31.34	30.78	31.06
1544	NYSE	PRO	Wed, Aug 14, 2013	31.52	31.93	31.04	31.57
1543	NYSE	PRO	Tue, Aug 13, 2013	30.77	31.66	30.74	31.61
1542	NYSE	PRO	Mon, Aug 12, 2013	30.48	30.86	30.48	30.73
1541	NYSE	PRO	Fri, Aug 9, 2013	30.95	31.00	30.65	30.69
1540	NYSE	PRO	Thu, Aug 8, 2013	31.11	31.30	30.77	30.95
1539	NYSE	PRO	Wed, Aug 7, 2013	31.00	31.24	30.89	31.00
1538	NYSE	PRO	Tue, Aug 6, 2013	31.22	31.50	30.97	31.10
1537	NYSE	PRO	Mon, Aug 5, 2013	31.00	31.73	30.70	31.41
1536	NYSE	PRO	Fri, Aug 2, 2013	35.50	35.50	30.36	30.98
1535	NYSE	PRO	Thu, Aug 1, 2013	33.04	33.35	32.52	32.76
1534	NYSE	PRO	Wed, Jul 31, 2013	32.67	32.94	32.52	32.82
1533	NYSE	PRO	Tue, Jul 30, 2013	32.66	32.72	32.13	32.51
1532	NYSE	PRO	Mon, Jul 29, 2013	32.78	32.98	32.37	32.51
1531	NYSE	PRO	Fri, Jul 26, 2013	33.00	33.20	32.45	32.78
1530	NYSE	PRO	Thu, Jul 25, 2013	32.35	33.48	32.04	33.35
1529	NYSE	PRO	Wed, Jul 24, 2013	32.76	32.99	32.29	32.30
1528	NYSE	PRO	Tue, Jul 23, 2013	32.17	32.68	32.17	32.49
1527	NYSE	PRO	Mon, Jul 22, 2013	31.95	32.32	31.72	32.13
1526	NYSE	PRO	Fri, Jul 19, 2013	32.15	32.23	31.77	31.96
1525	NYSE	PRO	Thu, Jul 18, 2013	32.79	33.02	32.13	32.32
1524	NYSE	PRO	Wed, Jul 17, 2013	33.07	33.16	32.55	32.73
1523	NYSE	PRO	Tue, Jul 16, 2013	33.03	33.53	32.71	33.11
1522	NYSE	PRO	Mon, Jul 15, 2013	31.54	33.38	31.38	32.96
1521	NYSE	PRO	Fri, Jul 12, 2013	30.88	31.73	30.88	31.60
1520	NYSE	PRO	Thu, Jul 11, 2013	31.04	31.25	30.83	30.98
1519	NYSE	PRO	Wed, Jul 10, 2013	30.68	30.75	30.55	30.65
1518	NYSE	PRO	Tue, Jul 9, 2013	30.83	30.86	30.52	30.66
1517	NYSE	PRO	Mon, Jul 8, 2013	30.92	31.09	30.49	30.55
1516	NYSE	PRO	Fri, Jul 5, 2013	30.53	30.95	30.13	30.80
1515	NYSE	PRO	Wed, Jul 3, 2013	29.26	30.18	29.22	30.07
1514	NYSE	PRO	Tue, Jul 2, 2013	29.66	29.70	29.05	29.36
1513	NYSE	PRO	Mon, Jul 1, 2013	29.81	30.00	29.65	29.69
1512	NYSE	PRO	Fri, Jun 28, 2013	30.21	30.40	29.95	29.95
1511	NYSE	PRO	Thu, Jun 27, 2013	30.40	30.48	30.12	30.40
1510	NYSE	PRO	Wed, Jun 26, 2013	30.65	30.65	29.75	30.10
1509	NYSE	PRO	Tue, Jun 25, 2013	30.96	30.96	29.62	30.33
1508	NYSE	PRO	Mon, Jun 24, 2013	30.10	31.03	29.54	30.59
1507	NYSE	PRO	Fri, Jun 21, 2013	30.52	30.66	30.01	30.47
1506	NYSE	PRO	Thu, Jun 20, 2013	30.31	30.56	30.30	30.40
1505	NYSE	PRO	Wed, Jun 19, 2013	31.52	31.64	30.97	30.99
1504	NYSE	PRO	Tue, Jun 18, 2013	31.46	31.84	31.40	31.49
1503	NYSE	PRO	Mon, Jun 17, 2013	30.75	31.66	30.64	31.29
1502	NYSE	PRO	Fri, Jun 14, 2013	29.28	30.48	29.24	30.43
1501	NYSE	PRO	Thu, Jun 13, 2013	29.20	29.72	29.20	29.46
1500	NYSE	PRO	Wed, Jun 12, 2013	29.21	29.50	29.00	29.19
1499	NYSE	PRO	Tue, Jun 11, 2013	29.34	29.55	28.86	28.91
1498	NYSE	PRO	Mon, Jun 10, 2013	28.78	29.76	28.47	29.75
1497	NYSE	PRO	Fri, Jun 7, 2013	29.94	29.94	28.37	28.69
1496	NYSE	PRO	Thu, Jun 6, 2013	29.08	29.80	29.08	29.61
1495	NYSE	PRO	Wed, Jun 5, 2013	28.57	29.11	28.29	28.97
1494	NYSE	PRO	Tue, Jun 4, 2013	29.08	29.33	28.25	28.70
1493	NYSE	PRO	Mon, Jun 3, 2013	28.88	28.98	28.20	28.87
1492	NYSE	PRO	Fri, May 31, 2013	28.19	29.34	28.19	28.93
1491	NYSE	PRO	Thu, May 30, 2013	28.57	28.91	28.37	28.49
1490	NYSE	PRO	Wed, May 29, 2013	28.24	28.58	27.95	28.42
1489	NYSE	PRO	Tue, May 28, 2013	28.31	29.05	28.23	28.47
1488	NYSE	PRO	Fri, May 24, 2013	27.40	27.96	27.08	27.89
1487	NYSE	PRO	Thu, May 23, 2013	27.01	27.72	27.01	27.55
1486	NYSE	PRO	Wed, May 22, 2013	28.30	28.44	27.11	27.36
1485	NYSE	PRO	Tue, May 21, 2013	28.40	28.70	28.15	28.23
1484	NYSE	PRO	Mon, May 20, 2013	28.50	28.56	28.00	28.41
1483	NYSE	PRO	Fri, May 17, 2013	28.41	29.11	28.25	28.70
1482	NYSE	PRO	Thu, May 16, 2013	27.91	28.39	27.68	28.15
1481	NYSE	PRO	Wed, May 15, 2013	28.01	28.17	27.85	27.94
1480	NYSE	PRO	Tue, May 14, 2013	28.00	28.42	27.68	28.27
1479	NYSE	PRO	Mon, May 13, 2013	27.44	28.11	27.42	28.04
1478	NYSE	PRO	Fri, May 10, 2013	26.99	27.66	26.99	27.60
1477	NYSE	PRO	Thu, May 9, 2013	28.40	28.57	26.97	27.02
1476	NYSE	PRO	Wed, May 8, 2013	27.66	28.55	27.49	28.44
1475	NYSE	PRO	Tue, May 7, 2013	27.94	27.95	25.63	27.84
1474	NYSE	PRO	Mon, May 6, 2013	28.06	28.31	27.76	28.03
1473	NYSE	PRO	Fri, May 3, 2013	26.00	28.98	26.00	28.17
1472	NYSE	PRO	Thu, May 2, 2013	24.82	25.50	24.82	25.37
1471	NYSE	PRO	Wed, May 1, 2013	25.71	26.17	24.42	24.60
1470	NYSE	PRO	Tue, Apr 30, 2013	25.75	25.96	25.20	25.92
1469	NYSE	PRO	Mon, Apr 29, 2013	25.06	25.74	24.90	25.72
1468	NYSE	PRO	Fri, Apr 26, 2013	25.45	25.72	24.69	24.90
1467	NYSE	PRO	Thu, Apr 25, 2013	25.37	25.94	24.99	25.49
1466	NYSE	PRO	Wed, Apr 24, 2013	24.53	25.48	24.39	25.27
1465	NYSE	PRO	Tue, Apr 23, 2013	24.83	24.83	23.49	24.58
1464	NYSE	PRO	Mon, Apr 22, 2013	23.77	24.65	23.02	24.55
1463	NYSE	PRO	Fri, Apr 19, 2013	24.16	24.58	23.47	23.74
1462	NYSE	PRO	Thu, Apr 18, 2013	25.22	25.50	23.85	24.05
1461	NYSE	PRO	Wed, Apr 17, 2013	25.76	25.79	24.55	25.10
1460	NYSE	PRO	Tue, Apr 16, 2013	25.26	26.02	24.96	26.01
1459	NYSE	PRO	Mon, Apr 15, 2013	25.87	26.04	24.64	25.04
1458	NYSE	PRO	Fri, Apr 12, 2013	26.54	26.70	25.96	26.16
1457	NYSE	PRO	Thu, Apr 11, 2013	27.03	27.30	26.45	26.71
1456	NYSE	PRO	Wed, Apr 10, 2013	26.75	27.54	26.75	27.15
1455	NYSE	PRO	Tue, Apr 9, 2013	26.30	27.07	25.88	26.60
1454	NYSE	PRO	Mon, Apr 8, 2013	26.77	26.80	26.09	26.23
1453	NYSE	PRO	Fri, Apr 5, 2013	27.01	27.10	26.48	26.73
1452	NYSE	PRO	Thu, Apr 4, 2013	28.00	28.00	27.11	27.65
1451	NYSE	PRO	Wed, Apr 3, 2013	27.85	28.25	27.11	27.65
1450	NYSE	PRO	Tue, Apr 2, 2013	27.28	28.06	26.99	27.77
1449	NYSE	PRO	Mon, Apr 1, 2013	27.07	27.36	26.77	27.12
1448	NYSE	PRO	Thu, Mar 28, 2013	26.85	27.43	26.50	27.17
1447	NYSE	PRO	Wed, Mar 27, 2013	26.84	27.30	26.36	26.71
1446	NYSE	PRO	Tue, Mar 26, 2013	27.13	27.61	26.79	26.98
1445	NYSE	PRO	Mon, Mar 25, 2013	27.08	27.14	26.75	27.00
1444	NYSE	PRO	Fri, Mar 22, 2013	27.11	27.23	26.82	26.89
1443	NYSE	PRO	Thu, Mar 21, 2013	26.83	27.83	26.80	27.02
1442	NYSE	PRO	Wed, Mar 20, 2013	26.88	27.28	26.75	27.25
1441	NYSE	PRO	Tue, Mar 19, 2013	26.70	27.17	26.21	26.58
1440	NYSE	PRO	Mon, Mar 18, 2013	26.04	27.10	25.82	26.69
1439	NYSE	PRO	Fri, Mar 15, 2013	27.24	27.24	26.30	26.40
1438	NYSE	PRO	Thu, Mar 14, 2013	27.24	27.66	26.83	27.39
1437	NYSE	PRO	Wed, Mar 13, 2013	26.68	27.77	26.52	27.26
1436	NYSE	PRO	Tue, Mar 12, 2013	27.11	27.60	26.50	26.62
1435	NYSE	PRO	Mon, Mar 11, 2013	27.80	27.80	26.78	27.18
1434	NYSE	PRO	Fri, Mar 8, 2013	27.35	28.37	27.12	27.97
1433	NYSE	PRO	Thu, Mar 7, 2013	27.73	27.79	26.69	26.98
1432	NYSE	PRO	Wed, Mar 6, 2013	27.87	28.11	27.42	27.79
1431	NYSE	PRO	Tue, Mar 5, 2013	27.05	27.70	26.87	27.69
1430	NYSE	PRO	Mon, Mar 4, 2013	26.53	27.08	25.98	27.02
1429	NYSE	PRO	Fri, Mar 1, 2013	25.80	26.84	25.38	26.71
1428	NYSE	PRO	Thu, Feb 28, 2013	26.76	26.76	26.03	26.06
1427	NYSE	PRO	Wed, Feb 27, 2013	26.67	27.37	26.67	26.77
1426	NYSE	PRO	Tue, Feb 26, 2013	26.41	26.88	26.07	26.78
1425	NYSE	PRO	Mon, Feb 25, 2013	26.69	26.96	26.10	26.21
1424	NYSE	PRO	Fri, Feb 22, 2013	25.28	26.47	25.20	26.45
1423	NYSE	PRO	Thu, Feb 21, 2013	25.30	25.71	24.56	25.00
1422	NYSE	PRO	Wed, Feb 20, 2013	25.91	25.99	25.27	25.36
1421	NYSE	PRO	Tue, Feb 19, 2013	25.70	26.54	25.45	25.97
1420	NYSE	PRO	Fri, Feb 15, 2013	26.75	26.99	25.54	25.77
1419	NYSE	PRO	Thu, Feb 14, 2013	27.25	27.94	26.21	26.89
1418	NYSE	PRO	Wed, Feb 13, 2013	23.60	27.44	23.60	26.25
1417	NYSE	PRO	Tue, Feb 12, 2013	22.29	22.52	21.99	22.20
1416	NYSE	PRO	Mon, Feb 11, 2013	22.68	22.68	22.05	22.19
1415	NYSE	PRO	Fri, Feb 8, 2013	22.21	22.74	21.98	22.69
1414	NYSE	PRO	Thu, Feb 7, 2013	22.35	22.46	22.12	22.21
1413	NYSE	PRO	Wed, Feb 6, 2013	22.39	22.62	21.94	22.41
1412	NYSE	PRO	Tue, Feb 5, 2013	21.80	22.85	21.72	22.65
1411	NYSE	PRO	Mon, Feb 4, 2013	22.24	22.33	21.52	21.59
1410	NYSE	PRO	Fri, Feb 1, 2013	22.26	22.94	22.26	22.44
1409	NYSE	PRO	Thu, Jan 31, 2013	21.85	22.44	21.69	22.06
1408	NYSE	PRO	Wed, Jan 30, 2013	21.70	21.84	21.41	21.76
1407	NYSE	PRO	Tue, Jan 29, 2013	21.31	21.74	21.20	21.74
1406	NYSE	PRO	Mon, Jan 28, 2013	21.09	21.51	21.02	21.39
1405	NYSE	PRO	Fri, Jan 25, 2013	20.60	21.11	20.30	21.10
1404	NYSE	PRO	Thu, Jan 24, 2013	19.52	20.56	19.52	20.54
1403	NYSE	PRO	Wed, Jan 23, 2013	19.66	19.83	19.50	19.53
1402	NYSE	PRO	Tue, Jan 22, 2013	19.32	19.62	19.24	19.61
1401	NYSE	PRO	Fri, Jan 18, 2013	19.14	19.39	18.99	19.36
1400	NYSE	PRO	Thu, Jan 17, 2013	18.95	19.26	18.73	19.10
1399	NYSE	PRO	Wed, Jan 16, 2013	18.81	18.99	18.38	18.86
1398	NYSE	PRO	Tue, Jan 15, 2013	18.14	19.10	18.14	18.86
1397	NYSE	PRO	Mon, Jan 14, 2013	18.54	18.65	18.05	18.15
1396	NYSE	PRO	Fri, Jan 11, 2013	18.36	18.74	18.01	18.63
1395	NYSE	PRO	Thu, Jan 10, 2013	18.68	18.68	17.96	18.30
1394	NYSE	PRO	Wed, Jan 9, 2013	18.15	18.71	18.06	18.61
1393	NYSE	PRO	Tue, Jan 8, 2013	17.95	18.16	17.79	18.03
1392	NYSE	PRO	Mon, Jan 7, 2013	18.76	18.96	18.06	18.11
1391	NYSE	PRO	Fri, Jan 4, 2013	18.88	19.45	18.85	18.95
1390	NYSE	PRO	Thu, Jan 3, 2013	19.36	19.53	18.61	18.74
1389	NYSE	PRO	Wed, Jan 2, 2013	18.84	19.44	18.74	19.36
1388	NYSE	PRO	Mon, Dec 31, 2012	17.33	18.60	17.33	18.29
1387	NYSE	PRO	Fri, Dec 28, 2012	17.08	17.51	17.08	17.29
1386	NYSE	PRO	Thu, Dec 27, 2012	17.13	17.35	16.88	17.18
1385	NYSE	PRO	Wed, Dec 26, 2012	17.32	17.39	17.01	17.13
1384	NYSE	PRO	Mon, Dec 24, 2012	17.44	17.54	17.24	17.30
1383	NYSE	PRO	Fri, Dec 21, 2012	17.69	17.92	17.27	17.46
1382	NYSE	PRO	Thu, Dec 20, 2012	18.26	18.26	17.90	18.00
1381	NYSE	PRO	Wed, Dec 19, 2012	18.24	18.47	18.04	18.24
1380	NYSE	PRO	Tue, Dec 18, 2012	17.52	18.34	17.20	18.15
1379	NYSE	PRO	Mon, Dec 17, 2012	16.71	17.53	16.64	17.43
1378	NYSE	PRO	Fri, Dec 14, 2012	16.91	17.16	16.50	16.60
1377	NYSE	PRO	Thu, Dec 13, 2012	17.18	17.20	16.87	16.97
1376	NYSE	PRO	Wed, Dec 12, 2012	17.82	17.83	17.17	17.21
1375	NYSE	PRO	Tue, Dec 11, 2012	17.35	17.95	17.35	17.70
1374	NYSE	PRO	Mon, Dec 10, 2012	17.01	17.30	16.83	17.24
1373	NYSE	PRO	Fri, Dec 7, 2012	17.07	17.07	16.76	17.00
1372	NYSE	PRO	Thu, Dec 6, 2012	17.12	17.16	16.80	17.00
1371	NYSE	PRO	Wed, Dec 5, 2012	17.41	17.46	17.09	17.17
1370	NYSE	PRO	Tue, Dec 4, 2012	17.33	17.58	17.05	17.36
1369	NYSE	PRO	Mon, Dec 3, 2012	17.91	17.95	17.20	17.36
1368	NYSE	PRO	Fri, Nov 30, 2012	17.87	17.87	17.34	17.73
1367	NYSE	PRO	Thu, Nov 29, 2012	17.81	18.48	17.23	17.78
1366	NYSE	PRO	Wed, Nov 28, 2012	17.11	17.67	16.66	17.63
1365	NYSE	PRO	Tue, Nov 27, 2012	16.98	17.35	16.85	17.24
1364	NYSE	PRO	Mon, Nov 26, 2012	17.30	17.41	16.83	17.02
1363	NYSE	PRO	Fri, Nov 23, 2012	17.02	17.43	17.02	17.33
1362	NYSE	PRO	Wed, Nov 21, 2012	16.91	17.07	16.68	17.01
1361	NYSE	PRO	Tue, Nov 20, 2012	16.82	17.26	16.65	16.82
1360	NYSE	PRO	Mon, Nov 19, 2012	16.82	17.01	16.40	17.01
