Quad/Graphics Inc NYSE:QUAD Historical Prices

Below are the 3491 trading days of historical prices for QUAD.

#	Exchange	Symbol	Date	Open	High	Low	Close
3491	NYSE	QUAD	Fri, Mar 8, 2024	5.35	5.45	5.30	5.36
3490	NYSE	QUAD	Thu, Mar 7, 2024	5.33	5.37	5.20	5.34
3489	NYSE	QUAD	Wed, Mar 6, 2024	5.44	5.49	5.18	5.33
3488	NYSE	QUAD	Tue, Mar 5, 2024	5.59	5.61	5.15	5.36
3487	NYSE	QUAD	Mon, Mar 4, 2024	5.89	5.94	5.59	5.63
3486	NYSE	QUAD	Fri, Mar 1, 2024	6.04	6.04	5.80	5.86
3485	NYSE	QUAD	Thu, Feb 29, 2024	6.12	6.12	5.88	5.99
3484	NYSE	QUAD	Wed, Feb 28, 2024	6.01	6.14	5.77	5.93
3483	NYSE	QUAD	Tue, Feb 27, 2024	5.50	6.19	5.35	6.03
3482	NYSE	QUAD	Mon, Feb 26, 2024	5.28	5.47	5.24	5.29
3481	NYSE	QUAD	Fri, Feb 23, 2024	5.56	5.56	5.22	5.29
3480	NYSE	QUAD	Thu, Feb 22, 2024	5.86	5.88	5.21	5.47
3479	NYSE	QUAD	Wed, Feb 21, 2024	6.70	6.75	5.82	5.88
3478	NYSE	QUAD	Tue, Feb 20, 2024	6.34	6.60	6.09	6.48
3477	NYSE	QUAD	Fri, Feb 16, 2024	5.67	6.59	5.43	6.50
3476	NYSE	QUAD	Thu, Feb 15, 2024	5.59	5.67	5.29	5.48
3475	NYSE	QUAD	Wed, Feb 14, 2024	5.37	5.63	5.17	5.58
3474	NYSE	QUAD	Tue, Feb 13, 2024	5.51	5.60	5.23	5.27
3473	NYSE	QUAD	Mon, Feb 12, 2024	5.65	5.95	5.65	5.71
3472	NYSE	QUAD	Fri, Feb 9, 2024	5.45	5.70	5.41	5.63
3471	NYSE	QUAD	Thu, Feb 8, 2024	5.17	5.53	5.12	5.45
3470	NYSE	QUAD	Wed, Feb 7, 2024	5.37	5.40	5.15	5.18
3469	NYSE	QUAD	Tue, Feb 6, 2024	5.39	5.48	5.26	5.34
3468	NYSE	QUAD	Mon, Feb 5, 2024	5.53	5.53	5.40	5.42
3467	NYSE	QUAD	Fri, Feb 2, 2024	5.44	5.59	5.42	5.55
3466	NYSE	QUAD	Thu, Feb 1, 2024	5.49	5.70	5.49	5.55
3465	NYSE	QUAD	Wed, Jan 31, 2024	5.77	5.77	5.45	5.46
3464	NYSE	QUAD	Tue, Jan 30, 2024	5.74	5.77	5.63	5.76
3463	NYSE	QUAD	Mon, Jan 29, 2024	5.73	5.73	5.53	5.69
3462	NYSE	QUAD	Fri, Jan 26, 2024	5.78	5.82	5.61	5.72
3461	NYSE	QUAD	Thu, Jan 25, 2024	5.62	5.70	5.47	5.69
3460	NYSE	QUAD	Wed, Jan 24, 2024	5.60	5.60	5.46	5.49
3459	NYSE	QUAD	Tue, Jan 23, 2024	5.43	5.54	5.36	5.47
3458	NYSE	QUAD	Mon, Jan 22, 2024	5.27	5.39	5.19	5.34
3457	NYSE	QUAD	Fri, Jan 19, 2024	5.07	5.26	5.02	5.21
3456	NYSE	QUAD	Thu, Jan 18, 2024	4.97	5.04	4.78	5.02
3455	NYSE	QUAD	Wed, Jan 17, 2024	4.93	4.99	4.79	4.94
3454	NYSE	QUAD	Tue, Jan 16, 2024	5.03	5.06	4.95	5.02
3453	NYSE	QUAD	Fri, Jan 12, 2024	5.25	5.26	5.04	5.08
3452	NYSE	QUAD	Thu, Jan 11, 2024	5.13	5.21	4.94	5.14
3451	NYSE	QUAD	Wed, Jan 10, 2024	5.09	5.20	5.08	5.13
3450	NYSE	QUAD	Tue, Jan 9, 2024	5.18	5.21	5.09	5.12
3449	NYSE	QUAD	Mon, Jan 8, 2024	5.26	5.37	5.22	5.30
3448	NYSE	QUAD	Fri, Jan 5, 2024	5.05	5.30	4.95	5.23
3447	NYSE	QUAD	Thu, Jan 4, 2024	5.37	5.41	5.09	5.14
3446	NYSE	QUAD	Wed, Jan 3, 2024	5.32	5.67	5.22	5.38
3445	NYSE	QUAD	Tue, Jan 2, 2024	5.39	5.47	5.25	5.33
3444	NYSE	QUAD	Fri, Dec 29, 2023	5.61	5.61	5.39	5.42
3443	NYSE	QUAD	Thu, Dec 28, 2023	5.69	5.79	5.55	5.59
3442	NYSE	QUAD	Wed, Dec 27, 2023	5.71	5.89	5.61	5.71
3441	NYSE	QUAD	Tue, Dec 26, 2023	5.61	5.78	5.60	5.73
3440	NYSE	QUAD	Fri, Dec 22, 2023	5.63	5.70	5.30	5.60
3439	NYSE	QUAD	Thu, Dec 21, 2023	5.55	5.67	5.44	5.60
3438	NYSE	QUAD	Wed, Dec 20, 2023	5.36	5.80	5.30	5.50
3437	NYSE	QUAD	Tue, Dec 19, 2023	5.40	5.50	5.27	5.42
3436	NYSE	QUAD	Mon, Dec 18, 2023	5.38	5.38	5.12	5.29
3435	NYSE	QUAD	Fri, Dec 15, 2023	5.33	5.45	5.16	5.35
3434	NYSE	QUAD	Thu, Dec 14, 2023	5.31	5.49	5.23	5.28
3433	NYSE	QUAD	Wed, Dec 13, 2023	4.94	5.18	4.85	5.14
3432	NYSE	QUAD	Tue, Dec 12, 2023	5.00	5.01	4.80	4.89
3431	NYSE	QUAD	Mon, Dec 11, 2023	5.22	5.30	4.98	5.06
3430	NYSE	QUAD	Fri, Dec 8, 2023	4.84	5.26	4.84	5.15
3429	NYSE	QUAD	Thu, Dec 7, 2023	4.73	4.92	4.73	4.89
3428	NYSE	QUAD	Wed, Dec 6, 2023	4.79	4.93	4.71	4.72
3427	NYSE	QUAD	Tue, Dec 5, 2023	4.92	4.95	4.74	4.74
3426	NYSE	QUAD	Mon, Dec 4, 2023	4.69	4.97	4.69	4.92
3425	NYSE	QUAD	Fri, Dec 1, 2023	4.61	4.77	4.56	4.74
3424	NYSE	QUAD	Thu, Nov 30, 2023	4.65	4.71	4.57	4.61
3423	NYSE	QUAD	Wed, Nov 29, 2023	4.52	4.65	4.52	4.63
3422	NYSE	QUAD	Tue, Nov 28, 2023	4.78	4.78	4.49	4.55
3421	NYSE	QUAD	Mon, Nov 27, 2023	4.70	4.85	4.70	4.78
3420	NYSE	QUAD	Fri, Nov 24, 2023	4.76	4.86	4.73	4.78
3419	NYSE	QUAD	Wed, Nov 22, 2023	4.90	4.97	4.76	4.78
3418	NYSE	QUAD	Tue, Nov 21, 2023	5.03	5.16	4.87	4.89
3417	NYSE	QUAD	Mon, Nov 20, 2023	4.81	5.16	4.77	5.04
3416	NYSE	QUAD	Fri, Nov 17, 2023	4.60	4.77	4.60	4.76
3415	NYSE	QUAD	Thu, Nov 16, 2023	4.56	4.61	4.53	4.55
3414	NYSE	QUAD	Wed, Nov 15, 2023	4.52	4.71	4.52	4.54
3413	NYSE	QUAD	Tue, Nov 14, 2023	4.50	4.69	4.42	4.57
3412	NYSE	QUAD	Mon, Nov 13, 2023	4.31	4.48	4.31	4.41
3411	NYSE	QUAD	Fri, Nov 10, 2023	4.39	4.46	4.23	4.39
3410	NYSE	QUAD	Thu, Nov 9, 2023	4.48	4.51	4.33	4.36
3409	NYSE	QUAD	Wed, Nov 8, 2023	4.16	4.49	4.16	4.45
3408	NYSE	QUAD	Tue, Nov 7, 2023	4.30	4.34	4.18	4.23
3407	NYSE	QUAD	Mon, Nov 6, 2023	4.51	4.51	4.27	4.33
3406	NYSE	QUAD	Fri, Nov 3, 2023	4.64	4.70	4.43	4.50
3405	NYSE	QUAD	Thu, Nov 2, 2023	4.35	4.52	4.27	4.52
3404	NYSE	QUAD	Wed, Nov 1, 2023	4.13	4.64	3.96	4.27
3403	NYSE	QUAD	Tue, Oct 31, 2023	4.97	4.99	4.80	4.89
3402	NYSE	QUAD	Mon, Oct 30, 2023	4.78	5.01	4.78	4.97
3401	NYSE	QUAD	Fri, Oct 27, 2023	4.73	4.92	4.69	4.73
3400	NYSE	QUAD	Thu, Oct 26, 2023	4.64	4.72	4.56	4.69
3399	NYSE	QUAD	Wed, Oct 25, 2023	4.76	4.78	4.55	4.61
3398	NYSE	QUAD	Tue, Oct 24, 2023	4.83	4.92	4.76	4.81
3397	NYSE	QUAD	Mon, Oct 23, 2023	4.51	4.81	4.51	4.77
3396	NYSE	QUAD	Fri, Oct 20, 2023	4.59	4.61	4.51	4.55
3395	NYSE	QUAD	Thu, Oct 19, 2023	4.58	4.63	4.51	4.56
3394	NYSE	QUAD	Wed, Oct 18, 2023	4.88	4.94	4.50	4.61
3393	NYSE	QUAD	Tue, Oct 17, 2023	4.84	5.07	4.84	4.94
3392	NYSE	QUAD	Mon, Oct 16, 2023	4.74	5.02	4.74	4.96
3391	NYSE	QUAD	Fri, Oct 13, 2023	5.01	5.01	4.73	4.73
3390	NYSE	QUAD	Thu, Oct 12, 2023	4.92	5.01	4.92	5.01
3389	NYSE	QUAD	Wed, Oct 11, 2023	4.96	5.01	4.91	5.00
3388	NYSE	QUAD	Tue, Oct 10, 2023	4.84	5.03	4.84	4.95
3387	NYSE	QUAD	Mon, Oct 9, 2023	4.90	5.04	4.90	4.96
3386	NYSE	QUAD	Fri, Oct 6, 2023	5.00	5.02	4.91	4.94
3385	NYSE	QUAD	Thu, Oct 5, 2023	5.02	5.08	4.96	5.04
3384	NYSE	QUAD	Wed, Oct 4, 2023	4.98	5.06	4.97	5.05
3383	NYSE	QUAD	Tue, Oct 3, 2023	4.98	5.04	4.90	4.98
3382	NYSE	QUAD	Mon, Oct 2, 2023	5.00	5.10	4.94	5.01
3381	NYSE	QUAD	Fri, Sep 29, 2023	5.11	5.12	5.01	5.03
3380	NYSE	QUAD	Thu, Sep 28, 2023	5.03	5.12	4.97	5.06
3379	NYSE	QUAD	Wed, Sep 27, 2023	4.90	5.07	4.90	5.00
3378	NYSE	QUAD	Tue, Sep 26, 2023	4.95	5.05	4.73	4.85
3377	NYSE	QUAD	Mon, Sep 25, 2023	4.87	5.01	4.83	4.99
3376	NYSE	QUAD	Fri, Sep 22, 2023	5.12	5.16	4.94	4.95
3375	NYSE	QUAD	Thu, Sep 21, 2023	5.02	5.22	4.98	5.12
3374	NYSE	QUAD	Wed, Sep 20, 2023	5.12	5.21	5.07	5.09
3373	NYSE	QUAD	Tue, Sep 19, 2023	4.90	5.08	4.89	5.07
3372	NYSE	QUAD	Mon, Sep 18, 2023	4.98	5.03	4.87	4.91
3371	NYSE	QUAD	Fri, Sep 15, 2023	5.12	5.18	4.93	4.96
3370	NYSE	QUAD	Thu, Sep 14, 2023	4.99	5.20	4.98	5.19
3369	NYSE	QUAD	Wed, Sep 13, 2023	5.06	5.13	4.94	4.95
3368	NYSE	QUAD	Tue, Sep 12, 2023	5.12	5.22	5.10	5.10
3367	NYSE	QUAD	Mon, Sep 11, 2023	5.00	5.12	4.94	5.11
3366	NYSE	QUAD	Fri, Sep 8, 2023	5.00	5.11	4.98	4.98
3365	NYSE	QUAD	Thu, Sep 7, 2023	4.99	5.02	4.88	4.98
3364	NYSE	QUAD	Wed, Sep 6, 2023	5.01	5.13	5.00	5.03
3363	NYSE	QUAD	Tue, Sep 5, 2023	5.30	5.31	4.89	5.01
3362	NYSE	QUAD	Fri, Sep 1, 2023	5.15	5.30	5.15	5.29
3361	NYSE	QUAD	Thu, Aug 31, 2023	5.17	5.26	5.10	5.11
3360	NYSE	QUAD	Wed, Aug 30, 2023	5.11	5.23	5.11	5.14
3359	NYSE	QUAD	Tue, Aug 29, 2023	5.01	5.14	5.01	5.13
3358	NYSE	QUAD	Mon, Aug 28, 2023	5.00	5.10	5.00	5.03
3357	NYSE	QUAD	Fri, Aug 25, 2023	5.08	5.09	4.97	5.02
3356	NYSE	QUAD	Thu, Aug 24, 2023	5.36	5.37	4.85	5.06
3355	NYSE	QUAD	Wed, Aug 23, 2023	5.42	5.49	5.39	5.42
3354	NYSE	QUAD	Tue, Aug 22, 2023	5.60	5.75	5.35	5.40
3353	NYSE	QUAD	Mon, Aug 21, 2023	5.67	5.84	5.50	5.59
3352	NYSE	QUAD	Fri, Aug 18, 2023	6.00	6.04	5.50	5.61
3351	NYSE	QUAD	Thu, Aug 17, 2023	6.17	6.28	6.07	6.12
3350	NYSE	QUAD	Wed, Aug 16, 2023	6.29	6.35	6.07	6.15
3349	NYSE	QUAD	Tue, Aug 15, 2023	6.23	6.34	6.23	6.27
3348	NYSE	QUAD	Mon, Aug 14, 2023	6.15	6.31	6.00	6.25
3347	NYSE	QUAD	Fri, Aug 11, 2023	6.24	6.33	6.14	6.30
3346	NYSE	QUAD	Thu, Aug 10, 2023	6.19	6.41	6.10	6.26
3345	NYSE	QUAD	Wed, Aug 9, 2023	6.08	6.19	5.83	6.12
3344	NYSE	QUAD	Tue, Aug 8, 2023	5.85	6.05	5.77	6.02
3343	NYSE	QUAD	Mon, Aug 7, 2023	5.60	6.02	5.60	5.96
3342	NYSE	QUAD	Fri, Aug 4, 2023	5.41	5.90	5.39	5.65
3341	NYSE	QUAD	Thu, Aug 3, 2023	5.15	5.45	5.08	5.36
3340	NYSE	QUAD	Wed, Aug 2, 2023	5.61	5.68	4.98	5.18
3339	NYSE	QUAD	Tue, Aug 1, 2023	5.89	5.90	5.68	5.90
3338	NYSE	QUAD	Mon, Jul 31, 2023	5.88	6.09	5.86	5.92
3337	NYSE	QUAD	Fri, Jul 28, 2023	5.86	6.05	5.73	5.79
3336	NYSE	QUAD	Thu, Jul 27, 2023	5.70	5.85	5.62	5.80
3335	NYSE	QUAD	Wed, Jul 26, 2023	5.39	5.65	5.36	5.63
3334	NYSE	QUAD	Tue, Jul 25, 2023	5.28	5.42	5.22	5.40
3333	NYSE	QUAD	Mon, Jul 24, 2023	5.13	5.35	5.12	5.34
3332	NYSE	QUAD	Fri, Jul 21, 2023	5.29	5.29	5.12	5.13
3331	NYSE	QUAD	Thu, Jul 20, 2023	5.35	5.42	5.12	5.20
3330	NYSE	QUAD	Wed, Jul 19, 2023	5.29	5.59	5.23	5.35
3329	NYSE	QUAD	Tue, Jul 18, 2023	5.08	5.32	5.08	5.22
3328	NYSE	QUAD	Mon, Jul 17, 2023	5.11	5.32	5.02	5.05
3327	NYSE	QUAD	Fri, Jul 14, 2023	4.87	5.10	4.80	5.10
3326	NYSE	QUAD	Thu, Jul 13, 2023	4.70	4.89	4.64	4.87
3325	NYSE	QUAD	Wed, Jul 12, 2023	4.31	4.91	4.30	4.68
3324	NYSE	QUAD	Tue, Jul 11, 2023	4.30	4.31	4.06	4.18
3323	NYSE	QUAD	Mon, Jul 10, 2023	4.34	4.40	4.25	4.28
3322	NYSE	QUAD	Fri, Jul 7, 2023	4.03	4.37	4.03	4.34
3321	NYSE	QUAD	Thu, Jul 6, 2023	4.00	4.04	3.94	4.02
3320	NYSE	QUAD	Wed, Jul 5, 2023	4.00	4.16	3.98	4.05
3319	NYSE	QUAD	Mon, Jul 3, 2023	3.75	4.05	3.75	4.01
3318	NYSE	QUAD	Fri, Jun 30, 2023	3.80	3.87	3.74	3.76
3317	NYSE	QUAD	Thu, Jun 29, 2023	3.75	3.85	3.75	3.77
3316	NYSE	QUAD	Wed, Jun 28, 2023	3.74	3.89	3.69	3.76
3315	NYSE	QUAD	Tue, Jun 27, 2023	3.70	3.77	3.67	3.73
3314	NYSE	QUAD	Mon, Jun 26, 2023	3.62	3.76	3.62	3.68
3313	NYSE	QUAD	Fri, Jun 23, 2023	3.57	3.76	3.55	3.63
3312	NYSE	QUAD	Thu, Jun 22, 2023	3.57	3.74	3.56	3.64
3311	NYSE	QUAD	Wed, Jun 21, 2023	3.67	3.76	3.58	3.59
3310	NYSE	QUAD	Tue, Jun 20, 2023	3.66	3.81	3.59	3.69
3309	NYSE	QUAD	Fri, Jun 16, 2023	3.80	3.80	3.63	3.63
3308	NYSE	QUAD	Thu, Jun 15, 2023	3.63	3.80	3.63	3.75
3307	NYSE	QUAD	Wed, Jun 14, 2023	3.75	4.01	3.62	3.64
3306	NYSE	QUAD	Tue, Jun 13, 2023	3.74	3.79	3.69	3.72
3305	NYSE	QUAD	Mon, Jun 12, 2023	3.63	3.77	3.61	3.71
3304	NYSE	QUAD	Fri, Jun 9, 2023	3.72	3.79	3.57	3.63
3303	NYSE	QUAD	Thu, Jun 8, 2023	3.80	3.86	3.71	3.72
3302	NYSE	QUAD	Wed, Jun 7, 2023	3.67	3.85	3.67	3.77
3301	NYSE	QUAD	Tue, Jun 6, 2023	3.50	3.75	3.50	3.66
3300	NYSE	QUAD	Mon, Jun 5, 2023	3.60	3.69	3.49	3.60
3299	NYSE	QUAD	Fri, Jun 2, 2023	3.43	3.69	3.40	3.60
3298	NYSE	QUAD	Thu, Jun 1, 2023	3.28	3.44	3.18	3.35
3297	NYSE	QUAD	Wed, May 31, 2023	3.31	3.38	3.26	3.27
3296	NYSE	QUAD	Tue, May 30, 2023	3.33	3.46	3.24	3.32
3295	NYSE	QUAD	Fri, May 26, 2023	3.40	3.43	3.21	3.24
3294	NYSE	QUAD	Thu, May 25, 2023	3.56	3.57	3.26	3.40
3293	NYSE	QUAD	Wed, May 24, 2023	3.68	3.73	3.55	3.59
3292	NYSE	QUAD	Tue, May 23, 2023	3.77	3.89	3.65	3.68
3291	NYSE	QUAD	Mon, May 22, 2023	3.88	3.88	3.60	3.78
3290	NYSE	QUAD	Fri, May 19, 2023	4.00	4.05	3.98	3.99
3289	NYSE	QUAD	Thu, May 18, 2023	3.81	3.99	3.79	3.96
3288	NYSE	QUAD	Wed, May 17, 2023	3.57	3.79	3.52	3.78
3287	NYSE	QUAD	Tue, May 16, 2023	3.38	3.55	3.34	3.49
3286	NYSE	QUAD	Mon, May 15, 2023	3.28	3.47	3.23	3.42
3285	NYSE	QUAD	Fri, May 12, 2023	3.07	3.25	3.07	3.21
3284	NYSE	QUAD	Thu, May 11, 2023	3.00	3.16	2.99	3.06
3283	NYSE	QUAD	Wed, May 10, 2023	2.90	3.09	2.88	3.03
3282	NYSE	QUAD	Tue, May 9, 2023	2.81	2.97	2.78	2.87
3281	NYSE	QUAD	Mon, May 8, 2023	2.82	2.84	2.77	2.78
3280	NYSE	QUAD	Fri, May 5, 2023	2.76	2.84	2.70	2.82
3279	NYSE	QUAD	Thu, May 4, 2023	3.00	3.00	2.68	2.74
3278	NYSE	QUAD	Wed, May 3, 2023	3.14	3.47	2.76	3.07
3277	NYSE	QUAD	Tue, May 2, 2023	3.39	3.43	3.18	3.30
3276	NYSE	QUAD	Mon, May 1, 2023	3.49	3.52	3.34	3.41
3275	NYSE	QUAD	Fri, Apr 28, 2023	3.47	3.52	3.45	3.49
3274	NYSE	QUAD	Thu, Apr 27, 2023	3.47	3.52	3.37	3.52
3273	NYSE	QUAD	Wed, Apr 26, 2023	3.64	3.76	3.44	3.48
3272	NYSE	QUAD	Tue, Apr 25, 2023	3.76	3.76	3.65	3.69
3271	NYSE	QUAD	Mon, Apr 24, 2023	3.74	3.88	3.74	3.79
3270	NYSE	QUAD	Fri, Apr 21, 2023	3.88	3.91	3.62	3.76
3269	NYSE	QUAD	Thu, Apr 20, 2023	3.90	3.96	3.87	3.89
3268	NYSE	QUAD	Wed, Apr 19, 2023	3.87	3.97	3.83	3.92
3267	NYSE	QUAD	Tue, Apr 18, 2023	3.94	4.03	3.89	3.92
3266	NYSE	QUAD	Mon, Apr 17, 2023	3.97	3.98	3.82	3.94
3265	NYSE	QUAD	Fri, Apr 14, 2023	3.98	3.99	3.85	3.95
3264	NYSE	QUAD	Thu, Apr 13, 2023	4.00	4.01	3.94	3.99
3263	NYSE	QUAD	Wed, Apr 12, 2023	4.07	4.09	3.97	4.00
3262	NYSE	QUAD	Tue, Apr 11, 2023	4.00	4.10	3.97	4.04
3261	NYSE	QUAD	Mon, Apr 10, 2023	3.85	4.01	3.80	3.97
3260	NYSE	QUAD	Thu, Apr 6, 2023	4.01	4.01	3.80	3.82
3259	NYSE	QUAD	Wed, Apr 5, 2023	4.12	4.21	3.90	4.00
3258	NYSE	QUAD	Tue, Apr 4, 2023	4.42	4.42	4.10	4.19
3257	NYSE	QUAD	Mon, Apr 3, 2023	4.30	4.45	4.30	4.42
3256	NYSE	QUAD	Fri, Mar 31, 2023	4.23	4.30	4.16	4.29
3255	NYSE	QUAD	Thu, Mar 30, 2023	4.29	4.37	4.20	4.21
3254	NYSE	QUAD	Wed, Mar 29, 2023	4.24	4.35	4.20	4.27
3253	NYSE	QUAD	Tue, Mar 28, 2023	4.25	4.36	4.13	4.20
3252	NYSE	QUAD	Mon, Mar 27, 2023	4.25	4.30	4.16	4.25
3251	NYSE	QUAD	Fri, Mar 24, 2023	4.12	4.27	4.11	4.20
3250	NYSE	QUAD	Thu, Mar 23, 2023	4.15	4.19	4.11	4.14
3249	NYSE	QUAD	Wed, Mar 22, 2023	4.13	4.26	4.10	4.14
3248	NYSE	QUAD	Tue, Mar 21, 2023	4.09	4.22	4.07	4.12
3247	NYSE	QUAD	Mon, Mar 20, 2023	4.00	4.16	3.96	4.01
3246	NYSE	QUAD	Fri, Mar 17, 2023	4.22	4.23	3.94	4.03
3245	NYSE	QUAD	Thu, Mar 16, 2023	4.00	4.29	3.99	4.25
3244	NYSE	QUAD	Wed, Mar 15, 2023	3.92	4.06	3.92	4.03
3243	NYSE	QUAD	Tue, Mar 14, 2023	3.88	4.06	3.88	4.04
3242	NYSE	QUAD	Mon, Mar 13, 2023	4.03	4.08	3.73	3.84
3241	NYSE	QUAD	Fri, Mar 10, 2023	4.35	4.35	4.14	4.17
3240	NYSE	QUAD	Thu, Mar 9, 2023	4.45	4.59	4.36	4.36