1359	NYSE	PRO	Fri, Nov 16, 2012	16.71	16.80	16.39	16.56
1358	NYSE	PRO	Thu, Nov 15, 2012	16.76	17.41	16.65	16.78
1357	NYSE	PRO	Wed, Nov 14, 2012	16.97	17.08	16.35	16.75
1356	NYSE	PRO	Tue, Nov 13, 2012	17.50	17.58	17.00	17.04
1355	NYSE	PRO	Mon, Nov 12, 2012	17.13	17.88	17.10	17.62
1354	NYSE	PRO	Fri, Nov 9, 2012	16.96	17.35	16.82	17.06
1353	NYSE	PRO	Thu, Nov 8, 2012	16.91	17.30	16.80	17.05
1352	NYSE	PRO	Wed, Nov 7, 2012	17.14	17.14	16.32	16.90
1351	NYSE	PRO	Tue, Nov 6, 2012	18.67	18.67	17.22	17.38
1350	NYSE	PRO	Mon, Nov 5, 2012	18.78	18.78	18.18	18.55
1349	NYSE	PRO	Fri, Nov 2, 2012	19.00	19.07	18.68	18.74
1348	NYSE	PRO	Thu, Nov 1, 2012	19.41	19.54	18.75	18.99
1347	NYSE	PRO	Wed, Oct 31, 2012	18.46	19.45	18.21	19.33
1346	NYSE	PRO	Fri, Oct 26, 2012	18.75	18.88	18.10	18.40
1345	NYSE	PRO	Thu, Oct 25, 2012	18.59	18.82	18.41	18.79
1344	NYSE	PRO	Wed, Oct 24, 2012	18.78	18.78	18.06	18.31
1343	NYSE	PRO	Tue, Oct 23, 2012	17.62	18.78	17.62	18.65
1342	NYSE	PRO	Mon, Oct 22, 2012	19.02	19.02	17.95	18.03
1341	NYSE	PRO	Fri, Oct 19, 2012	19.73	19.76	18.89	19.01
1340	NYSE	PRO	Thu, Oct 18, 2012	20.23	20.23	19.80	19.97
1339	NYSE	PRO	Wed, Oct 17, 2012	20.57	20.57	20.01	20.23
1338	NYSE	PRO	Tue, Oct 16, 2012	20.04	20.66	19.75	20.62
1337	NYSE	PRO	Mon, Oct 15, 2012	19.40	19.92	19.32	19.86
1336	NYSE	PRO	Fri, Oct 12, 2012	19.51	19.66	19.28	19.44
1335	NYSE	PRO	Thu, Oct 11, 2012	19.40	19.64	19.30	19.53
1334	NYSE	PRO	Wed, Oct 10, 2012	18.78	19.14	18.59	19.12
1333	NYSE	PRO	Tue, Oct 9, 2012	19.35	19.35	18.71	18.74
1332	NYSE	PRO	Mon, Oct 8, 2012	19.33	19.53	19.29	19.39
1331	NYSE	PRO	Fri, Oct 5, 2012	19.90	20.12	19.44	19.44
1330	NYSE	PRO	Thu, Oct 4, 2012	20.09	20.18	19.47	19.83
1329	NYSE	PRO	Wed, Oct 3, 2012	19.83	20.02	19.56	19.98
1328	NYSE	PRO	Tue, Oct 2, 2012	19.68	19.96	19.53	19.73
1327	NYSE	PRO	Mon, Oct 1, 2012	19.18	19.68	18.94	19.55
1326	NYSE	PRO	Fri, Sep 28, 2012	18.98	19.30	18.89	19.07
1325	NYSE	PRO	Thu, Sep 27, 2012	18.60	19.22	18.28	19.11
1324	NYSE	PRO	Wed, Sep 26, 2012	18.84	18.84	18.36	18.47
1323	NYSE	PRO	Tue, Sep 25, 2012	19.25	19.52	18.69	18.73
1322	NYSE	PRO	Mon, Sep 24, 2012	19.42	19.66	18.96	19.05
1321	NYSE	PRO	Fri, Sep 21, 2012	19.46	19.74	19.28	19.44
1320	NYSE	PRO	Thu, Sep 20, 2012	18.83	19.20	18.59	19.11
1319	NYSE	PRO	Wed, Sep 19, 2012	19.55	19.55	18.93	18.97
1318	NYSE	PRO	Tue, Sep 18, 2012	19.80	19.92	19.27	19.52
1317	NYSE	PRO	Mon, Sep 17, 2012	19.09	19.92	19.05	19.76
1316	NYSE	PRO	Fri, Sep 14, 2012	19.40	19.40	18.93	19.10
1315	NYSE	PRO	Thu, Sep 13, 2012	18.56	19.75	18.41	19.37
1314	NYSE	PRO	Wed, Sep 12, 2012	18.46	18.69	18.34	18.46
1313	NYSE	PRO	Tue, Sep 11, 2012	18.39	18.69	18.12	18.44
1312	NYSE	PRO	Mon, Sep 10, 2012	18.25	18.62	18.05	18.33
1311	NYSE	PRO	Fri, Sep 7, 2012	18.00	18.80	17.98	18.48
1310	NYSE	PRO	Thu, Sep 6, 2012	18.17	18.50	18.17	18.43
1309	NYSE	PRO	Wed, Sep 5, 2012	17.51	18.21	17.50	18.06
1308	NYSE	PRO	Tue, Sep 4, 2012	17.30	17.66	16.84	17.57
1307	NYSE	PRO	Fri, Aug 31, 2012	17.03	17.38	16.70	17.28
1306	NYSE	PRO	Thu, Aug 30, 2012	16.73	17.12	16.55	16.93
1305	NYSE	PRO	Wed, Aug 29, 2012	16.54	16.99	16.42	16.85
1304	NYSE	PRO	Tue, Aug 28, 2012	16.75	16.76	16.43	16.48
1303	NYSE	PRO	Mon, Aug 27, 2012	16.68	16.91	16.59	16.74
1302	NYSE	PRO	Fri, Aug 24, 2012	16.15	16.75	16.02	16.63
1301	NYSE	PRO	Thu, Aug 23, 2012	16.50	16.83	16.09	16.20
1300	NYSE	PRO	Wed, Aug 22, 2012	16.35	16.72	16.26	16.54
1299	NYSE	PRO	Tue, Aug 21, 2012	16.15	16.48	16.15	16.38
1298	NYSE	PRO	Mon, Aug 20, 2012	16.45	16.48	15.97	16.11
1297	NYSE	PRO	Fri, Aug 17, 2012	16.26	16.63	16.09	16.56
1296	NYSE	PRO	Thu, Aug 16, 2012	15.30	16.41	15.00	16.32
1295	NYSE	PRO	Wed, Aug 15, 2012	15.13	15.50	15.10	15.31
1294	NYSE	PRO	Tue, Aug 14, 2012	15.55	15.55	15.07	15.22
1293	NYSE	PRO	Mon, Aug 13, 2012	15.10	15.58	15.06	15.55
1292	NYSE	PRO	Fri, Aug 10, 2012	15.29	15.30	15.16	15.17
1291	NYSE	PRO	Thu, Aug 9, 2012	15.36	15.45	15.21	15.33
1290	NYSE	PRO	Wed, Aug 8, 2012	15.58	15.58	15.27	15.38
1289	NYSE	PRO	Tue, Aug 7, 2012	15.42	15.88	15.37	15.67
1288	NYSE	PRO	Mon, Aug 6, 2012	15.11	15.71	15.11	15.35
1287	NYSE	PRO	Fri, Aug 3, 2012	13.26	15.69	13.26	15.12
1286	NYSE	PRO	Thu, Aug 2, 2012	13.24	13.39	12.73	12.75
1285	NYSE	PRO	Wed, Aug 1, 2012	14.11	14.11	13.31	13.31
1284	NYSE	PRO	Tue, Jul 31, 2012	13.93	14.17	13.85	13.94
1283	NYSE	PRO	Mon, Jul 30, 2012	14.25	14.48	13.89	13.95
1282	NYSE	PRO	Fri, Jul 27, 2012	13.98	14.25	13.77	14.14
1281	NYSE	PRO	Thu, Jul 26, 2012	14.00	14.04	13.65	13.87
1280	NYSE	PRO	Wed, Jul 25, 2012	13.39	13.88	13.39	13.79
1279	NYSE	PRO	Tue, Jul 24, 2012	13.95	13.95	13.22	13.30
1278	NYSE	PRO	Mon, Jul 23, 2012	13.85	13.97	13.66	13.78
1277	NYSE	PRO	Fri, Jul 20, 2012	14.20	14.30	14.05	14.16
1276	NYSE	PRO	Thu, Jul 19, 2012	14.13	14.45	14.00	14.32
1275	NYSE	PRO	Wed, Jul 18, 2012	13.66	14.13	13.66	14.01
1274	NYSE	PRO	Tue, Jul 17, 2012	13.93	13.94	13.45	13.69
1273	NYSE	PRO	Mon, Jul 16, 2012	14.35	14.35	13.80	13.84
1272	NYSE	PRO	Fri, Jul 13, 2012	14.23	14.53	14.16	14.43
1271	NYSE	PRO	Thu, Jul 12, 2012	13.85	14.34	13.77	14.16
1270	NYSE	PRO	Wed, Jul 11, 2012	13.91	14.22	13.70	13.97
1269	NYSE	PRO	Tue, Jul 10, 2012	15.25	15.33	13.76	13.83
1268	NYSE	PRO	Mon, Jul 9, 2012	15.26	15.38	15.03	15.08
1267	NYSE	PRO	Fri, Jul 6, 2012	16.00	16.00	15.20	15.33
1266	NYSE	PRO	Thu, Jul 5, 2012	16.61	16.68	16.25	16.34
1265	NYSE	PRO	Tue, Jul 3, 2012	16.53	16.69	16.37	16.64
1264	NYSE	PRO	Mon, Jul 2, 2012	16.62	16.70	16.22	16.59
1263	NYSE	PRO	Fri, Jun 29, 2012	16.42	17.10	16.42	16.82
1262	NYSE	PRO	Thu, Jun 28, 2012	16.50	16.53	15.87	16.07
1261	NYSE	PRO	Wed, Jun 27, 2012	16.28	16.78	16.20	16.73
1260	NYSE	PRO	Tue, Jun 26, 2012	16.09	16.38	16.00	16.18
1259	NYSE	PRO	Mon, Jun 25, 2012	16.15	16.16	15.72	16.08
1258	NYSE	PRO	Fri, Jun 22, 2012	15.54	16.44	15.54	16.43
1257	NYSE	PRO	Thu, Jun 21, 2012	15.87	15.87	15.35	15.47
1256	NYSE	PRO	Wed, Jun 20, 2012	16.06	16.06	15.78	15.86
1255	NYSE	PRO	Tue, Jun 19, 2012	15.47	16.17	15.38	16.13
1254	NYSE	PRO	Mon, Jun 18, 2012	14.95	15.47	14.95	15.32
1253	NYSE	PRO	Fri, Jun 15, 2012	15.05	15.33	14.98	15.04
1252	NYSE	PRO	Thu, Jun 14, 2012	14.92	15.17	14.77	15.04
1251	NYSE	PRO	Wed, Jun 13, 2012	14.99	15.26	14.85	14.97
1250	NYSE	PRO	Tue, Jun 12, 2012	14.71	15.14	14.60	15.04
1249	NYSE	PRO	Mon, Jun 11, 2012	15.21	15.21	14.60	14.60
1248	NYSE	PRO	Fri, Jun 8, 2012	14.91	15.08	14.63	15.04
1247	NYSE	PRO	Thu, Jun 7, 2012	15.49	15.55	14.91	14.96
1246	NYSE	PRO	Wed, Jun 6, 2012	15.06	15.28	14.95	15.25
1245	NYSE	PRO	Tue, Jun 5, 2012	14.60	14.97	14.45	14.95
1244	NYSE	PRO	Mon, Jun 4, 2012	14.66	14.93	14.52	14.70
1243	NYSE	PRO	Fri, Jun 1, 2012	14.64	14.83	14.45	14.63
1242	NYSE	PRO	Thu, May 31, 2012	14.77	15.06	14.49	15.03
1241	NYSE	PRO	Wed, May 30, 2012	14.96	15.12	14.71	14.80
1240	NYSE	PRO	Tue, May 29, 2012	16.02	16.02	15.01	15.16
1239	NYSE	PRO	Fri, May 25, 2012	15.75	15.90	15.59	15.83
1238	NYSE	PRO	Thu, May 24, 2012	15.89	15.90	15.51	15.79
1237	NYSE	PRO	Wed, May 23, 2012	15.71	15.96	15.59	15.90
1236	NYSE	PRO	Tue, May 22, 2012	15.87	16.02	15.72	15.91
1235	NYSE	PRO	Mon, May 21, 2012	15.54	16.02	15.32	15.89
1234	NYSE	PRO	Fri, May 18, 2012	15.77	16.07	15.36	15.45
1233	NYSE	PRO	Thu, May 17, 2012	16.10	16.11	15.80	15.80
1232	NYSE	PRO	Wed, May 16, 2012	16.36	16.36	16.05	16.11
1231	NYSE	PRO	Tue, May 15, 2012	16.24	16.40	16.17	16.20
1230	NYSE	PRO	Mon, May 14, 2012	16.35	16.41	16.05	16.24
1229	NYSE	PRO	Fri, May 11, 2012	16.74	17.27	16.24	16.59
1228	NYSE	PRO	Thu, May 10, 2012	18.18	18.18	16.73	16.86
1227	NYSE	PRO	Wed, May 9, 2012	17.14	18.14	16.95	18.10
1226	NYSE	PRO	Tue, May 8, 2012	19.54	19.54	16.11	17.35
1225	NYSE	PRO	Mon, May 7, 2012	19.34	19.98	19.23	19.79
1224	NYSE	PRO	Fri, May 4, 2012	19.68	20.00	19.23	19.42
1223	NYSE	PRO	Thu, May 3, 2012	20.12	20.15	19.53	19.83
1222	NYSE	PRO	Wed, May 2, 2012	19.85	20.21	19.75	20.12
1221	NYSE	PRO	Tue, May 1, 2012	19.75	20.62	19.75	20.08
1220	NYSE	PRO	Mon, Apr 30, 2012	20.03	20.07	19.60	19.69
1219	NYSE	PRO	Fri, Apr 27, 2012	19.62	20.05	19.16	20.04
1218	NYSE	PRO	Thu, Apr 26, 2012	19.49	19.90	19.45	19.53
1217	NYSE	PRO	Wed, Apr 25, 2012	19.54	20.00	19.46	19.50
1216	NYSE	PRO	Tue, Apr 24, 2012	18.88	19.37	18.69	19.26
1215	NYSE	PRO	Mon, Apr 23, 2012	19.08	19.08	18.67	18.84
1214	NYSE	PRO	Fri, Apr 20, 2012	19.39	19.94	19.34	19.44
1213	NYSE	PRO	Thu, Apr 19, 2012	19.22	19.66	19.03	19.22
1212	NYSE	PRO	Wed, Apr 18, 2012	19.56	19.64	18.89	19.25
1211	NYSE	PRO	Tue, Apr 17, 2012	19.07	19.81	18.98	19.73
1210	NYSE	PRO	Mon, Apr 16, 2012	18.75	18.89	18.48	18.86
1209	NYSE	PRO	Fri, Apr 13, 2012	18.73	18.83	18.51	18.62
1208	NYSE	PRO	Thu, Apr 12, 2012	18.80	19.15	18.73	18.88
1207	NYSE	PRO	Wed, Apr 11, 2012	18.82	18.87	18.50	18.85
1206	NYSE	PRO	Tue, Apr 10, 2012	18.57	18.72	18.46	18.60
1205	NYSE	PRO	Mon, Apr 9, 2012	17.98	18.69	17.88	18.57
1204	NYSE	PRO	Thu, Apr 5, 2012	17.96	18.46	17.95	18.41
1203	NYSE	PRO	Wed, Apr 4, 2012	18.30	18.30	17.85	18.07
1202	NYSE	PRO	Tue, Apr 3, 2012	18.74	18.83	18.52	18.61
1201	NYSE	PRO	Mon, Apr 2, 2012	18.54	18.78	18.27	18.75
1200	NYSE	PRO	Fri, Mar 30, 2012	18.80	18.80	18.50	18.70
1199	NYSE	PRO	Thu, Mar 29, 2012	18.61	18.93	18.58	18.77
1198	NYSE	PRO	Wed, Mar 28, 2012	18.82	18.82	18.54	18.79
1197	NYSE	PRO	Tue, Mar 27, 2012	18.97	19.01	18.75	18.76
1196	NYSE	PRO	Mon, Mar 26, 2012	18.76	19.40	18.65	18.98
1195	NYSE	PRO	Fri, Mar 23, 2012	18.28	18.54	18.14	18.50
1194	NYSE	PRO	Thu, Mar 22, 2012	18.19	18.48	17.96	18.32
1193	NYSE	PRO	Wed, Mar 21, 2012	18.28	18.65	18.28	18.41
1192	NYSE	PRO	Tue, Mar 20, 2012	18.37	18.44	18.06	18.25
1191	NYSE	PRO	Mon, Mar 19, 2012	18.25	18.75	18.22	18.55
1190	NYSE	PRO	Fri, Mar 16, 2012	18.55	18.65	18.02	18.30
1189	NYSE	PRO	Thu, Mar 15, 2012	18.53	18.63	18.18	18.50
1188	NYSE	PRO	Wed, Mar 14, 2012	18.80	18.80	18.37	18.52
1187	NYSE	PRO	Tue, Mar 13, 2012	18.80	18.96	18.61	18.87
1186	NYSE	PRO	Mon, Mar 12, 2012	18.57	18.98	18.50	18.69
1185	NYSE	PRO	Fri, Mar 9, 2012	18.40	18.59	18.24	18.55
1184	NYSE	PRO	Thu, Mar 8, 2012	18.13	18.47	18.10	18.43
1183	NYSE	PRO	Wed, Mar 7, 2012	18.00	18.25	17.92	18.11
1182	NYSE	PRO	Tue, Mar 6, 2012	17.68	18.22	17.50	18.10
1181	NYSE	PRO	Mon, Mar 5, 2012	17.78	18.09	17.67	17.98
1180	NYSE	PRO	Fri, Mar 2, 2012	17.88	18.22	17.57	18.00
1179	NYSE	PRO	Thu, Mar 1, 2012	17.70	18.48	17.70	17.85
1178	NYSE	PRO	Wed, Feb 29, 2012	18.00	18.37	17.50	17.53
1177	NYSE	PRO	Tue, Feb 28, 2012	18.16	18.80	17.89	18.00
1176	NYSE	PRO	Mon, Feb 27, 2012	18.24	18.41	17.37	18.08
1175	NYSE	PRO	Fri, Feb 24, 2012	19.00	19.00	18.42	18.44
1174	NYSE	PRO	Thu, Feb 23, 2012	18.47	18.99	18.32	18.96
1173	NYSE	PRO	Wed, Feb 22, 2012	18.56	18.65	18.39	18.48
1172	NYSE	PRO	Tue, Feb 21, 2012	18.66	18.98	18.45	18.53
1171	NYSE	PRO	Fri, Feb 17, 2012	19.37	19.37	18.29	18.45
1170	NYSE	PRO	Thu, Feb 16, 2012	18.67	19.36	18.53	19.31
1169	NYSE	PRO	Wed, Feb 15, 2012	18.80	19.02	18.56	18.65
1168	NYSE	PRO	Tue, Feb 14, 2012	19.87	19.91	18.95	19.25
1167	NYSE	PRO	Mon, Feb 13, 2012	19.89	20.64	19.75	20.47
1166	NYSE	PRO	Fri, Feb 10, 2012	18.30	20.25	18.30	19.53
1165	NYSE	PRO	Thu, Feb 9, 2012	17.98	18.05	17.71	17.87
1164	NYSE	PRO	Wed, Feb 8, 2012	17.72	18.04	17.39	17.88
1163	NYSE	PRO	Tue, Feb 7, 2012	17.82	18.10	17.59	17.72
1162	NYSE	PRO	Mon, Feb 6, 2012	18.12	18.21	17.62	17.82
1161	NYSE	PRO	Fri, Feb 3, 2012	16.91	18.51	16.89	18.31
1160	NYSE	PRO	Thu, Feb 2, 2012	16.51	17.10	16.51	16.84
1159	NYSE	PRO	Wed, Feb 1, 2012	16.38	16.72	16.32	16.56
1158	NYSE	PRO	Tue, Jan 31, 2012	16.63	16.70	16.18	16.22
1157	NYSE	PRO	Mon, Jan 30, 2012	16.39	16.83	16.35	16.42
1156	NYSE	PRO	Fri, Jan 27, 2012	16.71	17.03	16.50	16.62
1155	NYSE	PRO	Thu, Jan 26, 2012	16.71	16.83	16.47	16.72
1154	NYSE	PRO	Wed, Jan 25, 2012	16.55	17.02	16.44	16.75
1153	NYSE	PRO	Tue, Jan 24, 2012	16.42	16.63	16.32	16.52
1152	NYSE	PRO	Mon, Jan 23, 2012	16.77	16.94	16.48	16.52
1151	NYSE	PRO	Fri, Jan 20, 2012	16.59	16.87	16.42	16.81
1150	NYSE	PRO	Thu, Jan 19, 2012	16.74	16.82	16.35	16.55
1149	NYSE	PRO	Wed, Jan 18, 2012	15.75	16.76	15.63	16.73
1148	NYSE	PRO	Tue, Jan 17, 2012	15.63	15.65	15.44	15.65
1147	NYSE	PRO	Fri, Jan 13, 2012	14.84	15.60	14.77	15.42
1146	NYSE	PRO	Thu, Jan 12, 2012	15.02	15.33	14.55	15.08
1145	NYSE	PRO	Wed, Jan 11, 2012	14.73	15.15	14.56	14.92
1144	NYSE	PRO	Tue, Jan 10, 2012	14.82	15.07	14.67	14.82
1143	NYSE	PRO	Mon, Jan 9, 2012	14.96	14.96	14.25	14.63
1142	NYSE	PRO	Fri, Jan 6, 2012	14.68	15.03	14.49	14.92
1141	NYSE	PRO	Thu, Jan 5, 2012	14.71	14.84	14.26	14.74
1140	NYSE	PRO	Wed, Jan 4, 2012	14.76	15.15	14.63	14.82
1139	NYSE	PRO	Tue, Jan 3, 2012	15.43	15.43	14.71	14.82
1138	NYSE	PRO	Fri, Dec 30, 2011	15.07	15.39	14.84	14.88
1137	NYSE	PRO	Thu, Dec 29, 2011	14.90	15.26	14.90	15.13
1136	NYSE	PRO	Wed, Dec 28, 2011	15.37	15.37	14.76	14.80
1135	NYSE	PRO	Tue, Dec 27, 2011	15.22	15.52	14.87	15.41
1134	NYSE	PRO	Fri, Dec 23, 2011	15.40	15.40	14.87	15.34
1133	NYSE	PRO	Thu, Dec 22, 2011	15.51	15.83	15.21	15.31
1132	NYSE	PRO	Wed, Dec 21, 2011	16.93	16.93	15.19	15.31
1131	NYSE	PRO	Tue, Dec 20, 2011	16.24	17.17	16.19	17.08
1130	NYSE	PRO	Mon, Dec 19, 2011	16.45	16.90	15.62	15.69
1129	NYSE	PRO	Fri, Dec 16, 2011	16.64	17.33	16.14	16.26
1128	NYSE	PRO	Thu, Dec 15, 2011	16.08	16.51	15.46	16.50
1127	NYSE	PRO	Wed, Dec 14, 2011	16.45	16.54	15.30	15.75
1126	NYSE	PRO	Tue, Dec 13, 2011	17.24	17.35	16.56	16.58
1125	NYSE	PRO	Mon, Dec 12, 2011	16.57	17.09	16.35	17.05
1124	NYSE	PRO	Fri, Dec 9, 2011	16.08	17.06	16.04	16.87
1123	NYSE	PRO	Thu, Dec 8, 2011	16.61	16.78	15.96	16.04
1122	NYSE	PRO	Wed, Dec 7, 2011	16.65	16.93	16.02	16.82
1121	NYSE	PRO	Tue, Dec 6, 2011	17.14	17.14	16.31	16.79
1120	NYSE	PRO	Mon, Dec 5, 2011	16.95	17.42	16.71	17.15
1119	NYSE	PRO	Fri, Dec 2, 2011	16.52	16.71	16.21	16.58
1118	NYSE	PRO	Thu, Dec 1, 2011	15.90	16.61	15.61	16.20
1117	NYSE	PRO	Wed, Nov 30, 2011	15.56	16.21	15.56	16.01
1116	NYSE	PRO	Tue, Nov 29, 2011	14.91	15.17	14.57	14.73
1115	NYSE	PRO	Mon, Nov 28, 2011	14.01	15.14	13.86	14.92
1114	NYSE	PRO	Fri, Nov 25, 2011	13.63	13.79	13.20	13.20
1113	NYSE	PRO	Wed, Nov 23, 2011	14.38	14.38	13.67	13.73
1112	NYSE	PRO	Tue, Nov 22, 2011	14.90	15.05	14.44	14.58
1111	NYSE	PRO	Mon, Nov 21, 2011	15.09	15.14	14.70	14.96
1110	NYSE	PRO	Fri, Nov 18, 2011	15.85	15.88	15.28	15.49
1109	NYSE	PRO	Thu, Nov 17, 2011	16.32	16.36	15.67	15.84
1108	NYSE	PRO	Wed, Nov 16, 2011	16.26	16.93	16.26	16.34
1107	NYSE	PRO	Tue, Nov 15, 2011	16.40	16.61	16.13	16.53
1106	NYSE	PRO	Mon, Nov 14, 2011	16.35	16.51	16.23	16.42
1105	NYSE	PRO	Fri, Nov 11, 2011	15.96	16.56	15.96	16.45
1104	NYSE	PRO	Thu, Nov 10, 2011	15.65	15.97	15.24	15.72
1103	NYSE	PRO	Wed, Nov 9, 2011	15.79	16.23	15.29	15.30
1102	NYSE	PRO	Tue, Nov 8, 2011	16.37	16.54	15.79	16.39
1101	NYSE	PRO	Mon, Nov 7, 2011	16.05	16.32	15.49	16.19
1100	NYSE	PRO	Fri, Nov 4, 2011	15.99	16.67	15.99	16.10
1099	NYSE	PRO	Thu, Nov 3, 2011	14.92	15.76	14.47	15.68
1098	NYSE	PRO	Wed, Nov 2, 2011	14.94	15.07	14.46	14.69
1097	NYSE	PRO	Tue, Nov 1, 2011	15.09	15.53	14.49	14.59
1096	NYSE	PRO	Mon, Oct 31, 2011	16.02	16.07	15.58	15.86
1095	NYSE	PRO	Fri, Oct 28, 2011	16.10	16.44	15.93	16.30
1094	NYSE	PRO	Thu, Oct 27, 2011	15.69	16.31	15.43	15.98
1093	NYSE	PRO	Wed, Oct 26, 2011	15.22	15.25	14.44	15.08
1092	NYSE	PRO	Tue, Oct 25, 2011	16.06	16.22	14.84	14.94
1091	NYSE	PRO	Mon, Oct 24, 2011	15.59	16.39	15.59	16.20
1090	NYSE	PRO	Fri, Oct 21, 2011	14.92	15.54	14.74	15.53
1089	NYSE	PRO	Thu, Oct 20, 2011	14.58	14.78	13.83	14.72
1088	NYSE	PRO	Wed, Oct 19, 2011	15.22	15.34	14.46	14.56
1087	NYSE	PRO	Tue, Oct 18, 2011	14.81	15.43	14.21	15.28
1086	NYSE	PRO	Mon, Oct 17, 2011	16.14	16.14	14.63	14.69
1085	NYSE	PRO	Fri, Oct 14, 2011	15.73	16.36	15.62	16.31
1084	NYSE	PRO	Thu, Oct 13, 2011	15.26	15.74	15.20	15.51
1083	NYSE	PRO	Wed, Oct 12, 2011	14.94	15.57	14.94	15.42
1082	NYSE	PRO	Tue, Oct 11, 2011	14.80	15.02	14.57	14.78
1081	NYSE	PRO	Mon, Oct 10, 2011	14.58	15.00	14.30	14.93
1080	NYSE	PRO	Fri, Oct 7, 2011	14.77	14.87	14.02	14.25
1079	NYSE	PRO	Thu, Oct 6, 2011	14.14	14.78	14.06	14.74
1078	NYSE	PRO	Wed, Oct 5, 2011	13.78	14.37	13.78	14.24
1077	NYSE	PRO	Tue, Oct 4, 2011	11.63	14.02	11.53	13.87
1076	NYSE	PRO	Mon, Oct 3, 2011	12.75	13.15	11.64	11.66
1075	NYSE	PRO	Fri, Sep 30, 2011	12.47	13.52	12.40	12.89
1074	NYSE	PRO	Thu, Sep 29, 2011	13.28	13.41	12.30	12.72
1073	NYSE	PRO	Wed, Sep 28, 2011	13.29	13.29	12.75	12.90
1072	NYSE	PRO	Tue, Sep 27, 2011	13.26	13.45	12.98	13.30
1071	NYSE	PRO	Mon, Sep 26, 2011	12.95	12.97	12.37	12.93
1070	NYSE	PRO	Fri, Sep 23, 2011	12.71	13.16	12.50	12.84
1069	NYSE	PRO	Thu, Sep 22, 2011	12.47	13.12	12.29	12.72
1068	NYSE	PRO	Wed, Sep 21, 2011	14.03	14.19	12.92	12.97
1067	NYSE	PRO	Tue, Sep 20, 2011	14.90	14.90	13.96	13.97
1066	NYSE	PRO	Mon, Sep 19, 2011	14.64	14.97	14.43	14.72
1065	NYSE	PRO	Fri, Sep 16, 2011	15.05	15.07	14.63	15.00
1064	NYSE	PRO	Thu, Sep 15, 2011	15.01	15.28	14.74	14.93
1063	NYSE	PRO	Wed, Sep 14, 2011	15.00	15.17	14.58	14.92
1062	NYSE	PRO	Tue, Sep 13, 2011	15.13	15.13	14.56	14.91
1061	NYSE	PRO	Mon, Sep 12, 2011	13.94	15.09	13.91	15.09
1060	NYSE	PRO	Fri, Sep 9, 2011	14.96	14.96	14.00	14.22
1059	NYSE	PRO	Thu, Sep 8, 2011	15.99	16.26	14.97	15.10
1058	NYSE	PRO	Wed, Sep 7, 2011	15.17	16.19	15.14	16.09
1057	NYSE	PRO	Tue, Sep 6, 2011	14.53	14.88	14.37	14.83
1056	NYSE	PRO	Fri, Sep 2, 2011	14.87	15.54	14.87	15.10
1055	NYSE	PRO	Thu, Sep 1, 2011	15.91	16.24	15.16	15.30
1054	NYSE	PRO	Wed, Aug 31, 2011	15.83	15.93	15.42	15.86
1053	NYSE	PRO	Tue, Aug 30, 2011	15.31	15.88	14.83	15.69
1052	NYSE	PRO	Mon, Aug 29, 2011	13.74	15.72	13.69	15.43
1051	NYSE	PRO	Fri, Aug 26, 2011	12.37	13.55	12.37	13.53
1050	NYSE	PRO	Thu, Aug 25, 2011	13.28	13.28	12.38	12.40
1049	NYSE	PRO	Wed, Aug 24, 2011	12.19	13.25	12.07	13.17
1048	NYSE	PRO	Tue, Aug 23, 2011	11.55	12.28	11.50	12.27
1047	NYSE	PRO	Mon, Aug 22, 2011	11.49	11.67	11.30	11.46
1046	NYSE	PRO	Fri, Aug 19, 2011	11.25	12.03	11.03	11.15
1045	NYSE	PRO	Thu, Aug 18, 2011	12.10	12.10	11.31	11.46
1044	NYSE	PRO	Wed, Aug 17, 2011	13.44	13.44	12.41	12.49
1043	NYSE	PRO	Tue, Aug 16, 2011	13.35	13.57	12.97	13.36
1042	NYSE	PRO	Mon, Aug 15, 2011	13.53	13.79	13.44	13.52
1041	NYSE	PRO	Fri, Aug 12, 2011	13.74	13.74	12.92	13.43
1040	NYSE	PRO	Thu, Aug 11, 2011	12.71	14.03	12.56	13.58
1039	NYSE	PRO	Wed, Aug 10, 2011	13.02	13.49	12.41	12.55
1038	NYSE	PRO	Tue, Aug 9, 2011	13.34	13.62	11.99	13.37
1037	NYSE	PRO	Mon, Aug 8, 2011	14.09	14.84	12.95	12.95
1036	NYSE	PRO	Fri, Aug 5, 2011	15.15	15.22	13.72	14.50
1035	NYSE	PRO	Thu, Aug 4, 2011	16.23	16.34	14.80	14.94
1034	NYSE	PRO	Wed, Aug 3, 2011	15.90	16.03	15.20	15.97
1033	NYSE	PRO	Tue, Aug 2, 2011	15.87	16.48	15.81	15.82
1032	NYSE	PRO	Mon, Aug 1, 2011	16.47	16.64	15.85	16.00
1031	NYSE	PRO	Fri, Jul 29, 2011	16.18	16.50	16.03	16.32
1030	NYSE	PRO	Thu, Jul 28, 2011	16.34	16.60	16.25	16.45
1029	NYSE	PRO	Wed, Jul 27, 2011	16.31	16.43	15.91	16.29
1028	NYSE	PRO	Tue, Jul 26, 2011	16.91	16.91	16.26	16.40
1027	NYSE	PRO	Mon, Jul 25, 2011	17.18	17.46	16.86	16.93
1026	NYSE	PRO	Fri, Jul 22, 2011	17.81	17.81	17.25	17.39
1025	NYSE	PRO	Thu, Jul 21, 2011	18.00	18.14	17.72	17.74
1024	NYSE	PRO	Wed, Jul 20, 2011	18.09	18.20	17.72	17.96
1023	NYSE	PRO	Tue, Jul 19, 2011	16.78	18.27	16.78	18.17
1022	NYSE	PRO	Mon, Jul 18, 2011	16.74	16.90	16.20	16.60
1021	NYSE	PRO	Fri, Jul 15, 2011	16.50	16.81	16.24	16.76
1020	NYSE	PRO	Thu, Jul 14, 2011	17.34	17.42	16.34	16.46
1019	NYSE	PRO	Wed, Jul 13, 2011	16.84	17.54	16.84	17.34
1018	NYSE	PRO	Tue, Jul 12, 2011	16.95	17.29	16.56	16.67
1017	NYSE	PRO	Mon, Jul 11, 2011	17.32	17.45	16.84	16.95
1016	NYSE	PRO	Fri, Jul 8, 2011	17.45	17.60	17.07	17.56
1015	NYSE	PRO	Thu, Jul 7, 2011	17.44	17.68	17.35	17.65
1014	NYSE	PRO	Wed, Jul 6, 2011	17.28	17.53	16.98	17.32
1013	NYSE	PRO	Tue, Jul 5, 2011	17.28	17.33	17.14	17.25
1012	NYSE	PRO	Fri, Jul 1, 2011	17.51	17.51	17.00	17.33
1011	NYSE	PRO	Thu, Jun 30, 2011	17.25	17.73	17.25	17.49
1010	NYSE	PRO	Wed, Jun 29, 2011	17.75	17.75	17.21	17.23
1009	NYSE	PRO	Tue, Jun 28, 2011	17.28	17.91	17.25	17.65
1008	NYSE	PRO	Mon, Jun 27, 2011	16.94	17.40	16.87	17.28
1007	NYSE	PRO	Fri, Jun 24, 2011	17.03	17.28	16.60	16.98
1006	NYSE	PRO	Thu, Jun 23, 2011	16.66	17.25	16.64	17.10
1005	NYSE	PRO	Wed, Jun 22, 2011	16.80	17.15	16.80	16.92
1004	NYSE	PRO	Tue, Jun 21, 2011	16.02	17.14	16.02	16.95
1003	NYSE	PRO	Mon, Jun 20, 2011	15.67	16.18	15.41	15.90
1002	NYSE	PRO	Fri, Jun 17, 2011	17.00	17.18	15.67	15.75
1001	NYSE	PRO	Thu, Jun 16, 2011	16.60	17.06	16.47	17.02
1000	NYSE	PRO	Wed, Jun 15, 2011	16.55	16.81	16.45	16.59
999	NYSE	PRO	Tue, Jun 14, 2011	16.08	16.88	16.08	16.76
998	NYSE	PRO	Mon, Jun 13, 2011	15.62	16.23	15.60	15.96
997	NYSE	PRO	Fri, Jun 10, 2011	15.95	15.95	15.16	15.62
996	NYSE	PRO	Thu, Jun 9, 2011	15.69	16.13	15.69	16.00
995	NYSE	PRO	Wed, Jun 8, 2011	15.80	15.88	15.32	15.69
994	NYSE	PRO	Tue, Jun 7, 2011	15.39	16.27	15.24	15.89
993	NYSE	PRO	Mon, Jun 6, 2011	14.82	17.68	13.23	15.31
992	NYSE	PRO	Fri, Jun 3, 2011	15.76	16.00	15.59	15.61
991	NYSE	PRO	Thu, Jun 2, 2011	16.04	16.26	15.87	16.01
990	NYSE	PRO	Wed, Jun 1, 2011	16.73	16.74	16.00	16.08
989	NYSE	PRO	Tue, May 31, 2011	17.15	17.33	16.74	16.80
988	NYSE	PRO	Fri, May 27, 2011	17.21	17.32	17.06	17.25