3239	NYSE	QUAD	Wed, Mar 8, 2023	4.38	4.45	4.34	4.44
3238	NYSE	QUAD	Tue, Mar 7, 2023	4.53	4.57	4.35	4.42
3237	NYSE	QUAD	Mon, Mar 6, 2023	4.94	4.99	4.46	4.54
3236	NYSE	QUAD	Fri, Mar 3, 2023	4.91	4.93	4.77	4.86
3235	NYSE	QUAD	Thu, Mar 2, 2023	4.86	4.93	4.72	4.88
3234	NYSE	QUAD	Wed, Mar 1, 2023	4.89	4.96	4.83	4.88
3233	NYSE	QUAD	Tue, Feb 28, 2023	5.16	5.16	4.89	4.89
3232	NYSE	QUAD	Mon, Feb 27, 2023	5.19	5.39	5.08	5.14
3231	NYSE	QUAD	Fri, Feb 24, 2023	4.78	5.34	4.73	5.17
3230	NYSE	QUAD	Thu, Feb 23, 2023	4.65	4.97	4.64	4.85
3229	NYSE	QUAD	Wed, Feb 22, 2023	4.11	4.70	4.10	4.56
3228	NYSE	QUAD	Tue, Feb 21, 2023	4.24	4.34	4.19	4.20
3227	NYSE	QUAD	Fri, Feb 17, 2023	4.18	4.28	4.11	4.26
3226	NYSE	QUAD	Thu, Feb 16, 2023	4.25	4.27	4.12	4.16
3225	NYSE	QUAD	Wed, Feb 15, 2023	4.22	4.33	4.19	4.28
3224	NYSE	QUAD	Tue, Feb 14, 2023	4.23	4.28	4.01	4.19
3223	NYSE	QUAD	Mon, Feb 13, 2023	4.34	4.37	4.21	4.26
3222	NYSE	QUAD	Fri, Feb 10, 2023	4.32	4.40	4.25	4.32
3221	NYSE	QUAD	Thu, Feb 9, 2023	4.48	4.54	4.14	4.29
3220	NYSE	QUAD	Wed, Feb 8, 2023	4.54	4.58	4.42	4.46
3219	NYSE	QUAD	Tue, Feb 7, 2023	4.70	4.71	4.47	4.57
3218	NYSE	QUAD	Mon, Feb 6, 2023	4.62	4.80	4.62	4.69
3217	NYSE	QUAD	Fri, Feb 3, 2023	4.63	4.80	4.60	4.68
3216	NYSE	QUAD	Thu, Feb 2, 2023	4.46	4.81	4.46	4.66
3215	NYSE	QUAD	Wed, Feb 1, 2023	4.41	4.56	4.32	4.49
3214	NYSE	QUAD	Tue, Jan 31, 2023	4.35	4.48	4.34	4.41
3213	NYSE	QUAD	Mon, Jan 30, 2023	4.43	4.59	4.34	4.35
3212	NYSE	QUAD	Fri, Jan 27, 2023	4.47	4.49	4.41	4.44
3211	NYSE	QUAD	Thu, Jan 26, 2023	4.47	4.54	4.44	4.48
3210	NYSE	QUAD	Wed, Jan 25, 2023	4.41	4.53	4.35	4.43
3209	NYSE	QUAD	Tue, Jan 24, 2023	4.31	4.52	4.31	4.43
3208	NYSE	QUAD	Mon, Jan 23, 2023	4.56	4.61	4.37	4.40
3207	NYSE	QUAD	Fri, Jan 20, 2023	4.57	4.59	4.47	4.56
3206	NYSE	QUAD	Thu, Jan 19, 2023	4.35	4.55	4.27	4.53
3205	NYSE	QUAD	Wed, Jan 18, 2023	4.43	4.45	4.30	4.42
3204	NYSE	QUAD	Tue, Jan 17, 2023	4.36	4.45	4.31	4.43
3203	NYSE	QUAD	Fri, Jan 13, 2023	4.35	4.38	4.25	4.36
3202	NYSE	QUAD	Thu, Jan 12, 2023	4.46	4.61	4.39	4.39
3201	NYSE	QUAD	Wed, Jan 11, 2023	4.42	4.64	4.42	4.46
3200	NYSE	QUAD	Tue, Jan 10, 2023	4.27	4.43	4.26	4.39
3199	NYSE	QUAD	Mon, Jan 9, 2023	4.62	4.79	4.32	4.33
3198	NYSE	QUAD	Fri, Jan 6, 2023	4.53	4.65	4.46	4.54
3197	NYSE	QUAD	Thu, Jan 5, 2023	4.45	4.57	4.27	4.52
3196	NYSE	QUAD	Wed, Jan 4, 2023	4.38	4.49	4.12	4.47
3195	NYSE	QUAD	Tue, Jan 3, 2023	4.19	4.47	4.12	4.37
3194	NYSE	QUAD	Fri, Dec 30, 2022	4.26	4.26	4.02	4.08
3193	NYSE	QUAD	Thu, Dec 29, 2022	4.08	4.29	4.02	4.25
3192	NYSE	QUAD	Wed, Dec 28, 2022	4.22	4.35	3.87	3.96
3191	NYSE	QUAD	Tue, Dec 27, 2022	3.90	4.27	3.85	4.20
3190	NYSE	QUAD	Fri, Dec 23, 2022	3.44	3.75	3.44	3.71
3189	NYSE	QUAD	Thu, Dec 22, 2022	3.50	3.57	3.42	3.48
3188	NYSE	QUAD	Wed, Dec 21, 2022	3.37	3.51	3.35	3.47
3187	NYSE	QUAD	Tue, Dec 20, 2022	3.47	3.50	3.21	3.30
3186	NYSE	QUAD	Mon, Dec 19, 2022	3.73	3.73	3.47	3.49
3185	NYSE	QUAD	Fri, Dec 16, 2022	3.36	3.73	3.35	3.73
3184	NYSE	QUAD	Thu, Dec 15, 2022	3.39	3.46	3.35	3.40
3183	NYSE	QUAD	Wed, Dec 14, 2022	3.40	3.51	3.39	3.47
3182	NYSE	QUAD	Tue, Dec 13, 2022	3.54	3.67	3.39	3.43
3181	NYSE	QUAD	Mon, Dec 12, 2022	3.43	3.49	3.38	3.45
3180	NYSE	QUAD	Fri, Dec 9, 2022	3.51	3.60	3.41	3.43
3179	NYSE	QUAD	Thu, Dec 8, 2022	3.56	3.63	3.46	3.51
3178	NYSE	QUAD	Wed, Dec 7, 2022	3.42	3.64	3.42	3.54
3177	NYSE	QUAD	Tue, Dec 6, 2022	3.52	3.58	3.40	3.49
3176	NYSE	QUAD	Mon, Dec 5, 2022	3.68	3.70	3.50	3.54
3175	NYSE	QUAD	Fri, Dec 2, 2022	3.70	3.81	3.69	3.76
3174	NYSE	QUAD	Thu, Dec 1, 2022	3.71	3.81	3.71	3.74
3173	NYSE	QUAD	Wed, Nov 30, 2022	3.59	3.80	3.51	3.70
3172	NYSE	QUAD	Tue, Nov 29, 2022	3.56	3.61	3.50	3.58
3171	NYSE	QUAD	Mon, Nov 28, 2022	3.79	3.84	3.48	3.57
3170	NYSE	QUAD	Fri, Nov 25, 2022	3.72	3.84	3.72	3.82
3169	NYSE	QUAD	Wed, Nov 23, 2022	3.69	3.72	3.61	3.69
3168	NYSE	QUAD	Tue, Nov 22, 2022	3.70	3.72	3.62	3.71
3167	NYSE	QUAD	Mon, Nov 21, 2022	3.45	3.76	3.38	3.69
3166	NYSE	QUAD	Fri, Nov 18, 2022	3.45	3.54	3.43	3.47
3165	NYSE	QUAD	Thu, Nov 17, 2022	3.31	3.40	3.31	3.37
3164	NYSE	QUAD	Wed, Nov 16, 2022	3.35	3.44	3.29	3.34
3163	NYSE	QUAD	Tue, Nov 15, 2022	3.51	3.59	3.35	3.38
3162	NYSE	QUAD	Mon, Nov 14, 2022	3.48	3.54	3.37	3.41
3161	NYSE	QUAD	Fri, Nov 11, 2022	3.39	3.65	3.39	3.50
3160	NYSE	QUAD	Thu, Nov 10, 2022	3.46	3.53	3.34	3.40
3159	NYSE	QUAD	Wed, Nov 9, 2022	3.31	3.46	3.18	3.25
3158	NYSE	QUAD	Tue, Nov 8, 2022	3.33	3.39	3.16	3.32
3157	NYSE	QUAD	Mon, Nov 7, 2022	3.35	3.37	3.23	3.29
3156	NYSE	QUAD	Fri, Nov 4, 2022	3.30	3.44	3.11	3.28
3155	NYSE	QUAD	Thu, Nov 3, 2022	3.14	3.34	3.09	3.25
3154	NYSE	QUAD	Wed, Nov 2, 2022	3.10	3.42	3.04	3.17
3153	NYSE	QUAD	Tue, Nov 1, 2022	2.81	2.96	2.65	2.69
3152	NYSE	QUAD	Mon, Oct 31, 2022	2.71	2.89	2.62	2.78
3151	NYSE	QUAD	Fri, Oct 28, 2022	2.66	2.74	2.55	2.69
3150	NYSE	QUAD	Thu, Oct 27, 2022	2.63	2.69	2.59	2.61
3149	NYSE	QUAD	Wed, Oct 26, 2022	2.50	2.71	2.45	2.62
3148	NYSE	QUAD	Tue, Oct 25, 2022	2.28	2.57	2.28	2.51
3147	NYSE	QUAD	Mon, Oct 24, 2022	2.31	2.37	2.20	2.29
3146	NYSE	QUAD	Fri, Oct 21, 2022	2.32	2.50	2.27	2.27
3145	NYSE	QUAD	Thu, Oct 20, 2022	2.39	2.46	2.26	2.28
3144	NYSE	QUAD	Wed, Oct 19, 2022	2.39	2.39	2.29	2.37
3143	NYSE	QUAD	Tue, Oct 18, 2022	2.49	2.55	2.39	2.42
3142	NYSE	QUAD	Mon, Oct 17, 2022	2.46	2.56	2.39	2.40
3141	NYSE	QUAD	Fri, Oct 14, 2022	2.63	2.71	2.42	2.42
3140	NYSE	QUAD	Thu, Oct 13, 2022	2.17	2.61	2.12	2.58
3139	NYSE	QUAD	Wed, Oct 12, 2022	2.30	2.32	2.18	2.21
3138	NYSE	QUAD	Tue, Oct 11, 2022	2.37	2.54	2.30	2.31
3137	NYSE	QUAD	Mon, Oct 10, 2022	2.42	2.43	2.20	2.37
3136	NYSE	QUAD	Fri, Oct 7, 2022	2.43	2.46	2.30	2.38
3135	NYSE	QUAD	Thu, Oct 6, 2022	2.66	2.66	2.41	2.46
3134	NYSE	QUAD	Wed, Oct 5, 2022	2.70	2.75	2.59	2.66
3133	NYSE	QUAD	Tue, Oct 4, 2022	2.71	2.80	2.66	2.78
3132	NYSE	QUAD	Mon, Oct 3, 2022	2.61	2.70	2.55	2.67
3131	NYSE	QUAD	Fri, Sep 30, 2022	2.66	2.75	2.55	2.56
3130	NYSE	QUAD	Thu, Sep 29, 2022	2.89	2.89	2.65	2.70
3129	NYSE	QUAD	Wed, Sep 28, 2022	2.97	2.99	2.86	2.95
3128	NYSE	QUAD	Tue, Sep 27, 2022	3.01	3.10	2.91	2.94
3127	NYSE	QUAD	Mon, Sep 26, 2022	2.94	3.03	2.85	2.94
3126	NYSE	QUAD	Fri, Sep 23, 2022	3.11	3.16	2.93	2.97
3125	NYSE	QUAD	Thu, Sep 22, 2022	3.18	3.21	3.13	3.16
3124	NYSE	QUAD	Wed, Sep 21, 2022	3.27	3.38	3.19	3.21
3123	NYSE	QUAD	Tue, Sep 20, 2022	3.47	3.47	3.25	3.27
3122	NYSE	QUAD	Mon, Sep 19, 2022	3.37	3.53	3.35	3.51
3121	NYSE	QUAD	Fri, Sep 16, 2022	3.37	3.43	3.28	3.39
3120	NYSE	QUAD	Thu, Sep 15, 2022	3.43	3.51	3.35	3.41
3119	NYSE	QUAD	Wed, Sep 14, 2022	3.58	3.58	3.44	3.46
3118	NYSE	QUAD	Tue, Sep 13, 2022	3.66	3.79	3.58	3.59
3117	NYSE	QUAD	Mon, Sep 12, 2022	3.82	3.89	3.75	3.81
3116	NYSE	QUAD	Fri, Sep 9, 2022	3.72	3.94	3.70	3.81
3115	NYSE	QUAD	Thu, Sep 8, 2022	3.55	3.71	3.44	3.69
3114	NYSE	QUAD	Wed, Sep 7, 2022	3.25	3.61	3.25	3.59
3113	NYSE	QUAD	Tue, Sep 6, 2022	3.20	3.30	3.16	3.27
3112	NYSE	QUAD	Fri, Sep 2, 2022	3.20	3.27	3.11	3.20
3111	NYSE	QUAD	Thu, Sep 1, 2022	3.15	3.27	3.06	3.15
3110	NYSE	QUAD	Wed, Aug 31, 2022	3.33	3.34	3.16	3.16
3109	NYSE	QUAD	Tue, Aug 30, 2022	3.47	3.47	3.31	3.31
3108	NYSE	QUAD	Mon, Aug 29, 2022	3.48	3.53	3.47	3.47
3107	NYSE	QUAD	Fri, Aug 26, 2022	3.71	3.71	3.52	3.53
3106	NYSE	QUAD	Thu, Aug 25, 2022	3.77	3.77	3.68	3.71
3105	NYSE	QUAD	Wed, Aug 24, 2022	3.80	3.85	3.73	3.75
3104	NYSE	QUAD	Tue, Aug 23, 2022	3.75	3.93	3.75	3.79
3103	NYSE	QUAD	Mon, Aug 22, 2022	3.91	3.91	3.62	3.75
3102	NYSE	QUAD	Fri, Aug 19, 2022	3.95	3.98	3.82	3.96
3101	NYSE	QUAD	Thu, Aug 18, 2022	3.95	4.02	3.90	4.00
3100	NYSE	QUAD	Wed, Aug 17, 2022	3.95	4.01	3.82	3.93
3099	NYSE	QUAD	Tue, Aug 16, 2022	3.86	4.04	3.83	3.98
3098	NYSE	QUAD	Mon, Aug 15, 2022	3.92	4.01	3.85	3.93
3097	NYSE	QUAD	Fri, Aug 12, 2022	3.95	4.04	3.95	4.00
3096	NYSE	QUAD	Thu, Aug 11, 2022	3.85	4.02	3.85	3.93
3095	NYSE	QUAD	Wed, Aug 10, 2022	3.76	3.90	3.76	3.80
3094	NYSE	QUAD	Tue, Aug 9, 2022	3.60	3.79	3.57	3.70
3093	NYSE	QUAD	Mon, Aug 8, 2022	3.43	3.68	3.41	3.63
3092	NYSE	QUAD	Fri, Aug 5, 2022	3.29	3.53	3.28	3.39
3091	NYSE	QUAD	Thu, Aug 4, 2022	3.35	3.44	3.29	3.32
3090	NYSE	QUAD	Wed, Aug 3, 2022	3.44	3.52	3.29	3.35
3089	NYSE	QUAD	Tue, Aug 2, 2022	3.12	3.39	3.12	3.29
3088	NYSE	QUAD	Mon, Aug 1, 2022	3.15	3.21	3.08	3.10
3087	NYSE	QUAD	Fri, Jul 29, 2022	3.15	3.30	3.15	3.18
3086	NYSE	QUAD	Thu, Jul 28, 2022	3.09	3.18	3.03	3.16
3085	NYSE	QUAD	Wed, Jul 27, 2022	3.12	3.15	3.00	3.07
3084	NYSE	QUAD	Tue, Jul 26, 2022	3.15	3.26	3.08	3.09
3083	NYSE	QUAD	Mon, Jul 25, 2022	2.90	3.33	2.89	3.13
3082	NYSE	QUAD	Fri, Jul 22, 2022	2.88	2.97	2.84	2.94
3081	NYSE	QUAD	Thu, Jul 21, 2022	2.89	2.99	2.82	2.90
3080	NYSE	QUAD	Wed, Jul 20, 2022	2.85	3.02	2.85	2.94
3079	NYSE	QUAD	Tue, Jul 19, 2022	2.86	2.96	2.81	2.84
3078	NYSE	QUAD	Mon, Jul 18, 2022	2.81	2.97	2.79	2.84
3077	NYSE	QUAD	Fri, Jul 15, 2022	2.66	2.80	2.61	2.78
3076	NYSE	QUAD	Thu, Jul 14, 2022	2.65	2.68	2.57	2.60
3075	NYSE	QUAD	Wed, Jul 13, 2022	2.57	2.70	2.57	2.66
3074	NYSE	QUAD	Tue, Jul 12, 2022	2.59	2.66	2.59	2.63
3073	NYSE	QUAD	Mon, Jul 11, 2022	2.70	2.75	2.55	2.60
3072	NYSE	QUAD	Fri, Jul 8, 2022	2.73	2.83	2.66	2.74
3071	NYSE	QUAD	Thu, Jul 7, 2022	2.68	2.80	2.67	2.74
3070	NYSE	QUAD	Wed, Jul 6, 2022	2.72	2.73	2.66	2.67
3069	NYSE	QUAD	Tue, Jul 5, 2022	2.73	2.79	2.61	2.73
3068	NYSE	QUAD	Fri, Jul 1, 2022	2.75	2.94	2.75	2.79
3067	NYSE	QUAD	Thu, Jun 30, 2022	2.71	2.93	2.70	2.75
3066	NYSE	QUAD	Wed, Jun 29, 2022	2.80	2.85	2.62	2.73
3065	NYSE	QUAD	Tue, Jun 28, 2022	3.00	3.18	2.87	2.87
3064	NYSE	QUAD	Mon, Jun 27, 2022	2.99	3.12	2.79	2.98
3063	NYSE	QUAD	Fri, Jun 24, 2022	3.02	3.32	2.76	2.94
3062	NYSE	QUAD	Thu, Jun 23, 2022	3.12	3.20	2.94	3.07
3061	NYSE	QUAD	Wed, Jun 22, 2022	3.38	3.47	3.11	3.17
3060	NYSE	QUAD	Tue, Jun 21, 2022	3.53	3.62	3.40	3.48
3059	NYSE	QUAD	Fri, Jun 17, 2022	3.20	3.53	3.20	3.41
3058	NYSE	QUAD	Thu, Jun 16, 2022	3.24	3.34	3.16	3.25
3057	NYSE	QUAD	Wed, Jun 15, 2022	2.98	3.35	2.98	3.35
3056	NYSE	QUAD	Tue, Jun 14, 2022	2.91	3.04	2.79	3.00
3055	NYSE	QUAD	Mon, Jun 13, 2022	3.06	3.12	2.83	2.86
3054	NYSE	QUAD	Fri, Jun 10, 2022	3.28	3.32	3.09	3.12
3053	NYSE	QUAD	Thu, Jun 9, 2022	3.50	3.53	3.29	3.30
3052	NYSE	QUAD	Wed, Jun 8, 2022	3.50	3.62	3.39	3.51
3051	NYSE	QUAD	Tue, Jun 7, 2022	3.53	3.59	3.39	3.50
3050	NYSE	QUAD	Mon, Jun 6, 2022	3.89	3.92	3.45	3.57
3049	NYSE	QUAD	Fri, Jun 3, 2022	4.06	4.07	3.78	3.82
3048	NYSE	QUAD	Thu, Jun 2, 2022	4.12	4.25	4.06	4.11
3047	NYSE	QUAD	Wed, Jun 1, 2022	4.06	4.25	4.00	4.12
3046	NYSE	QUAD	Tue, May 31, 2022	4.25	4.28	4.02	4.02
3045	NYSE	QUAD	Fri, May 27, 2022	4.22	4.33	4.16	4.23
3044	NYSE	QUAD	Thu, May 26, 2022	4.03	4.23	4.03	4.16
3043	NYSE	QUAD	Wed, May 25, 2022	3.81	4.00	3.81	4.00
3042	NYSE	QUAD	Tue, May 24, 2022	3.89	3.89	3.70	3.83
3041	NYSE	QUAD	Mon, May 23, 2022	4.07	4.15	3.89	3.89
3040	NYSE	QUAD	Fri, May 20, 2022	4.19	4.19	3.89	4.08
3039	NYSE	QUAD	Thu, May 19, 2022	4.19	4.28	4.13	4.14
3038	NYSE	QUAD	Wed, May 18, 2022	4.63	4.63	4.23	4.27
3037	NYSE	QUAD	Tue, May 17, 2022	4.70	4.79	4.60	4.70
3036	NYSE	QUAD	Mon, May 16, 2022	4.52	4.67	4.45	4.63
3035	NYSE	QUAD	Fri, May 13, 2022	4.36	4.61	4.33	4.53
3034	NYSE	QUAD	Thu, May 12, 2022	4.13	4.33	4.06	4.29
3033	NYSE	QUAD	Wed, May 11, 2022	4.08	4.31	4.03	4.17
3032	NYSE	QUAD	Tue, May 10, 2022	4.46	4.46	3.96	4.04
3031	NYSE	QUAD	Mon, May 9, 2022	4.60	4.81	4.38	4.39
3030	NYSE	QUAD	Fri, May 6, 2022	4.32	4.82	4.28	4.74
3029	NYSE	QUAD	Thu, May 5, 2022	4.67	4.75	4.19	4.43
3028	NYSE	QUAD	Wed, May 4, 2022	6.14	6.16	4.72	4.78
3027	NYSE	QUAD	Tue, May 3, 2022	6.20	6.36	6.06	6.25
3026	NYSE	QUAD	Mon, May 2, 2022	6.68	6.91	6.23	6.34
3025	NYSE	QUAD	Fri, Apr 29, 2022	6.80	6.99	6.74	6.78
3024	NYSE	QUAD	Thu, Apr 28, 2022	6.95	6.95	6.56	6.80
3023	NYSE	QUAD	Wed, Apr 27, 2022	6.77	7.07	6.77	6.86
3022	NYSE	QUAD	Tue, Apr 26, 2022	6.77	6.90	6.55	6.63
3021	NYSE	QUAD	Mon, Apr 25, 2022	6.74	6.81	6.42	6.77
3020	NYSE	QUAD	Fri, Apr 22, 2022	6.87	6.94	6.63	6.78
3019	NYSE	QUAD	Thu, Apr 21, 2022	7.23	7.25	6.78	6.86
3018	NYSE	QUAD	Wed, Apr 20, 2022	7.08	7.55	6.98	7.23
3017	NYSE	QUAD	Tue, Apr 19, 2022	7.00	7.19	6.93	7.06
3016	NYSE	QUAD	Mon, Apr 18, 2022	6.81	7.10	6.70	7.00
3015	NYSE	QUAD	Thu, Apr 14, 2022	7.05	7.15	6.73	6.93
3014	NYSE	QUAD	Wed, Apr 13, 2022	6.99	7.21	6.95	7.11
3013	NYSE	QUAD	Tue, Apr 12, 2022	6.67	7.04	6.67	6.97
3012	NYSE	QUAD	Mon, Apr 11, 2022	6.78	6.88	6.51	6.64
3011	NYSE	QUAD	Fri, Apr 8, 2022	6.50	6.89	6.50	6.85
3010	NYSE	QUAD	Thu, Apr 7, 2022	6.51	6.59	6.41	6.55
3009	NYSE	QUAD	Wed, Apr 6, 2022	6.71	6.79	6.43	6.52
3008	NYSE	QUAD	Tue, Apr 5, 2022	7.09	7.09	6.65	6.74
3007	NYSE	QUAD	Mon, Apr 4, 2022	7.12	7.21	6.84	7.03
3006	NYSE	QUAD	Fri, Apr 1, 2022	6.93	7.09	6.76	7.03
3005	NYSE	QUAD	Thu, Mar 31, 2022	6.91	7.34	6.90	6.94
3004	NYSE	QUAD	Wed, Mar 30, 2022	6.68	6.97	6.66	6.89
3003	NYSE	QUAD	Tue, Mar 29, 2022	6.80	6.95	6.66	6.70
3002	NYSE	QUAD	Mon, Mar 28, 2022	6.70	6.84	6.60	6.81
3001	NYSE	QUAD	Fri, Mar 25, 2022	6.76	6.96	6.60	6.70
3000	NYSE	QUAD	Thu, Mar 24, 2022	6.64	6.74	6.44	6.67
2999	NYSE	QUAD	Wed, Mar 23, 2022	6.46	6.65	6.36	6.61
2998	NYSE	QUAD	Tue, Mar 22, 2022	6.28	6.54	6.28	6.49
2997	NYSE	QUAD	Mon, Mar 21, 2022	6.22	6.50	6.18	6.29
2996	NYSE	QUAD	Fri, Mar 18, 2022	6.01	6.23	5.97	6.16
2995	NYSE	QUAD	Thu, Mar 17, 2022	5.95	6.05	5.86	6.04
2994	NYSE	QUAD	Wed, Mar 16, 2022	6.15	6.23	5.80	5.99
2993	NYSE	QUAD	Tue, Mar 15, 2022	5.66	6.11	5.66	6.10
2992	NYSE	QUAD	Mon, Mar 14, 2022	5.63	5.82	5.48	5.66
2991	NYSE	QUAD	Fri, Mar 11, 2022	5.98	5.99	5.54	5.57
2990	NYSE	QUAD	Thu, Mar 10, 2022	5.84	6.08	5.83	5.89
2989	NYSE	QUAD	Wed, Mar 9, 2022	5.94	6.22	5.88	5.96
2988	NYSE	QUAD	Tue, Mar 8, 2022	6.15	6.21	5.77	5.80
2987	NYSE	QUAD	Mon, Mar 7, 2022	6.67	6.94	6.28	6.28
2986	NYSE	QUAD	Fri, Mar 4, 2022	6.64	6.91	6.36	6.67
2985	NYSE	QUAD	Thu, Mar 3, 2022	6.34	6.75	6.30	6.75
2984	NYSE	QUAD	Wed, Mar 2, 2022	5.88	6.49	5.86	6.49