987	NYSE	PRO	Thu, May 26, 2011	16.92	17.31	16.92	17.19
986	NYSE	PRO	Wed, May 25, 2011	16.55	17.05	16.55	17.00
985	NYSE	PRO	Tue, May 24, 2011	16.90	16.94	16.45	16.66
984	NYSE	PRO	Mon, May 23, 2011	17.20	17.28	16.67	16.79
983	NYSE	PRO	Fri, May 20, 2011	17.61	17.84	17.43	17.46
982	NYSE	PRO	Thu, May 19, 2011	17.85	18.00	17.57	17.74
981	NYSE	PRO	Wed, May 18, 2011	17.32	18.00	17.29	17.79
980	NYSE	PRO	Tue, May 17, 2011	17.18	17.37	17.00	17.31
979	NYSE	PRO	Mon, May 16, 2011	17.29	17.75	17.07	17.31
978	NYSE	PRO	Fri, May 13, 2011	17.96	18.52	17.26	17.34
977	NYSE	PRO	Thu, May 12, 2011	19.50	19.57	17.65	17.95
976	NYSE	PRO	Wed, May 11, 2011	18.12	19.73	17.98	19.54
975	NYSE	PRO	Tue, May 10, 2011	18.24	19.08	18.01	18.23
974	NYSE	PRO	Mon, May 9, 2011	17.02	18.29	17.00	18.20
973	NYSE	PRO	Fri, May 6, 2011	15.40	17.92	15.39	17.37
972	NYSE	PRO	Thu, May 5, 2011	15.09	15.17	14.67	14.79
971	NYSE	PRO	Wed, May 4, 2011	14.99	15.33	14.67	15.21
970	NYSE	PRO	Tue, May 3, 2011	15.30	15.58	14.86	15.01
969	NYSE	PRO	Mon, May 2, 2011	15.67	15.84	15.30	15.32
968	NYSE	PRO	Fri, Apr 29, 2011	14.86	15.76	14.43	15.68
967	NYSE	PRO	Thu, Apr 28, 2011	14.65	14.84	14.44	14.84
966	NYSE	PRO	Wed, Apr 27, 2011	14.78	14.89	14.50	14.58
965	NYSE	PRO	Tue, Apr 26, 2011	15.07	15.24	14.74	14.77
964	NYSE	PRO	Mon, Apr 25, 2011	15.19	15.30	14.90	15.00
963	NYSE	PRO	Thu, Apr 21, 2011	15.18	15.25	15.08	15.24
962	NYSE	PRO	Wed, Apr 20, 2011	15.23	15.47	15.01	15.18
961	NYSE	PRO	Tue, Apr 19, 2011	14.79	15.10	14.67	15.00
960	NYSE	PRO	Mon, Apr 18, 2011	14.70	14.80	14.45	14.74
959	NYSE	PRO	Fri, Apr 15, 2011	14.43	14.92	14.42	14.88
958	NYSE	PRO	Thu, Apr 14, 2011	14.44	14.55	14.31	14.48
957	NYSE	PRO	Wed, Apr 13, 2011	14.55	14.61	14.45	14.51
956	NYSE	PRO	Tue, Apr 12, 2011	14.36	14.54	14.35	14.49
955	NYSE	PRO	Mon, Apr 11, 2011	14.41	14.53	14.08	14.43
954	NYSE	PRO	Fri, Apr 8, 2011	14.60	14.68	14.40	14.41
953	NYSE	PRO	Thu, Apr 7, 2011	14.68	14.83	14.49	14.50
952	NYSE	PRO	Wed, Apr 6, 2011	14.69	14.73	14.43	14.63
951	NYSE	PRO	Tue, Apr 5, 2011	14.22	14.72	14.22	14.63
950	NYSE	PRO	Mon, Apr 4, 2011	14.34	14.55	14.20	14.26
949	NYSE	PRO	Fri, Apr 1, 2011	14.65	14.66	14.18	14.25
948	NYSE	PRO	Thu, Mar 31, 2011	14.10	14.63	14.05	14.57
947	NYSE	PRO	Wed, Mar 30, 2011	14.15	14.25	14.05	14.11
946	NYSE	PRO	Tue, Mar 29, 2011	14.20	14.43	13.99	14.11
945	NYSE	PRO	Mon, Mar 28, 2011	14.01	14.27	14.01	14.21
944	NYSE	PRO	Fri, Mar 25, 2011	14.02	14.20	13.87	13.99
943	NYSE	PRO	Thu, Mar 24, 2011	14.09	14.18	13.84	13.97
942	NYSE	PRO	Wed, Mar 23, 2011	13.97	14.24	13.86	14.05
941	NYSE	PRO	Tue, Mar 22, 2011	14.00	14.07	13.76	14.03
940	NYSE	PRO	Mon, Mar 21, 2011	14.72	14.89	13.78	14.00
939	NYSE	PRO	Fri, Mar 18, 2011	14.50	14.50	14.13	14.46
938	NYSE	PRO	Thu, Mar 17, 2011	14.57	14.57	14.23	14.29
937	NYSE	PRO	Wed, Mar 16, 2011	14.09	14.56	13.99	14.18
936	NYSE	PRO	Tue, Mar 15, 2011	14.00	14.62	13.84	14.26
935	NYSE	PRO	Mon, Mar 14, 2011	13.55	14.60	13.54	14.46
934	NYSE	PRO	Fri, Mar 11, 2011	12.66	13.79	12.52	13.74
933	NYSE	PRO	Thu, Mar 10, 2011	12.95	12.95	12.58	12.75
932	NYSE	PRO	Wed, Mar 9, 2011	13.26	13.44	13.02	13.27
931	NYSE	PRO	Tue, Mar 8, 2011	12.18	13.48	12.13	13.26
930	NYSE	PRO	Mon, Mar 7, 2011	12.07	12.42	11.57	12.22
929	NYSE	PRO	Fri, Mar 4, 2011	11.98	12.05	11.72	12.02
928	NYSE	PRO	Thu, Mar 3, 2011	11.44	12.09	11.33	12.02
927	NYSE	PRO	Wed, Mar 2, 2011	11.37	11.52	10.97	11.34
926	NYSE	PRO	Tue, Mar 1, 2011	11.47	11.87	11.32	11.42
925	NYSE	PRO	Mon, Feb 28, 2011	12.02	12.02	11.27	11.45
924	NYSE	PRO	Fri, Feb 25, 2011	12.09	12.15	11.85	11.97
923	NYSE	PRO	Thu, Feb 24, 2011	12.33	12.56	11.87	11.98
922	NYSE	PRO	Wed, Feb 23, 2011	12.35	12.57	12.17	12.24
921	NYSE	PRO	Tue, Feb 22, 2011	11.89	12.49	11.89	12.32
920	NYSE	PRO	Fri, Feb 18, 2011	12.14	12.14	11.77	12.10
919	NYSE	PRO	Thu, Feb 17, 2011	12.10	12.15	11.98	12.08
918	NYSE	PRO	Wed, Feb 16, 2011	11.79	12.22	11.57	12.19
917	NYSE	PRO	Tue, Feb 15, 2011	11.61	11.94	11.41	11.76
916	NYSE	PRO	Mon, Feb 14, 2011	10.68	11.64	10.62	11.61
915	NYSE	PRO	Fri, Feb 11, 2011	11.03	11.05	10.37	10.87
914	NYSE	PRO	Thu, Feb 10, 2011	11.77	12.67	11.02	11.04
913	NYSE	PRO	Wed, Feb 9, 2011	10.46	10.70	10.27	10.62
912	NYSE	PRO	Tue, Feb 8, 2011	10.42	10.57	10.25	10.45
911	NYSE	PRO	Mon, Feb 7, 2011	9.87	10.55	9.87	10.38
910	NYSE	PRO	Fri, Feb 4, 2011	10.22	10.22	9.84	9.89
909	NYSE	PRO	Thu, Feb 3, 2011	10.57	10.62	10.20	10.26
908	NYSE	PRO	Wed, Feb 2, 2011	10.60	10.83	10.43	10.63
907	NYSE	PRO	Tue, Feb 1, 2011	10.07	10.71	9.91	10.67
906	NYSE	PRO	Mon, Jan 31, 2011	9.98	10.25	9.79	9.98
905	NYSE	PRO	Fri, Jan 28, 2011	10.74	10.83	9.83	9.90
904	NYSE	PRO	Thu, Jan 27, 2011	10.83	10.98	10.71	10.79
903	NYSE	PRO	Wed, Jan 26, 2011	10.55	10.91	10.40	10.86
902	NYSE	PRO	Tue, Jan 25, 2011	10.79	10.83	10.45	10.54
901	NYSE	PRO	Mon, Jan 24, 2011	10.96	11.09	10.70	10.89
900	NYSE	PRO	Fri, Jan 21, 2011	10.87	11.24	10.87	10.99
899	NYSE	PRO	Thu, Jan 20, 2011	11.06	11.14	10.59	10.82
898	NYSE	PRO	Wed, Jan 19, 2011	12.14	12.14	11.03	11.05
897	NYSE	PRO	Tue, Jan 18, 2011	11.44	12.09	11.31	12.08
896	NYSE	PRO	Fri, Jan 14, 2011	11.45	11.55	11.16	11.52
895	NYSE	PRO	Thu, Jan 13, 2011	12.18	12.18	11.46	11.46
894	NYSE	PRO	Wed, Jan 12, 2011	11.98	12.15	11.55	12.13
893	NYSE	PRO	Tue, Jan 11, 2011	11.69	11.90	11.62	11.85
892	NYSE	PRO	Mon, Jan 10, 2011	12.11	12.30	11.63	11.67
891	NYSE	PRO	Fri, Jan 7, 2011	12.07	12.42	11.83	12.16
890	NYSE	PRO	Thu, Jan 6, 2011	11.76	12.03	11.60	12.02
889	NYSE	PRO	Wed, Jan 5, 2011	11.53	11.79	11.41	11.79
888	NYSE	PRO	Tue, Jan 4, 2011	11.78	11.86	11.41	11.61
887	NYSE	PRO	Mon, Jan 3, 2011	11.52	11.89	11.43	11.78
886	NYSE	PRO	Fri, Dec 31, 2010	11.14	11.52	11.09	11.39
885	NYSE	PRO	Thu, Dec 30, 2010	10.88	11.25	10.77	11.22
884	NYSE	PRO	Wed, Dec 29, 2010	10.84	11.07	10.75	10.92
883	NYSE	PRO	Tue, Dec 28, 2010	10.58	10.95	10.46	10.84
882	NYSE	PRO	Mon, Dec 27, 2010	10.84	10.84	10.45	10.63
881	NYSE	PRO	Thu, Dec 23, 2010	11.04	11.22	10.57	10.83
880	NYSE	PRO	Wed, Dec 22, 2010	11.81	11.89	10.93	11.06
879	NYSE	PRO	Tue, Dec 21, 2010	12.88	13.08	11.74	11.82
878	NYSE	PRO	Mon, Dec 20, 2010	12.00	12.95	12.00	12.84
877	NYSE	PRO	Fri, Dec 17, 2010	11.52	12.23	11.52	12.04
876	NYSE	PRO	Thu, Dec 16, 2010	10.87	11.73	10.87	11.55
875	NYSE	PRO	Wed, Dec 15, 2010	11.35	11.76	11.29	11.39
874	NYSE	PRO	Tue, Dec 14, 2010	11.05	11.42	10.93	11.33
873	NYSE	PRO	Mon, Dec 13, 2010	11.81	11.81	10.94	10.96
872	NYSE	PRO	Fri, Dec 10, 2010	11.83	11.84	11.45	11.81
871	NYSE	PRO	Thu, Dec 9, 2010	11.50	11.89	11.25	11.85
870	NYSE	PRO	Wed, Dec 8, 2010	11.00	11.50	10.82	11.44
869	NYSE	PRO	Tue, Dec 7, 2010	10.81	11.00	10.68	10.97
868	NYSE	PRO	Mon, Dec 6, 2010	10.48	10.80	10.29	10.71
867	NYSE	PRO	Fri, Dec 3, 2010	9.95	10.52	9.93	10.52
866	NYSE	PRO	Thu, Dec 2, 2010	9.63	10.01	9.59	10.00
865	NYSE	PRO	Wed, Dec 1, 2010	9.74	9.81	9.62	9.65
864	NYSE	PRO	Tue, Nov 30, 2010	9.66	9.66	9.43	9.55
863	NYSE	PRO	Mon, Nov 29, 2010	9.85	9.85	9.52	9.77
862	NYSE	PRO	Fri, Nov 26, 2010	9.91	10.14	9.91	9.94
861	NYSE	PRO	Wed, Nov 24, 2010	9.91	10.25	9.87	10.01
860	NYSE	PRO	Tue, Nov 23, 2010	9.74	9.90	9.54	9.83
859	NYSE	PRO	Mon, Nov 22, 2010	9.57	9.87	9.32	9.85
858	NYSE	PRO	Fri, Nov 19, 2010	9.77	9.80	9.46	9.65
857	NYSE	PRO	Thu, Nov 18, 2010	9.66	9.89	9.62	9.76
856	NYSE	PRO	Wed, Nov 17, 2010	9.72	9.80	9.13	9.55
855	NYSE	PRO	Tue, Nov 16, 2010	10.20	10.20	9.57	9.68
854	NYSE	PRO	Mon, Nov 15, 2010	10.82	10.85	10.20	10.34
853	NYSE	PRO	Fri, Nov 12, 2010	10.90	10.98	10.53	10.76
852	NYSE	PRO	Thu, Nov 11, 2010	11.19	11.19	10.54	10.97
851	NYSE	PRO	Wed, Nov 10, 2010	11.03	11.34	10.82	11.29
850	NYSE	PRO	Tue, Nov 9, 2010	10.92	11.11	10.71	10.98
849	NYSE	PRO	Mon, Nov 8, 2010	10.48	10.94	10.01	10.86
848	NYSE	PRO	Fri, Nov 5, 2010	11.50	11.50	10.47	10.52
847	NYSE	PRO	Thu, Nov 4, 2010	10.95	11.40	10.87	11.18
846	NYSE	PRO	Wed, Nov 3, 2010	10.69	10.94	10.52	10.88
845	NYSE	PRO	Tue, Nov 2, 2010	10.25	10.70	10.23	10.69
844	NYSE	PRO	Mon, Nov 1, 2010	10.46	10.49	9.98	10.10
843	NYSE	PRO	Fri, Oct 29, 2010	9.92	10.46	9.91	10.40
842	NYSE	PRO	Thu, Oct 28, 2010	9.76	10.00	9.65	9.97
841	NYSE	PRO	Wed, Oct 27, 2010	9.68	9.73	9.44	9.64
840	NYSE	PRO	Tue, Oct 26, 2010	9.59	9.83	9.59	9.80
839	NYSE	PRO	Mon, Oct 25, 2010	9.66	9.87	9.56	9.65
838	NYSE	PRO	Fri, Oct 22, 2010	9.22	9.56	9.22	9.56
837	NYSE	PRO	Thu, Oct 21, 2010	9.28	9.48	9.06	9.20
836	NYSE	PRO	Wed, Oct 20, 2010	9.30	9.50	9.21	9.22
835	NYSE	PRO	Tue, Oct 19, 2010	9.52	9.60	9.13	9.22
834	NYSE	PRO	Mon, Oct 18, 2010	9.56	9.72	9.42	9.71
833	NYSE	PRO	Fri, Oct 15, 2010	9.57	9.58	9.42	9.56
832	NYSE	PRO	Thu, Oct 14, 2010	9.49	9.55	9.28	9.49
831	NYSE	PRO	Wed, Oct 13, 2010	9.54	9.62	9.45	9.52
830	NYSE	PRO	Tue, Oct 12, 2010	9.33	9.51	9.23	9.45
829	NYSE	PRO	Mon, Oct 11, 2010	9.50	9.50	9.31	9.40
828	NYSE	PRO	Fri, Oct 8, 2010	9.38	9.62	9.20	9.54
827	NYSE	PRO	Thu, Oct 7, 2010	9.69	9.78	9.38	9.39
826	NYSE	PRO	Wed, Oct 6, 2010	9.48	9.62	9.36	9.59
825	NYSE	PRO	Tue, Oct 5, 2010	9.32	9.53	9.32	9.48
824	NYSE	PRO	Mon, Oct 4, 2010	9.36	9.49	9.13	9.25
823	NYSE	PRO	Fri, Oct 1, 2010	9.36	9.72	9.34	9.42
822	NYSE	PRO	Thu, Sep 30, 2010	9.41	9.55	9.15	9.28
821	NYSE	PRO	Wed, Sep 29, 2010	9.32	9.41	9.12	9.30
820	NYSE	PRO	Tue, Sep 28, 2010	9.37	9.46	9.07	9.40
819	NYSE	PRO	Mon, Sep 27, 2010	9.02	9.39	8.94	9.33
818	NYSE	PRO	Fri, Sep 24, 2010	9.52	9.52	8.96	9.05
817	NYSE	PRO	Thu, Sep 23, 2010	9.39	9.65	9.30	9.42
816	NYSE	PRO	Wed, Sep 22, 2010	9.55	9.62	9.40	9.46
815	NYSE	PRO	Tue, Sep 21, 2010	9.90	9.90	9.41	9.57
814	NYSE	PRO	Mon, Sep 20, 2010	9.43	9.97	9.43	9.94
813	NYSE	PRO	Fri, Sep 17, 2010	9.27	9.55	9.21	9.43
812	NYSE	PRO	Thu, Sep 16, 2010	9.08	9.24	9.03	9.21
811	NYSE	PRO	Wed, Sep 15, 2010	8.98	9.14	8.94	9.12
810	NYSE	PRO	Tue, Sep 14, 2010	9.04	9.04	8.95	9.00
809	NYSE	PRO	Mon, Sep 13, 2010	8.84	9.13	8.75	9.05
808	NYSE	PRO	Fri, Sep 10, 2010	8.58	8.71	8.52	8.71
807	NYSE	PRO	Thu, Sep 9, 2010	8.50	8.62	8.41	8.57
806	NYSE	PRO	Wed, Sep 8, 2010	8.08	8.50	8.03	8.35
805	NYSE	PRO	Tue, Sep 7, 2010	7.99	8.13	7.93	8.03
804	NYSE	PRO	Fri, Sep 3, 2010	8.10	8.10	7.81	8.00
803	NYSE	PRO	Thu, Sep 2, 2010	8.14	8.15	7.92	8.01
802	NYSE	PRO	Wed, Sep 1, 2010	8.03	8.14	7.86	8.09
801	NYSE	PRO	Tue, Aug 31, 2010	7.84	7.94	7.78	7.87
800	NYSE	PRO	Mon, Aug 30, 2010	7.67	8.01	7.63	7.85
799	NYSE	PRO	Fri, Aug 27, 2010	7.36	7.75	7.23	7.73
798	NYSE	PRO	Thu, Aug 26, 2010	7.29	7.34	7.14	7.27
797	NYSE	PRO	Wed, Aug 25, 2010	7.10	7.25	7.04	7.24
796	NYSE	PRO	Tue, Aug 24, 2010	7.14	7.33	7.08	7.14
795	NYSE	PRO	Mon, Aug 23, 2010	7.16	7.33	6.99	7.30
794	NYSE	PRO	Fri, Aug 20, 2010	7.09	7.43	7.00	7.07