2983	NYSE	QUAD	Tue, Mar 1, 2022	5.35	5.86	5.35	5.86
2982	NYSE	QUAD	Mon, Feb 28, 2022	5.49	5.55	5.29	5.48
2981	NYSE	QUAD	Fri, Feb 25, 2022	5.20	5.58	5.20	5.49
2980	NYSE	QUAD	Thu, Feb 24, 2022	4.96	5.29	4.84	5.23
2979	NYSE	QUAD	Wed, Feb 23, 2022	4.84	5.47	4.84	5.10
2978	NYSE	QUAD	Tue, Feb 22, 2022	4.87	4.95	4.67	4.89
2977	NYSE	QUAD	Fri, Feb 18, 2022	4.79	5.04	4.78	5.00
2976	NYSE	QUAD	Thu, Feb 17, 2022	4.78	4.91	4.69	4.76
2975	NYSE	QUAD	Wed, Feb 16, 2022	4.82	4.90	4.65	4.86
2974	NYSE	QUAD	Tue, Feb 15, 2022	4.74	4.83	4.72	4.78
2973	NYSE	QUAD	Mon, Feb 14, 2022	4.76	4.77	4.59	4.65
2972	NYSE	QUAD	Fri, Feb 11, 2022	4.65	4.90	4.55	4.70
2971	NYSE	QUAD	Thu, Feb 10, 2022	4.56	4.85	4.56	4.65
2970	NYSE	QUAD	Wed, Feb 9, 2022	4.76	4.83	4.67	4.69
2969	NYSE	QUAD	Tue, Feb 8, 2022	4.42	4.76	4.39	4.71
2968	NYSE	QUAD	Mon, Feb 7, 2022	4.33	4.50	4.30	4.38
2967	NYSE	QUAD	Fri, Feb 4, 2022	4.35	4.40	4.20	4.38
2966	NYSE	QUAD	Thu, Feb 3, 2022	4.28	4.39	4.21	4.29
2965	NYSE	QUAD	Wed, Feb 2, 2022	4.42	4.47	4.25	4.36
2964	NYSE	QUAD	Tue, Feb 1, 2022	4.45	4.51	4.32	4.37
2963	NYSE	QUAD	Mon, Jan 31, 2022	4.38	4.47	4.34	4.44
2962	NYSE	QUAD	Fri, Jan 28, 2022	4.31	4.37	4.23	4.37
2961	NYSE	QUAD	Thu, Jan 27, 2022	4.39	4.39	4.25	4.26
2960	NYSE	QUAD	Wed, Jan 26, 2022	4.50	4.52	4.31	4.35
2959	NYSE	QUAD	Tue, Jan 25, 2022	4.37	4.48	4.28	4.44
2958	NYSE	QUAD	Mon, Jan 24, 2022	4.43	4.46	4.19	4.44
2957	NYSE	QUAD	Fri, Jan 21, 2022	4.49	4.58	4.40	4.48
2956	NYSE	QUAD	Thu, Jan 20, 2022	4.38	4.85	4.37	4.51
2955	NYSE	QUAD	Wed, Jan 19, 2022	4.79	4.79	4.32	4.33
2954	NYSE	QUAD	Tue, Jan 18, 2022	4.60	4.75	4.54	4.72
2953	NYSE	QUAD	Fri, Jan 14, 2022	4.80	4.88	4.57	4.65
2952	NYSE	QUAD	Thu, Jan 13, 2022	4.95	5.07	4.76	4.88
2951	NYSE	QUAD	Wed, Jan 12, 2022	4.60	5.00	4.55	4.94
2950	NYSE	QUAD	Tue, Jan 11, 2022	4.36	4.80	4.28	4.61
2949	NYSE	QUAD	Mon, Jan 10, 2022	4.19	4.38	4.12	4.35
2948	NYSE	QUAD	Fri, Jan 7, 2022	4.10	4.24	4.07	4.24
2947	NYSE	QUAD	Thu, Jan 6, 2022	4.27	4.38	4.12	4.13
2946	NYSE	QUAD	Wed, Jan 5, 2022	4.24	4.43	4.23	4.25
2945	NYSE	QUAD	Tue, Jan 4, 2022	4.11	4.30	4.07	4.25
2944	NYSE	QUAD	Mon, Jan 3, 2022	4.07	4.11	3.90	4.05
2943	NYSE	QUAD	Fri, Dec 31, 2021	3.91	4.05	3.91	4.00
2942	NYSE	QUAD	Thu, Dec 30, 2021	3.98	4.11	3.88	3.95
2941	NYSE	QUAD	Wed, Dec 29, 2021	4.17	4.17	3.94	3.98
2940	NYSE	QUAD	Tue, Dec 28, 2021	3.95	4.15	3.94	4.11
2939	NYSE	QUAD	Mon, Dec 27, 2021	3.89	4.05	3.83	4.01
2938	NYSE	QUAD	Thu, Dec 23, 2021	4.01	4.01	3.95	3.97
2937	NYSE	QUAD	Wed, Dec 22, 2021	3.83	4.03	3.82	4.01
2936	NYSE	QUAD	Tue, Dec 21, 2021	3.86	3.96	3.82	3.83
2935	NYSE	QUAD	Mon, Dec 20, 2021	3.83	3.89	3.70	3.84
2934	NYSE	QUAD	Fri, Dec 17, 2021	3.68	3.97	3.65	3.93
2933	NYSE	QUAD	Thu, Dec 16, 2021	3.80	3.85	3.72	3.74
2932	NYSE	QUAD	Wed, Dec 15, 2021	3.75	3.80	3.61	3.77
2931	NYSE	QUAD	Tue, Dec 14, 2021	3.63	3.87	3.59	3.68
2930	NYSE	QUAD	Mon, Dec 13, 2021	3.63	3.66	3.36	3.65
2929	NYSE	QUAD	Fri, Dec 10, 2021	3.74	3.81	3.58	3.68
2928	NYSE	QUAD	Thu, Dec 9, 2021	3.85	3.91	3.75	3.75
2927	NYSE	QUAD	Wed, Dec 8, 2021	3.89	3.92	3.78	3.92
2926	NYSE	QUAD	Tue, Dec 7, 2021	3.74	3.91	3.74	3.86
2925	NYSE	QUAD	Mon, Dec 6, 2021	3.59	3.70	3.52	3.65
2924	NYSE	QUAD	Fri, Dec 3, 2021	3.77	3.86	3.56	3.61
2923	NYSE	QUAD	Thu, Dec 2, 2021	3.60	3.79	3.55	3.77
2922	NYSE	QUAD	Wed, Dec 1, 2021	4.01	4.05	3.49	3.54
2921	NYSE	QUAD	Tue, Nov 30, 2021	3.99	4.06	3.90	4.02
2920	NYSE	QUAD	Mon, Nov 29, 2021	3.89	4.01	3.89	4.00
2919	NYSE	QUAD	Fri, Nov 26, 2021	4.00	4.04	3.80	4.04
2918	NYSE	QUAD	Wed, Nov 24, 2021	4.01	4.16	3.97	4.11
2917	NYSE	QUAD	Tue, Nov 23, 2021	4.04	4.11	3.99	4.04
2916	NYSE	QUAD	Mon, Nov 22, 2021	4.15	4.23	4.03	4.05
2915	NYSE	QUAD	Fri, Nov 19, 2021	4.04	4.14	4.00	4.12
2914	NYSE	QUAD	Thu, Nov 18, 2021	4.22	4.22	3.93	4.07
2913	NYSE	QUAD	Wed, Nov 17, 2021	4.04	4.30	4.01	4.21
2912	NYSE	QUAD	Tue, Nov 16, 2021	4.29	4.29	4.04	4.04
2911	NYSE	QUAD	Mon, Nov 15, 2021	4.30	4.42	4.27	4.30
2910	NYSE	QUAD	Fri, Nov 12, 2021	4.45	4.50	4.31	4.32
2909	NYSE	QUAD	Thu, Nov 11, 2021	4.33	4.50	4.33	4.42
2908	NYSE	QUAD	Wed, Nov 10, 2021	4.40	4.43	4.30	4.33
2907	NYSE	QUAD	Tue, Nov 9, 2021	4.35	4.41	4.24	4.39
2906	NYSE	QUAD	Mon, Nov 8, 2021	4.39	4.44	4.32	4.37
2905	NYSE	QUAD	Fri, Nov 5, 2021	4.60	4.60	4.35	4.40
2904	NYSE	QUAD	Thu, Nov 4, 2021	4.80	4.90	4.53	4.56
2903	NYSE	QUAD	Wed, Nov 3, 2021	4.27	4.85	4.27	4.66
2902	NYSE	QUAD	Tue, Nov 2, 2021	4.08	4.28	3.97	4.23
2901	NYSE	QUAD	Mon, Nov 1, 2021	3.95	4.08	3.94	4.07
2900	NYSE	QUAD	Fri, Oct 29, 2021	3.90	3.96	3.87	3.94
2899	NYSE	QUAD	Thu, Oct 28, 2021	3.97	3.98	3.83	3.94
2898	NYSE	QUAD	Wed, Oct 27, 2021	4.18	4.18	3.98	4.03
2897	NYSE	QUAD	Tue, Oct 26, 2021	4.31	4.31	4.18	4.20
2896	NYSE	QUAD	Mon, Oct 25, 2021	4.35	4.36	4.25	4.32
2895	NYSE	QUAD	Fri, Oct 22, 2021	4.28	4.34	4.22	4.31
2894	NYSE	QUAD	Thu, Oct 21, 2021	4.36	4.37	4.14	4.29
2893	NYSE	QUAD	Wed, Oct 20, 2021	4.39	4.41	4.31	4.37
2892	NYSE	QUAD	Tue, Oct 19, 2021	4.24	4.41	4.17	4.36
2891	NYSE	QUAD	Mon, Oct 18, 2021	4.34	4.35	4.17	4.24
2890	NYSE	QUAD	Fri, Oct 15, 2021	4.55	4.58	4.33	4.33
2889	NYSE	QUAD	Thu, Oct 14, 2021	4.50	4.51	4.36	4.49
2888	NYSE	QUAD	Wed, Oct 13, 2021	4.30	4.49	4.24	4.49
2887	NYSE	QUAD	Tue, Oct 12, 2021	4.21	4.29	4.15	4.24
2886	NYSE	QUAD	Mon, Oct 11, 2021	4.16	4.22	4.11	4.16
2885	NYSE	QUAD	Fri, Oct 8, 2021	4.25	4.27	4.13	4.17
2884	NYSE	QUAD	Thu, Oct 7, 2021	4.20	4.28	4.09	4.27
2883	NYSE	QUAD	Wed, Oct 6, 2021	4.23	4.23	4.05	4.17
2882	NYSE	QUAD	Tue, Oct 5, 2021	4.28	4.28	4.07	4.23
2881	NYSE	QUAD	Mon, Oct 4, 2021	4.31	4.46	4.15	4.18
2880	NYSE	QUAD	Fri, Oct 1, 2021	4.30	4.42	4.19	4.39
2879	NYSE	QUAD	Thu, Sep 30, 2021	4.33	4.44	4.20	4.25
2878	NYSE	QUAD	Wed, Sep 29, 2021	4.50	4.50	4.30	4.30
2877	NYSE	QUAD	Tue, Sep 28, 2021	4.59	4.59	4.41	4.48
2876	NYSE	QUAD	Mon, Sep 27, 2021	4.30	4.67	4.30	4.58
2875	NYSE	QUAD	Fri, Sep 24, 2021	4.35	4.37	4.25	4.33
2874	NYSE	QUAD	Thu, Sep 23, 2021	4.28	4.39	4.19	4.36
2873	NYSE	QUAD	Wed, Sep 22, 2021	4.20	4.38	4.19	4.21
2872	NYSE	QUAD	Tue, Sep 21, 2021	4.12	4.19	4.00	4.18
2871	NYSE	QUAD	Mon, Sep 20, 2021	3.99	4.13	3.90	4.04
2870	NYSE	QUAD	Fri, Sep 17, 2021	3.95	4.11	3.89	4.01
2869	NYSE	QUAD	Thu, Sep 16, 2021	4.08	4.08	3.87	3.94
2868	NYSE	QUAD	Wed, Sep 15, 2021	4.03	4.08	3.95	4.04
2867	NYSE	QUAD	Tue, Sep 14, 2021	4.13	4.13	3.97	4.00
2866	NYSE	QUAD	Mon, Sep 13, 2021	4.08	4.15	3.99	4.13
2865	NYSE	QUAD	Fri, Sep 10, 2021	4.02	4.14	3.98	4.06
2864	NYSE	QUAD	Thu, Sep 9, 2021	3.90	4.06	3.80	4.00
2863	NYSE	QUAD	Wed, Sep 8, 2021	4.12	4.12	3.90	3.92
2862	NYSE	QUAD	Tue, Sep 7, 2021	4.02	4.19	3.90	4.15
2861	NYSE	QUAD	Fri, Sep 3, 2021	4.14	4.18	4.03	4.11
2860	NYSE	QUAD	Thu, Sep 2, 2021	4.13	4.19	4.03	4.16
2859	NYSE	QUAD	Wed, Sep 1, 2021	4.22	4.22	4.07	4.12
2858	NYSE	QUAD	Tue, Aug 31, 2021	4.10	4.27	4.09	4.14
2857	NYSE	QUAD	Mon, Aug 30, 2021	4.25	4.26	4.06	4.15
2856	NYSE	QUAD	Fri, Aug 27, 2021	4.23	4.36	4.23	4.28
2855	NYSE	QUAD	Thu, Aug 26, 2021	4.38	4.42	4.21	4.27
2854	NYSE	QUAD	Wed, Aug 25, 2021	4.42	4.50	4.34	4.41
2853	NYSE	QUAD	Tue, Aug 24, 2021	4.36	4.48	4.36	4.43
2852	NYSE	QUAD	Mon, Aug 23, 2021	4.18	4.49	4.18	4.39
2851	NYSE	QUAD	Fri, Aug 20, 2021	4.17	4.34	4.15	4.20
2850	NYSE	QUAD	Thu, Aug 19, 2021	4.36	4.37	4.21	4.24
2849	NYSE	QUAD	Wed, Aug 18, 2021	4.41	4.52	4.36	4.43
2848	NYSE	QUAD	Tue, Aug 17, 2021	4.62	4.64	4.32	4.45
2847	NYSE	QUAD	Mon, Aug 16, 2021	4.80	4.86	4.65	4.65
2846	NYSE	QUAD	Fri, Aug 13, 2021	4.90	4.96	4.79	4.87
2845	NYSE	QUAD	Thu, Aug 12, 2021	5.01	5.11	4.86	4.91
2844	NYSE	QUAD	Wed, Aug 11, 2021	4.91	5.03	4.79	5.01
2843	NYSE	QUAD	Tue, Aug 10, 2021	4.95	5.11	4.82	4.94
2842	NYSE	QUAD	Mon, Aug 9, 2021	4.78	5.11	4.58	4.95
2841	NYSE	QUAD	Fri, Aug 6, 2021	4.26	5.00	4.26	4.80
2840	NYSE	QUAD	Thu, Aug 5, 2021	3.93	4.32	3.88	4.27
2839	NYSE	QUAD	Wed, Aug 4, 2021	3.96	4.18	3.76	3.85
2838	NYSE	QUAD	Tue, Aug 3, 2021	3.49	3.69	3.42	3.59
2837	NYSE	QUAD	Mon, Aug 2, 2021	3.54	3.61	3.32	3.48
2836	NYSE	QUAD	Fri, Jul 30, 2021	3.47	3.53	3.43	3.50
2835	NYSE	QUAD	Thu, Jul 29, 2021	3.67	3.71	3.48	3.50
2834	NYSE	QUAD	Wed, Jul 28, 2021	3.62	3.67	3.50	3.61
2833	NYSE	QUAD	Tue, Jul 27, 2021	3.68	3.69	3.50	3.56
2832	NYSE	QUAD	Mon, Jul 26, 2021	3.78	3.87	3.63	3.73
2831	NYSE	QUAD	Fri, Jul 23, 2021	3.84	3.91	3.75	3.80
2830	NYSE	QUAD	Thu, Jul 22, 2021	3.96	3.96	3.79	3.84
2829	NYSE	QUAD	Wed, Jul 21, 2021	3.83	3.98	3.81	3.93
2828	NYSE	QUAD	Tue, Jul 20, 2021	3.69	3.87	3.68	3.84
2827	NYSE	QUAD	Mon, Jul 19, 2021	3.70	3.70	3.58	3.68
2826	NYSE	QUAD	Fri, Jul 16, 2021	3.88	3.90	3.75	3.75
2825	NYSE	QUAD	Thu, Jul 15, 2021	3.62	3.90	3.61	3.88
2824	NYSE	QUAD	Wed, Jul 14, 2021	3.86	3.88	3.64	3.66
2823	NYSE	QUAD	Tue, Jul 13, 2021	3.90	3.97	3.75	3.82
2822	NYSE	QUAD	Mon, Jul 12, 2021	3.83	3.95	3.81	3.92
2821	NYSE	QUAD	Fri, Jul 9, 2021	3.88	3.92	3.80	3.86
2820	NYSE	QUAD	Thu, Jul 8, 2021	3.80	3.97	3.74	3.83
2819	NYSE	QUAD	Wed, Jul 7, 2021	3.95	3.95	3.70	3.90
2818	NYSE	QUAD	Tue, Jul 6, 2021	4.15	4.21	3.93	3.98
2817	NYSE	QUAD	Fri, Jul 2, 2021	4.43	4.46	4.05	4.16
2816	NYSE	QUAD	Thu, Jul 1, 2021	4.23	4.48	4.15	4.43
2815	NYSE	QUAD	Wed, Jun 30, 2021	4.08	4.26	3.92	4.15
2814	NYSE	QUAD	Tue, Jun 29, 2021	4.03	4.17	3.99	4.01
2813	NYSE	QUAD	Mon, Jun 28, 2021	4.23	4.30	3.98	4.04
2812	NYSE	QUAD	Fri, Jun 25, 2021	3.70	4.26	3.56	4.25
2811	NYSE	QUAD	Thu, Jun 24, 2021	3.64	3.71	3.50	3.68
2810	NYSE	QUAD	Wed, Jun 23, 2021	3.64	3.72	3.56	3.64
2809	NYSE	QUAD	Tue, Jun 22, 2021	3.34	3.69	3.32	3.69
2808	NYSE	QUAD	Mon, Jun 21, 2021	3.28	3.34	3.23	3.33
2807	NYSE	QUAD	Fri, Jun 18, 2021	3.41	3.44	3.25	3.28
2806	NYSE	QUAD	Thu, Jun 17, 2021	3.53	3.53	3.43	3.50
2805	NYSE	QUAD	Wed, Jun 16, 2021	3.54	3.57	3.39	3.56
2804	NYSE	QUAD	Tue, Jun 15, 2021	3.76	3.80	3.54	3.56
2803	NYSE	QUAD	Mon, Jun 14, 2021	3.87	3.90	3.72	3.78
2802	NYSE	QUAD	Fri, Jun 11, 2021	3.91	3.97	3.77	3.82
2801	NYSE	QUAD	Thu, Jun 10, 2021	3.66	4.00	3.65	3.86
2800	NYSE	QUAD	Wed, Jun 9, 2021	3.69	3.82	3.63	3.63
2799	NYSE	QUAD	Tue, Jun 8, 2021	3.66	3.74	3.59	3.69
2798	NYSE	QUAD	Mon, Jun 7, 2021	3.60	3.71	3.60	3.67
2797	NYSE	QUAD	Fri, Jun 4, 2021	3.70	3.78	3.61	3.62
2796	NYSE	QUAD	Thu, Jun 3, 2021	3.44	3.76	3.41	3.68
2795	NYSE	QUAD	Wed, Jun 2, 2021	3.47	3.54	3.44	3.48
2794	NYSE	QUAD	Tue, Jun 1, 2021	3.34	3.50	3.29	3.48
2793	NYSE	QUAD	Fri, May 28, 2021	3.39	3.39	3.23	3.31
2792	NYSE	QUAD	Thu, May 27, 2021	3.31	3.45	3.25	3.34
2791	NYSE	QUAD	Wed, May 26, 2021	3.28	3.29	3.21	3.25
2790	NYSE	QUAD	Tue, May 25, 2021	3.44	3.46	3.25	3.25
2789	NYSE	QUAD	Mon, May 24, 2021	3.44	3.50	3.38	3.43
2788	NYSE	QUAD	Fri, May 21, 2021	3.50	3.50	3.33	3.42
2787	NYSE	QUAD	Thu, May 20, 2021	3.35	3.50	3.31	3.41
2786	NYSE	QUAD	Wed, May 19, 2021	3.44	3.44	3.28	3.31
2785	NYSE	QUAD	Tue, May 18, 2021	3.75	3.75	3.48	3.49
2784	NYSE	QUAD	Mon, May 17, 2021	3.61	3.78	3.51	3.74
2783	NYSE	QUAD	Fri, May 14, 2021	3.28	3.69	3.23	3.65
2782	NYSE	QUAD	Thu, May 13, 2021	3.00	3.28	3.00	3.26
2781	NYSE	QUAD	Wed, May 12, 2021	3.04	3.11	2.95	2.97
2780	NYSE	QUAD	Tue, May 11, 2021	3.12	3.16	3.02	3.02
2779	NYSE	QUAD	Mon, May 10, 2021	3.25	3.29	3.08	3.21
2778	NYSE	QUAD	Fri, May 7, 2021	3.19	3.24	3.12	3.20
2777	NYSE	QUAD	Thu, May 6, 2021	3.55	3.59	3.11	3.15
2776	NYSE	QUAD	Wed, May 5, 2021	3.87	3.61	3.31	3.59
2775	NYSE	QUAD	Tue, May 4, 2021	3.66	3.74	3.57	3.60
2774	NYSE	QUAD	Mon, May 3, 2021	3.63	3.72	3.57	3.71
2773	NYSE	QUAD	Fri, Apr 30, 2021	3.71	3.77	3.55	3.60
2772	NYSE	QUAD	Thu, Apr 29, 2021	3.88	3.88	3.71	3.80
2771	NYSE	QUAD	Wed, Apr 28, 2021	3.76	3.86	3.71	3.85
2770	NYSE	QUAD	Tue, Apr 27, 2021	3.80	3.85	3.73	3.78
2769	NYSE	QUAD	Mon, Apr 26, 2021	3.83	3.92	3.77	3.82
2768	NYSE	QUAD	Fri, Apr 23, 2021	3.82	3.87	3.73	3.81
2767	NYSE	QUAD	Thu, Apr 22, 2021	3.86	3.96	3.78	3.79
2766	NYSE	QUAD	Wed, Apr 21, 2021	3.74	3.85	3.69	3.85
2765	NYSE	QUAD	Tue, Apr 20, 2021	3.83	3.83	3.63	3.76
2764	NYSE	QUAD	Mon, Apr 19, 2021	3.74	3.87	3.63	3.83
2763	NYSE	QUAD	Fri, Apr 16, 2021	3.87	3.88	3.73	3.78
2762	NYSE	QUAD	Thu, Apr 15, 2021	3.94	3.94	3.70	3.82
2761	NYSE	QUAD	Wed, Apr 14, 2021	3.83	4.00	3.81	3.86
2760	NYSE	QUAD	Tue, Apr 13, 2021	3.82	3.86	3.68	3.84
2759	NYSE	QUAD	Mon, Apr 12, 2021	3.81	3.95	3.79	3.87
2758	NYSE	QUAD	Fri, Apr 9, 2021	3.76	3.83	3.72	3.80
2757	NYSE	QUAD	Thu, Apr 8, 2021	3.76	3.81	3.67	3.78
2756	NYSE	QUAD	Wed, Apr 7, 2021	3.81	3.84	3.68	3.75
2755	NYSE	QUAD	Tue, Apr 6, 2021	3.65	3.83	3.64	3.83
2754	NYSE	QUAD	Mon, Apr 5, 2021	3.84	3.84	3.51	3.66
2753	NYSE	QUAD	Thu, Apr 1, 2021	3.57	3.91	3.56	3.80
2752	NYSE	QUAD	Wed, Mar 31, 2021	3.63	3.64	3.37	3.53
2751	NYSE	QUAD	Tue, Mar 30, 2021	3.76	3.83	3.60	3.63
2750	NYSE	QUAD	Mon, Mar 29, 2021	3.94	3.97	3.55	3.62
2749	NYSE	QUAD	Fri, Mar 26, 2021	3.99	4.13	3.92	4.03
2748	NYSE	QUAD	Thu, Mar 25, 2021	4.05	4.13	3.86	3.92
2747	NYSE	QUAD	Wed, Mar 24, 2021	4.18	4.47	4.09	4.09
2746	NYSE	QUAD	Tue, Mar 23, 2021	4.58	4.67	4.14	4.15
2745	NYSE	QUAD	Mon, Mar 22, 2021	4.53	4.70	4.49	4.62
2744	NYSE	QUAD	Fri, Mar 19, 2021	4.77	4.93	4.44	4.53
2743	NYSE	QUAD	Thu, Mar 18, 2021	5.00	5.10	4.76	4.78
2742	NYSE	QUAD	Wed, Mar 17, 2021	5.12	5.13	4.91	5.02
2741	NYSE	QUAD	Tue, Mar 16, 2021	5.50	5.50	5.09	5.19
2740	NYSE	QUAD	Mon, Mar 15, 2021	5.49	5.54	5.27	5.43
2739	NYSE	QUAD	Fri, Mar 12, 2021	5.48	5.57	5.31	5.45
2738	NYSE	QUAD	Thu, Mar 11, 2021	5.42	5.54	5.34	5.53
2737	NYSE	QUAD	Wed, Mar 10, 2021	5.34	5.56	5.20	5.34
2736	NYSE	QUAD	Tue, Mar 9, 2021	5.40	5.53	5.21	5.31
2735	NYSE	QUAD	Mon, Mar 8, 2021	5.11	5.39	5.03	5.34
2734	NYSE	QUAD	Fri, Mar 5, 2021	5.02	5.19	4.77	5.06
2733	NYSE	QUAD	Thu, Mar 4, 2021	5.04	5.13	4.73	4.97
2732	NYSE	QUAD	Wed, Mar 3, 2021	5.01	5.19	4.89	5.07
2731	NYSE	QUAD	Tue, Mar 2, 2021	4.78	5.13	4.78	5.00
2730	NYSE	QUAD	Mon, Mar 1, 2021	4.39	4.98	4.37	4.81
2729	NYSE	QUAD	Fri, Feb 26, 2021	4.48	4.63	4.29	4.38