793	NYSE	PRO	Thu, Aug 19, 2010	7.93	7.95	7.12	7.14
792	NYSE	PRO	Wed, Aug 18, 2010	8.34	8.34	7.96	7.99
791	NYSE	PRO	Tue, Aug 17, 2010	8.00	8.55	7.91	8.35
790	NYSE	PRO	Mon, Aug 16, 2010	7.30	8.00	7.30	7.98
789	NYSE	PRO	Fri, Aug 13, 2010	6.97	7.48	6.97	7.37
788	NYSE	PRO	Thu, Aug 12, 2010	6.86	7.03	6.86	6.98
787	NYSE	PRO	Wed, Aug 11, 2010	7.14	7.15	6.94	6.98
786	NYSE	PRO	Tue, Aug 10, 2010	7.27	7.50	7.05	7.33
785	NYSE	PRO	Mon, Aug 9, 2010	7.55	7.55	7.31	7.38
784	NYSE	PRO	Fri, Aug 6, 2010	7.03	7.62	7.03	7.47
783	NYSE	PRO	Thu, Aug 5, 2010	7.06	7.16	7.01	7.07
782	NYSE	PRO	Wed, Aug 4, 2010	7.09	7.19	7.06	7.10
781	NYSE	PRO	Tue, Aug 3, 2010	7.19	7.27	7.06	7.06
780	NYSE	PRO	Mon, Aug 2, 2010	7.24	7.31	7.14	7.25
779	NYSE	PRO	Fri, Jul 30, 2010	7.00	7.22	6.99	7.07
778	NYSE	PRO	Thu, Jul 29, 2010	7.40	7.40	7.01	7.13
777	NYSE	PRO	Wed, Jul 28, 2010	7.72	7.72	7.31	7.32
776	NYSE	PRO	Tue, Jul 27, 2010	7.88	7.91	7.69	7.77
775	NYSE	PRO	Mon, Jul 26, 2010	7.76	7.81	7.64	7.79
774	NYSE	PRO	Fri, Jul 23, 2010	7.40	7.73	7.34	7.69
773	NYSE	PRO	Thu, Jul 22, 2010	7.40	7.50	7.39	7.46
772	NYSE	PRO	Wed, Jul 21, 2010	7.66	7.73	7.26	7.26
771	NYSE	PRO	Tue, Jul 20, 2010	7.11	7.59	6.99	7.58
770	NYSE	PRO	Mon, Jul 19, 2010	6.99	7.25	6.97	7.23
769	NYSE	PRO	Fri, Jul 16, 2010	7.32	7.32	6.90	6.98
768	NYSE	PRO	Thu, Jul 15, 2010	7.51	7.58	7.16	7.38
767	NYSE	PRO	Wed, Jul 14, 2010	7.40	7.59	7.34	7.51
766	NYSE	PRO	Tue, Jul 13, 2010	7.13	7.50	7.00	7.45
765	NYSE	PRO	Mon, Jul 12, 2010	7.12	7.27	6.99	6.99
764	NYSE	PRO	Fri, Jul 9, 2010	7.18	7.30	7.06	7.16
763	NYSE	PRO	Thu, Jul 8, 2010	7.30	7.40	7.01	7.21
762	NYSE	PRO	Wed, Jul 7, 2010	7.01	7.29	6.99	7.28
761	NYSE	PRO	Tue, Jul 6, 2010	7.09	7.34	6.85	6.96
760	NYSE	PRO	Fri, Jul 2, 2010	6.93	7.12	6.88	7.03
759	NYSE	PRO	Thu, Jul 1, 2010	6.54	6.90	6.42	6.89
758	NYSE	PRO	Wed, Jun 30, 2010	6.73	6.87	6.49	6.50
757	NYSE	PRO	Tue, Jun 29, 2010	6.96	6.96	6.66	6.71
756	NYSE	PRO	Mon, Jun 28, 2010	7.13	7.13	7.00	7.00
755	NYSE	PRO	Fri, Jun 25, 2010	7.22	7.39	7.01	7.16
754	NYSE	PRO	Thu, Jun 24, 2010	7.25	7.34	7.13	7.20
753	NYSE	PRO	Wed, Jun 23, 2010	7.38	7.66	7.30	7.32
752	NYSE	PRO	Tue, Jun 22, 2010	7.65	7.73	7.38	7.41
751	NYSE	PRO	Mon, Jun 21, 2010	8.00	8.09	7.50	7.60
750	NYSE	PRO	Fri, Jun 18, 2010	7.89	7.94	7.78	7.93
749	NYSE	PRO	Thu, Jun 17, 2010	7.95	7.95	7.63	7.83
748	NYSE	PRO	Wed, Jun 16, 2010	8.03	8.07	7.77	7.87
747	NYSE	PRO	Tue, Jun 15, 2010	7.73	8.12	7.61	8.09
746	NYSE	PRO	Mon, Jun 14, 2010	7.87	7.99	7.65	7.68
745	NYSE	PRO	Fri, Jun 11, 2010	7.48	7.80	7.44	7.76
744	NYSE	PRO	Thu, Jun 10, 2010	7.27	7.64	7.11	7.61
743	NYSE	PRO	Wed, Jun 9, 2010	7.18	7.24	7.00	7.15
742	NYSE	PRO	Tue, Jun 8, 2010	7.03	7.13	6.84	7.08
741	NYSE	PRO	Mon, Jun 7, 2010	7.14	7.19	6.94	6.97
740	NYSE	PRO	Fri, Jun 4, 2010	7.14	7.49	6.98	7.06
739	NYSE	PRO	Thu, Jun 3, 2010	7.31	7.52	7.17	7.49
738	NYSE	PRO	Wed, Jun 2, 2010	6.83	7.35	6.80	7.33
737	NYSE	PRO	Tue, Jun 1, 2010	6.64	6.89	6.53	6.81
736	NYSE	PRO	Fri, May 28, 2010	6.52	6.65	6.43	6.61
735	NYSE	PRO	Thu, May 27, 2010	6.41	6.66	6.36	6.56
734	NYSE	PRO	Wed, May 26, 2010	6.40	6.57	6.23	6.34
733	NYSE	PRO	Tue, May 25, 2010	6.16	6.37	6.02	6.36
732	NYSE	PRO	Mon, May 24, 2010	6.50	6.60	6.33	6.48
731	NYSE	PRO	Fri, May 21, 2010	6.73	6.83	6.42	6.56
730	NYSE	PRO	Thu, May 20, 2010	7.13	7.21	6.78	6.85
729	NYSE	PRO	Wed, May 19, 2010	7.31	7.48	7.10	7.33
728	NYSE	PRO	Tue, May 18, 2010	7.63	7.65	7.32	7.37
727	NYSE	PRO	Mon, May 17, 2010	7.78	7.80	7.11	7.50
726	NYSE	PRO	Fri, May 14, 2010	7.64	7.86	7.47	7.71
725	NYSE	PRO	Thu, May 13, 2010	7.31	7.78	7.30	7.72
724	NYSE	PRO	Wed, May 12, 2010	7.50	7.59	7.31	7.35
723	NYSE	PRO	Tue, May 11, 2010	7.25	7.54	7.01	7.49
722	NYSE	PRO	Mon, May 10, 2010	7.53	7.65	7.18	7.35
721	NYSE	PRO	Fri, May 7, 2010	7.94	7.98	7.08	7.10
720	NYSE	PRO	Thu, May 6, 2010	8.00	8.23	7.32	8.03
719	NYSE	PRO	Wed, May 5, 2010	8.89	8.98	8.75	8.89
718	NYSE	PRO	Tue, May 4, 2010	9.24	9.25	8.81	8.90
717	NYSE	PRO	Mon, May 3, 2010	9.13	9.31	9.00	9.30
716	NYSE	PRO	Fri, Apr 30, 2010	9.58	9.58	9.10	9.10
715	NYSE	PRO	Thu, Apr 29, 2010	9.37	9.59	9.16	9.56
714	NYSE	PRO	Wed, Apr 28, 2010	9.64	9.64	9.31	9.31
713	NYSE	PRO	Tue, Apr 27, 2010	9.95	9.98	9.57	9.60
712	NYSE	PRO	Mon, Apr 26, 2010	9.89	10.15	9.84	9.98
711	NYSE	PRO	Fri, Apr 23, 2010	9.53	10.12	9.49	9.92
710	NYSE	PRO	Thu, Apr 22, 2010	9.26	9.54	9.26	9.54
709	NYSE	PRO	Wed, Apr 21, 2010	9.26	9.39	9.24	9.37
708	NYSE	PRO	Tue, Apr 20, 2010	9.23	9.38	9.11	9.27
707	NYSE	PRO	Mon, Apr 19, 2010	9.37	9.39	9.04	9.18
706	NYSE	PRO	Fri, Apr 16, 2010	9.45	9.54	9.33	9.40
705	NYSE	PRO	Thu, Apr 15, 2010	9.38	9.50	9.24	9.45
704	NYSE	PRO	Wed, Apr 14, 2010	9.24	9.50	9.24	9.37
703	NYSE	PRO	Tue, Apr 13, 2010	9.36	9.36	8.97	9.22
702	NYSE	PRO	Mon, Apr 12, 2010	9.63	9.63	9.30	9.40
701	NYSE	PRO	Fri, Apr 9, 2010	9.92	9.92	9.46	9.63
700	NYSE	PRO	Thu, Apr 8, 2010	9.93	10.01	9.90	9.92
699	NYSE	PRO	Wed, Apr 7, 2010	9.91	10.04	9.91	9.99
698	NYSE	PRO	Tue, Apr 6, 2010	9.76	10.05	9.76	9.95
697	NYSE	PRO	Mon, Apr 5, 2010	9.94	10.07	9.82	10.00
696	NYSE	PRO	Thu, Apr 1, 2010	9.96	9.98	9.75	9.93
695	NYSE	PRO	Wed, Mar 31, 2010	9.82	9.98	9.82	9.88
694	NYSE	PRO	Tue, Mar 30, 2010	9.96	9.96	9.75	9.89
693	NYSE	PRO	Mon, Mar 29, 2010	9.73	9.99	9.73	9.96
692	NYSE	PRO	Fri, Mar 26, 2010	9.75	9.85	9.65	9.71
691	NYSE	PRO	Thu, Mar 25, 2010	9.79	9.98	9.67	9.68
690	NYSE	PRO	Wed, Mar 24, 2010	9.80	9.90	9.65	9.76
689	NYSE	PRO	Tue, Mar 23, 2010	9.85	9.95	9.70	9.84
688	NYSE	PRO	Mon, Mar 22, 2010	9.77	9.90	9.66	9.85
687	NYSE	PRO	Fri, Mar 19, 2010	9.84	9.90	9.70	9.85
686	NYSE	PRO	Thu, Mar 18, 2010	9.47	9.84	9.47	9.77
685	NYSE	PRO	Wed, Mar 17, 2010	9.43	9.61	9.41	9.50
684	NYSE	PRO	Tue, Mar 16, 2010	9.17	9.45	9.13	9.43
683	NYSE	PRO	Mon, Mar 15, 2010	9.05	9.25	8.94	9.16
682	NYSE	PRO	Fri, Mar 12, 2010	8.90	9.10	8.90	9.05
681	NYSE	PRO	Thu, Mar 11, 2010	8.62	8.89	8.61	8.88
680	NYSE	PRO	Wed, Mar 10, 2010	8.65	8.84	8.64	8.69
679	NYSE	PRO	Tue, Mar 9, 2010	8.80	8.91	8.64	8.68
678	NYSE	PRO	Mon, Mar 8, 2010	8.74	8.87	8.65	8.81
677	NYSE	PRO	Fri, Mar 5, 2010	8.71	8.89	8.71	8.76
676	NYSE	PRO	Thu, Mar 4, 2010	8.63	8.78	8.56	8.69
675	NYSE	PRO	Wed, Mar 3, 2010	8.71	8.81	8.45	8.58
674	NYSE	PRO	Tue, Mar 2, 2010	8.59	8.85	8.54	8.67
673	NYSE	PRO	Mon, Mar 1, 2010	8.78	8.89	8.48	8.56
672	NYSE	PRO	Fri, Feb 26, 2010	8.73	8.87	8.64	8.71
671	NYSE	PRO	Thu, Feb 25, 2010	8.45	8.73	8.37	8.71
670	NYSE	PRO	Wed, Feb 24, 2010	8.60	8.65	8.51	8.58
669	NYSE	PRO	Tue, Feb 23, 2010	8.51	8.61	8.33	8.59
668	NYSE	PRO	Mon, Feb 22, 2010	8.72	8.74	8.53	8.55
667	NYSE	PRO	Fri, Feb 19, 2010	8.73	8.85	8.63	8.71
666	NYSE	PRO	Thu, Feb 18, 2010	8.83	8.98	8.64	8.74
665	NYSE	PRO	Wed, Feb 17, 2010	8.31	9.03	8.25	8.83
664	NYSE	PRO	Tue, Feb 16, 2010	8.23	8.44	8.05	8.31
663	NYSE	PRO	Fri, Feb 12, 2010	8.19	8.31	8.11	8.20
662	NYSE	PRO	Thu, Feb 11, 2010	7.82	8.32	7.75	8.32
661	NYSE	PRO	Wed, Feb 10, 2010	7.73	7.92	7.66	7.87
660	NYSE	PRO	Tue, Feb 9, 2010	7.63	7.80	7.49	7.73
659	NYSE	PRO	Mon, Feb 8, 2010	7.64	7.67	7.51	7.53
658	NYSE	PRO	Fri, Feb 5, 2010	7.56	7.75	7.10	7.67
657	NYSE	PRO	Thu, Feb 4, 2010	7.93	7.93	7.50	7.55
656	NYSE	PRO	Wed, Feb 3, 2010	8.18	8.18	7.78	8.03
655	NYSE	PRO	Tue, Feb 2, 2010	8.17	8.33	8.06	8.21
654	NYSE	PRO	Mon, Feb 1, 2010	7.96	8.25	7.89	8.19
653	NYSE	PRO	Fri, Jan 29, 2010	8.32	8.35	7.83	7.95
652	NYSE	PRO	Thu, Jan 28, 2010	8.58	8.58	8.12	8.29
651	NYSE	PRO	Wed, Jan 27, 2010	8.07	8.82	8.01	8.55
650	NYSE	PRO	Tue, Jan 26, 2010	8.74	8.88	8.07	8.14
649	NYSE	PRO	Mon, Jan 25, 2010	8.83	8.88	8.65	8.74
648	NYSE	PRO	Fri, Jan 22, 2010	8.91	9.12	8.57	8.76
647	NYSE	PRO	Thu, Jan 21, 2010	9.43	9.52	8.84	8.89
646	NYSE	PRO	Wed, Jan 20, 2010	9.45	9.51	9.29	9.44
645	NYSE	PRO	Tue, Jan 19, 2010	9.00	9.59	8.94	9.54
644	NYSE	PRO	Fri, Jan 15, 2010	9.72	9.72	8.92	8.95
643	NYSE	PRO	Thu, Jan 14, 2010	9.58	9.87	9.35	9.67
642	NYSE	PRO	Wed, Jan 13, 2010	9.54	9.65	9.47	9.59
641	NYSE	PRO	Tue, Jan 12, 2010	9.49	9.62	9.43	9.53
640	NYSE	PRO	Mon, Jan 11, 2010	9.80	9.90	9.50	9.56
639	NYSE	PRO	Fri, Jan 8, 2010	9.70	10.00	9.69	9.77
638	NYSE	PRO	Thu, Jan 7, 2010	9.59	9.94	9.35	9.76
637	NYSE	PRO	Wed, Jan 6, 2010	9.60	9.82	9.50	9.60
636	NYSE	PRO	Tue, Jan 5, 2010	10.35	10.35	9.50	9.64
635	NYSE	PRO	Mon, Jan 4, 2010	10.50	10.67	10.21	10.35
634	NYSE	PRO	Thu, Dec 31, 2009	10.29	10.64	10.04	10.35
633	NYSE	PRO	Wed, Dec 30, 2009	10.23	10.26	9.92	10.26
632	NYSE	PRO	Tue, Dec 29, 2009	9.97	10.31	9.93	10.25
631	NYSE	PRO	Mon, Dec 28, 2009	9.82	10.00	9.70	9.98
630	NYSE	PRO	Thu, Dec 24, 2009	9.77	9.94	9.68	9.81
629	NYSE	PRO	Wed, Dec 23, 2009	9.62	9.91	9.53	9.75
628	NYSE	PRO	Tue, Dec 22, 2009	9.78	9.98	9.50	9.53
627	NYSE	PRO	Mon, Dec 21, 2009	9.81	9.85	9.50	9.79
626	NYSE	PRO	Fri, Dec 18, 2009	9.53	10.00	9.37	9.91
625	NYSE	PRO	Thu, Dec 17, 2009	9.39	9.51	9.26	9.42
624	NYSE	PRO	Wed, Dec 16, 2009	9.48	9.66	9.39	9.48
623	NYSE	PRO	Tue, Dec 15, 2009	9.02	9.54	9.02	9.37
622	NYSE	PRO	Mon, Dec 14, 2009	8.95	9.18	8.73	9.02
621	NYSE	PRO	Fri, Dec 11, 2009	8.81	9.08	8.65	8.90
620	NYSE	PRO	Thu, Dec 10, 2009	8.83	9.04	8.74	8.78
619	NYSE	PRO	Wed, Dec 9, 2009	8.90	9.10	8.75	8.82
618	NYSE	PRO	Tue, Dec 8, 2009	8.87	9.00	8.68	9.00
617	NYSE	PRO	Mon, Dec 7, 2009	8.75	9.00	8.75	8.96
616	NYSE	PRO	Fri, Dec 4, 2009	8.15	8.92	8.04	8.70
615	NYSE	PRO	Thu, Dec 3, 2009	8.12	8.17	7.85	7.96
614	NYSE	PRO	Wed, Dec 2, 2009	8.00	8.40	7.90	8.11
613	NYSE	PRO	Tue, Dec 1, 2009	7.90	8.04	7.82	8.01
612	NYSE	PRO	Mon, Nov 30, 2009	7.45	7.84	7.22	7.80
611	NYSE	PRO	Fri, Nov 27, 2009	7.55	7.73	7.49	7.49
610	NYSE	PRO	Wed, Nov 25, 2009	8.05	8.14	7.86	7.88
609	NYSE	PRO	Tue, Nov 24, 2009	7.98	8.07	7.85	8.00
608	NYSE	PRO	Mon, Nov 23, 2009	8.15	8.25	7.96	7.99
607	NYSE	PRO	Fri, Nov 20, 2009	7.86	8.06	7.69	7.99
606	NYSE	PRO	Thu, Nov 19, 2009	8.19	8.27	7.88	7.91
605	NYSE	PRO	Wed, Nov 18, 2009	8.69	8.69	8.02	8.29
604	NYSE	PRO	Tue, Nov 17, 2009	8.59	8.78	8.44	8.66
603	NYSE	PRO	Mon, Nov 16, 2009	8.44	8.70	8.32	8.61
602	NYSE	PRO	Fri, Nov 13, 2009	7.96	8.34	7.85	8.34
601	NYSE	PRO	Thu, Nov 12, 2009	8.87	8.87	7.79	7.90
600	NYSE	PRO	Wed, Nov 11, 2009	9.00	9.05	8.64	8.92
599	NYSE	PRO	Tue, Nov 10, 2009	8.82	9.09	8.81	8.95
598	NYSE	PRO	Mon, Nov 9, 2009	9.14	9.48	8.61	8.86
597	NYSE	PRO	Fri, Nov 6, 2009	9.07	9.07	8.74	9.02
596	NYSE	PRO	Thu, Nov 5, 2009	8.89	9.31	8.69	9.18
595	NYSE	PRO	Wed, Nov 4, 2009	8.93	9.07	8.76	8.76
594	NYSE	PRO	Tue, Nov 3, 2009	8.82	9.05	8.72	8.88
593	NYSE	PRO	Mon, Nov 2, 2009	9.03	9.03	8.60	8.91
592	NYSE	PRO	Fri, Oct 30, 2009	8.74	9.12	8.57	8.99
591	NYSE	PRO	Thu, Oct 29, 2009	8.79	8.97	8.53	8.87
590	NYSE	PRO	Wed, Oct 28, 2009	9.15	9.33	8.69	8.70
589	NYSE	PRO	Tue, Oct 27, 2009	9.27	9.37	9.19	9.20
588	NYSE	PRO	Mon, Oct 26, 2009	9.58	9.73	9.10	9.28
587	NYSE	PRO	Fri, Oct 23, 2009	9.57	9.64	9.20	9.52
586	NYSE	PRO	Thu, Oct 22, 2009	8.99	9.50	8.77	9.49
585	NYSE	PRO	Wed, Oct 21, 2009	8.95	9.51	8.95	9.03
584	NYSE	PRO	Tue, Oct 20, 2009	8.94	9.15	8.58	9.00
583	NYSE	PRO	Mon, Oct 19, 2009	9.08	9.36	8.99	9.02
582	NYSE	PRO	Fri, Oct 16, 2009	8.99	9.38	8.86	9.02
581	NYSE	PRO	Thu, Oct 15, 2009	9.42	9.42	9.00	9.05
580	NYSE	PRO	Wed, Oct 14, 2009	9.40	9.52	9.11	9.52
579	NYSE	PRO	Tue, Oct 13, 2009	8.96	9.39	8.90	9.35
578	NYSE	PRO	Mon, Oct 12, 2009	9.00	9.09	8.70	9.00
577	NYSE	PRO	Fri, Oct 9, 2009	9.10	9.43	8.72	8.98
576	NYSE	PRO	Thu, Oct 8, 2009	8.86	9.28	8.74	9.12
575	NYSE	PRO	Wed, Oct 7, 2009	8.67	8.83	8.61	8.81
574	NYSE	PRO	Tue, Oct 6, 2009	8.50	8.95	8.40	8.74
573	NYSE	PRO	Mon, Oct 5, 2009	8.36	8.50	8.27	8.49
572	NYSE	PRO	Fri, Oct 2, 2009	8.16	8.50	8.16	8.31
571	NYSE	PRO	Thu, Oct 1, 2009	8.30	8.47	8.04	8.29
570	NYSE	PRO	Wed, Sep 30, 2009	8.28	8.50	7.98	8.42
569	NYSE	PRO	Tue, Sep 29, 2009	8.44	8.45	8.02	8.29
568	NYSE	PRO	Mon, Sep 28, 2009	7.97	8.50	7.90	8.42
567	NYSE	PRO	Fri, Sep 25, 2009	8.29	8.29	7.75	7.90
566	NYSE	PRO	Thu, Sep 24, 2009	8.36	8.46	8.25	8.29
565	NYSE	PRO	Wed, Sep 23, 2009	8.44	8.55	8.07	8.36
564	NYSE	PRO	Tue, Sep 22, 2009	8.35	8.50	8.12	8.40
563	NYSE	PRO	Mon, Sep 21, 2009	8.31	8.35	8.14	8.25
562	NYSE	PRO	Fri, Sep 18, 2009	8.20	8.55	7.95	8.44
561	NYSE	PRO	Thu, Sep 17, 2009	8.03	8.22	7.87	8.18
560	NYSE	PRO	Wed, Sep 16, 2009	7.30	8.15	7.25	8.06
559	NYSE	PRO	Tue, Sep 15, 2009	7.43	7.50	7.06	7.29
558	NYSE	PRO	Mon, Sep 14, 2009	7.31	7.54	7.30	7.46
557	NYSE	PRO	Fri, Sep 11, 2009	7.30	7.52	7.30	7.35
556	NYSE	PRO	Thu, Sep 10, 2009	7.66	7.78	7.18	7.31
555	NYSE	PRO	Wed, Sep 9, 2009	7.36	7.72	7.10	7.66
554	NYSE	PRO	Tue, Sep 8, 2009	7.99	7.99	7.22	7.36
553	NYSE	PRO	Fri, Sep 4, 2009	8.05	8.08	7.61	7.93
552	NYSE	PRO	Thu, Sep 3, 2009	7.50	8.05	7.43	8.05
551	NYSE	PRO	Wed, Sep 2, 2009	8.15	8.15	7.42	7.46
550	NYSE	PRO	Tue, Sep 1, 2009	8.00	8.53	7.92	8.20
549	NYSE	PRO	Mon, Aug 31, 2009	8.14	8.16	7.88	8.08
548	NYSE	PRO	Fri, Aug 28, 2009	8.32	8.34	7.83	8.14
547	NYSE	PRO	Thu, Aug 27, 2009	8.10	8.29	8.04	8.26
546	NYSE	PRO	Wed, Aug 26, 2009	8.11	8.20	8.02	8.15
545	NYSE	PRO	Tue, Aug 25, 2009	8.16	8.17	8.03	8.13
544	NYSE	PRO	Mon, Aug 24, 2009	8.10	8.20	7.93	8.12
543	NYSE	PRO	Fri, Aug 21, 2009	8.10	8.15	7.90	8.06
542	NYSE	PRO	Thu, Aug 20, 2009	7.86	8.05	7.85	7.99
541	NYSE	PRO	Wed, Aug 19, 2009	7.47	7.98	7.46	7.98
540	NYSE	PRO	Tue, Aug 18, 2009	7.40	7.99	7.30	7.62
539	NYSE	PRO	Mon, Aug 17, 2009	6.99	7.60	6.97	7.34
538	NYSE	PRO	Fri, Aug 14, 2009	7.45	7.57	6.88	7.16
537	NYSE	PRO	Thu, Aug 13, 2009	7.48	7.48	7.17	7.44
536	NYSE	PRO	Wed, Aug 12, 2009	6.89	7.61	6.70	7.39
535	NYSE	PRO	Tue, Aug 11, 2009	7.53	7.61	6.75	6.93
534	NYSE	PRO	Mon, Aug 10, 2009	7.96	7.96	7.22	7.60
533	NYSE	PRO	Fri, Aug 7, 2009	7.50	8.22	7.50	8.05
532	NYSE	PRO	Thu, Aug 6, 2009	7.51	7.71	7.11	7.22
531	NYSE	PRO	Wed, Aug 5, 2009	7.80	7.82	7.33	7.49
530	NYSE	PRO	Tue, Aug 4, 2009	7.44	8.11	7.44	7.85
529	NYSE	PRO	Mon, Aug 3, 2009	7.92	8.05	7.47	7.53
528	NYSE	PRO	Fri, Jul 31, 2009	7.85	8.00	7.85	7.86
527	NYSE	PRO	Thu, Jul 30, 2009	8.06	8.25	7.84	7.90
526	NYSE	PRO	Wed, Jul 29, 2009	7.88	8.03	7.88	7.96
525	NYSE	PRO	Tue, Jul 28, 2009	7.79	8.04	7.62	7.99
524	NYSE	PRO	Mon, Jul 27, 2009	8.01	8.09	7.83	7.87
523	NYSE	PRO	Fri, Jul 24, 2009	8.00	8.19	7.85	8.00
522	NYSE	PRO	Thu, Jul 23, 2009	8.12	8.31	8.01	8.08
521	NYSE	PRO	Wed, Jul 22, 2009	8.03	8.35	7.94	8.15
520	NYSE	PRO	Tue, Jul 21, 2009	8.15	8.22	7.88	8.10
519	NYSE	PRO	Mon, Jul 20, 2009	8.10	8.14	7.95	8.10
518	NYSE	PRO	Fri, Jul 17, 2009	8.12	8.19	7.90	8.03
517	NYSE	PRO	Thu, Jul 16, 2009	7.97	8.23	7.97	8.15
516	NYSE	PRO	Wed, Jul 15, 2009	8.07	8.24	8.02	8.05
515	NYSE	PRO	Tue, Jul 14, 2009	7.94	8.07	7.80	7.93
514	NYSE	PRO	Mon, Jul 13, 2009	7.76	8.00	7.40	7.93
513	NYSE	PRO	Fri, Jul 10, 2009	7.55	7.75	7.33	7.73
512	NYSE	PRO	Thu, Jul 9, 2009	8.00	8.00	7.50	7.62
511	NYSE	PRO	Wed, Jul 8, 2009	8.00	8.00	7.71	7.94
510	NYSE	PRO	Tue, Jul 7, 2009	8.02	8.03	7.89	7.95
509	NYSE	PRO	Mon, Jul 6, 2009	7.71	8.03	7.61	7.99
508	NYSE	PRO	Thu, Jul 2, 2009	8.12	8.17	7.89	7.89
507	NYSE	PRO	Wed, Jul 1, 2009	8.22	8.48	8.11	8.31
506	NYSE	PRO	Tue, Jun 30, 2009	8.25	8.25	8.01	8.12
505	NYSE	PRO	Mon, Jun 29, 2009	8.62	8.62	7.97	8.21
504	NYSE	PRO	Fri, Jun 26, 2009	8.24	8.89	7.90	8.87
503	NYSE	PRO	Thu, Jun 25, 2009	7.84	8.31	7.80	8.12
502	NYSE	PRO	Wed, Jun 24, 2009	8.04	8.07	7.86	7.90
501	NYSE	PRO	Tue, Jun 23, 2009	8.22	8.22	7.89	7.94
500	NYSE	PRO	Mon, Jun 22, 2009	8.40	8.48	7.95	8.00
499	NYSE	PRO	Fri, Jun 19, 2009	8.35	8.78	8.35	8.45
498	NYSE	PRO	Thu, Jun 18, 2009	8.12	8.34	7.91	8.26
497	NYSE	PRO	Wed, Jun 17, 2009	7.64	8.36	7.64	8.16
496	NYSE	PRO	Tue, Jun 16, 2009	7.76	7.85	7.49	7.66
495	NYSE	PRO	Mon, Jun 15, 2009	7.74	7.82	6.82	7.64
494	NYSE	PRO	Fri, Jun 12, 2009	7.17	7.72	6.97	7.69
493	NYSE	PRO	Thu, Jun 11, 2009	6.63	7.49	6.63	7.28
492	NYSE	PRO	Wed, Jun 10, 2009	7.08	7.08	6.47	6.63
491	NYSE	PRO	Tue, Jun 9, 2009	7.35	7.36	6.99	7.03
490	NYSE	PRO	Mon, Jun 8, 2009	7.13	7.60	6.80	7.32
489	NYSE	PRO	Fri, Jun 5, 2009	7.28	7.33	6.79	7.27
488	NYSE	PRO	Thu, Jun 4, 2009	7.22	7.28	6.95	7.22
487	NYSE	PRO	Wed, Jun 3, 2009	7.25	7.25	6.78	7.18
486	NYSE	PRO	Tue, Jun 2, 2009	7.42	7.49	7.12	7.29
485	NYSE	PRO	Mon, Jun 1, 2009	7.96	7.98	7.26	7.54
484	NYSE	PRO	Fri, May 29, 2009	7.25	7.98	7.01	7.97
483	NYSE	PRO	Thu, May 28, 2009	7.14	7.47	6.78	7.26
482	NYSE	PRO	Wed, May 27, 2009	7.42	7.42	7.17	7.19
481	NYSE	PRO	Tue, May 26, 2009	6.92	7.50	6.89	7.50
480	NYSE	PRO	Fri, May 22, 2009	6.56	7.00	6.45	6.98
479	NYSE	PRO	Thu, May 21, 2009	6.66	6.66	6.32	6.53
478	NYSE	PRO	Wed, May 20, 2009	6.78	6.98	6.59	6.73
477	NYSE	PRO	Tue, May 19, 2009	6.02	6.85	5.78	6.74
476	NYSE	PRO	Mon, May 18, 2009	5.67	6.05	5.63	6.02
475	NYSE	PRO	Fri, May 15, 2009	5.66	5.69	5.48	5.57
474	NYSE	PRO	Thu, May 14, 2009	5.54	5.74	5.44	5.68
473	NYSE	PRO	Wed, May 13, 2009	5.59	5.59	5.38	5.49
472	NYSE	PRO	Tue, May 12, 2009	5.82	5.82	5.55	5.72
471	NYSE	PRO	Mon, May 11, 2009	5.95	5.95	5.77	5.79
470	NYSE	PRO	Fri, May 8, 2009	5.39	6.29	5.39	6.13
469	NYSE	PRO	Thu, May 7, 2009	6.11	6.17	5.19	5.27
468	NYSE	PRO	Wed, May 6, 2009	6.07	6.22	5.87	6.00
467	NYSE	PRO	Tue, May 5, 2009	5.94	6.09	5.78	6.01
466	NYSE	PRO	Mon, May 4, 2009	6.35	6.59	5.81	5.97
465	NYSE	PRO	Fri, May 1, 2009	6.46	6.56	6.19	6.23
464	NYSE	PRO	Thu, Apr 30, 2009	6.71	6.71	6.45	6.46
463	NYSE	PRO	Wed, Apr 29, 2009	6.55	6.90	6.49	6.65
462	NYSE	PRO	Tue, Apr 28, 2009	6.43	6.62	6.35	6.50
461	NYSE	PRO	Mon, Apr 27, 2009	6.35	6.75	6.29	6.49
460	NYSE	PRO	Fri, Apr 24, 2009	6.58	6.68	6.40	6.49
459	NYSE	PRO	Thu, Apr 23, 2009	6.40	6.63	6.31	6.50
458	NYSE	PRO	Wed, Apr 22, 2009	6.26	6.50	6.25	6.40
457	NYSE	PRO	Tue, Apr 21, 2009	5.85	6.57	5.85	6.36
456	NYSE	PRO	Mon, Apr 20, 2009	5.90	6.00	5.74	5.88
455	NYSE	PRO	Fri, Apr 17, 2009	6.24	6.28	6.00	6.09
454	NYSE	PRO	Thu, Apr 16, 2009	6.11	6.29	6.00	6.23
453	NYSE	PRO	Wed, Apr 15, 2009	5.54	6.05	5.52	6.05
452	NYSE	PRO	Tue, Apr 14, 2009	5.36	5.76	5.30	5.60
451	NYSE	PRO	Mon, Apr 13, 2009	5.33	5.50	5.02	5.49
450	NYSE	PRO	Thu, Apr 9, 2009	5.47	5.50	5.29	5.40
449	NYSE	PRO	Wed, Apr 8, 2009	5.10	5.50	5.08	5.35
448	NYSE	PRO	Tue, Apr 7, 2009	4.56	5.16	4.56	5.08
447	NYSE	PRO	Mon, Apr 6, 2009	4.69	4.69	4.42	4.56
446	NYSE	PRO	Fri, Apr 3, 2009	4.75	4.76	4.39	4.76
445	NYSE	PRO	Thu, Apr 2, 2009	4.95	5.03	4.68	4.76
444	NYSE	PRO	Wed, Apr 1, 2009	4.56	4.91	3.96	4.83
443	NYSE	PRO	Tue, Mar 31, 2009	4.29	4.74	4.26	4.65
442	NYSE	PRO	Mon, Mar 30, 2009	4.10	4.24	3.78	4.20
441	NYSE	PRO	Fri, Mar 27, 2009	4.80	4.86	4.25	4.29
440	NYSE	PRO	Thu, Mar 26, 2009	4.62	5.07	4.62	4.91
439	NYSE	PRO	Wed, Mar 25, 2009	4.69	4.86	4.38	4.58
438	NYSE	PRO	Tue, Mar 24, 2009	5.02	5.12	4.63	4.63
437	NYSE	PRO	Mon, Mar 23, 2009	5.07	5.27	5.00	5.13
436	NYSE	PRO	Fri, Mar 20, 2009	5.15	5.19	4.84	4.84
435	NYSE	PRO	Thu, Mar 19, 2009	5.01	5.16	5.00	5.11
434	NYSE	PRO	Wed, Mar 18, 2009	4.35	4.94	4.34	4.93
433	NYSE	PRO	Tue, Mar 17, 2009	4.04	4.44	3.97	4.38
432	NYSE	PRO	Mon, Mar 16, 2009	4.36	4.42	4.01	4.03
431	NYSE	PRO	Fri, Mar 13, 2009	4.02	4.37	3.99	4.29
430	NYSE	PRO	Thu, Mar 12, 2009	3.75	4.12	3.70	4.01
429	NYSE	PRO	Wed, Mar 11, 2009	4.00	4.10	3.03	3.79
428	NYSE	PRO	Tue, Mar 10, 2009	3.87	4.05	3.87	4.00
427	NYSE	PRO	Mon, Mar 9, 2009	3.80	3.85	3.65	3.77
426	NYSE	PRO	Fri, Mar 6, 2009	3.63	3.83	3.59	3.79
425	NYSE	PRO	Thu, Mar 5, 2009	3.85	4.00	3.51	3.59
424	NYSE	PRO	Wed, Mar 4, 2009	4.37	4.42	3.80	3.99
423	NYSE	PRO	Tue, Mar 3, 2009	4.48	4.48	4.20	4.28
422	NYSE	PRO	Mon, Mar 2, 2009	4.53	4.79	4.38	4.44
421	NYSE	PRO	Fri, Feb 27, 2009	4.46	4.68	4.42	4.61
420	NYSE	PRO	Thu, Feb 26, 2009	4.56	4.61	4.46	4.54
419	NYSE	PRO	Wed, Feb 25, 2009	5.05	5.05	4.51	4.52
418	NYSE	PRO	Tue, Feb 24, 2009	4.74	5.14	4.55	5.12
417	NYSE	PRO	Mon, Feb 23, 2009	5.01	5.15	4.65	4.67
416	NYSE	PRO	Fri, Feb 20, 2009	5.03	5.10	4.89	4.93
415	NYSE	PRO	Thu, Feb 19, 2009	5.02	5.31	4.91	5.13
414	NYSE	PRO	Wed, Feb 18, 2009	4.90	5.33	4.84	4.84
413	NYSE	PRO	Tue, Feb 17, 2009	5.19	5.27	4.66	4.79
412	NYSE	PRO	Fri, Feb 13, 2009	5.60	5.77	5.01	5.30
411	NYSE	PRO	Thu, Feb 12, 2009	5.29	5.29	4.80	5.11
410	NYSE	PRO	Wed, Feb 11, 2009	5.92	5.92	5.32	5.38
409	NYSE	PRO	Tue, Feb 10, 2009	6.00	6.12	5.90	5.92
408	NYSE	PRO	Mon, Feb 9, 2009	6.04	6.25	5.84	6.03
407	NYSE	PRO	Fri, Feb 6, 2009	6.15	6.37	6.00	6.06
406	NYSE	PRO	Thu, Feb 5, 2009	5.97	6.24	5.89	6.15
405	NYSE	PRO	Wed, Feb 4, 2009	6.04	6.04	5.70	6.01
404	NYSE	PRO	Tue, Feb 3, 2009	6.32	6.32	5.93	6.01
403	NYSE	PRO	Mon, Feb 2, 2009	5.88	6.23	5.80	6.23
402	NYSE	PRO	Fri, Jan 30, 2009	5.88	6.55	5.88	6.01
401	NYSE	PRO	Thu, Jan 29, 2009	5.66	5.93	5.54	5.82
400	NYSE	PRO	Wed, Jan 28, 2009	4.90	5.98	4.90	5.76
399	NYSE	PRO	Tue, Jan 27, 2009	4.92	5.03	4.63	4.90
398	NYSE	PRO	Mon, Jan 26, 2009	4.64	5.02	4.53	4.91
397	NYSE	PRO	Fri, Jan 23, 2009	4.14	4.57	3.98	4.52
396	NYSE	PRO	Thu, Jan 22, 2009	4.56	4.67	4.16	4.17
395	NYSE	PRO	Wed, Jan 21, 2009	5.23	5.35	4.66	4.67
394	NYSE	PRO	Tue, Jan 20, 2009	5.42	5.42	5.12	5.15
393	NYSE	PRO	Fri, Jan 16, 2009	5.46	5.52	5.22	5.50
392	NYSE	PRO	Thu, Jan 15, 2009	5.71	5.71	4.50	5.41
391	NYSE	PRO	Wed, Jan 14, 2009	6.05	6.14	5.71	5.92
390	NYSE	PRO	Tue, Jan 13, 2009	6.11	6.47	6.10	6.17
389	NYSE	PRO	Mon, Jan 12, 2009	6.17	6.34	5.92	6.11
388	NYSE	PRO	Fri, Jan 9, 2009	6.78	6.78	6.15	6.15
387	NYSE	PRO	Thu, Jan 8, 2009	6.55	6.81	6.46	6.80