2728	NYSE	QUAD	Thu, Feb 25, 2021	5.20	5.20	4.50	4.55
2727	NYSE	QUAD	Wed, Feb 24, 2021	5.16	5.16	4.81	5.14
2726	NYSE	QUAD	Tue, Feb 23, 2021	5.24	5.25	4.89	5.18
2725	NYSE	QUAD	Mon, Feb 22, 2021	5.25	5.35	5.17	5.26
2724	NYSE	QUAD	Fri, Feb 19, 2021	5.13	5.41	5.13	5.25
2723	NYSE	QUAD	Thu, Feb 18, 2021	5.42	5.43	5.13	5.14
2722	NYSE	QUAD	Wed, Feb 17, 2021	5.27	5.50	5.21	5.44
2721	NYSE	QUAD	Tue, Feb 16, 2021	5.70	5.70	5.35	5.35
2720	NYSE	QUAD	Fri, Feb 12, 2021	5.86	5.87	5.64	5.71
2719	NYSE	QUAD	Thu, Feb 11, 2021	6.33	6.33	5.72	5.87
2718	NYSE	QUAD	Wed, Feb 10, 2021	6.35	6.36	6.00	6.18
2717	NYSE	QUAD	Tue, Feb 9, 2021	6.00	6.35	5.91	6.30
2716	NYSE	QUAD	Mon, Feb 8, 2021	5.70	5.98	5.55	5.98
2715	NYSE	QUAD	Fri, Feb 5, 2021	5.60	5.75	5.50	5.72
2714	NYSE	QUAD	Thu, Feb 4, 2021	5.07	5.55	5.07	5.50
2713	NYSE	QUAD	Wed, Feb 3, 2021	4.85	5.10	4.78	5.07
2712	NYSE	QUAD	Tue, Feb 2, 2021	4.72	4.90	4.57	4.88
2711	NYSE	QUAD	Mon, Feb 1, 2021	4.73	4.75	4.30	4.66
2710	NYSE	QUAD	Fri, Jan 29, 2021	4.62	4.98	4.61	4.68
2709	NYSE	QUAD	Thu, Jan 28, 2021	4.63	5.00	4.42	4.63
2708	NYSE	QUAD	Wed, Jan 27, 2021	4.18	4.65	4.18	4.60
2707	NYSE	QUAD	Tue, Jan 26, 2021	4.19	4.45	4.14	4.39
2706	NYSE	QUAD	Mon, Jan 25, 2021	4.06	4.30	4.01	4.18
2705	NYSE	QUAD	Fri, Jan 22, 2021	4.11	4.24	3.98	4.02
2704	NYSE	QUAD	Thu, Jan 21, 2021	4.30	4.41	4.12	4.12
2703	NYSE	QUAD	Wed, Jan 20, 2021	4.28	4.42	4.24	4.31
2702	NYSE	QUAD	Tue, Jan 19, 2021	4.65	4.67	4.29	4.36
2701	NYSE	QUAD	Fri, Jan 15, 2021	4.41	4.70	4.37	4.55
2700	NYSE	QUAD	Thu, Jan 14, 2021	4.25	4.67	4.23	4.52
2699	NYSE	QUAD	Wed, Jan 13, 2021	4.22	4.24	4.12	4.24
2698	NYSE	QUAD	Tue, Jan 12, 2021	4.08	4.21	4.03	4.20
2697	NYSE	QUAD	Mon, Jan 11, 2021	4.08	4.09	3.91	4.03
2696	NYSE	QUAD	Fri, Jan 8, 2021	4.09	4.20	4.02	4.08
2695	NYSE	QUAD	Thu, Jan 7, 2021	4.06	4.13	3.99	4.07
2694	NYSE	QUAD	Wed, Jan 6, 2021	3.91	4.14	3.89	4.03
2693	NYSE	QUAD	Tue, Jan 5, 2021	3.74	3.90	3.73	3.81
2692	NYSE	QUAD	Mon, Jan 4, 2021	3.89	3.89	3.60	3.70
2691	NYSE	QUAD	Thu, Dec 31, 2020	3.82	3.92	3.74	3.82
2690	NYSE	QUAD	Wed, Dec 30, 2020	3.83	3.90	3.75	3.82
2689	NYSE	QUAD	Tue, Dec 29, 2020	3.95	3.98	3.66	3.83
2688	NYSE	QUAD	Mon, Dec 28, 2020	3.51	4.05	3.51	3.92
2687	NYSE	QUAD	Thu, Dec 24, 2020	3.55	3.64	3.41	3.52
2686	NYSE	QUAD	Wed, Dec 23, 2020	3.47	3.73	3.45	3.56
2685	NYSE	QUAD	Tue, Dec 22, 2020	3.73	3.93	3.38	3.42
2684	NYSE	QUAD	Mon, Dec 21, 2020	3.77	3.97	3.71	3.73
2683	NYSE	QUAD	Fri, Dec 18, 2020	4.01	4.30	3.78	3.80
2682	NYSE	QUAD	Thu, Dec 17, 2020	3.75	4.20	3.73	4.00
2681	NYSE	QUAD	Wed, Dec 16, 2020	3.73	4.09	3.71	3.75
2680	NYSE	QUAD	Tue, Dec 15, 2020	3.53	4.89	3.41	3.92
2679	NYSE	QUAD	Mon, Dec 14, 2020	3.48	3.69	3.43	3.49
2678	NYSE	QUAD	Fri, Dec 11, 2020	3.41	3.48	3.33	3.43
2677	NYSE	QUAD	Thu, Dec 10, 2020	3.26	3.54	3.26	3.47
2676	NYSE	QUAD	Wed, Dec 9, 2020	3.48	3.51	3.26	3.27
2675	NYSE	QUAD	Tue, Dec 8, 2020	3.41	3.49	3.36	3.42
2674	NYSE	QUAD	Mon, Dec 7, 2020	3.54	3.58	3.40	3.47
2673	NYSE	QUAD	Fri, Dec 4, 2020	3.42	3.61	3.42	3.55
2672	NYSE	QUAD	Thu, Dec 3, 2020	3.42	3.44	3.33	3.36
2671	NYSE	QUAD	Wed, Dec 2, 2020	3.36	3.48	3.32	3.42
2670	NYSE	QUAD	Tue, Dec 1, 2020	3.17	3.56	3.17	3.36
2669	NYSE	QUAD	Mon, Nov 30, 2020	3.48	3.48	3.08	3.10
2668	NYSE	QUAD	Fri, Nov 27, 2020	3.59	3.63	3.43	3.49
2667	NYSE	QUAD	Wed, Nov 25, 2020	3.52	3.80	3.36	3.60
2666	NYSE	QUAD	Tue, Nov 24, 2020	3.20	3.60	3.16	3.51
2665	NYSE	QUAD	Mon, Nov 23, 2020	2.88	3.16	2.81	3.11
2664	NYSE	QUAD	Fri, Nov 20, 2020	2.89	2.94	2.82	2.87
2663	NYSE	QUAD	Thu, Nov 19, 2020	2.94	3.00	2.86	2.95
2662	NYSE	QUAD	Wed, Nov 18, 2020	2.95	3.08	2.92	2.97
2661	NYSE	QUAD	Tue, Nov 17, 2020	2.89	3.03	2.80	2.93
2660	NYSE	QUAD	Mon, Nov 16, 2020	2.70	2.96	2.62	2.95
2659	NYSE	QUAD	Fri, Nov 13, 2020	2.58	2.74	2.56	2.70
2658	NYSE	QUAD	Thu, Nov 12, 2020	2.64	2.72	2.52	2.57
2657	NYSE	QUAD	Wed, Nov 11, 2020	2.64	2.76	2.58	2.71
2656	NYSE	QUAD	Tue, Nov 10, 2020	2.33	2.94	2.33	2.66
2655	NYSE	QUAD	Mon, Nov 9, 2020	2.38	2.46	2.29	2.29
2654	NYSE	QUAD	Fri, Nov 6, 2020	2.24	2.30	2.11	2.17
2653	NYSE	QUAD	Thu, Nov 5, 2020	2.34	2.34	2.17	2.18
2652	NYSE	QUAD	Wed, Nov 4, 2020	2.43	2.44	2.17	2.21
2651	NYSE	QUAD	Tue, Nov 3, 2020	2.38	2.46	2.35	2.42
2650	NYSE	QUAD	Mon, Nov 2, 2020	2.34	2.41	2.21	2.31
2649	NYSE	QUAD	Fri, Oct 30, 2020	2.27	2.31	2.17	2.27
2648	NYSE	QUAD	Thu, Oct 29, 2020	2.37	2.37	2.23	2.26
2647	NYSE	QUAD	Wed, Oct 28, 2020	2.41	2.44	2.31	2.34
2646	NYSE	QUAD	Tue, Oct 27, 2020	2.67	2.67	2.46	2.53
2645	NYSE	QUAD	Mon, Oct 26, 2020	2.72	2.72	2.60	2.67
2644	NYSE	QUAD	Fri, Oct 23, 2020	2.77	2.80	2.71	2.73
2643	NYSE	QUAD	Thu, Oct 22, 2020	2.74	2.80	2.71	2.75
2642	NYSE	QUAD	Wed, Oct 21, 2020	2.78	2.81	2.69	2.74
2641	NYSE	QUAD	Tue, Oct 20, 2020	2.88	2.89	2.77	2.79
2640	NYSE	QUAD	Mon, Oct 19, 2020	2.94	2.98	2.81	2.82
2639	NYSE	QUAD	Fri, Oct 16, 2020	2.88	2.99	2.86	2.92
2638	NYSE	QUAD	Thu, Oct 15, 2020	2.87	2.93	2.78	2.89
2637	NYSE	QUAD	Wed, Oct 14, 2020	2.99	2.99	2.85	2.85
2636	NYSE	QUAD	Tue, Oct 13, 2020	3.07	3.07	2.93	2.97
2635	NYSE	QUAD	Mon, Oct 12, 2020	2.98	3.14	2.98	3.08
2634	NYSE	QUAD	Fri, Oct 9, 2020	3.13	3.14	2.98	2.99
2633	NYSE	QUAD	Thu, Oct 8, 2020	3.01	3.09	2.97	3.07
2632	NYSE	QUAD	Wed, Oct 7, 2020	3.05	3.06	2.92	2.93
2631	NYSE	QUAD	Tue, Oct 6, 2020	3.00	3.16	3.00	3.02
2630	NYSE	QUAD	Mon, Oct 5, 2020	2.97	3.02	2.87	2.98
2629	NYSE	QUAD	Fri, Oct 2, 2020	2.88	2.99	2.81	2.93
2628	NYSE	QUAD	Thu, Oct 1, 2020	3.04	3.04	2.88	2.97
2627	NYSE	QUAD	Wed, Sep 30, 2020	3.08	3.10	2.99	3.03
2626	NYSE	QUAD	Tue, Sep 29, 2020	3.17	3.17	3.04	3.09
2625	NYSE	QUAD	Mon, Sep 28, 2020	2.98	3.21	2.98	3.17
2624	NYSE	QUAD	Fri, Sep 25, 2020	3.00	3.03	2.93	2.98
2623	NYSE	QUAD	Thu, Sep 24, 2020	3.12	3.12	2.91	2.98
2622	NYSE	QUAD	Wed, Sep 23, 2020	3.14	3.18	2.95	3.08
2621	NYSE	QUAD	Tue, Sep 22, 2020	3.20	3.21	3.10	3.10
2620	NYSE	QUAD	Mon, Sep 21, 2020	3.40	3.40	3.15	3.19
2619	NYSE	QUAD	Fri, Sep 18, 2020	3.25	3.51	3.21	3.51
2618	NYSE	QUAD	Thu, Sep 17, 2020	3.15	3.31	3.13	3.21
2617	NYSE	QUAD	Wed, Sep 16, 2020	3.18	3.37	3.14	3.14
2616	NYSE	QUAD	Tue, Sep 15, 2020	3.25	3.31	3.14	3.15
2615	NYSE	QUAD	Mon, Sep 14, 2020	3.19	3.25	3.13	3.21
2614	NYSE	QUAD	Fri, Sep 11, 2020	3.26	3.26	3.11	3.15
2613	NYSE	QUAD	Thu, Sep 10, 2020	3.10	3.32	3.10	3.26
2612	NYSE	QUAD	Wed, Sep 9, 2020	3.25	3.29	3.05	3.09
2611	NYSE	QUAD	Tue, Sep 8, 2020	3.46	3.46	3.23	3.24
2610	NYSE	QUAD	Fri, Sep 4, 2020	3.42	3.47	3.34	3.42
2609	NYSE	QUAD	Thu, Sep 3, 2020	3.49	3.56	3.34	3.40
2608	NYSE	QUAD	Wed, Sep 2, 2020	3.50	3.50	3.44	3.47
2607	NYSE	QUAD	Tue, Sep 1, 2020	3.47	3.53	3.41	3.47
2606	NYSE	QUAD	Mon, Aug 31, 2020	3.61	3.62	3.42	3.49
2605	NYSE	QUAD	Fri, Aug 28, 2020	3.60	3.64	3.50	3.64
2604	NYSE	QUAD	Thu, Aug 27, 2020	3.51	3.71	3.49	3.55
2603	NYSE	QUAD	Wed, Aug 26, 2020	3.49	3.68	3.46	3.54
2602	NYSE	QUAD	Tue, Aug 25, 2020	3.50	3.50	3.39	3.49
2601	NYSE	QUAD	Mon, Aug 24, 2020	3.44	3.51	3.32	3.46
2600	NYSE	QUAD	Fri, Aug 21, 2020	3.47	3.48	3.36	3.44
2599	NYSE	QUAD	Thu, Aug 20, 2020	3.38	3.64	3.37	3.51
2598	NYSE	QUAD	Wed, Aug 19, 2020	3.51	3.65	3.42	3.43
2597	NYSE	QUAD	Tue, Aug 18, 2020	3.41	3.59	3.37	3.52
2596	NYSE	QUAD	Mon, Aug 17, 2020	3.67	3.67	3.42	3.43
2595	NYSE	QUAD	Fri, Aug 14, 2020	3.71	3.75	3.57	3.67
2594	NYSE	QUAD	Thu, Aug 13, 2020	3.78	3.93	3.72	3.81
2593	NYSE	QUAD	Wed, Aug 12, 2020	3.75	3.82	3.69	3.79
2592	NYSE	QUAD	Tue, Aug 11, 2020	3.62	3.85	3.62	3.68
2591	NYSE	QUAD	Mon, Aug 10, 2020	3.45	3.72	3.45	3.58
2590	NYSE	QUAD	Fri, Aug 7, 2020	3.76	3.77	3.31	3.45
2589	NYSE	QUAD	Thu, Aug 6, 2020	3.53	3.80	3.51	3.76
2588	NYSE	QUAD	Wed, Aug 5, 2020	3.50	3.54	3.20	3.51
2587	NYSE	QUAD	Tue, Aug 4, 2020	3.30	3.50	3.30	3.35
2586	NYSE	QUAD	Mon, Aug 3, 2020	3.13	3.34	3.11	3.30
2585	NYSE	QUAD	Fri, Jul 31, 2020	3.28	3.31	3.08	3.11
2584	NYSE	QUAD	Thu, Jul 30, 2020	3.20	3.35	3.10	3.35
2583	NYSE	QUAD	Wed, Jul 29, 2020	3.14	3.32	3.07	3.27
2582	NYSE	QUAD	Tue, Jul 28, 2020	3.11	3.18	3.01	3.10
2581	NYSE	QUAD	Mon, Jul 27, 2020	3.00	3.10	2.92	3.10
2580	NYSE	QUAD	Fri, Jul 24, 2020	3.12	3.17	3.00	3.02
2579	NYSE	QUAD	Thu, Jul 23, 2020	3.22	3.29	3.11	3.11
2578	NYSE	QUAD	Wed, Jul 22, 2020	3.22	3.37	3.21	3.26
2577	NYSE	QUAD	Tue, Jul 21, 2020	3.13	3.30	3.12	3.28
2576	NYSE	QUAD	Mon, Jul 20, 2020	3.23	3.23	3.07	3.09
2575	NYSE	QUAD	Fri, Jul 17, 2020	3.07	3.30	3.07	3.26
2574	NYSE	QUAD	Thu, Jul 16, 2020	3.19	3.26	3.09	3.16
2573	NYSE	QUAD	Wed, Jul 15, 2020	3.01	3.25	3.01	3.22
2572	NYSE	QUAD	Tue, Jul 14, 2020	2.96	3.05	2.90	2.92
2571	NYSE	QUAD	Mon, Jul 13, 2020	3.25	3.27	2.91	2.91
2570	NYSE	QUAD	Fri, Jul 10, 2020	3.24	3.29	3.20	3.25
2569	NYSE	QUAD	Thu, Jul 9, 2020	3.27	3.36	3.15	3.23
2568	NYSE	QUAD	Wed, Jul 8, 2020	3.21	3.34	3.12	3.30
2567	NYSE	QUAD	Tue, Jul 7, 2020	3.22	3.35	3.19	3.28
2566	NYSE	QUAD	Mon, Jul 6, 2020	3.20	3.35	3.11	3.25
2565	NYSE	QUAD	Thu, Jul 2, 2020	3.49	3.54	3.15	3.15
2564	NYSE	QUAD	Wed, Jul 1, 2020	3.26	3.46	3.22	3.40
2563	NYSE	QUAD	Tue, Jun 30, 2020	3.23	3.28	3.17	3.25
2562	NYSE	QUAD	Mon, Jun 29, 2020	3.17	3.43	3.11	3.24
2561	NYSE	QUAD	Fri, Jun 26, 2020	3.08	3.25	2.86	3.11
2560	NYSE	QUAD	Thu, Jun 25, 2020	2.92	3.17	2.86	3.13
2559	NYSE	QUAD	Wed, Jun 24, 2020	3.20	3.22	2.93	2.95
2558	NYSE	QUAD	Tue, Jun 23, 2020	3.30	3.37	3.15	3.24
2557	NYSE	QUAD	Mon, Jun 22, 2020	3.41	3.41	3.11	3.19
2556	NYSE	QUAD	Fri, Jun 19, 2020	3.47	3.56	3.34	3.43
2555	NYSE	QUAD	Thu, Jun 18, 2020	3.63	3.66	3.39	3.40
2554	NYSE	QUAD	Wed, Jun 17, 2020	3.75	3.79	3.60	3.68
2553	NYSE	QUAD	Tue, Jun 16, 2020	3.80	3.90	3.59	3.74
2552	NYSE	QUAD	Mon, Jun 15, 2020	3.30	3.66	3.20	3.62
2551	NYSE	QUAD	Fri, Jun 12, 2020	3.66	3.76	3.27	3.34
2550	NYSE	QUAD	Thu, Jun 11, 2020	3.50	3.73	3.33	3.39
2549	NYSE	QUAD	Wed, Jun 10, 2020	4.30	4.30	3.82	3.83
2548	NYSE	QUAD	Tue, Jun 9, 2020	4.60	4.60	3.99	4.25
2547	NYSE	QUAD	Mon, Jun 8, 2020	4.00	4.90	4.00	4.64
2546	NYSE	QUAD	Fri, Jun 5, 2020	3.65	4.00	3.62	3.95
2545	NYSE	QUAD	Thu, Jun 4, 2020	3.09	3.45	3.09	3.45
2544	NYSE	QUAD	Wed, Jun 3, 2020	3.06	3.27	3.01	3.15
2543	NYSE	QUAD	Tue, Jun 2, 2020	3.00	3.07	2.97	2.99
2542	NYSE	QUAD	Mon, Jun 1, 2020	2.85	3.09	2.85	3.00
2541	NYSE	QUAD	Fri, May 29, 2020	3.10	3.12	2.83	2.85
2540	NYSE	QUAD	Thu, May 28, 2020	3.30	3.33	3.14	3.16
2539	NYSE	QUAD	Wed, May 27, 2020	3.28	3.35	3.13	3.27
2538	NYSE	QUAD	Tue, May 26, 2020	3.08	3.28	3.01	3.24
2537	NYSE	QUAD	Fri, May 22, 2020	2.99	3.02	2.84	2.92
2536	NYSE	QUAD	Thu, May 21, 2020	2.70	3.00	2.65	2.99
2535	NYSE	QUAD	Wed, May 20, 2020	2.69	2.81	2.68	2.74
2534	NYSE	QUAD	Tue, May 19, 2020	2.72	2.76	2.60	2.61
2533	NYSE	QUAD	Mon, May 18, 2020	2.71	2.93	2.70	2.72
2532	NYSE	QUAD	Fri, May 15, 2020	2.57	2.72	2.38	2.65
2531	NYSE	QUAD	Thu, May 14, 2020	2.57	2.80	2.43	2.74
2530	NYSE	QUAD	Wed, May 13, 2020	3.03	3.03	2.60	2.61
2529	NYSE	QUAD	Tue, May 12, 2020	3.35	3.35	2.97	2.98
2528	NYSE	QUAD	Mon, May 11, 2020	3.34	3.34	3.12	3.30
2527	NYSE	QUAD	Fri, May 8, 2020	3.13	3.39	3.06	3.37
2526	NYSE	QUAD	Thu, May 7, 2020	3.04	3.35	2.99	3.03
2525	NYSE	QUAD	Wed, May 6, 2020	3.48	3.56	3.03	3.06
2524	NYSE	QUAD	Tue, May 5, 2020	3.08	3.33	3.08	3.16
2523	NYSE	QUAD	Mon, May 4, 2020	3.27	3.42	2.94	3.08
2522	NYSE	QUAD	Fri, May 1, 2020	3.60	3.70	3.30	3.37
2521	NYSE	QUAD	Thu, Apr 30, 2020	3.80	3.88	3.50	3.72
2520	NYSE	QUAD	Wed, Apr 29, 2020	3.30	3.93	3.27	3.91
2519	NYSE	QUAD	Tue, Apr 28, 2020	3.25	3.33	3.01	3.20
2518	NYSE	QUAD	Mon, Apr 27, 2020	2.68	3.08	2.64	3.07
2517	NYSE	QUAD	Fri, Apr 24, 2020	2.59	2.66	2.45	2.64
2516	NYSE	QUAD	Thu, Apr 23, 2020	2.56	2.69	2.48	2.55
2515	NYSE	QUAD	Wed, Apr 22, 2020	2.45	2.57	2.36	2.57
2514	NYSE	QUAD	Tue, Apr 21, 2020	2.30	2.48	2.21	2.40
2513	NYSE	QUAD	Mon, Apr 20, 2020	2.51	2.55	2.31	2.34
2512	NYSE	QUAD	Fri, Apr 17, 2020	2.64	2.86	2.54	2.56
2511	NYSE	QUAD	Thu, Apr 16, 2020	2.74	2.75	2.51	2.53
2510	NYSE	QUAD	Wed, Apr 15, 2020	3.03	3.03	2.72	2.74
2509	NYSE	QUAD	Tue, Apr 14, 2020	3.41	3.52	3.04	3.16
2508	NYSE	QUAD	Mon, Apr 13, 2020	3.01	3.27	2.78	3.27
2507	NYSE	QUAD	Thu, Apr 9, 2020	2.69	3.13	2.65	3.01
2506	NYSE	QUAD	Wed, Apr 8, 2020	2.39	2.68	2.30	2.64
2505	NYSE	QUAD	Tue, Apr 7, 2020	2.22	2.41	2.13	2.24
2504	NYSE	QUAD	Mon, Apr 6, 2020	2.09	2.37	2.05	2.10
2503	NYSE	QUAD	Fri, Apr 3, 2020	2.09	2.14	2.00	2.09
2502	NYSE	QUAD	Thu, Apr 2, 2020	2.28	2.36	2.06	2.09
2501	NYSE	QUAD	Wed, Apr 1, 2020	2.44	2.55	2.25	2.29
2500	NYSE	QUAD	Tue, Mar 31, 2020	2.67	2.70	2.40	2.52
2499	NYSE	QUAD	Mon, Mar 30, 2020	3.11	3.17	2.55	2.68
2498	NYSE	QUAD	Fri, Mar 27, 2020	3.22	3.26	3.01	3.27
2497	NYSE	QUAD	Thu, Mar 26, 2020	3.54	3.76	3.30	3.35
2496	NYSE	QUAD	Wed, Mar 25, 2020	3.55	3.94	3.16	3.51
2495	NYSE	QUAD	Tue, Mar 24, 2020	3.32	3.55	3.09	3.53
2494	NYSE	QUAD	Mon, Mar 23, 2020	3.22	3.29	2.78	3.29
2493	NYSE	QUAD	Fri, Mar 20, 2020	3.67	3.73	3.18	3.26
2492	NYSE	QUAD	Thu, Mar 19, 2020	3.55	4.03	3.50	3.66
2491	NYSE	QUAD	Wed, Mar 18, 2020	3.50	3.88	3.41	3.57
2490	NYSE	QUAD	Tue, Mar 17, 2020	3.44	3.80	2.93	3.80
2489	NYSE	QUAD	Mon, Mar 16, 2020	2.94	3.40	2.85	3.37
2488	NYSE	QUAD	Fri, Mar 13, 2020	3.04	3.43	2.87	3.23
2487	NYSE	QUAD	Thu, Mar 12, 2020	3.12	3.22	2.80	2.83
2486	NYSE	QUAD	Wed, Mar 11, 2020	3.42	3.48	3.18	3.30
2485	NYSE	QUAD	Tue, Mar 10, 2020	3.54	3.57	3.30	3.55
2484	NYSE	QUAD	Mon, Mar 9, 2020	3.68	3.72	3.37	3.40
2483	NYSE	QUAD	Fri, Mar 6, 2020	3.84	3.98	3.83	3.96
2482	NYSE	QUAD	Thu, Mar 5, 2020	4.30	4.33	3.95	3.98
2481	NYSE	QUAD	Wed, Mar 4, 2020	4.41	4.58	4.31	4.40
2480	NYSE	QUAD	Tue, Mar 3, 2020	4.52	4.57	4.14	4.31
2479	NYSE	QUAD	Mon, Mar 2, 2020	4.80	4.87	4.38	4.49
2478	NYSE	QUAD	Fri, Feb 28, 2020	4.45	4.88	4.44	4.80
2477	NYSE	QUAD	Thu, Feb 27, 2020	4.52	4.82	4.39	4.73
2476	NYSE	QUAD	Wed, Feb 26, 2020	5.21	5.29	4.65	4.53
2475	NYSE	QUAD	Tue, Feb 25, 2020	5.48	5.58	5.11	5.18
2474	NYSE	QUAD	Mon, Feb 24, 2020	5.38	5.61	5.26	5.43
2473	NYSE	QUAD	Fri, Feb 21, 2020	6.13	6.13	5.64	5.70
2472	NYSE	QUAD	Thu, Feb 20, 2020	6.11	6.45	5.96	6.19
2471	NYSE	QUAD	Wed, Feb 19, 2020	6.48	6.97	5.68	5.99
2470	NYSE	QUAD	Tue, Feb 18, 2020	5.00	5.21	4.99	5.09
2469	NYSE	QUAD	Fri, Feb 14, 2020	5.25	5.30	4.91	4.97
2468	NYSE	QUAD	Thu, Feb 13, 2020	5.14	5.38	5.06	5.25
2467	NYSE	QUAD	Wed, Feb 12, 2020	4.85	5.21	4.85	5.16
2466	NYSE	QUAD	Tue, Feb 11, 2020	4.94	4.99	4.75	4.76
2465	NYSE	QUAD	Mon, Feb 10, 2020	4.92	5.08	4.85	4.91
2464	NYSE	QUAD	Fri, Feb 7, 2020	5.05	5.05	4.81	4.88
2463	NYSE	QUAD	Thu, Feb 6, 2020	4.88	5.12	4.87	5.08
2462	NYSE	QUAD	Wed, Feb 5, 2020	4.50	4.89	4.50	4.86
2461	NYSE	QUAD	Tue, Feb 4, 2020	4.35	4.53	4.33	4.44
2460	NYSE	QUAD	Mon, Feb 3, 2020	4.33	4.37	4.23	4.32
2459	NYSE	QUAD	Fri, Jan 31, 2020	4.41	4.43	4.20	4.25
2458	NYSE	QUAD	Thu, Jan 30, 2020	4.45	4.50	4.21	4.38
2457	NYSE	QUAD	Wed, Jan 29, 2020	4.60	4.68	4.46	4.46
2456	NYSE	QUAD	Tue, Jan 28, 2020	4.60	4.73	4.53	4.55
2455	NYSE	QUAD	Mon, Jan 27, 2020	4.54	4.66	4.48	4.57
2454	NYSE	QUAD	Fri, Jan 24, 2020	4.79	4.84	4.58	4.62
2453	NYSE	QUAD	Thu, Jan 23, 2020	4.89	4.93	4.76	4.80
2452	NYSE	QUAD	Wed, Jan 22, 2020	4.87	4.96	4.78	4.93
2451	NYSE	QUAD	Tue, Jan 21, 2020	4.84	4.90	4.73	4.85
2450	NYSE	QUAD	Fri, Jan 17, 2020	4.94	4.99	4.86	4.87
2449	NYSE	QUAD	Thu, Jan 16, 2020	4.85	5.05	4.81	4.89
2448	NYSE	QUAD	Wed, Jan 15, 2020	4.75	4.89	4.71	4.79
2447	NYSE	QUAD	Tue, Jan 14, 2020	4.65	4.83	4.61	4.73
2446	NYSE	QUAD	Mon, Jan 13, 2020	4.77	4.82	4.63	4.66
2445	NYSE	QUAD	Fri, Jan 10, 2020	4.97	5.04	4.71	4.73
2444	NYSE	QUAD	Thu, Jan 9, 2020	5.08	5.12	4.92	4.96
2443	NYSE	QUAD	Wed, Jan 8, 2020	5.10	5.12	4.91	5.02
2442	NYSE	QUAD	Tue, Jan 7, 2020	4.95	5.15	4.93	5.13
2441	NYSE	QUAD	Mon, Jan 6, 2020	4.81	5.07	4.75	5.00
2440	NYSE	QUAD	Fri, Jan 3, 2020	4.88	4.99	4.82	4.85
2439	NYSE	QUAD	Thu, Jan 2, 2020	4.72	5.00	4.70	4.98
2438	NYSE	QUAD	Tue, Dec 31, 2019	4.60	4.77	4.56	4.67
2437	NYSE	QUAD	Mon, Dec 30, 2019	4.46	4.85	4.40	4.61
2436	NYSE	QUAD	Fri, Dec 27, 2019	4.45	4.47	4.36	4.41
2435	NYSE	QUAD	Thu, Dec 26, 2019	4.45	4.57	4.43	4.45
2434	NYSE	QUAD	Tue, Dec 24, 2019	4.36	4.49	4.32	4.45
2433	NYSE	QUAD	Mon, Dec 23, 2019	4.35	4.49	4.23	4.34
2432	NYSE	QUAD	Fri, Dec 20, 2019	4.22	4.39	4.17	4.33
2431	NYSE	QUAD	Thu, Dec 19, 2019	4.38	4.41	4.23	4.29
2430	NYSE	QUAD	Wed, Dec 18, 2019	4.30	4.40	4.27	4.36
2429	NYSE	QUAD	Tue, Dec 17, 2019	4.30	4.37	4.20	4.26
2428	NYSE	QUAD	Mon, Dec 16, 2019	4.51	4.54	4.25	4.29
2427	NYSE	QUAD	Fri, Dec 13, 2019	4.60	4.67	4.42	4.44
2426	NYSE	QUAD	Thu, Dec 12, 2019	4.55	4.64	4.40	4.63
2425	NYSE	QUAD	Wed, Dec 11, 2019	4.56	4.56	4.43	4.51
2424	NYSE	QUAD	Tue, Dec 10, 2019	4.51	4.55	4.46	4.50
2423	NYSE	QUAD	Mon, Dec 9, 2019	4.50	4.56	4.45	4.49
2422	NYSE	QUAD	Fri, Dec 6, 2019	4.46	4.57	4.42	4.50
2421	NYSE	QUAD	Thu, Dec 5, 2019	4.27	4.45	4.27	4.40
2420	NYSE	QUAD	Wed, Dec 4, 2019	4.30	4.54	4.22	4.26
2419	NYSE	QUAD	Tue, Dec 3, 2019	4.18	4.33	4.10	4.27
2418	NYSE	QUAD	Mon, Dec 2, 2019	4.48	4.56	4.24	4.25
2417	NYSE	QUAD	Fri, Nov 29, 2019	4.48	4.62	4.42	4.49
2416	NYSE	QUAD	Wed, Nov 27, 2019	4.29	4.49	4.22	4.48
2415	NYSE	QUAD	Tue, Nov 26, 2019	4.31	4.46	4.20	4.27
2414	NYSE	QUAD	Mon, Nov 25, 2019	3.93	4.38	3.85	4.28
2413	NYSE	QUAD	Fri, Nov 22, 2019	3.88	4.00	3.79	3.89
2412	NYSE	QUAD	Thu, Nov 21, 2019	3.70	4.01	3.64	3.95
2411	NYSE	QUAD	Wed, Nov 20, 2019	3.75	3.86	3.63	3.70
2410	NYSE	QUAD	Tue, Nov 19, 2019	3.89	3.94	3.66	3.79
2409	NYSE	QUAD	Mon, Nov 18, 2019	4.15	4.18	3.86	3.89
2408	NYSE	QUAD	Fri, Nov 15, 2019	4.10	4.25	4.09	4.18
2407	NYSE	QUAD	Thu, Nov 14, 2019	4.28	4.40	4.23	4.11
2406	NYSE	QUAD	Wed, Nov 13, 2019	4.37	4.41	4.25	4.28
2405	NYSE	QUAD	Tue, Nov 12, 2019	4.30	4.62	4.24	4.44
2404	NYSE	QUAD	Mon, Nov 11, 2019	4.50	4.52	4.20	4.29
2403	NYSE	QUAD	Fri, Nov 8, 2019	4.22	4.50	4.19	4.38
2402	NYSE	QUAD	Thu, Nov 7, 2019	4.31	4.35	4.19	4.22
2401	NYSE	QUAD	Wed, Nov 6, 2019	4.55	4.57	4.10	4.27
2400	NYSE	QUAD	Tue, Nov 5, 2019	4.63	4.80	4.50	4.55
2399	NYSE	QUAD	Mon, Nov 4, 2019	4.70	4.82	4.48	4.62
2398	NYSE	QUAD	Fri, Nov 1, 2019	4.48	4.68	4.20	4.63
2397	NYSE	QUAD	Thu, Oct 31, 2019	4.98	5.10	4.48	4.53
2396	NYSE	QUAD	Wed, Oct 30, 2019	6.19	6.23	4.84	4.85
2395	NYSE	QUAD	Tue, Oct 29, 2019	10.72	11.31	10.50	11.27
2394	NYSE	QUAD	Mon, Oct 28, 2019	10.77	10.97	10.63	10.84
2393	NYSE	QUAD	Fri, Oct 25, 2019	10.50	10.75	10.50	10.70
2392	NYSE	QUAD	Thu, Oct 24, 2019	10.92	10.94	10.50	10.52
2391	NYSE	QUAD	Wed, Oct 23, 2019	10.73	10.97	10.60	10.90
2390	NYSE	QUAD	Tue, Oct 22, 2019	10.46	10.74	10.30	10.72
2389	NYSE	QUAD	Mon, Oct 21, 2019	10.25	10.52	10.19	10.46
2388	NYSE	QUAD	Fri, Oct 18, 2019	10.14	10.18	10.02	10.13
2387	NYSE	QUAD	Thu, Oct 17, 2019	10.09	10.25	9.92	10.19
2386	NYSE	QUAD	Wed, Oct 16, 2019	9.80	10.15	9.80	10.00
2385	NYSE	QUAD	Tue, Oct 15, 2019	9.76	10.26	9.71	9.94
2384	NYSE	QUAD	Mon, Oct 14, 2019	10.04	10.13	9.60	9.66
2383	NYSE	QUAD	Fri, Oct 11, 2019	9.83	10.23	9.73	10.04
2382	NYSE	QUAD	Thu, Oct 10, 2019	9.57	9.75	9.55	9.59
2381	NYSE	QUAD	Wed, Oct 9, 2019	9.82	9.82	9.50	9.57
2380	NYSE	QUAD	Tue, Oct 8, 2019	9.61	9.70	9.41	9.65
2379	NYSE	QUAD	Mon, Oct 7, 2019	9.58	9.68	9.38	9.62
2378	NYSE	QUAD	Fri, Oct 4, 2019	9.60	9.66	9.37	9.61
2377	NYSE	QUAD	Thu, Oct 3, 2019	9.58	9.66	9.37	9.60
2376	NYSE	QUAD	Wed, Oct 2, 2019	10.24	10.29	9.51	9.63
2375	NYSE	QUAD	Tue, Oct 1, 2019	10.62	10.83	10.14	10.33
2374	NYSE	QUAD	Mon, Sep 30, 2019	10.43	10.52	10.07	10.51
2373	NYSE	QUAD	Fri, Sep 27, 2019	10.49	10.95	10.33	10.35
2372	NYSE	QUAD	Thu, Sep 26, 2019	10.39	10.52	10.32	10.41
2371	NYSE	QUAD	Wed, Sep 25, 2019	10.30	10.53	10.22	10.46
2370	NYSE	QUAD	Tue, Sep 24, 2019	10.25	10.37	9.97	10.29
2369	NYSE	QUAD	Mon, Sep 23, 2019	10.23	10.24	9.70	10.20
2368	NYSE	QUAD	Fri, Sep 20, 2019	10.51	10.51	10.13	10.36
2367	NYSE	QUAD	Thu, Sep 19, 2019	10.44	10.67	10.43	10.51
2366	NYSE	QUAD	Wed, Sep 18, 2019	10.40	10.58	10.24	10.40
2365	NYSE	QUAD	Tue, Sep 17, 2019	10.79	10.80	10.33	10.47
2364	NYSE	QUAD	Mon, Sep 16, 2019	11.00	11.10	10.76	10.93
2363	NYSE	QUAD	Fri, Sep 13, 2019	11.05	11.27	11.00	11.11
2362	NYSE	QUAD	Thu, Sep 12, 2019	11.09	11.18	10.81	11.00
2361	NYSE	QUAD	Wed, Sep 11, 2019	10.77	11.20	10.51	11.18
2360	NYSE	QUAD	Tue, Sep 10, 2019	10.09	10.82	10.06	10.74
2359	NYSE	QUAD	Mon, Sep 9, 2019	9.79	10.07	9.70	10.06
2358	NYSE	QUAD	Fri, Sep 6, 2019	9.64	9.77	9.42	9.70
2357	NYSE	QUAD	Thu, Sep 5, 2019	9.16	9.93	9.16	9.64
2356	NYSE	QUAD	Wed, Sep 4, 2019	8.65	9.11	8.65	9.04
2355	NYSE	QUAD	Tue, Sep 3, 2019	8.91	8.91	8.47	8.53
2354	NYSE	QUAD	Fri, Aug 30, 2019	9.22	9.39	8.94	8.99
2353	NYSE	QUAD	Thu, Aug 29, 2019	8.76	9.24	8.71	9.10
2352	NYSE	QUAD	Wed, Aug 28, 2019	8.61	8.90	8.53	8.74
2351	NYSE	QUAD	Tue, Aug 27, 2019	9.33	9.33	8.61	8.64
2350	NYSE	QUAD	Mon, Aug 26, 2019	9.21	9.25	9.05	9.20
2349	NYSE	QUAD	Fri, Aug 23, 2019	9.15	9.24	9.01	9.10
2348	NYSE	QUAD	Thu, Aug 22, 2019	8.84	9.33	8.82	9.20
2347	NYSE	QUAD	Wed, Aug 21, 2019	9.18	9.19	8.72	8.81
2346	NYSE	QUAD	Tue, Aug 20, 2019	9.37	9.38	9.08	9.18
2345	NYSE	QUAD	Mon, Aug 19, 2019	9.61	9.69	9.37	9.47
2344	NYSE	QUAD	Fri, Aug 16, 2019	9.26	9.54	9.20	9.50
2343	NYSE	QUAD	Thu, Aug 15, 2019	9.77	9.82	9.49	9.21
2342	NYSE	QUAD	Wed, Aug 14, 2019	10.19	10.30	9.78	9.78
2341	NYSE	QUAD	Tue, Aug 13, 2019	10.27	10.57	10.20	10.35
2340	NYSE	QUAD	Mon, Aug 12, 2019	10.19	10.51	10.19	10.33
2339	NYSE	QUAD	Fri, Aug 9, 2019	10.35	10.45	10.08	10.34
2338	NYSE	QUAD	Thu, Aug 8, 2019	10.48	10.75	10.20	10.40
2337	NYSE	QUAD	Wed, Aug 7, 2019	10.38	10.51	10.19	10.40
2336	NYSE	QUAD	Tue, Aug 6, 2019	10.55	10.76	9.97	10.60
2335	NYSE	QUAD	Mon, Aug 5, 2019	11.19	11.26	10.37	10.49
2334	NYSE	QUAD	Fri, Aug 2, 2019	11.46	11.57	10.93	11.39
2333	NYSE	QUAD	Thu, Aug 1, 2019	11.37	12.12	11.23	11.57
2332	NYSE	QUAD	Wed, Jul 31, 2019	9.91	11.53	9.20	11.31
2331	NYSE	QUAD	Tue, Jul 30, 2019	8.36	8.62	8.29	8.62
2330	NYSE	QUAD	Mon, Jul 29, 2019	8.29	8.48	8.22	8.47
2329	NYSE	QUAD	Fri, Jul 26, 2019	8.28	8.36	8.11	8.29
2328	NYSE	QUAD	Thu, Jul 25, 2019	8.33	8.61	8.10	8.11
2327	NYSE	QUAD	Wed, Jul 24, 2019	8.20	8.31	7.79	8.28
2326	NYSE	QUAD	Tue, Jul 23, 2019	7.43	8.86	7.31	8.19
2325	NYSE	QUAD	Mon, Jul 22, 2019	7.55	7.73	7.52	7.60
2324	NYSE	QUAD	Fri, Jul 19, 2019	7.58	7.67	7.49	7.54
2323	NYSE	QUAD	Thu, Jul 18, 2019	7.75	7.77	7.48	7.59
2322	NYSE	QUAD	Wed, Jul 17, 2019	8.08	8.16	7.78	7.82
2321	NYSE	QUAD	Tue, Jul 16, 2019	8.11	8.32	8.05	8.11
2320	NYSE	QUAD	Mon, Jul 15, 2019	8.14	8.33	7.90	8.12
2319	NYSE	QUAD	Fri, Jul 12, 2019	7.77	8.27	7.77	8.13
2318	NYSE	QUAD	Thu, Jul 11, 2019	7.92	8.03	7.69	7.73
2317	NYSE	QUAD	Wed, Jul 10, 2019	7.66	7.86	7.64	7.85
2316	NYSE	QUAD	Tue, Jul 9, 2019	7.84	7.86	7.57	7.59
2315	NYSE	QUAD	Mon, Jul 8, 2019	7.69	8.03	7.69	7.88
2314	NYSE	QUAD	Fri, Jul 5, 2019	7.50	7.76	7.36	7.73
2313	NYSE	QUAD	Wed, Jul 3, 2019	7.54	7.61	7.40	7.46
2312	NYSE	QUAD	Tue, Jul 2, 2019	7.76	7.76	7.38	7.54
2311	NYSE	QUAD	Mon, Jul 1, 2019	8.09	8.26	7.73	7.77
2310	NYSE	QUAD	Fri, Jun 28, 2019	8.00	8.05	7.83	7.91
2309	NYSE	QUAD	Thu, Jun 27, 2019	7.59	8.01	7.50	8.01
2308	NYSE	QUAD	Wed, Jun 26, 2019	7.79	7.79	7.22	7.59
2307	NYSE	QUAD	Tue, Jun 25, 2019	8.02	8.02	7.52	7.56
2306	NYSE	QUAD	Mon, Jun 24, 2019	9.02	9.03	7.91	7.93
2305	NYSE	QUAD	Fri, Jun 21, 2019	9.74	9.90	8.74	9.12
2304	NYSE	QUAD	Thu, Jun 20, 2019	9.82	9.95	9.67	9.74
2303	NYSE	QUAD	Wed, Jun 19, 2019	9.50	9.70	9.28	9.67
2302	NYSE	QUAD	Tue, Jun 18, 2019	9.36	9.66	9.35	9.48
2301	NYSE	QUAD	Mon, Jun 17, 2019	9.27	9.33	9.05	9.32
2300	NYSE	QUAD	Fri, Jun 14, 2019	9.33	9.41	9.22	9.29
2299	NYSE	QUAD	Thu, Jun 13, 2019	9.27	9.42	9.23	9.38
2298	NYSE	QUAD	Wed, Jun 12, 2019	9.42	9.42	9.19	9.26
2297	NYSE	QUAD	Tue, Jun 11, 2019	9.37	9.64	9.35	9.43
2296	NYSE	QUAD	Mon, Jun 10, 2019	9.11	9.53	9.11	9.25
2295	NYSE	QUAD	Fri, Jun 7, 2019	8.92	9.18	8.83	9.03
2294	NYSE	QUAD	Thu, Jun 6, 2019	9.00	9.05	8.74	8.85
2293	NYSE	QUAD	Wed, Jun 5, 2019	9.16	9.27	8.89	8.98
2292	NYSE	QUAD	Tue, Jun 4, 2019	8.70	9.14	8.70	9.12
2291	NYSE	QUAD	Mon, Jun 3, 2019	8.39	8.66	8.29	8.58
2290	NYSE	QUAD	Fri, May 31, 2019	8.50	8.51	8.29	8.37
2289	NYSE	QUAD	Thu, May 30, 2019	8.78	8.93	8.58	8.60
2288	NYSE	QUAD	Wed, May 29, 2019	8.79	8.79	8.56	8.75
2287	NYSE	QUAD	Tue, May 28, 2019	9.28	9.28	8.78	8.79
2286	NYSE	QUAD	Fri, May 24, 2019	9.40	9.40	9.11	9.27
2285	NYSE	QUAD	Thu, May 23, 2019	9.65	9.65	9.20	9.29
2284	NYSE	QUAD	Wed, May 22, 2019	10.05	10.08	9.73	9.75
2283	NYSE	QUAD	Tue, May 21, 2019	10.00	10.06	9.83	10.04
2282	NYSE	QUAD	Mon, May 20, 2019	9.86	9.98	9.63	9.91
2281	NYSE	QUAD	Fri, May 17, 2019	10.30	10.30	9.75	9.98
2280	NYSE	QUAD	Thu, May 16, 2019	10.79	10.91	10.63	10.39
2279	NYSE	QUAD	Wed, May 15, 2019	10.49	10.82	10.38	10.79
2278	NYSE	QUAD	Tue, May 14, 2019	10.39	10.67	10.22	10.57
2277	NYSE	QUAD	Mon, May 13, 2019	10.67	10.67	10.33	10.39
2276	NYSE	QUAD	Fri, May 10, 2019	11.00	11.03	10.79	10.90
2275	NYSE	QUAD	Thu, May 9, 2019	10.85	11.11	10.60	11.00
2274	NYSE	QUAD	Wed, May 8, 2019	10.96	11.07	10.69	10.85
2273	NYSE	QUAD	Tue, May 7, 2019	11.11	11.29	10.88	10.96
2272	NYSE	QUAD	Mon, May 6, 2019	11.01	11.31	10.89	11.20
2271	NYSE	QUAD	Fri, May 3, 2019	10.67	11.26	10.67	11.15
2270	NYSE	QUAD	Thu, May 2, 2019	11.01	11.04	10.18	10.62
2269	NYSE	QUAD	Wed, May 1, 2019	12.07	12.33	10.95	11.02
2268	NYSE	QUAD	Tue, Apr 30, 2019	12.22	12.30	11.93	12.21
2267	NYSE	QUAD	Mon, Apr 29, 2019	11.98	12.33	11.98	12.25
2266	NYSE	QUAD	Fri, Apr 26, 2019	11.62	12.07	11.56	12.00
2265	NYSE	QUAD	Thu, Apr 25, 2019	12.47	12.59	11.52	11.56
2264	NYSE	QUAD	Wed, Apr 24, 2019	12.37	12.67	12.29	12.57
2263	NYSE	QUAD	Tue, Apr 23, 2019	12.15	12.41	11.88	12.29
2262	NYSE	QUAD	Mon, Apr 22, 2019	12.68	12.68	12.14	12.16
2261	NYSE	QUAD	Thu, Apr 18, 2019	12.52	12.85	12.47	12.64
2260	NYSE	QUAD	Wed, Apr 17, 2019	12.50	12.88	12.46	12.61
2259	NYSE	QUAD	Tue, Apr 16, 2019	12.44	12.47	12.28	12.43
2258	NYSE	QUAD	Mon, Apr 15, 2019	12.71	12.80	12.31	12.38
2257	NYSE	QUAD	Fri, Apr 12, 2019	12.52	12.79	12.52	12.71
2256	NYSE	QUAD	Thu, Apr 11, 2019	12.39	12.60	12.33	12.49
2255	NYSE	QUAD	Wed, Apr 10, 2019	12.40	12.40	12.23	12.35
2254	NYSE	QUAD	Tue, Apr 9, 2019	12.53	12.57	12.30	12.31
2253	NYSE	QUAD	Mon, Apr 8, 2019	12.39	12.65	12.34	12.64
2252	NYSE	QUAD	Fri, Apr 5, 2019	12.34	12.53	12.20	12.48
2251	NYSE	QUAD	Thu, Apr 4, 2019	12.12	12.40	11.97	12.37
2250	NYSE	QUAD	Wed, Apr 3, 2019	12.45	12.59	12.07	12.11
2249	NYSE	QUAD	Tue, Apr 2, 2019	12.20	12.38	12.12	12.31
2248	NYSE	QUAD	Mon, Apr 1, 2019	12.00	12.25	11.98	12.14
2247	NYSE	QUAD	Fri, Mar 29, 2019	12.07	12.27	11.89	11.90
2246	NYSE	QUAD	Thu, Mar 28, 2019	11.83	12.11	11.82	12.04
2245	NYSE	QUAD	Wed, Mar 27, 2019	11.54	11.90	11.54	11.79
2244	NYSE	QUAD	Tue, Mar 26, 2019	11.47	11.60	11.34	11.57
2243	NYSE	QUAD	Mon, Mar 25, 2019	11.22	11.40	10.94	11.35
2242	NYSE	QUAD	Fri, Mar 22, 2019	11.60	11.60	11.18	11.24
2241	NYSE	QUAD	Thu, Mar 21, 2019	11.18	11.68	11.12	11.63
2240	NYSE	QUAD	Wed, Mar 20, 2019	11.44	11.44	10.91	11.28
2239	NYSE	QUAD	Tue, Mar 19, 2019	11.73	11.92	11.42	11.44
2238	NYSE	QUAD	Mon, Mar 18, 2019	12.08	12.24	11.69	11.73
2237	NYSE	QUAD	Fri, Mar 15, 2019	12.02	12.27	12.02	12.10
2236	NYSE	QUAD	Thu, Mar 14, 2019	12.16	12.18	11.90	12.00
2235	NYSE	QUAD	Wed, Mar 13, 2019	12.08	12.23	11.93	12.13
2234	NYSE	QUAD	Tue, Mar 12, 2019	12.31	12.32	11.90	12.04
2233	NYSE	QUAD	Mon, Mar 11, 2019	12.27	12.52	12.13	12.35
2232	NYSE	QUAD	Fri, Mar 8, 2019	12.35	12.40	12.08	12.22
2231	NYSE	QUAD	Thu, Mar 7, 2019	12.55	12.55	12.06	12.38
2230	NYSE	QUAD	Wed, Mar 6, 2019	13.15	13.22	12.50	12.58
2229	NYSE	QUAD	Tue, Mar 5, 2019	13.30	13.42	12.95	13.18
2228	NYSE	QUAD	Mon, Mar 4, 2019	14.32	14.32	13.29	13.30
2227	NYSE	QUAD	Fri, Mar 1, 2019	14.68	14.72	14.22	14.35
2226	NYSE	QUAD	Thu, Feb 28, 2019	14.91	14.95	14.54	14.59