386	NYSE	PRO	Wed, Jan 7, 2009	6.93	7.04	6.48	6.58
385	NYSE	PRO	Tue, Jan 6, 2009	6.02	7.10	6.00	6.93
384	NYSE	PRO	Mon, Jan 5, 2009	5.81	5.97	5.65	5.95
383	NYSE	PRO	Fri, Jan 2, 2009	5.90	5.98	5.69	5.85
382	NYSE	PRO	Wed, Dec 31, 2008	5.61	5.81	5.25	5.75
381	NYSE	PRO	Tue, Dec 30, 2008	5.39	5.64	5.29	5.57
380	NYSE	PRO	Mon, Dec 29, 2008	5.95	5.95	5.26	5.34
379	NYSE	PRO	Fri, Dec 26, 2008	6.41	6.41	5.60	6.00
378	NYSE	PRO	Wed, Dec 24, 2008	5.90	6.32	5.90	6.28
377	NYSE	PRO	Tue, Dec 23, 2008	6.29	6.37	5.79	5.88
376	NYSE	PRO	Mon, Dec 22, 2008	7.00	7.00	5.88	6.07
375	NYSE	PRO	Fri, Dec 19, 2008	5.97	7.00	5.81	7.00
374	NYSE	PRO	Thu, Dec 18, 2008	6.16	6.16	5.68	5.73
373	NYSE	PRO	Wed, Dec 17, 2008	6.10	6.32	5.86	6.13
372	NYSE	PRO	Tue, Dec 16, 2008	5.56	6.11	5.46	6.09
371	NYSE	PRO	Mon, Dec 15, 2008	5.72	6.14	5.38	5.51
370	NYSE	PRO	Fri, Dec 12, 2008	5.22	5.84	5.01	5.76
369	NYSE	PRO	Thu, Dec 11, 2008	5.84	6.07	5.15	5.23
368	NYSE	PRO	Wed, Dec 10, 2008	5.49	6.06	5.35	5.94
367	NYSE	PRO	Tue, Dec 9, 2008	5.99	5.99	5.07	5.33
366	NYSE	PRO	Mon, Dec 8, 2008	5.00	6.35	5.00	6.01
365	NYSE	PRO	Fri, Dec 5, 2008	4.20	4.94	4.05	4.94
364	NYSE	PRO	Thu, Dec 4, 2008	4.52	4.69	4.10	4.22
363	NYSE	PRO	Wed, Dec 3, 2008	4.51	4.86	4.40	4.58
362	NYSE	PRO	Tue, Dec 2, 2008	4.42	4.69	4.32	4.65
361	NYSE	PRO	Mon, Dec 1, 2008	4.71	4.72	4.33	4.36
360	NYSE	PRO	Fri, Nov 28, 2008	5.00	5.00	4.68	4.82
359	NYSE	PRO	Wed, Nov 26, 2008	4.41	5.03	4.24	5.03
358	NYSE	PRO	Tue, Nov 25, 2008	4.40	4.55	4.19	4.47
357	NYSE	PRO	Mon, Nov 24, 2008	4.27	4.49	4.09	4.36
356	NYSE	PRO	Fri, Nov 21, 2008	3.21	4.16	3.20	4.14
355	NYSE	PRO	Thu, Nov 20, 2008	3.33	3.35	3.13	3.13
354	NYSE	PRO	Wed, Nov 19, 2008	4.16	4.16	3.28	3.33
353	NYSE	PRO	Tue, Nov 18, 2008	4.79	4.79	3.86	4.15
352	NYSE	PRO	Mon, Nov 17, 2008	5.03	5.13	4.73	4.75
351	NYSE	PRO	Fri, Nov 14, 2008	5.40	5.40	5.05	5.05
350	NYSE	PRO	Thu, Nov 13, 2008	5.32	5.57	4.94	5.55
349	NYSE	PRO	Wed, Nov 12, 2008	5.48	5.56	5.14	5.33
348	NYSE	PRO	Tue, Nov 11, 2008	5.81	6.02	5.51	5.51
347	NYSE	PRO	Mon, Nov 10, 2008	6.48	6.55	5.82	5.82
346	NYSE	PRO	Fri, Nov 7, 2008	6.31	6.75	5.94	6.28
345	NYSE	PRO	Thu, Nov 6, 2008	5.35	5.75	5.18	5.69
344	NYSE	PRO	Wed, Nov 5, 2008	5.45	5.61	5.32	5.33
343	NYSE	PRO	Tue, Nov 4, 2008	5.40	5.72	5.34	5.50
342	NYSE	PRO	Mon, Nov 3, 2008	5.37	5.37	4.88	5.35
341	NYSE	PRO	Fri, Oct 31, 2008	5.30	5.57	5.17	5.37
340	NYSE	PRO	Thu, Oct 30, 2008	4.95	5.51	4.95	5.37
339	NYSE	PRO	Wed, Oct 29, 2008	4.60	4.93	4.59	4.86
338	NYSE	PRO	Tue, Oct 28, 2008	4.56	4.61	4.33	4.50
337	NYSE	PRO	Mon, Oct 27, 2008	4.96	4.96	4.45	4.45
336	NYSE	PRO	Fri, Oct 24, 2008	5.11	5.19	4.93	4.93
335	NYSE	PRO	Thu, Oct 23, 2008	5.81	5.91	5.26	5.40
334	NYSE	PRO	Wed, Oct 22, 2008	6.25	6.25	5.62	5.74
333	NYSE	PRO	Tue, Oct 21, 2008	6.30	6.71	6.30	6.31
332	NYSE	PRO	Mon, Oct 20, 2008	6.29	6.63	6.29	6.44
331	NYSE	PRO	Fri, Oct 17, 2008	6.77	6.81	6.14	6.15
330	NYSE	PRO	Thu, Oct 16, 2008	6.09	7.01	5.83	6.89
329	NYSE	PRO	Wed, Oct 15, 2008	6.93	7.08	5.95	5.95
328	NYSE	PRO	Tue, Oct 14, 2008	7.57	7.74	6.80	7.02
327	NYSE	PRO	Mon, Oct 13, 2008	6.78	7.44	6.70	7.44
326	NYSE	PRO	Fri, Oct 10, 2008	6.06	6.56	5.74	6.49
325	NYSE	PRO	Thu, Oct 9, 2008	6.79	6.96	6.24	6.24
324	NYSE	PRO	Wed, Oct 8, 2008	7.47	7.47	6.78	6.82
323	NYSE	PRO	Tue, Oct 7, 2008	8.31	8.48	7.69	7.69
322	NYSE	PRO	Mon, Oct 6, 2008	8.54	8.57	7.85	8.25
321	NYSE	PRO	Fri, Oct 3, 2008	9.10	9.26	8.51	8.53
320	NYSE	PRO	Thu, Oct 2, 2008	9.03	9.26	8.99	8.99
319	NYSE	PRO	Wed, Oct 1, 2008	9.39	9.40	9.08	9.16
318	NYSE	PRO	Tue, Sep 30, 2008	9.09	9.52	9.09	9.39
317	NYSE	PRO	Mon, Sep 29, 2008	9.25	9.49	8.92	8.98
316	NYSE	PRO	Fri, Sep 26, 2008	8.95	9.38	8.64	9.33
315	NYSE	PRO	Thu, Sep 25, 2008	8.85	9.26	8.76	9.04
314	NYSE	PRO	Wed, Sep 24, 2008	9.23	9.49	8.84	8.85
313	NYSE	PRO	Tue, Sep 23, 2008	9.46	9.70	9.16	9.24
312	NYSE	PRO	Mon, Sep 22, 2008	9.60	9.69	9.32	9.44
311	NYSE	PRO	Fri, Sep 19, 2008	9.64	10.11	9.34	9.55
310	NYSE	PRO	Thu, Sep 18, 2008	9.18	9.46	9.00	9.46
309	NYSE	PRO	Wed, Sep 17, 2008	9.21	9.31	8.86	8.99
308	NYSE	PRO	Tue, Sep 16, 2008	9.05	9.59	8.82	9.50
307	NYSE	PRO	Mon, Sep 15, 2008	9.89	10.09	9.46	9.47
306	NYSE	PRO	Fri, Sep 12, 2008	9.86	10.15	9.80	9.94
305	NYSE	PRO	Thu, Sep 11, 2008	9.30	9.99	9.26	9.96
304	NYSE	PRO	Wed, Sep 10, 2008	9.30	9.50	9.29	9.34
303	NYSE	PRO	Tue, Sep 9, 2008	9.40	9.53	9.23	9.28
302	NYSE	PRO	Mon, Sep 8, 2008	9.61	9.82	9.26	9.39
301	NYSE	PRO	Fri, Sep 5, 2008	9.31	9.62	9.28	9.34
300	NYSE	PRO	Thu, Sep 4, 2008	9.52	9.65	9.29	9.30
299	NYSE	PRO	Wed, Sep 3, 2008	9.45	9.95	9.43	9.52
298	NYSE	PRO	Tue, Sep 2, 2008	9.62	10.14	9.33	9.41
297	NYSE	PRO	Fri, Aug 29, 2008	9.65	10.02	9.59	9.64
296	NYSE	PRO	Thu, Aug 28, 2008	9.05	9.71	9.05	9.65
295	NYSE	PRO	Wed, Aug 27, 2008	9.15	9.47	8.78	9.27
294	NYSE	PRO	Tue, Aug 26, 2008	8.68	9.28	8.59	9.03
293	NYSE	PRO	Mon, Aug 25, 2008	7.86	8.59	7.86	8.50
292	NYSE	PRO	Fri, Aug 22, 2008	7.87	8.18	7.78	8.10
291	NYSE	PRO	Thu, Aug 21, 2008	7.28	7.94	7.28	7.81
290	NYSE	PRO	Wed, Aug 20, 2008	7.52	7.81	7.36	7.57
289	NYSE	PRO	Tue, Aug 19, 2008	7.68	7.73	7.36	7.44
288	NYSE	PRO	Mon, Aug 18, 2008	8.43	8.47	7.56	7.86
287	NYSE	PRO	Fri, Aug 15, 2008	7.90	8.53	7.50	8.46
286	NYSE	PRO	Thu, Aug 14, 2008	7.07	7.80	7.07	7.75
285	NYSE	PRO	Wed, Aug 13, 2008	7.00	7.18	6.92	7.04
284	NYSE	PRO	Tue, Aug 12, 2008	7.02	7.18	6.90	7.00
283	NYSE	PRO	Mon, Aug 11, 2008	7.12	7.45	6.81	6.98
282	NYSE	PRO	Fri, Aug 8, 2008	9.31	9.50	6.50	7.19
281	NYSE	PRO	Thu, Aug 7, 2008	10.28	10.65	10.28	10.46
280	NYSE	PRO	Wed, Aug 6, 2008	10.23	10.88	10.01	10.40
279	NYSE	PRO	Tue, Aug 5, 2008	10.20	10.29	9.85	10.23
278	NYSE	PRO	Mon, Aug 4, 2008	10.08	10.23	9.94	10.06
277	NYSE	PRO	Fri, Aug 1, 2008	10.52	10.55	10.01	10.06
276	NYSE	PRO	Thu, Jul 31, 2008	10.64	10.89	10.46	10.46
275	NYSE	PRO	Wed, Jul 30, 2008	11.21	11.21	10.34	10.75
274	NYSE	PRO	Tue, Jul 29, 2008	11.39	11.39	11.23	11.24
273	NYSE	PRO	Mon, Jul 28, 2008	11.93	11.93	10.82	11.35
272	NYSE	PRO	Fri, Jul 25, 2008	11.76	12.19	11.63	12.00
271	NYSE	PRO	Thu, Jul 24, 2008	11.98	12.14	11.57	11.64
270	NYSE	PRO	Wed, Jul 23, 2008	11.91	12.25	11.80	11.90
269	NYSE	PRO	Tue, Jul 22, 2008	12.07	12.30	11.82	12.00
268	NYSE	PRO	Mon, Jul 21, 2008	12.25	12.45	12.05	12.25
267	NYSE	PRO	Fri, Jul 18, 2008	11.58	12.40	11.33	12.26
266	NYSE	PRO	Thu, Jul 17, 2008	11.36	11.65	11.28	11.65
265	NYSE	PRO	Wed, Jul 16, 2008	10.98	11.57	10.82	11.32
264	NYSE	PRO	Tue, Jul 15, 2008	10.51	11.11	10.30	10.93
263	NYSE	PRO	Mon, Jul 14, 2008	10.98	10.98	10.10	10.70
262	NYSE	PRO	Fri, Jul 11, 2008	10.66	11.00	10.30	10.85
261	NYSE	PRO	Thu, Jul 10, 2008	10.54	11.00	10.21	10.80
260	NYSE	PRO	Wed, Jul 9, 2008	10.83	10.90	10.53	10.53
259	NYSE	PRO	Tue, Jul 8, 2008	9.88	10.89	9.76	10.81
258	NYSE	PRO	Mon, Jul 7, 2008	10.19	10.31	9.69	9.86
257	NYSE	PRO	Thu, Jul 3, 2008	10.42	10.42	10.04	10.10
256	NYSE	PRO	Wed, Jul 2, 2008	10.74	10.94	10.37	10.42
255	NYSE	PRO	Tue, Jul 1, 2008	11.14	11.14	10.40	10.79
254	NYSE	PRO	Mon, Jun 30, 2008	11.97	11.97	11.17	11.23
253	NYSE	PRO	Fri, Jun 27, 2008	12.09	12.24	11.57	11.99
252	NYSE	PRO	Thu, Jun 26, 2008	12.07	12.20	11.65	12.05
251	NYSE	PRO	Wed, Jun 25, 2008	12.14	12.43	12.13	12.21
250	NYSE	PRO	Tue, Jun 24, 2008	12.31	12.58	12.06	12.19
249	NYSE	PRO	Mon, Jun 23, 2008	12.16	12.54	12.13	12.38
248	NYSE	PRO	Fri, Jun 20, 2008	12.01	12.48	12.00	12.17
247	NYSE	PRO	Thu, Jun 19, 2008	12.24	12.44	11.98	12.13
246	NYSE	PRO	Wed, Jun 18, 2008	11.99	12.41	11.98	12.20
245	NYSE	PRO	Tue, Jun 17, 2008	11.50	12.18	11.26	12.00
244	NYSE	PRO	Mon, Jun 16, 2008	11.18	11.52	10.99	11.52
243	NYSE	PRO	Fri, Jun 13, 2008	10.67	11.39	10.61	11.20
242	NYSE	PRO	Thu, Jun 12, 2008	10.76	11.00	10.50	10.70
241	NYSE	PRO	Wed, Jun 11, 2008	10.95	11.00	10.70	10.76
240	NYSE	PRO	Tue, Jun 10, 2008	11.42	11.42	10.92	11.04
239	NYSE	PRO	Mon, Jun 9, 2008	11.75	11.75	11.43	11.57
238	NYSE	PRO	Fri, Jun 6, 2008	12.00	12.05	11.38	11.75
237	NYSE	PRO	Thu, Jun 5, 2008	11.99	12.42	11.66	12.01
236	NYSE	PRO	Wed, Jun 4, 2008	11.88	12.01	11.54	12.00
235	NYSE	PRO	Tue, Jun 3, 2008	11.72	12.27	11.55	11.76
234	NYSE	PRO	Mon, Jun 2, 2008	11.66	11.74	11.28	11.67
233	NYSE	PRO	Fri, May 30, 2008	11.75	12.16	11.51	11.66
232	NYSE	PRO	Thu, May 29, 2008	11.84	12.13	11.35	11.70
231	NYSE	PRO	Wed, May 28, 2008	12.76	12.80	11.69	11.81
230	NYSE	PRO	Tue, May 27, 2008	12.44	13.00	12.20	13.00
229	NYSE	PRO	Fri, May 23, 2008	12.12	12.65	12.04	12.52
228	NYSE	PRO	Thu, May 22, 2008	12.28	12.41	12.10	12.16
227	NYSE	PRO	Wed, May 21, 2008	12.43	12.67	12.26	12.26
226	NYSE	PRO	Tue, May 20, 2008	12.53	12.56	12.30	12.41
225	NYSE	PRO	Mon, May 19, 2008	12.61	12.82	12.45	12.55
224	NYSE	PRO	Fri, May 16, 2008	12.95	12.99	12.48	12.73
223	NYSE	PRO	Thu, May 15, 2008	12.65	13.00	12.46	12.94
222	NYSE	PRO	Wed, May 14, 2008	12.43	13.10	12.43	12.72
221	NYSE	PRO	Tue, May 13, 2008	12.96	12.96	11.82	12.53
220	NYSE	PRO	Mon, May 12, 2008	12.99	13.08	12.09	12.99
219	NYSE	PRO	Fri, May 9, 2008	12.94	13.50	12.51	12.83
218	NYSE	PRO	Thu, May 8, 2008	12.62	12.71	12.36	12.47
217	NYSE	PRO	Wed, May 7, 2008	12.57	13.03	12.34	12.74
216	NYSE	PRO	Tue, May 6, 2008	12.18	12.67	11.94	12.62
215	NYSE	PRO	Mon, May 5, 2008	12.12	12.23	11.81	12.07
214	NYSE	PRO	Fri, May 2, 2008	12.07	12.41	11.77	12.24
213	NYSE	PRO	Thu, May 1, 2008	11.65	12.13	11.54	12.09
212	NYSE	PRO	Wed, Apr 30, 2008	11.53	11.83	11.30	11.68
211	NYSE	PRO	Tue, Apr 29, 2008	11.46	11.73	11.09	11.71
210	NYSE	PRO	Mon, Apr 28, 2008	12.19	12.20	10.94	11.50
209	NYSE	PRO	Fri, Apr 25, 2008	11.19	11.57	10.95	11.31
208	NYSE	PRO	Thu, Apr 24, 2008	10.97	11.40	10.64	11.22
207	NYSE	PRO	Wed, Apr 23, 2008	10.73	11.87	10.56	11.01
206	NYSE	PRO	Tue, Apr 22, 2008	10.65	11.09	10.02	10.75
205	NYSE	PRO	Mon, Apr 21, 2008	10.45	10.82	10.37	10.73
204	NYSE	PRO	Fri, Apr 18, 2008	10.79	10.86	10.30	10.57
203	NYSE	PRO	Thu, Apr 17, 2008	10.41	10.78	10.13	10.60
202	NYSE	PRO	Wed, Apr 16, 2008	9.93	10.63	9.93	10.63
201	NYSE	PRO	Tue, Apr 15, 2008	9.77	9.95	9.53	9.87
200	NYSE	PRO	Mon, Apr 14, 2008	9.58	9.99	9.53	9.80
199	NYSE	PRO	Fri, Apr 11, 2008	10.15	10.19	9.57	9.66
198	NYSE	PRO	Thu, Apr 10, 2008	10.11	10.54	10.10	10.36
197	NYSE	PRO	Wed, Apr 9, 2008	10.60	10.82	10.00	10.02
196	NYSE	PRO	Tue, Apr 8, 2008	11.39	11.40	10.62	10.64
195	NYSE	PRO	Mon, Apr 7, 2008	12.11	12.11	11.37	11.44
194	NYSE	PRO	Fri, Apr 4, 2008	12.16	12.26	11.90	12.12
193	NYSE	PRO	Thu, Apr 3, 2008	12.19	12.48	12.01	12.24
192	NYSE	PRO	Wed, Apr 2, 2008	12.73	12.73	12.05	12.40
191	NYSE	PRO	Tue, Apr 1, 2008	12.45	12.72	12.09	12.72
190	NYSE	PRO	Mon, Mar 31, 2008	12.70	12.70	11.82	12.55
189	NYSE	PRO	Fri, Mar 28, 2008	12.94	13.12	12.44	12.60
188	NYSE	PRO	Thu, Mar 27, 2008	13.69	13.69	13.02	13.08
187	NYSE	PRO	Wed, Mar 26, 2008	13.36	14.02	13.23	13.82
186	NYSE	PRO	Tue, Mar 25, 2008	13.52	13.52	13.16	13.40
185	NYSE	PRO	Mon, Mar 24, 2008	12.68	14.00	12.38	13.67
184	NYSE	PRO	Thu, Mar 20, 2008	12.10	13.01	11.86	12.96
183	NYSE	PRO	Wed, Mar 19, 2008	12.72	12.73	11.70	12.00
182	NYSE	PRO	Tue, Mar 18, 2008	13.03	13.03	12.31	12.51
181	NYSE	PRO	Mon, Mar 17, 2008	13.52	13.64	12.01	12.55
180	NYSE	PRO	Fri, Mar 14, 2008	15.02	15.51	13.68	14.15
179	NYSE	PRO	Thu, Mar 13, 2008	14.94	15.03	14.73	14.92
178	NYSE	PRO	Wed, Mar 12, 2008	14.89	15.25	14.39	15.06
177	NYSE	PRO	Tue, Mar 11, 2008	14.30	15.38	13.95	14.84
176	NYSE	PRO	Mon, Mar 10, 2008	13.10	14.64	12.78	14.00
175	NYSE	PRO	Fri, Mar 7, 2008	13.00	13.74	12.91	13.02
174	NYSE	PRO	Thu, Mar 6, 2008	13.67	13.99	13.02	13.02
173	NYSE	PRO	Wed, Mar 5, 2008	13.36	13.88	13.24	13.66
172	NYSE	PRO	Tue, Mar 4, 2008	13.22	13.49	13.17	13.23
171	NYSE	PRO	Mon, Mar 3, 2008	13.02	13.44	12.77	13.33
170	NYSE	PRO	Fri, Feb 29, 2008	13.00	13.98	12.68	12.93
169	NYSE	PRO	Thu, Feb 28, 2008	14.39	14.50	12.10	12.90
168	NYSE	PRO	Wed, Feb 27, 2008	14.35	14.76	14.11	14.44
167	NYSE	PRO	Tue, Feb 26, 2008	14.37	14.90	14.31	14.58
166	NYSE	PRO	Mon, Feb 25, 2008	14.13	14.82	14.11	14.47
165	NYSE	PRO	Fri, Feb 22, 2008	14.72	14.72	13.59	14.05
164	NYSE	PRO	Thu, Feb 21, 2008	14.77	14.97	14.53	14.73
163	NYSE	PRO	Wed, Feb 20, 2008	14.96	15.06	14.61	14.75
162	NYSE	PRO	Tue, Feb 19, 2008	15.20	15.86	14.99	15.10
161	NYSE	PRO	Fri, Feb 15, 2008	14.85	15.19	14.85	15.06
160	NYSE	PRO	Thu, Feb 14, 2008	15.21	15.21	14.68	14.93
159	NYSE	PRO	Wed, Feb 13, 2008	15.22	15.22	14.56	15.00
158	NYSE	PRO	Tue, Feb 12, 2008	17.21	17.21	14.64	14.93
157	NYSE	PRO	Mon, Feb 11, 2008	16.89	16.92	15.97	16.24
156	NYSE	PRO	Fri, Feb 8, 2008	17.00	17.20	16.17	16.99
155	NYSE	PRO	Thu, Feb 7, 2008	15.55	17.78	15.40	17.07
154	NYSE	PRO	Wed, Feb 6, 2008	15.16	15.92	15.16	15.52
153	NYSE	PRO	Tue, Feb 5, 2008	14.70	15.27	14.48	15.15
152	NYSE	PRO	Mon, Feb 4, 2008	15.02	15.20	14.87	14.95
151	NYSE	PRO	Fri, Feb 1, 2008	15.36	15.36	14.62	15.02
150	NYSE	PRO	Thu, Jan 31, 2008	15.37	15.67	15.00	15.35
149	NYSE	PRO	Wed, Jan 30, 2008	15.66	16.49	15.56	15.57
148	NYSE	PRO	Tue, Jan 29, 2008	15.50	15.86	15.19	15.86
147	NYSE	PRO	Mon, Jan 28, 2008	15.19	15.66	14.87	15.66
146	NYSE	PRO	Fri, Jan 25, 2008	15.35	15.79	15.18	15.25
145	NYSE	PRO	Thu, Jan 24, 2008	15.35	15.63	14.76	15.16
144	NYSE	PRO	Wed, Jan 23, 2008	14.64	15.35	14.40	15.35
143	NYSE	PRO	Tue, Jan 22, 2008	14.37	14.98	14.27	14.82
142	NYSE	PRO	Fri, Jan 18, 2008	15.00	15.31	14.88	14.93
141	NYSE	PRO	Thu, Jan 17, 2008	15.18	15.50	15.00	15.15
140	NYSE	PRO	Wed, Jan 16, 2008	15.34	15.36	15.02	15.02
139	NYSE	PRO	Tue, Jan 15, 2008	16.51	16.51	15.13	15.52
138	NYSE	PRO	Mon, Jan 14, 2008	16.90	17.07	16.47	16.70
137	NYSE	PRO	Fri, Jan 11, 2008	16.79	18.00	16.50	16.85
136	NYSE	PRO	Thu, Jan 10, 2008	16.68	17.16	16.65	16.99
135	NYSE	PRO	Wed, Jan 9, 2008	16.00	17.00	16.00	17.00
134	NYSE	PRO	Tue, Jan 8, 2008	14.70	17.13	14.64	16.30
133	NYSE	PRO	Mon, Jan 7, 2008	15.57	15.97	13.98	14.53
132	NYSE	PRO	Fri, Jan 4, 2008	17.20	17.29	15.74	15.78
131	NYSE	PRO	Thu, Jan 3, 2008	18.70	18.70	17.28	17.55
130	NYSE	PRO	Wed, Jan 2, 2008	19.71	19.74	17.89	18.78
129	NYSE	PRO	Mon, Dec 31, 2007	19.47	19.84	19.00	19.62
128	NYSE	PRO	Fri, Dec 28, 2007	20.00	20.71	19.16	19.45
127	NYSE	PRO	Thu, Dec 27, 2007	20.38	20.39	19.81	19.92
126	NYSE	PRO	Wed, Dec 26, 2007	19.19	20.34	18.77	20.00
125	NYSE	PRO	Mon, Dec 24, 2007	19.16	19.94	19.16	19.27
124	NYSE	PRO	Fri, Dec 21, 2007	17.97	19.21	17.41	19.01
123	NYSE	PRO	Thu, Dec 20, 2007	18.53	18.75	17.32	17.57
122	NYSE	PRO	Wed, Dec 19, 2007	17.21	18.68	17.21	18.50
121	NYSE	PRO	Tue, Dec 18, 2007	17.25	17.25	16.90	17.19
120	NYSE	PRO	Mon, Dec 17, 2007	17.32	17.32	16.75	17.10
119	NYSE	PRO	Fri, Dec 14, 2007	16.00	17.48	16.00	17.03
118	NYSE	PRO	Thu, Dec 13, 2007	16.02	16.13	16.00	16.03
117	NYSE	PRO	Wed, Dec 12, 2007	16.36	16.36	15.64	16.08
116	NYSE	PRO	Tue, Dec 11, 2007	16.75	16.79	16.00	16.03
115	NYSE	PRO	Mon, Dec 10, 2007	16.35	16.90	16.35	16.60
114	NYSE	PRO	Fri, Dec 7, 2007	15.99	17.03	15.99	16.60
113	NYSE	PRO	Thu, Dec 6, 2007	16.75	16.75	15.91	16.00
112	NYSE	PRO	Wed, Dec 5, 2007	17.22	17.99	16.65	16.90
111	NYSE	PRO	Tue, Dec 4, 2007	17.31	17.55	17.04	17.22
110	NYSE	PRO	Mon, Dec 3, 2007	17.42	17.69	16.49	17.31
109	NYSE	PRO	Fri, Nov 30, 2007	17.25	17.98	16.87	17.20
108	NYSE	PRO	Thu, Nov 29, 2007	17.03	17.03	16.31	16.93
107	NYSE	PRO	Wed, Nov 28, 2007	16.36	17.03	16.17	16.98
106	NYSE	PRO	Tue, Nov 27, 2007	16.73	17.73	16.06	16.19
105	NYSE	PRO	Mon, Nov 26, 2007	16.69	17.25	16.41	16.73
104	NYSE	PRO	Fri, Nov 23, 2007	16.35	17.03	16.32	16.68
103	NYSE	PRO	Wed, Nov 21, 2007	17.06	17.40	16.21	16.37
102	NYSE	PRO	Tue, Nov 20, 2007	17.29	17.45	16.51	17.06
101	NYSE	PRO	Mon, Nov 19, 2007	16.67	17.60	16.62	17.29
100	NYSE	PRO	Fri, Nov 16, 2007	16.73	17.10	16.25	16.78
99	NYSE	PRO	Thu, Nov 15, 2007	17.55	18.03	16.08	16.73
98	NYSE	PRO	Wed, Nov 14, 2007	18.36	18.66	18.10	18.20
97	NYSE	PRO	Tue, Nov 13, 2007	18.41	19.10	17.79	18.07
96	NYSE	PRO	Mon, Nov 12, 2007	18.68	19.21	18.20	18.27
95	NYSE	PRO	Fri, Nov 9, 2007	18.20	18.95	17.36	18.38
94	NYSE	PRO	Thu, Nov 8, 2007	18.09	18.60	17.26	18.29
93	NYSE	PRO	Wed, Nov 7, 2007	18.60	18.67	17.78	17.87
92	NYSE	PRO	Tue, Nov 6, 2007	17.79	18.94	17.60	18.78
91	NYSE	PRO	Mon, Nov 5, 2007	17.68	18.00	17.25	17.79
90	NYSE	PRO	Fri, Nov 2, 2007	18.34	18.34	17.65	17.85
89	NYSE	PRO	Thu, Nov 1, 2007	17.90	19.45	17.42	18.00
88	NYSE	PRO	Wed, Oct 31, 2007	16.35	18.13	16.05	17.98
87	NYSE	PRO	Tue, Oct 30, 2007	15.05	16.69	15.05	16.10
86	NYSE	PRO	Mon, Oct 29, 2007	14.76	16.05	14.76	15.01
85	NYSE	PRO	Fri, Oct 26, 2007	13.55	13.95	13.55	13.78
84	NYSE	PRO	Thu, Oct 25, 2007	13.48	13.48	12.46	13.37
83	NYSE	PRO	Wed, Oct 24, 2007	13.83	14.60	12.90	13.41
82	NYSE	PRO	Tue, Oct 23, 2007	13.22	14.09	13.22	13.91
81	NYSE	PRO	Mon, Oct 22, 2007	13.17	13.31	12.90	13.09
80	NYSE	PRO	Fri, Oct 19, 2007	13.51	13.51	13.10	13.31
79	NYSE	PRO	Thu, Oct 18, 2007	13.83	13.84	13.53	13.57
78	NYSE	PRO	Wed, Oct 17, 2007	13.90	13.95	13.71	13.89
77	NYSE	PRO	Tue, Oct 16, 2007	14.18	14.25	13.82	13.85
76	NYSE	PRO	Mon, Oct 15, 2007	13.55	14.16	13.53	14.06
75	NYSE	PRO	Fri, Oct 12, 2007	13.93	14.00	13.51	13.51
74	NYSE	PRO	Thu, Oct 11, 2007	13.85	14.26	13.82	13.93
73	NYSE	PRO	Wed, Oct 10, 2007	13.80	14.07	13.77	13.92
72	NYSE	PRO	Tue, Oct 9, 2007	14.31	14.31	13.80	13.88
71	NYSE	PRO	Mon, Oct 8, 2007	13.69	14.21	13.69	14.21
70	NYSE	PRO	Fri, Oct 5, 2007	13.58	13.83	13.22	13.78
69	NYSE	PRO	Thu, Oct 4, 2007	13.39	13.89	13.26	13.46
68	NYSE	PRO	Wed, Oct 3, 2007	12.94	13.88	12.94	13.28
67	NYSE	PRO	Tue, Oct 2, 2007	12.33	13.10	12.33	12.94
66	NYSE	PRO	Mon, Oct 1, 2007	12.07	12.40	12.05	12.29
65	NYSE	PRO	Fri, Sep 28, 2007	12.02	12.47	11.85	12.07
64	NYSE	PRO	Thu, Sep 27, 2007	12.70	12.94	12.06	12.07
63	NYSE	PRO	Wed, Sep 26, 2007	12.60	12.93	12.50	12.81
62	NYSE	PRO	Tue, Sep 25, 2007	12.56	12.56	12.42	12.51
61	NYSE	PRO	Mon, Sep 24, 2007	12.70	13.24	12.40	12.51
60	NYSE	PRO	Fri, Sep 21, 2007	12.39	13.74	12.27	12.70
59	NYSE	PRO	Thu, Sep 20, 2007	12.38	12.49	12.16	12.26
58	NYSE	PRO	Wed, Sep 19, 2007	12.28	12.44	12.15	12.44
57	NYSE	PRO	Tue, Sep 18, 2007	12.22	12.37	12.10	12.37
56	NYSE	PRO	Mon, Sep 17, 2007	13.08	13.08	11.74	12.25
55	NYSE	PRO	Fri, Sep 14, 2007	13.25	13.25	12.59	13.15
54	NYSE	PRO	Thu, Sep 13, 2007	13.19	13.33	13.19	13.21
53	NYSE	PRO	Wed, Sep 12, 2007	13.56	13.56	13.20	13.20
52	NYSE	PRO	Tue, Sep 11, 2007	13.80	13.85	13.20	13.50
51	NYSE	PRO	Mon, Sep 10, 2007	13.82	13.95	13.73	13.81
50	NYSE	PRO	Fri, Sep 7, 2007	14.30	14.30	13.30	13.94
49	NYSE	PRO	Thu, Sep 6, 2007	14.02	14.69	13.90	14.38
48	NYSE	PRO	Wed, Sep 5, 2007	13.77	14.20	13.77	14.08
47	NYSE	PRO	Tue, Sep 4, 2007	13.30	14.23	13.20	13.71
46	NYSE	PRO	Fri, Aug 31, 2007	13.42	13.46	13.25	13.35
45	NYSE	PRO	Thu, Aug 30, 2007	13.45	13.47	13.25	13.40
44	NYSE	PRO	Wed, Aug 29, 2007	13.68	13.70	13.37	13.37
43	NYSE	PRO	Tue, Aug 28, 2007	13.25	13.65	13.25	13.63
42	NYSE	PRO	Mon, Aug 27, 2007	13.67	13.67	13.11	13.35
41	NYSE	PRO	Fri, Aug 24, 2007	13.15	13.63	13.11	13.53
40	NYSE	PRO	Thu, Aug 23, 2007	12.58	13.48	12.47	13.05
39	NYSE	PRO	Wed, Aug 22, 2007	12.25	12.50	12.00	12.43
38	NYSE	PRO	Tue, Aug 21, 2007	11.95	12.15	11.95	12.00
37	NYSE	PRO	Mon, Aug 20, 2007	11.75	11.85	11.75	11.84
36	NYSE	PRO	Fri, Aug 17, 2007	11.60	12.00	11.51	11.89
35	NYSE	PRO	Thu, Aug 16, 2007	11.52	11.52	11.50	11.50
34	NYSE	PRO	Wed, Aug 15, 2007	11.55	11.55	11.40	11.55
33	NYSE	PRO	Tue, Aug 14, 2007	11.70	11.73	11.45	11.50
32	NYSE	PRO	Mon, Aug 13, 2007	12.01	12.10	11.49	11.80
31	NYSE	PRO	Fri, Aug 10, 2007	12.20	12.25	12.10	12.10
30	NYSE	PRO	Thu, Aug 9, 2007	12.60	12.69	12.15	12.28
29	NYSE	PRO	Wed, Aug 8, 2007	12.00	13.06	11.90	12.72
28	NYSE	PRO	Tue, Aug 7, 2007	10.60	12.10	10.40	11.92
27	NYSE	PRO	Mon, Aug 6, 2007	11.85	11.88	10.90	10.90
26	NYSE	PRO	Fri, Aug 3, 2007	12.45	12.45	11.51	11.90
25	NYSE	PRO	Thu, Aug 2, 2007	12.40	12.52	12.26	12.51
24	NYSE	PRO	Wed, Aug 1, 2007	12.50	12.50	12.20	12.37
23	NYSE	PRO	Tue, Jul 31, 2007	12.75	12.75	12.28	12.50
22	NYSE	PRO	Mon, Jul 30, 2007	12.45	12.80	12.45	12.78
21	NYSE	PRO	Fri, Jul 27, 2007	12.45	12.53	12.07	12.48
20	NYSE	PRO	Thu, Jul 26, 2007	12.55	12.55	12.32	12.52
19	NYSE	PRO	Wed, Jul 25, 2007	12.62	12.62	12.40	12.50
18	NYSE	PRO	Tue, Jul 24, 2007	12.50	12.61	12.50	12.61
17	NYSE	PRO	Mon, Jul 23, 2007	12.50	12.55	12.46	12.53
16	NYSE	PRO	Fri, Jul 20, 2007	12.60	12.65	12.46	12.50
15	NYSE	PRO	Thu, Jul 19, 2007	12.80	12.91	12.52	12.68
14	NYSE	PRO	Wed, Jul 18, 2007	12.51	12.70	12.50	12.70
13	NYSE	PRO	Tue, Jul 17, 2007	12.36	12.59	12.36	12.50
12	NYSE	PRO	Mon, Jul 16, 2007	12.50	12.89	12.50	12.50
11	NYSE	PRO	Fri, Jul 13, 2007	12.67	12.70	12.50	12.50
10	NYSE	PRO	Thu, Jul 12, 2007	12.65	12.75	12.55	12.75
9	NYSE	PRO	Wed, Jul 11, 2007	12.75	12.78	12.55	12.75
8	NYSE	PRO	Tue, Jul 10, 2007	12.58	12.65	12.55	12.61
7	NYSE	PRO	Mon, Jul 9, 2007	12.79	12.99	12.51	12.62
6	NYSE	PRO	Fri, Jul 6, 2007	12.90	12.94	12.70	12.89
5	NYSE	PRO	Thu, Jul 5, 2007	12.85	13.10	12.70	12.85
4	NYSE	PRO	Tue, Jul 3, 2007	12.78	13.10	12.63	13.10
3	NYSE	PRO	Mon, Jul 2, 2007	13.20	13.20	12.80	12.85
2	NYSE	PRO	Fri, Jun 29, 2007	12.60	13.85	12.30	13.10
1	NYSE	PRO	Thu, Jun 28, 2007	12.50	13.39	11.32	12.85
#	Exchange	Symbol	Date	Open	High	Low	Close

Pros Holdings Inc NYSE:PRO 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