2225	NYSE	QUAD	Wed, Feb 27, 2019	15.67	15.73	14.67	14.90
2224	NYSE	QUAD	Tue, Feb 26, 2019	15.66	15.82	15.38	15.76
2223	NYSE	QUAD	Mon, Feb 25, 2019	15.83	16.41	15.67	15.71
2222	NYSE	QUAD	Fri, Feb 22, 2019	15.96	16.17	15.32	15.74
2221	NYSE	QUAD	Thu, Feb 21, 2019	16.20	16.52	15.66	15.77
2220	NYSE	QUAD	Wed, Feb 20, 2019	14.14	16.88	14.14	16.25
2219	NYSE	QUAD	Tue, Feb 19, 2019	14.59	14.67	14.42	14.52
2218	NYSE	QUAD	Fri, Feb 15, 2019	14.50	14.84	14.43	14.54
2217	NYSE	QUAD	Thu, Feb 14, 2019	14.33	14.89	14.10	14.45
2216	NYSE	QUAD	Wed, Feb 13, 2019	14.21	14.37	14.19	14.30
2215	NYSE	QUAD	Tue, Feb 12, 2019	14.14	14.34	13.99	14.23
2214	NYSE	QUAD	Mon, Feb 11, 2019	13.81	14.08	13.60	14.05
2213	NYSE	QUAD	Fri, Feb 8, 2019	13.67	13.83	13.47	13.73
2212	NYSE	QUAD	Thu, Feb 7, 2019	13.85	14.23	13.51	13.80
2211	NYSE	QUAD	Wed, Feb 6, 2019	13.86	14.14	13.83	13.91
2210	NYSE	QUAD	Tue, Feb 5, 2019	13.76	14.06	13.65	13.90
2209	NYSE	QUAD	Mon, Feb 4, 2019	13.50	13.71	13.43	13.67
2208	NYSE	QUAD	Fri, Feb 1, 2019	13.56	13.59	13.33	13.49
2207	NYSE	QUAD	Thu, Jan 31, 2019	13.63	13.83	13.47	13.51
2206	NYSE	QUAD	Wed, Jan 30, 2019	13.45	13.90	13.31	13.67
2205	NYSE	QUAD	Tue, Jan 29, 2019	13.63	13.91	13.32	13.46
2204	NYSE	QUAD	Mon, Jan 28, 2019	13.85	14.00	13.58	13.70
2203	NYSE	QUAD	Fri, Jan 25, 2019	13.60	14.05	13.55	13.92
2202	NYSE	QUAD	Thu, Jan 24, 2019	13.50	13.64	13.31	13.50
2201	NYSE	QUAD	Wed, Jan 23, 2019	13.35	13.66	13.29	13.48
2200	NYSE	QUAD	Tue, Jan 22, 2019	13.74	13.81	13.14	13.31
2199	NYSE	QUAD	Fri, Jan 18, 2019	14.12	14.12	13.74	13.89
2198	NYSE	QUAD	Thu, Jan 17, 2019	14.08	14.19	13.85	14.08
2197	NYSE	QUAD	Wed, Jan 16, 2019	13.98	14.45	13.95	14.24
2196	NYSE	QUAD	Tue, Jan 15, 2019	14.14	14.30	13.86	13.96
2195	NYSE	QUAD	Mon, Jan 14, 2019	13.98	14.40	13.92	14.12
2194	NYSE	QUAD	Fri, Jan 11, 2019	13.95	14.12	13.81	14.07
2193	NYSE	QUAD	Thu, Jan 10, 2019	13.99	14.13	13.66	13.94
2192	NYSE	QUAD	Wed, Jan 9, 2019	13.74	14.32	13.58	14.16
2191	NYSE	QUAD	Tue, Jan 8, 2019	13.28	13.65	13.28	13.61
2190	NYSE	QUAD	Mon, Jan 7, 2019	13.06	13.43	12.88	13.31
2189	NYSE	QUAD	Fri, Jan 4, 2019	12.47	13.22	12.47	13.03
2188	NYSE	QUAD	Thu, Jan 3, 2019	12.55	12.63	12.23	12.33
2187	NYSE	QUAD	Wed, Jan 2, 2019	12.03	12.79	11.78	12.66
2186	NYSE	QUAD	Mon, Dec 31, 2018	12.21	12.32	11.78	12.32
2185	NYSE	QUAD	Fri, Dec 28, 2018	11.81	12.33	11.81	12.13
2184	NYSE	QUAD	Thu, Dec 27, 2018	12.08	12.29	11.56	11.84
2183	NYSE	QUAD	Wed, Dec 26, 2018	12.11	12.31	11.87	12.29
2182	NYSE	QUAD	Mon, Dec 24, 2018	12.34	12.43	12.06	12.11
2181	NYSE	QUAD	Fri, Dec 21, 2018	12.34	12.58	12.09	12.34
2180	NYSE	QUAD	Thu, Dec 20, 2018	12.75	12.83	12.10	12.27
2179	NYSE	QUAD	Wed, Dec 19, 2018	13.15	13.42	12.66	12.71
2178	NYSE	QUAD	Tue, Dec 18, 2018	13.06	13.55	12.95	13.19
2177	NYSE	QUAD	Mon, Dec 17, 2018	13.02	13.31	12.85	12.90
2176	NYSE	QUAD	Fri, Dec 14, 2018	13.50	13.58	12.95	13.08
2175	NYSE	QUAD	Thu, Dec 13, 2018	13.88	14.02	13.53	13.59
2174	NYSE	QUAD	Wed, Dec 12, 2018	13.85	14.11	13.59	13.83
2173	NYSE	QUAD	Tue, Dec 11, 2018	14.31	14.51	13.58	13.78
2172	NYSE	QUAD	Mon, Dec 10, 2018	14.47	14.59	13.76	14.17
2171	NYSE	QUAD	Fri, Dec 7, 2018	15.48	15.51	14.40	14.51
2170	NYSE	QUAD	Thu, Dec 6, 2018	15.29	15.54	14.91	15.44
2169	NYSE	QUAD	Tue, Dec 4, 2018	16.39	16.48	15.42	15.46
2168	NYSE	QUAD	Mon, Dec 3, 2018	16.53	16.58	16.11	16.40
2167	NYSE	QUAD	Fri, Nov 30, 2018	16.25	16.47	16.05	16.38
2166	NYSE	QUAD	Thu, Nov 29, 2018	16.45	16.59	16.04	16.20
2165	NYSE	QUAD	Wed, Nov 28, 2018	16.20	16.73	15.76	16.53
2164	NYSE	QUAD	Tue, Nov 27, 2018	16.56	16.96	16.00	16.09
2163	NYSE	QUAD	Mon, Nov 26, 2018	16.03	16.66	16.03	16.51
2162	NYSE	QUAD	Fri, Nov 23, 2018	15.51	16.57	15.51	16.07
2161	NYSE	QUAD	Wed, Nov 21, 2018	15.14	15.94	14.93	15.52
2160	NYSE	QUAD	Tue, Nov 20, 2018	16.27	16.47	15.08	15.08
2159	NYSE	QUAD	Mon, Nov 19, 2018	16.61	16.96	16.41	16.45
2158	NYSE	QUAD	Fri, Nov 16, 2018	16.80	16.88	16.29	16.63
2157	NYSE	QUAD	Thu, Nov 15, 2018	17.13	17.23	16.04	16.84
2156	NYSE	QUAD	Wed, Nov 14, 2018	17.05	17.43	16.82	17.14
2155	NYSE	QUAD	Tue, Nov 13, 2018	17.01	17.29	16.85	17.00
2154	NYSE	QUAD	Mon, Nov 12, 2018	16.82	17.09	16.55	16.86
2153	NYSE	QUAD	Fri, Nov 9, 2018	17.09	17.58	16.77	16.91
2152	NYSE	QUAD	Thu, Nov 8, 2018	16.91	17.42	16.69	17.05
2151	NYSE	QUAD	Wed, Nov 7, 2018	16.81	17.11	15.75	17.00
2150	NYSE	QUAD	Tue, Nov 6, 2018	16.06	17.81	16.06	16.79
2149	NYSE	QUAD	Mon, Nov 5, 2018	17.74	18.01	15.36	16.07
2148	NYSE	QUAD	Fri, Nov 2, 2018	16.99	17.94	16.47	17.83
2147	NYSE	QUAD	Thu, Nov 1, 2018	15.46	17.62	15.46	16.98
2146	NYSE	QUAD	Wed, Oct 31, 2018	17.95	18.18	15.42	15.43
2145	NYSE	QUAD	Tue, Oct 30, 2018	17.56	18.33	17.45	18.25
2144	NYSE	QUAD	Mon, Oct 29, 2018	17.70	18.31	17.47	17.62
2143	NYSE	QUAD	Fri, Oct 26, 2018	17.31	17.66	17.08	17.45
2142	NYSE	QUAD	Thu, Oct 25, 2018	17.57	17.71	17.16	17.31
2141	NYSE	QUAD	Wed, Oct 24, 2018	17.88	18.42	17.44	17.45
2140	NYSE	QUAD	Tue, Oct 23, 2018	17.41	18.07	17.31	17.88
2139	NYSE	QUAD	Mon, Oct 22, 2018	17.43	17.94	17.21	17.54
2138	NYSE	QUAD	Fri, Oct 19, 2018	17.03	17.42	16.95	17.21
2137	NYSE	QUAD	Thu, Oct 18, 2018	17.43	17.43	16.78	17.03
2136	NYSE	QUAD	Wed, Oct 17, 2018	17.65	17.65	17.25	17.43
2135	NYSE	QUAD	Tue, Oct 16, 2018	17.42	17.64	16.80	17.56
2134	NYSE	QUAD	Mon, Oct 15, 2018	17.29	17.55	16.55	17.29
2133	NYSE	QUAD	Fri, Oct 12, 2018	17.94	18.02	16.68	16.82
2132	NYSE	QUAD	Thu, Oct 11, 2018	18.21	18.27	17.66	17.75
2131	NYSE	QUAD	Wed, Oct 10, 2018	18.62	19.07	18.24	18.25
2130	NYSE	QUAD	Tue, Oct 9, 2018	18.96	19.13	18.61	18.64
2129	NYSE	QUAD	Mon, Oct 8, 2018	18.85	19.49	18.81	19.01
2128	NYSE	QUAD	Fri, Oct 5, 2018	19.12	19.21	18.50	18.89
2127	NYSE	QUAD	Thu, Oct 4, 2018	20.01	20.01	19.02	19.12
2126	NYSE	QUAD	Wed, Oct 3, 2018	19.50	20.14	19.20	20.01
2125	NYSE	QUAD	Tue, Oct 2, 2018	20.18	20.40	19.34	19.39
2124	NYSE	QUAD	Mon, Oct 1, 2018	20.89	21.08	20.17	20.26
2123	NYSE	QUAD	Fri, Sep 28, 2018	21.04	21.18	20.80	20.84
2122	NYSE	QUAD	Thu, Sep 27, 2018	21.56	21.56	21.03	21.04
2121	NYSE	QUAD	Wed, Sep 26, 2018	21.92	21.93	21.46	21.46
2120	NYSE	QUAD	Tue, Sep 25, 2018	22.35	22.35	21.82	21.86
2119	NYSE	QUAD	Mon, Sep 24, 2018	22.05	22.36	21.96	22.32
2118	NYSE	QUAD	Fri, Sep 21, 2018	21.95	22.20	21.79	22.06
2117	NYSE	QUAD	Thu, Sep 20, 2018	21.55	21.93	21.26	21.86
2116	NYSE	QUAD	Wed, Sep 19, 2018	21.22	21.65	21.05	21.38
2115	NYSE	QUAD	Tue, Sep 18, 2018	21.04	21.48	20.74	21.22
2114	NYSE	QUAD	Mon, Sep 17, 2018	20.81	21.18	20.65	21.04
2113	NYSE	QUAD	Fri, Sep 14, 2018	20.23	20.93	20.09	20.80
2112	NYSE	QUAD	Thu, Sep 13, 2018	20.00	20.25	19.85	20.19
2111	NYSE	QUAD	Wed, Sep 12, 2018	20.29	20.39	19.82	19.93
2110	NYSE	QUAD	Tue, Sep 11, 2018	20.94	20.94	20.13	20.29
2109	NYSE	QUAD	Mon, Sep 10, 2018	21.53	21.64	20.86	21.01
2108	NYSE	QUAD	Fri, Sep 7, 2018	22.19	22.24	21.23	21.53
2107	NYSE	QUAD	Thu, Sep 6, 2018	22.50	22.68	22.13	22.21
2106	NYSE	QUAD	Wed, Sep 5, 2018	22.33	22.73	22.20	22.51
2105	NYSE	QUAD	Tue, Sep 4, 2018	22.73	22.94	22.31	22.40
2104	NYSE	QUAD	Fri, Aug 31, 2018	22.85	23.00	22.62	22.77
2103	NYSE	QUAD	Thu, Aug 30, 2018	22.97	22.98	22.33	22.84
2102	NYSE	QUAD	Wed, Aug 29, 2018	23.11	23.11	22.74	22.95
2101	NYSE	QUAD	Tue, Aug 28, 2018	23.42	23.59	22.98	23.11
2100	NYSE	QUAD	Mon, Aug 27, 2018	23.52	23.83	23.27	23.45
2099	NYSE	QUAD	Fri, Aug 24, 2018	23.68	23.68	23.30	23.48
2098	NYSE	QUAD	Thu, Aug 23, 2018	23.61	23.77	22.95	23.55
2097	NYSE	QUAD	Wed, Aug 22, 2018	23.52	23.70	23.42	23.60
2096	NYSE	QUAD	Tue, Aug 21, 2018	23.20	23.63	23.04	23.48
2095	NYSE	QUAD	Mon, Aug 20, 2018	22.66	23.24	22.66	23.09
2094	NYSE	QUAD	Fri, Aug 17, 2018	22.35	22.70	22.20	22.64
2093	NYSE	QUAD	Thu, Aug 16, 2018	22.07	22.79	22.05	22.40
2092	NYSE	QUAD	Wed, Aug 15, 2018	22.18	22.43	22.00	22.06
2091	NYSE	QUAD	Tue, Aug 14, 2018	21.97	22.29	21.97	22.19
2090	NYSE	QUAD	Mon, Aug 13, 2018	21.79	22.05	21.74	21.87
2089	NYSE	QUAD	Fri, Aug 10, 2018	21.88	21.88	21.65	21.76
2088	NYSE	QUAD	Thu, Aug 9, 2018	21.81	22.00	21.78	21.90
2087	NYSE	QUAD	Wed, Aug 8, 2018	21.55	21.97	21.52	21.81
2086	NYSE	QUAD	Tue, Aug 7, 2018	21.24	21.65	21.19	21.56
2085	NYSE	QUAD	Mon, Aug 6, 2018	21.96	22.01	21.22	21.29
2084	NYSE	QUAD	Fri, Aug 3, 2018	21.96	22.49	21.67	21.92
2083	NYSE	QUAD	Thu, Aug 2, 2018	24.72	24.74	21.51	22.05
2082	NYSE	QUAD	Wed, Aug 1, 2018	22.00	24.93	21.54	24.82
2081	NYSE	QUAD	Tue, Jul 31, 2018	20.31	20.68	20.25	20.56
2080	NYSE	QUAD	Mon, Jul 30, 2018	19.91	20.38	19.91	20.20
2079	NYSE	QUAD	Fri, Jul 27, 2018	20.03	20.29	19.78	19.90
2078	NYSE	QUAD	Thu, Jul 26, 2018	20.08	20.27	19.85	19.99
2077	NYSE	QUAD	Wed, Jul 25, 2018	19.87	20.04	19.73	19.97
2076	NYSE	QUAD	Tue, Jul 24, 2018	19.99	20.09	19.71	19.87
2075	NYSE	QUAD	Mon, Jul 23, 2018	19.91	20.39	19.76	19.94
2074	NYSE	QUAD	Fri, Jul 20, 2018	20.10	20.12	19.93	19.94
2073	NYSE	QUAD	Thu, Jul 19, 2018	20.13	20.22	20.00	20.09
2072	NYSE	QUAD	Wed, Jul 18, 2018	20.07	20.28	19.92	20.09
2071	NYSE	QUAD	Tue, Jul 17, 2018	20.30	20.55	20.06	20.13
2070	NYSE	QUAD	Mon, Jul 16, 2018	20.76	20.82	20.19	20.33
2069	NYSE	QUAD	Fri, Jul 13, 2018	20.63	21.13	20.63	20.73
2068	NYSE	QUAD	Thu, Jul 12, 2018	21.15	21.15	20.44	20.61
2067	NYSE	QUAD	Wed, Jul 11, 2018	21.05	21.32	20.80	21.08
2066	NYSE	QUAD	Tue, Jul 10, 2018	21.56	21.56	21.01	21.12
2065	NYSE	QUAD	Mon, Jul 9, 2018	21.49	21.89	21.38	21.53
2064	NYSE	QUAD	Fri, Jul 6, 2018	21.76	21.78	21.19	21.43
2063	NYSE	QUAD	Thu, Jul 5, 2018	21.84	21.85	20.66	21.63
2062	NYSE	QUAD	Tue, Jul 3, 2018	21.49	21.86	21.43	21.79
2061	NYSE	QUAD	Mon, Jul 2, 2018	20.71	21.42	20.61	21.42
2060	NYSE	QUAD	Fri, Jun 29, 2018	20.82	21.07	20.76	20.83
2059	NYSE	QUAD	Thu, Jun 28, 2018	20.44	20.78	20.16	20.72
2058	NYSE	QUAD	Wed, Jun 27, 2018	21.15	21.15	20.45	20.48
2057	NYSE	QUAD	Tue, Jun 26, 2018	21.72	21.80	21.07	21.10
2056	NYSE	QUAD	Mon, Jun 25, 2018	21.55	21.81	21.27	21.76
2055	NYSE	QUAD	Fri, Jun 22, 2018	21.70	21.99	21.36	21.58
2054	NYSE	QUAD	Thu, Jun 21, 2018	21.54	21.77	21.11	21.58
2053	NYSE	QUAD	Wed, Jun 20, 2018	22.00	22.08	21.23	21.49
2052	NYSE	QUAD	Tue, Jun 19, 2018	21.46	22.00	20.97	21.98
2051	NYSE	QUAD	Mon, Jun 18, 2018	20.86	21.69	20.86	21.68
2050	NYSE	QUAD	Fri, Jun 15, 2018	19.93	20.49	19.91	20.46
2049	NYSE	QUAD	Thu, Jun 14, 2018	20.00	20.26	19.78	20.00
2048	NYSE	QUAD	Wed, Jun 13, 2018	20.38	20.46	19.76	19.94
2047	NYSE	QUAD	Tue, Jun 12, 2018	20.75	20.78	20.32	20.39
2046	NYSE	QUAD	Mon, Jun 11, 2018	20.32	20.83	20.32	20.75
2045	NYSE	QUAD	Fri, Jun 8, 2018	20.50	20.67	20.17	20.33
2044	NYSE	QUAD	Thu, Jun 7, 2018	20.25	20.70	20.08	20.52
2043	NYSE	QUAD	Wed, Jun 6, 2018	19.90	20.29	19.86	20.23
2042	NYSE	QUAD	Tue, Jun 5, 2018	19.91	20.13	19.70	19.93
2041	NYSE	QUAD	Mon, Jun 4, 2018	19.51	20.16	19.50	19.91
2040	NYSE	QUAD	Fri, Jun 1, 2018	19.92	20.05	19.48	19.52
2039	NYSE	QUAD	Thu, May 31, 2018	19.87	20.04	19.66	19.77
2038	NYSE	QUAD	Wed, May 30, 2018	19.99	20.33	19.80	19.81
2037	NYSE	QUAD	Tue, May 29, 2018	19.34	19.98	19.28	19.86
2036	NYSE	QUAD	Fri, May 25, 2018	19.26	19.52	19.05	19.43
2035	NYSE	QUAD	Thu, May 24, 2018	19.43	19.49	19.11	19.26
2034	NYSE	QUAD	Wed, May 23, 2018	19.46	19.69	19.26	19.42
2033	NYSE	QUAD	Tue, May 22, 2018	19.89	20.11	19.53	19.59
2032	NYSE	QUAD	Mon, May 21, 2018	19.56	19.97	19.54	19.87
2031	NYSE	QUAD	Fri, May 18, 2018	19.47	19.59	19.13	19.43
2030	NYSE	QUAD	Thu, May 17, 2018	19.64	19.95	19.58	19.44
2029	NYSE	QUAD	Wed, May 16, 2018	19.26	20.08	19.26	19.73
2028	NYSE	QUAD	Tue, May 15, 2018	19.12	19.43	19.07	19.28
2027	NYSE	QUAD	Mon, May 14, 2018	19.32	19.93	19.22	19.25
2026	NYSE	QUAD	Fri, May 11, 2018	18.70	19.16	18.62	19.06
2025	NYSE	QUAD	Thu, May 10, 2018	18.83	18.91	18.64	18.77
2024	NYSE	QUAD	Wed, May 9, 2018	18.68	18.86	18.46	18.77
2023	NYSE	QUAD	Tue, May 8, 2018	18.80	19.62	18.63	18.70
2022	NYSE	QUAD	Mon, May 7, 2018	18.36	18.96	17.73	18.85
2021	NYSE	QUAD	Fri, May 4, 2018	18.95	19.05	18.19	18.40
2020	NYSE	QUAD	Thu, May 3, 2018	21.01	21.03	18.91	19.04
2019	NYSE	QUAD	Wed, May 2, 2018	21.60	22.96	20.00	20.94
2018	NYSE	QUAD	Tue, May 1, 2018	24.65	24.65	23.89	24.32
2017	NYSE	QUAD	Mon, Apr 30, 2018	25.09	25.17	24.68	24.71
2016	NYSE	QUAD	Fri, Apr 27, 2018	24.95	25.41	24.77	25.03
2015	NYSE	QUAD	Thu, Apr 26, 2018	25.44	25.44	24.71	24.86
2014	NYSE	QUAD	Wed, Apr 25, 2018	25.56	25.62	25.13	25.34
2013	NYSE	QUAD	Tue, Apr 24, 2018	25.91	26.05	25.54	25.74
2012	NYSE	QUAD	Mon, Apr 23, 2018	25.86	25.99	25.56	25.71
2011	NYSE	QUAD	Fri, Apr 20, 2018	26.03	26.12	25.63	25.84
2010	NYSE	QUAD	Thu, Apr 19, 2018	26.05	26.30	25.77	26.06
2009	NYSE	QUAD	Wed, Apr 18, 2018	25.79	26.18	25.34	26.02
2008	NYSE	QUAD	Tue, Apr 17, 2018	25.55	25.83	25.37	25.78
2007	NYSE	QUAD	Mon, Apr 16, 2018	25.30	25.44	25.00	25.40
2006	NYSE	QUAD	Fri, Apr 13, 2018	25.45	25.51	24.90	25.11
2005	NYSE	QUAD	Thu, Apr 12, 2018	25.53	25.84	25.20	25.37
2004	NYSE	QUAD	Wed, Apr 11, 2018	25.30	25.47	25.08	25.38
2003	NYSE	QUAD	Tue, Apr 10, 2018	25.43	25.59	25.30	25.42
2002	NYSE	QUAD	Mon, Apr 9, 2018	25.03	25.32	24.88	25.08
2001	NYSE	QUAD	Fri, Apr 6, 2018	25.09	25.43	24.63	24.88
2000	NYSE	QUAD	Thu, Apr 5, 2018	25.39	25.40	25.05	25.30
1999	NYSE	QUAD	Wed, Apr 4, 2018	24.53	25.29	24.53	25.22
1998	NYSE	QUAD	Tue, Apr 3, 2018	24.77	25.11	24.68	24.95
1997	NYSE	QUAD	Mon, Apr 2, 2018	25.25	25.37	24.38	24.67
1996	NYSE	QUAD	Thu, Mar 29, 2018	25.70	25.84	25.31	25.35
1995	NYSE	QUAD	Wed, Mar 28, 2018	25.60	25.73	25.29	25.56
1994	NYSE	QUAD	Tue, Mar 27, 2018	25.81	26.07	25.46	25.59
1993	NYSE	QUAD	Mon, Mar 26, 2018	25.89	25.98	24.88	25.76
1992	NYSE	QUAD	Fri, Mar 23, 2018	26.86	26.86	25.43	25.47
1991	NYSE	QUAD	Thu, Mar 22, 2018	26.88	27.22	26.66	26.76
1990	NYSE	QUAD	Wed, Mar 21, 2018	27.06	27.19	26.79	27.14
1989	NYSE	QUAD	Tue, Mar 20, 2018	26.93	27.31	26.80	27.06
1988	NYSE	QUAD	Mon, Mar 19, 2018	26.55	27.35	26.50	26.88
1987	NYSE	QUAD	Fri, Mar 16, 2018	26.44	26.99	26.13	26.76
1986	NYSE	QUAD	Thu, Mar 15, 2018	26.52	26.88	25.98	26.50
1985	NYSE	QUAD	Wed, Mar 14, 2018	26.96	27.11	26.48	26.52
1984	NYSE	QUAD	Tue, Mar 13, 2018	26.86	27.14	26.44	26.77
1983	NYSE	QUAD	Mon, Mar 12, 2018	26.74	27.17	26.21	26.70
1982	NYSE	QUAD	Fri, Mar 9, 2018	26.03	26.77	25.97	26.63
1981	NYSE	QUAD	Thu, Mar 8, 2018	26.12	26.12	25.51	25.90
1980	NYSE	QUAD	Wed, Mar 7, 2018	26.05	26.50	25.65	26.00
1979	NYSE	QUAD	Tue, Mar 6, 2018	26.42	26.74	25.95	26.25
1978	NYSE	QUAD	Mon, Mar 5, 2018	26.51	27.09	25.96	26.42
1977	NYSE	QUAD	Fri, Mar 2, 2018	26.32	27.13	25.94	26.59
1976	NYSE	QUAD	Thu, Mar 1, 2018	26.46	27.27	25.93	26.48
1975	NYSE	QUAD	Wed, Feb 28, 2018	27.05	27.35	26.31	26.39
1974	NYSE	QUAD	Tue, Feb 27, 2018	27.94	28.73	26.75	26.92
1973	NYSE	QUAD	Mon, Feb 26, 2018	30.99	31.29	27.69	27.70
1972	NYSE	QUAD	Fri, Feb 23, 2018	29.56	31.14	29.00	30.89
1971	NYSE	QUAD	Thu, Feb 22, 2018	27.40	31.02	27.31	29.52
1970	NYSE	QUAD	Wed, Feb 21, 2018	23.25	28.24	23.25	27.83
1969	NYSE	QUAD	Tue, Feb 20, 2018	21.78	22.37	21.78	22.05
1968	NYSE	QUAD	Fri, Feb 16, 2018	21.40	22.52	21.40	22.18
1967	NYSE	QUAD	Thu, Feb 15, 2018	21.28	21.48	20.75	21.41
1966	NYSE	QUAD	Wed, Feb 14, 2018	20.45	21.18	20.34	21.11
1965	NYSE	QUAD	Tue, Feb 13, 2018	20.32	20.65	20.21	20.52
1964	NYSE	QUAD	Mon, Feb 12, 2018	20.57	20.66	19.97	20.42
1963	NYSE	QUAD	Fri, Feb 9, 2018	20.44	20.58	19.56	20.35
1962	NYSE	QUAD	Thu, Feb 8, 2018	20.89	20.91	20.14	20.17
1961	NYSE	QUAD	Wed, Feb 7, 2018	20.63	21.02	20.53	20.78
1960	NYSE	QUAD	Tue, Feb 6, 2018	19.77	20.79	19.62	20.72
1959	NYSE	QUAD	Mon, Feb 5, 2018	21.07	21.27	20.14	20.20
1958	NYSE	QUAD	Fri, Feb 2, 2018	22.04	22.04	21.13	21.31
1957	NYSE	QUAD	Thu, Feb 1, 2018	22.06	22.37	21.80	22.18
1956	NYSE	QUAD	Wed, Jan 31, 2018	22.87	23.04	22.09	22.12
1955	NYSE	QUAD	Tue, Jan 30, 2018	23.01	23.10	22.76	22.78
1954	NYSE	QUAD	Mon, Jan 29, 2018	23.71	23.84	23.23	23.23
1953	NYSE	QUAD	Fri, Jan 26, 2018	23.71	23.81	23.35	23.80
1952	NYSE	QUAD	Thu, Jan 25, 2018	23.84	23.92	23.44	23.63
1951	NYSE	QUAD	Wed, Jan 24, 2018	24.04	24.08	23.70	23.72
1950	NYSE	QUAD	Tue, Jan 23, 2018	24.13	24.16	23.63	23.89
1949	NYSE	QUAD	Mon, Jan 22, 2018	23.64	24.15	23.58	24.10
1948	NYSE	QUAD	Fri, Jan 19, 2018	23.90	24.00	23.57	23.69
1947	NYSE	QUAD	Thu, Jan 18, 2018	24.02	24.16	23.58	23.90
1946	NYSE	QUAD	Wed, Jan 17, 2018	24.02	24.09	23.73	24.08
1945	NYSE	QUAD	Tue, Jan 16, 2018	24.23	24.56	23.66	23.83
1944	NYSE	QUAD	Fri, Jan 12, 2018	23.33	24.25	23.21	24.18
1943	NYSE	QUAD	Thu, Jan 11, 2018	22.70	23.48	22.43	23.26
1942	NYSE	QUAD	Wed, Jan 10, 2018	22.60	22.74	22.30	22.63
1941	NYSE	QUAD	Tue, Jan 9, 2018	23.06	23.18	22.68	22.71
1940	NYSE	QUAD	Mon, Jan 8, 2018	22.80	23.08	22.56	23.01
1939	NYSE	QUAD	Fri, Jan 5, 2018	22.56	22.96	22.39	22.81
1938	NYSE	QUAD	Thu, Jan 4, 2018	22.41	22.70	22.20	22.47
1937	NYSE	QUAD	Wed, Jan 3, 2018	23.23	23.23	22.03	22.19
1936	NYSE	QUAD	Tue, Jan 2, 2018	22.74	23.34	22.68	23.21
1935	NYSE	QUAD	Fri, Dec 29, 2017	22.97	22.97	22.60	22.60
1934	NYSE	QUAD	Thu, Dec 28, 2017	23.00	23.00	22.68	22.90
1933	NYSE	QUAD	Wed, Dec 27, 2017	23.25	23.35	22.87	22.96
1932	NYSE	QUAD	Tue, Dec 26, 2017	23.24	23.60	23.24	23.28
1931	NYSE	QUAD	Fri, Dec 22, 2017	23.70	23.73	23.15	23.32
1930	NYSE	QUAD	Thu, Dec 21, 2017	23.41	23.65	23.01	23.56
1929	NYSE	QUAD	Wed, Dec 20, 2017	22.90	23.74	22.72	23.36
1928	NYSE	QUAD	Tue, Dec 19, 2017	23.27	23.27	22.68	22.73
1927	NYSE	QUAD	Mon, Dec 18, 2017	22.98	23.32	22.73	23.25
1926	NYSE	QUAD	Fri, Dec 15, 2017	22.46	23.00	22.28	22.78
1925	NYSE	QUAD	Thu, Dec 14, 2017	22.76	22.78	22.26	22.42
1924	NYSE	QUAD	Wed, Dec 13, 2017	22.68	22.92	22.59	22.69
1923	NYSE	QUAD	Tue, Dec 12, 2017	22.94	23.15	22.66	22.72
1922	NYSE	QUAD	Mon, Dec 11, 2017	22.61	23.18	22.32	22.96
1921	NYSE	QUAD	Fri, Dec 8, 2017	23.01	23.07	22.46	22.68
1920	NYSE	QUAD	Thu, Dec 7, 2017	22.65	23.24	22.54	23.02
1919	NYSE	QUAD	Wed, Dec 6, 2017	22.77	22.81	22.31	23.02
1918	NYSE	QUAD	Tue, Dec 5, 2017	22.93	22.96	22.48	22.70
1917	NYSE	QUAD	Mon, Dec 4, 2017	22.30	23.04	22.18	22.91
1916	NYSE	QUAD	Fri, Dec 1, 2017	22.44	22.63	21.78	22.03
1915	NYSE	QUAD	Thu, Nov 30, 2017	22.55	22.69	22.01	22.51
1914	NYSE	QUAD	Wed, Nov 29, 2017	21.91	22.55	21.52	22.53
1913	NYSE	QUAD	Tue, Nov 28, 2017	21.67	22.05	21.37	21.90
1912	NYSE	QUAD	Mon, Nov 27, 2017	21.88	21.92	21.49	21.64
1911	NYSE	QUAD	Fri, Nov 24, 2017	21.78	21.88	21.50	21.82
1910	NYSE	QUAD	Wed, Nov 22, 2017	21.75	21.88	21.64	21.75
1909	NYSE	QUAD	Tue, Nov 21, 2017	21.87	22.08	21.59	21.75
1908	NYSE	QUAD	Mon, Nov 20, 2017	21.76	21.85	21.28	21.75
1907	NYSE	QUAD	Fri, Nov 17, 2017	21.29	22.17	21.29	21.74
1906	NYSE	QUAD	Thu, Nov 16, 2017	21.00	21.84	20.88	21.47
1905	NYSE	QUAD	Wed, Nov 15, 2017	21.70	21.70	20.80	20.92
1904	NYSE	QUAD	Tue, Nov 14, 2017	21.86	22.10	21.59	21.90
1903	NYSE	QUAD	Mon, Nov 13, 2017	22.24	22.24	21.83	21.89
1902	NYSE	QUAD	Fri, Nov 10, 2017	22.43	22.85	22.20	22.38
1901	NYSE	QUAD	Thu, Nov 9, 2017	22.18	22.95	22.18	22.55
1900	NYSE	QUAD	Wed, Nov 8, 2017	22.44	22.52	22.09	22.25
1899	NYSE	QUAD	Tue, Nov 7, 2017	22.55	22.68	22.04	22.41
1898	NYSE	QUAD	Mon, Nov 6, 2017	22.69	22.77	22.25	22.53
1897	NYSE	QUAD	Fri, Nov 3, 2017	22.69	23.01	22.44	22.96
1896	NYSE	QUAD	Thu, Nov 2, 2017	22.40	22.96	22.12	22.69
1895	NYSE	QUAD	Wed, Nov 1, 2017	21.59	23.75	21.05	22.41
1894	NYSE	QUAD	Tue, Oct 31, 2017	22.02	23.24	22.01	22.79
1893	NYSE	QUAD	Mon, Oct 30, 2017	23.04	23.19	21.92	21.98
1892	NYSE	QUAD	Fri, Oct 27, 2017	23.11	23.23	22.61	23.17
1891	NYSE	QUAD	Thu, Oct 26, 2017	22.94	23.23	22.79	23.11
1890	NYSE	QUAD	Wed, Oct 25, 2017	22.88	22.97	22.35	22.86
1889	NYSE	QUAD	Tue, Oct 24, 2017	22.74	23.20	22.58	22.81
1888	NYSE	QUAD	Mon, Oct 23, 2017	22.68	22.80	22.27	22.61
1887	NYSE	QUAD	Fri, Oct 20, 2017	23.11	23.19	22.70	22.74
1886	NYSE	QUAD	Thu, Oct 19, 2017	23.04	23.04	22.45	22.86
1885	NYSE	QUAD	Wed, Oct 18, 2017	22.23	23.16	22.21	23.07
1884	NYSE	QUAD	Tue, Oct 17, 2017	22.81	22.81	22.12	22.18
1883	NYSE	QUAD	Mon, Oct 16, 2017	23.30	23.46	22.42	22.71
1882	NYSE	QUAD	Fri, Oct 13, 2017	23.40	23.47	23.13	23.33
1881	NYSE	QUAD	Thu, Oct 12, 2017	23.20	23.40	23.02	23.30
1880	NYSE	QUAD	Wed, Oct 11, 2017	23.28	23.37	23.10	23.24
1879	NYSE	QUAD	Tue, Oct 10, 2017	23.41	23.57	23.10	23.28
1878	NYSE	QUAD	Mon, Oct 9, 2017	23.08	23.47	22.95	23.41
1877	NYSE	QUAD	Fri, Oct 6, 2017	23.72	24.03	22.89	22.89
1876	NYSE	QUAD	Thu, Oct 5, 2017	23.62	24.00	23.50	23.87
1875	NYSE	QUAD	Wed, Oct 4, 2017	24.03	24.03	23.42	23.53
1874	NYSE	QUAD	Tue, Oct 3, 2017	23.33	24.04	23.18	23.98
1873	NYSE	QUAD	Mon, Oct 2, 2017	22.61	23.32	22.61	23.31
1872	NYSE	QUAD	Fri, Sep 29, 2017	22.85	22.85	22.48	22.61
1871	NYSE	QUAD	Thu, Sep 28, 2017	23.08	23.40	22.82	22.85
1870	NYSE	QUAD	Wed, Sep 27, 2017	22.65	23.18	22.39	23.14
1869	NYSE	QUAD	Tue, Sep 26, 2017	21.84	22.85	21.82	22.59
1868	NYSE	QUAD	Mon, Sep 25, 2017	22.52	22.55	21.74	21.88
1867	NYSE	QUAD	Fri, Sep 22, 2017	19.98	23.00	19.96	22.58
1866	NYSE	QUAD	Thu, Sep 21, 2017	20.27	20.27	19.67	19.77
1865	NYSE	QUAD	Wed, Sep 20, 2017	19.84	20.29	19.76	20.16
1864	NYSE	QUAD	Tue, Sep 19, 2017	19.89	20.16	19.75	19.83
1863	NYSE	QUAD	Mon, Sep 18, 2017	19.99	20.02	19.71	19.88
1862	NYSE	QUAD	Fri, Sep 15, 2017	19.57	19.99	19.39	19.98
1861	NYSE	QUAD	Thu, Sep 14, 2017	19.68	19.72	19.42	19.55
1860	NYSE	QUAD	Wed, Sep 13, 2017	19.91	19.98	19.63	19.72
1859	NYSE	QUAD	Tue, Sep 12, 2017	19.35	19.95	19.35	19.95
1858	NYSE	QUAD	Mon, Sep 11, 2017	19.03	19.40	19.01	19.32
1857	NYSE	QUAD	Fri, Sep 8, 2017	18.72	18.87	18.52	18.81
1856	NYSE	QUAD	Thu, Sep 7, 2017	18.73	18.88	18.56	18.81
1855	NYSE	QUAD	Wed, Sep 6, 2017	18.74	18.81	18.42	18.70
1854	NYSE	QUAD	Tue, Sep 5, 2017	19.18	19.19	18.61	18.66
1853	NYSE	QUAD	Fri, Sep 1, 2017	19.16	19.33	19.03	19.21
1852	NYSE	QUAD	Thu, Aug 31, 2017	19.03	19.33	18.87	19.06
1851	NYSE	QUAD	Wed, Aug 30, 2017	18.74	18.99	18.65	18.93
1850	NYSE	QUAD	Tue, Aug 29, 2017	18.96	19.11	18.57	18.73
1849	NYSE	QUAD	Mon, Aug 28, 2017	19.09	19.15	18.97	19.08
1848	NYSE	QUAD	Fri, Aug 25, 2017	18.88	19.11	18.66	19.02
1847	NYSE	QUAD	Thu, Aug 24, 2017	18.94	19.15	18.78	18.84
1846	NYSE	QUAD	Wed, Aug 23, 2017	18.64	19.04	18.55	18.88
1845	NYSE	QUAD	Tue, Aug 22, 2017	18.62	18.98	18.43	18.70
1844	NYSE	QUAD	Mon, Aug 21, 2017	18.33	18.83	18.20	18.57
1843	NYSE	QUAD	Fri, Aug 18, 2017	18.77	18.97	18.34	18.35
1842	NYSE	QUAD	Thu, Aug 17, 2017	18.72	19.43	18.69	18.87
1841	NYSE	QUAD	Wed, Aug 16, 2017	18.95	19.18	18.94	18.73
1840	NYSE	QUAD	Tue, Aug 15, 2017	19.30	19.53	18.93	18.94
1839	NYSE	QUAD	Mon, Aug 14, 2017	19.39	19.80	19.26	19.33
1838	NYSE	QUAD	Fri, Aug 11, 2017	18.67	19.39	18.16	19.30
1837	NYSE	QUAD	Thu, Aug 10, 2017	18.99	19.15	18.65	18.84
1836	NYSE	QUAD	Wed, Aug 9, 2017	19.08	19.39	18.91	19.07
1835	NYSE	QUAD	Tue, Aug 8, 2017	19.15	19.58	19.04	19.24
1834	NYSE	QUAD	Mon, Aug 7, 2017	19.31	19.40	18.91	18.93
1833	NYSE	QUAD	Fri, Aug 4, 2017	18.89	19.41	18.63	19.27
1832	NYSE	QUAD	Thu, Aug 3, 2017	20.03	20.03	18.59	18.82
1831	NYSE	QUAD	Wed, Aug 2, 2017	23.18	23.18	19.44	20.05
1830	NYSE	QUAD	Tue, Aug 1, 2017	22.57	22.83	22.13	22.76
1829	NYSE	QUAD	Mon, Jul 31, 2017	22.70	22.70	22.09	22.46
1828	NYSE	QUAD	Fri, Jul 28, 2017	23.18	23.22	22.59	22.67
1827	NYSE	QUAD	Thu, Jul 27, 2017	23.46	23.61	23.17	23.22
1826	NYSE	QUAD	Wed, Jul 26, 2017	23.24	23.44	23.03	23.27
1825	NYSE	QUAD	Tue, Jul 25, 2017	22.81	23.22	22.66	23.21
1824	NYSE	QUAD	Mon, Jul 24, 2017	22.44	22.70	22.23	22.67
1823	NYSE	QUAD	Fri, Jul 21, 2017	22.94	22.96	22.17	22.43
1822	NYSE	QUAD	Thu, Jul 20, 2017	23.08	23.11	22.77	22.86
1821	NYSE	QUAD	Wed, Jul 19, 2017	22.59	23.13	22.55	23.11
1820	NYSE	QUAD	Tue, Jul 18, 2017	22.58	22.75	22.36	22.58
1819	NYSE	QUAD	Mon, Jul 17, 2017	22.60	22.89	22.46	22.69
1818	NYSE	QUAD	Fri, Jul 14, 2017	22.41	22.77	22.29	22.63
1817	NYSE	QUAD	Thu, Jul 13, 2017	22.41	22.51	22.16	22.43
1816	NYSE	QUAD	Wed, Jul 12, 2017	22.55	22.76	22.31	22.39
1815	NYSE	QUAD	Tue, Jul 11, 2017	22.58	22.61	22.19	22.35
1814	NYSE	QUAD	Mon, Jul 10, 2017	22.56	22.56	22.33	22.51
1813	NYSE	QUAD	Fri, Jul 7, 2017	22.53	22.68	22.32	22.59
1812	NYSE	QUAD	Thu, Jul 6, 2017	22.34	22.65	22.30	22.47
1811	NYSE	QUAD	Wed, Jul 5, 2017	23.14	23.14	22.30	22.55
1810	NYSE	QUAD	Mon, Jul 3, 2017	22.96	23.25	22.90	23.15
1809	NYSE	QUAD	Fri, Jun 30, 2017	22.75	23.10	22.65	22.92
1808	NYSE	QUAD	Thu, Jun 29, 2017	23.15	23.25	22.48	22.75
1807	NYSE	QUAD	Wed, Jun 28, 2017	22.85	23.33	22.65	23.16
1806	NYSE	QUAD	Tue, Jun 27, 2017	23.20	23.36	22.63	22.72
1805	NYSE	QUAD	Mon, Jun 26, 2017	22.65	23.31	22.51	23.18
1804	NYSE	QUAD	Fri, Jun 23, 2017	22.60	22.73	22.45	22.61
1803	NYSE	QUAD	Thu, Jun 22, 2017	22.37	22.62	22.30	22.50
1802	NYSE	QUAD	Wed, Jun 21, 2017	22.25	22.44	22.09	22.28
1801	NYSE	QUAD	Tue, Jun 20, 2017	22.51	22.54	21.98	22.18
1800	NYSE	QUAD	Mon, Jun 19, 2017	22.81	22.81	22.32	22.60
1799	NYSE	QUAD	Fri, Jun 16, 2017	22.35	22.67	22.20	22.66
1798	NYSE	QUAD	Thu, Jun 15, 2017	22.67	22.67	22.16	22.55
1797	NYSE	QUAD	Wed, Jun 14, 2017	22.83	22.83	22.36	22.68
1796	NYSE	QUAD	Tue, Jun 13, 2017	22.67	22.84	22.48	22.72
1795	NYSE	QUAD	Mon, Jun 12, 2017	22.12	23.04	22.12	22.62
1794	NYSE	QUAD	Fri, Jun 9, 2017	22.30	22.30	21.87	22.10
1793	NYSE	QUAD	Thu, Jun 8, 2017	21.91	22.31	21.54	22.28
1792	NYSE	QUAD	Wed, Jun 7, 2017	22.15	22.35	21.80	21.91
1791	NYSE	QUAD	Tue, Jun 6, 2017	22.05	22.27	21.71	22.12
1790	NYSE	QUAD	Mon, Jun 5, 2017	22.86	22.86	22.08	22.11
1789	NYSE	QUAD	Fri, Jun 2, 2017	22.76	23.05	22.41	22.82
1788	NYSE	QUAD	Thu, Jun 1, 2017	22.32	22.67	22.13	22.60
1787	NYSE	QUAD	Wed, May 31, 2017	22.04	22.29	21.96	22.27
1786	NYSE	QUAD	Tue, May 30, 2017	22.06	22.16	21.76	22.01
1785	NYSE	QUAD	Fri, May 26, 2017	22.19	22.33	21.79	22.16
1784	NYSE	QUAD	Thu, May 25, 2017	22.33	22.33	22.01	22.19
1783	NYSE	QUAD	Wed, May 24, 2017	22.62	22.62	22.16	22.21
1782	NYSE	QUAD	Tue, May 23, 2017	22.80	22.80	22.33	22.50
1781	NYSE	QUAD	Mon, May 22, 2017	22.81	22.81	22.50	22.63
1780	NYSE	QUAD	Fri, May 19, 2017	23.05	23.30	22.63	22.70
1779	NYSE	QUAD	Thu, May 18, 2017	23.06	23.19	22.74	23.05
1778	NYSE	QUAD	Wed, May 17, 2017	23.86	24.15	23.49	23.20
1777	NYSE	QUAD	Tue, May 16, 2017	24.38	24.50	24.00	24.31
1776	NYSE	QUAD	Mon, May 15, 2017	24.09	24.69	24.08	24.43
1775	NYSE	QUAD	Fri, May 12, 2017	24.30	24.55	23.94	24.13
1774	NYSE	QUAD	Thu, May 11, 2017	24.76	24.88	24.21	24.34
1773	NYSE	QUAD	Wed, May 10, 2017	25.16	25.22	24.81	24.89
1772	NYSE	QUAD	Tue, May 9, 2017	25.67	25.85	25.18	25.27
1771	NYSE	QUAD	Mon, May 8, 2017	26.15	26.24	25.48	25.74
1770	NYSE	QUAD	Fri, May 5, 2017	27.08	27.11	26.07	26.22
1769	NYSE	QUAD	Thu, May 4, 2017	27.98	27.98	25.98	27.10
1768	NYSE	QUAD	Wed, May 3, 2017	28.25	29.04	26.59	27.98
1767	NYSE	QUAD	Tue, May 2, 2017	26.79	26.88	26.29	26.59
1766	NYSE	QUAD	Mon, May 1, 2017	26.25	26.77	26.03	26.64
1765	NYSE	QUAD	Fri, Apr 28, 2017	26.41	26.57	25.93	26.26
1764	NYSE	QUAD	Thu, Apr 27, 2017	26.20	26.95	26.20	26.35
1763	NYSE	QUAD	Wed, Apr 26, 2017	25.62	26.43	25.49	26.03
1762	NYSE	QUAD	Tue, Apr 25, 2017	25.00	25.76	25.00	25.64
1761	NYSE	QUAD	Mon, Apr 24, 2017	24.92	25.02	24.49	24.98
1760	NYSE	QUAD	Fri, Apr 21, 2017	24.97	25.02	24.43	24.52
1759	NYSE	QUAD	Thu, Apr 20, 2017	24.92	25.28	24.71	24.93
1758	NYSE	QUAD	Wed, Apr 19, 2017	24.47	24.80	24.26	24.70
1757	NYSE	QUAD	Tue, Apr 18, 2017	24.12	24.40	24.00	24.29
1756	NYSE	QUAD	Mon, Apr 17, 2017	23.93	24.26	23.84	24.16
1755	NYSE	QUAD	Thu, Apr 13, 2017	23.95	24.06	23.55	23.70
1754	NYSE	QUAD	Wed, Apr 12, 2017	24.50	24.53	23.91	23.97
1753	NYSE	QUAD	Tue, Apr 11, 2017	24.04	24.61	23.95	24.52
1752	NYSE	QUAD	Mon, Apr 10, 2017	24.25	24.75	24.02	24.14
1751	NYSE	QUAD	Fri, Apr 7, 2017	24.47	24.52	24.05	24.22
1750	NYSE	QUAD	Thu, Apr 6, 2017	24.34	24.47	23.96	24.39
1749	NYSE	QUAD	Wed, Apr 5, 2017	24.43	24.68	24.14	24.34
1748	NYSE	QUAD	Tue, Apr 4, 2017	24.92	24.92	24.08	24.20
1747	NYSE	QUAD	Mon, Apr 3, 2017	25.20	25.46	24.80	24.88
1746	NYSE	QUAD	Fri, Mar 31, 2017	24.94	25.76	24.81	25.24
1745	NYSE	QUAD	Thu, Mar 30, 2017	24.69	25.12	24.45	24.93
1744	NYSE	QUAD	Wed, Mar 29, 2017	23.28	25.10	22.98	24.60
1743	NYSE	QUAD	Tue, Mar 28, 2017	22.10	22.25	21.33	22.22
1742	NYSE	QUAD	Mon, Mar 27, 2017	23.17	23.37	21.88	22.10
1741	NYSE	QUAD	Fri, Mar 24, 2017	23.54	23.84	23.40	23.47
1740	NYSE	QUAD	Thu, Mar 23, 2017	23.36	24.02	23.17	23.48
1739	NYSE	QUAD	Wed, Mar 22, 2017	23.44	24.04	23.09	23.41
1738	NYSE	QUAD	Tue, Mar 21, 2017	24.35	24.35	23.27	23.44
1737	NYSE	QUAD	Mon, Mar 20, 2017	24.21	24.74	23.98	24.22
1736	NYSE	QUAD	Fri, Mar 17, 2017	23.79	24.43	23.68	24.20
1735	NYSE	QUAD	Thu, Mar 16, 2017	24.67	24.98	23.65	23.71
1734	NYSE	QUAD	Wed, Mar 15, 2017	23.84	24.68	23.43	24.65
1733	NYSE	QUAD	Tue, Mar 14, 2017	24.27	24.50	23.65	23.80
1732	NYSE	QUAD	Mon, Mar 13, 2017	25.05	25.37	24.24	24.39
1731	NYSE	QUAD	Fri, Mar 10, 2017	25.40	25.80	24.65	25.05
1730	NYSE	QUAD	Thu, Mar 9, 2017	25.66	25.91	24.86	25.23
1729	NYSE	QUAD	Wed, Mar 8, 2017	26.52	26.70	25.79	25.81
1728	NYSE	QUAD	Tue, Mar 7, 2017	26.88	27.12	26.32	26.49
1727	NYSE	QUAD	Mon, Mar 6, 2017	27.35	27.65	26.81	26.91
1726	NYSE	QUAD	Fri, Mar 3, 2017	27.45	27.80	27.45	27.60
1725	NYSE	QUAD	Thu, Mar 2, 2017	27.62	28.10	27.57	27.66
1724	NYSE	QUAD	Wed, Mar 1, 2017	27.52	28.40	27.52	27.62
1723	NYSE	QUAD	Tue, Feb 28, 2017	27.40	27.84	26.90	27.15
1722	NYSE	QUAD	Mon, Feb 27, 2017	26.97	27.32	26.66	27.31
1721	NYSE	QUAD	Fri, Feb 24, 2017	26.31	27.35	26.30	26.92
1720	NYSE	QUAD	Thu, Feb 23, 2017	24.74	26.87	24.74	26.71
1719	NYSE	QUAD	Wed, Feb 22, 2017	26.87	26.91	23.01	24.51
1718	NYSE	QUAD	Tue, Feb 21, 2017	26.13	26.94	25.90	26.87
1717	NYSE	QUAD	Fri, Feb 17, 2017	26.13	26.14	25.60	25.89
1716	NYSE	QUAD	Thu, Feb 16, 2017	26.22	26.22	25.53	26.10
1715	NYSE	QUAD	Wed, Feb 15, 2017	26.46	26.51	25.78	26.13
1714	NYSE	QUAD	Tue, Feb 14, 2017	26.17	26.75	25.98	26.14
1713	NYSE	QUAD	Mon, Feb 13, 2017	26.19	26.44	25.95	26.17
1712	NYSE	QUAD	Fri, Feb 10, 2017	26.05	26.07	25.79	25.87
1711	NYSE	QUAD	Thu, Feb 9, 2017	25.77	26.03	25.54	25.80
1710	NYSE	QUAD	Wed, Feb 8, 2017	25.90	25.95	25.10	25.65
1709	NYSE	QUAD	Tue, Feb 7, 2017	25.90	26.27	25.54	25.76
1708	NYSE	QUAD	Mon, Feb 6, 2017	25.84	26.00	25.56	25.76
1707	NYSE	QUAD	Fri, Feb 3, 2017	26.00	26.04	25.79	26.00
1706	NYSE	QUAD	Thu, Feb 2, 2017	25.74	25.93	25.46	25.72
1705	NYSE	QUAD	Wed, Feb 1, 2017	26.44	26.63	25.66	25.77
1704	NYSE	QUAD	Tue, Jan 31, 2017	25.93	26.27	25.67	26.19
1703	NYSE	QUAD	Mon, Jan 30, 2017	26.67	26.67	25.89	26.02
1702	NYSE	QUAD	Fri, Jan 27, 2017	27.23	27.36	26.62	26.81
1701	NYSE	QUAD	Thu, Jan 26, 2017	26.91	27.20	26.68	27.11
1700	NYSE	QUAD	Wed, Jan 25, 2017	27.00	27.13	26.84	26.95
1699	NYSE	QUAD	Tue, Jan 24, 2017	26.09	26.99	26.09	26.97
1698	NYSE	QUAD	Mon, Jan 23, 2017	26.11	26.37	26.01	26.06
1697	NYSE	QUAD	Fri, Jan 20, 2017	26.21	26.36	26.00	26.13
1696	NYSE	QUAD	Thu, Jan 19, 2017	26.46	26.75	25.98	26.07
1695	NYSE	QUAD	Wed, Jan 18, 2017	26.24	26.46	25.68	26.32
1694	NYSE	QUAD	Tue, Jan 17, 2017	26.44	26.49	26.07	26.22
1693	NYSE	QUAD	Fri, Jan 13, 2017	25.90	26.67	25.88	26.58
1692	NYSE	QUAD	Thu, Jan 12, 2017	26.27	26.27	25.28	25.66
1691	NYSE	QUAD	Wed, Jan 11, 2017	26.00	26.29	25.74	26.27
1690	NYSE	QUAD	Tue, Jan 10, 2017	25.09	25.97	24.85	25.95
1689	NYSE	QUAD	Mon, Jan 9, 2017	25.06	25.32	24.64	24.90
1688	NYSE	QUAD	Fri, Jan 6, 2017	25.49	25.60	25.08	25.13
1687	NYSE	QUAD	Thu, Jan 5, 2017	25.55	25.71	25.05	25.48
1686	NYSE	QUAD	Wed, Jan 4, 2017	25.97	26.00	25.30	25.55
1685	NYSE	QUAD	Tue, Jan 3, 2017	26.93	26.93	25.62	25.73
1684	NYSE	QUAD	Fri, Dec 30, 2016	27.42	27.42	26.79	26.88
1683	NYSE	QUAD	Thu, Dec 29, 2016	27.01	27.30	26.90	27.18
1682	NYSE	QUAD	Wed, Dec 28, 2016	27.43	27.46	26.91	27.01
1681	NYSE	QUAD	Tue, Dec 27, 2016	27.51	27.68	27.17	27.37
1680	NYSE	QUAD	Fri, Dec 23, 2016	27.12	27.76	26.93	27.35
1679	NYSE	QUAD	Thu, Dec 22, 2016	26.96	27.32	26.64	27.15
1678	NYSE	QUAD	Wed, Dec 21, 2016	27.30	27.61	26.47	26.99
1677	NYSE	QUAD	Tue, Dec 20, 2016	27.27	28.38	27.27	27.40
1676	NYSE	QUAD	Mon, Dec 19, 2016	26.27	27.16	26.25	27.12
1675	NYSE	QUAD	Fri, Dec 16, 2016	26.46	26.75	26.27	26.39
1674	NYSE	QUAD	Thu, Dec 15, 2016	26.05	26.70	25.81	26.22
1673	NYSE	QUAD	Wed, Dec 14, 2016	26.27	26.44	25.84	26.05
1672	NYSE	QUAD	Tue, Dec 13, 2016	26.25	26.90	26.11	26.43
1671	NYSE	QUAD	Mon, Dec 12, 2016	26.39	26.49	26.11	26.20
1670	NYSE	QUAD	Fri, Dec 9, 2016	25.86	26.50	25.86	26.34
1669	NYSE	QUAD	Thu, Dec 8, 2016	25.33	25.77	25.00	25.59
1668	NYSE	QUAD	Wed, Dec 7, 2016	24.75	25.50	24.46	25.43
1667	NYSE	QUAD	Tue, Dec 6, 2016	24.42	24.83	24.29	24.77
1666	NYSE	QUAD	Mon, Dec 5, 2016	23.88	24.69	23.46	24.37
1665	NYSE	QUAD	Fri, Dec 2, 2016	24.37	24.62	23.39	23.64
1664	NYSE	QUAD	Thu, Dec 1, 2016	27.20	27.61	24.13	24.39
1663	NYSE	QUAD	Wed, Nov 30, 2016	28.01	28.64	28.00	28.13
1662	NYSE	QUAD	Tue, Nov 29, 2016	27.06	28.00	27.00	27.94
1661	NYSE	QUAD	Mon, Nov 28, 2016	26.95	27.28	26.78	26.97
1660	NYSE	QUAD	Fri, Nov 25, 2016	27.26	27.26	26.77	26.87
1659	NYSE	QUAD	Wed, Nov 23, 2016	27.03	27.36	26.83	27.16
1658	NYSE	QUAD	Tue, Nov 22, 2016	26.94	27.40	26.71	27.08
1657	NYSE	QUAD	Mon, Nov 21, 2016	26.67	26.90	26.50	26.69
1656	NYSE	QUAD	Fri, Nov 18, 2016	26.98	27.23	26.42	26.48
1655	NYSE	QUAD	Thu, Nov 17, 2016	26.75	27.12	26.49	26.95
1654	NYSE	QUAD	Wed, Nov 16, 2016	26.66	26.79	26.26	26.58
1653	NYSE	QUAD	Tue, Nov 15, 2016	26.61	26.72	26.24	26.66
1652	NYSE	QUAD	Mon, Nov 14, 2016	26.73	26.98	26.35	26.49
1651	NYSE	QUAD	Fri, Nov 11, 2016	25.52	26.53	25.48	26.34
1650	NYSE	QUAD	Thu, Nov 10, 2016	25.89	26.03	25.39	25.57
1649	NYSE	QUAD	Wed, Nov 9, 2016	24.78	25.60	24.74	25.55
1648	NYSE	QUAD	Tue, Nov 8, 2016	25.16	25.33	24.93	25.17
1647	NYSE	QUAD	Mon, Nov 7, 2016	24.73	25.26	24.58	25.23
1646	NYSE	QUAD	Fri, Nov 4, 2016	24.25	24.54	24.06	24.18
1645	NYSE	QUAD	Thu, Nov 3, 2016	24.09	24.53	23.63	24.17
1644	NYSE	QUAD	Wed, Nov 2, 2016	23.95	24.28	22.76	23.91
1643	NYSE	QUAD	Tue, Nov 1, 2016	23.88	24.32	23.84	24.02
1642	NYSE	QUAD	Mon, Oct 31, 2016	23.79	23.94	23.40	23.76
1641	NYSE	QUAD	Fri, Oct 28, 2016	23.38	24.21	23.33	23.70
1640	NYSE	QUAD	Thu, Oct 27, 2016	24.23	24.29	23.14	23.26
1639	NYSE	QUAD	Wed, Oct 26, 2016	25.06	25.07	23.99	24.04
1638	NYSE	QUAD	Tue, Oct 25, 2016	25.30	25.47	24.99	25.16
1637	NYSE	QUAD	Mon, Oct 24, 2016	25.06	25.56	24.97	25.31
1636	NYSE	QUAD	Fri, Oct 21, 2016	24.74	25.13	24.63	24.89
1635	NYSE	QUAD	Thu, Oct 20, 2016	24.85	25.18	24.64	25.07
1634	NYSE	QUAD	Wed, Oct 19, 2016	25.00	25.33	24.92	24.98
1633	NYSE	QUAD	Tue, Oct 18, 2016	25.00	25.16	24.76	24.87
1632	NYSE	QUAD	Mon, Oct 17, 2016	24.29	24.92	24.00	24.72
1631	NYSE	QUAD	Fri, Oct 14, 2016	25.24	25.30	24.42	24.43
1630	NYSE	QUAD	Thu, Oct 13, 2016	26.37	26.37	24.81	24.95
1629	NYSE	QUAD	Wed, Oct 12, 2016	26.01	26.99	25.97	26.61
1628	NYSE	QUAD	Tue, Oct 11, 2016	25.97	26.16	25.54	25.86
1627	NYSE	QUAD	Mon, Oct 10, 2016	25.74	26.36	25.63	25.99
1626	NYSE	QUAD	Fri, Oct 7, 2016	26.86	27.11	25.54	25.61
1625	NYSE	QUAD	Thu, Oct 6, 2016	27.24	27.38	26.86	26.88
1624	NYSE	QUAD	Wed, Oct 5, 2016	27.29	27.65	27.11	27.27
1623	NYSE	QUAD	Tue, Oct 4, 2016	27.19	27.46	26.95	27.11
1622	NYSE	QUAD	Mon, Oct 3, 2016	26.57	27.25	26.36	27.11
1621	NYSE	QUAD	Fri, Sep 30, 2016	26.31	27.00	26.19	26.72
1620	NYSE	QUAD	Thu, Sep 29, 2016	26.24	26.82	26.13	26.15
1619	NYSE	QUAD	Wed, Sep 28, 2016	26.11	26.47	25.95	26.44
1618	NYSE	QUAD	Tue, Sep 27, 2016	25.73	26.43	25.58	26.11
1617	NYSE	QUAD	Mon, Sep 26, 2016	25.89	26.34	25.67	25.70
1616	NYSE	QUAD	Fri, Sep 23, 2016	26.29	26.52	25.95	26.06
1615	NYSE	QUAD	Thu, Sep 22, 2016	26.18	26.51	26.05	26.49
1614	NYSE	QUAD	Wed, Sep 21, 2016	25.12	26.08	25.09	26.05
1613	NYSE	QUAD	Tue, Sep 20, 2016	24.67	25.38	24.63	25.02
1612	NYSE	QUAD	Mon, Sep 19, 2016	25.04	25.15	24.41	24.59
1611	NYSE	QUAD	Fri, Sep 16, 2016	25.27	25.36	24.78	24.80
1610	NYSE	QUAD	Thu, Sep 15, 2016	25.18	25.59	25.03	25.38
1609	NYSE	QUAD	Wed, Sep 14, 2016	25.79	25.86	25.03	25.12
1608	NYSE	QUAD	Tue, Sep 13, 2016	26.15	26.18	25.26	25.71
1607	NYSE	QUAD	Mon, Sep 12, 2016	25.84	26.60	25.55	26.44
1606	NYSE	QUAD	Fri, Sep 9, 2016	26.74	26.90	25.97	25.97
1605	NYSE	QUAD	Thu, Sep 8, 2016	27.31	27.39	26.87	26.97
1604	NYSE	QUAD	Wed, Sep 7, 2016	27.52	27.78	27.21	27.37
1603	NYSE	QUAD	Tue, Sep 6, 2016	27.30	27.71	26.85	27.65
1602	NYSE	QUAD	Fri, Sep 2, 2016	27.20	27.64	27.06	27.33
1601	NYSE	QUAD	Thu, Sep 1, 2016	27.18	27.18	26.09	27.00
1600	NYSE	QUAD	Wed, Aug 31, 2016	27.39	27.41	26.66	27.09
1599	NYSE	QUAD	Tue, Aug 30, 2016	27.46	27.59	27.23	27.38
1598	NYSE	QUAD	Mon, Aug 29, 2016	27.78	28.01	27.30	27.48
1597	NYSE	QUAD	Fri, Aug 26, 2016	28.12	28.27	27.39	27.70
1596	NYSE	QUAD	Thu, Aug 25, 2016	27.83	28.17	27.61	28.14
1595	NYSE	QUAD	Wed, Aug 24, 2016	28.25	28.43	28.03	27.86
1594	NYSE	QUAD	Tue, Aug 23, 2016	28.38	28.55	28.21	28.30
1593	NYSE	QUAD	Mon, Aug 22, 2016	28.24	28.36	27.72	28.21
1592	NYSE	QUAD	Fri, Aug 19, 2016	28.32	28.42	27.88	28.27
1591	NYSE	QUAD	Thu, Aug 18, 2016	28.69	28.78	28.16	28.31
1590	NYSE	QUAD	Wed, Aug 17, 2016	28.15	28.75	27.57	28.65
1589	NYSE	QUAD	Tue, Aug 16, 2016	28.71	28.96	27.95	27.98
1588	NYSE	QUAD	Mon, Aug 15, 2016	28.54	28.97	27.97	28.71
1587	NYSE	QUAD	Fri, Aug 12, 2016	29.06	29.50	28.50	28.64
1586	NYSE	QUAD	Thu, Aug 11, 2016	29.00	29.19	28.79	29.07
1585	NYSE	QUAD	Wed, Aug 10, 2016	29.00	29.18	28.75	28.85
1584	NYSE	QUAD	Tue, Aug 9, 2016	28.75	29.21	28.17	29.03
1583	NYSE	QUAD	Mon, Aug 8, 2016	28.66	29.12	28.58	28.73
1582	NYSE	QUAD	Fri, Aug 5, 2016	28.95	29.19	28.78	28.90
1581	NYSE	QUAD	Thu, Aug 4, 2016	28.79	29.16	28.54	28.73
1580	NYSE	QUAD	Wed, Aug 3, 2016	28.63	29.45	28.35	29.18
1579	NYSE	QUAD	Tue, Aug 2, 2016	25.70	29.15	25.45	28.61
1578	NYSE	QUAD	Mon, Aug 1, 2016	25.36	25.45	24.73	25.24
1577	NYSE	QUAD	Fri, Jul 29, 2016	25.19	25.68	25.07	25.36
1576	NYSE	QUAD	Thu, Jul 28, 2016	25.30	25.45	24.89	25.19
1575	NYSE	QUAD	Wed, Jul 27, 2016	26.31	26.49	24.93	25.39
1574	NYSE	QUAD	Tue, Jul 26, 2016	25.83	26.23	25.76	26.03
1573	NYSE	QUAD	Mon, Jul 25, 2016	25.42	25.75	25.15	25.75
1572	NYSE	QUAD	Fri, Jul 22, 2016	25.54	25.64	25.29	25.48
1571	NYSE	QUAD	Thu, Jul 21, 2016	25.41	25.96	25.24	25.50
1570	NYSE	QUAD	Wed, Jul 20, 2016	25.10	25.51	24.84	25.32
1569	NYSE	QUAD	Tue, Jul 19, 2016	24.70	25.23	24.65	24.99
1568	NYSE	QUAD	Mon, Jul 18, 2016	25.02	25.27	24.69	24.86
1567	NYSE	QUAD	Fri, Jul 15, 2016	25.51	25.67	24.05	25.11
1566	NYSE	QUAD	Thu, Jul 14, 2016	26.14	27.17	26.14	26.49
1565	NYSE	QUAD	Wed, Jul 13, 2016	25.33	25.98	25.06	25.95
1564	NYSE	QUAD	Tue, Jul 12, 2016	25.41	25.76	25.05	25.10
1563	NYSE	QUAD	Mon, Jul 11, 2016	24.38	25.35	24.38	25.20
1562	NYSE	QUAD	Fri, Jul 8, 2016	23.80	24.39	23.66	24.19
1561	NYSE	QUAD	Thu, Jul 7, 2016	23.65	23.82	23.21	23.66
1560	NYSE	QUAD	Wed, Jul 6, 2016	22.94	23.72	22.91	23.64
1559	NYSE	QUAD	Tue, Jul 5, 2016	22.83	23.39	22.63	23.09
1558	NYSE	QUAD	Fri, Jul 1, 2016	23.22	23.49	22.92	23.07
1557	NYSE	QUAD	Thu, Jun 30, 2016	22.74	23.29	22.31	23.29
1556	NYSE	QUAD	Wed, Jun 29, 2016	21.63	22.89	21.52	22.69
1555	NYSE	QUAD	Tue, Jun 28, 2016	21.09	21.57	20.99	21.39
1554	NYSE	QUAD	Mon, Jun 27, 2016	20.78	20.84	20.43	20.69
1553	NYSE	QUAD	Fri, Jun 24, 2016	21.29	21.61	20.47	20.85
1552	NYSE	QUAD	Thu, Jun 23, 2016	21.70	22.58	21.56	22.44
1551	NYSE	QUAD	Wed, Jun 22, 2016	21.27	21.63	21.05	21.46
1550	NYSE	QUAD	Tue, Jun 21, 2016	21.40	21.46	20.97	21.17
1549	NYSE	QUAD	Mon, Jun 20, 2016	21.40	21.63	21.27	21.36
1548	NYSE	QUAD	Fri, Jun 17, 2016	21.61	21.70	21.08	21.09
1547	NYSE	QUAD	Thu, Jun 16, 2016	21.15	21.59	20.97	21.55
1546	NYSE	QUAD	Wed, Jun 15, 2016	21.12	21.70	20.99	21.37
1545	NYSE	QUAD	Tue, Jun 14, 2016	20.52	21.09	20.40	21.07
1544	NYSE	QUAD	Mon, Jun 13, 2016	20.72	20.98	20.37	20.53
1543	NYSE	QUAD	Fri, Jun 10, 2016	21.49	21.49	20.11	20.85
1542	NYSE	QUAD	Thu, Jun 9, 2016	21.16	21.63	20.08	21.61
1541	NYSE	QUAD	Wed, Jun 8, 2016	20.65	21.31	19.88	21.17
1540	NYSE	QUAD	Tue, Jun 7, 2016	19.85	20.51	19.54	20.50
1539	NYSE	QUAD	Mon, Jun 6, 2016	19.17	19.93	19.17	19.91
1538	NYSE	QUAD	Fri, Jun 3, 2016	19.35	19.41	18.95	19.18
1537	NYSE	QUAD	Thu, Jun 2, 2016	19.17	19.42	18.89	19.41
1536	NYSE	QUAD	Wed, Jun 1, 2016	19.21	19.57	19.01	19.20
1535	NYSE	QUAD	Tue, May 31, 2016	18.97	19.48	18.90	19.21
1534	NYSE	QUAD	Fri, May 27, 2016	18.91	19.08	18.84	18.99
1533	NYSE	QUAD	Thu, May 26, 2016	18.87	18.99	18.54	18.79
1532	NYSE	QUAD	Wed, May 25, 2016	18.62	19.02	18.60	18.83
1531	NYSE	QUAD	Tue, May 24, 2016	18.00	18.93	17.97	18.63
1530	NYSE	QUAD	Mon, May 23, 2016	17.80	18.29	17.70	18.01
1529	NYSE	QUAD	Fri, May 20, 2016	17.69	18.01	17.57	17.76
1528	NYSE	QUAD	Thu, May 19, 2016	17.46	17.79	17.34	17.63
1527	NYSE	QUAD	Wed, May 18, 2016	17.05	17.76	16.93	17.58
1526	NYSE	QUAD	Tue, May 17, 2016	17.30	17.76	17.01	17.05
1525	NYSE	QUAD	Mon, May 16, 2016	17.39	17.57	17.19	17.41
1524	NYSE	QUAD	Fri, May 13, 2016	17.63	18.03	17.29	17.30
1523	NYSE	QUAD	Thu, May 12, 2016	17.78	18.10	17.36	17.69
1522	NYSE	QUAD	Wed, May 11, 2016	17.34	18.11	17.34	17.61
1521	NYSE	QUAD	Tue, May 10, 2016	16.68	17.64	16.65	17.44
1520	NYSE	QUAD	Mon, May 9, 2016	16.09	16.73	15.75	16.63
1519	NYSE	QUAD	Fri, May 6, 2016	15.08	16.10	15.08	16.10
1518	NYSE	QUAD	Thu, May 5, 2016	15.63	15.67	14.27	15.08
1517	NYSE	QUAD	Wed, May 4, 2016	13.88	16.11	13.56	15.62
1516	NYSE	QUAD	Tue, May 3, 2016	12.41	12.55	11.99	12.28
1515	NYSE	QUAD	Mon, May 2, 2016	12.56	12.79	12.41	12.55
1514	NYSE	QUAD	Fri, Apr 29, 2016	12.60	12.69	12.40	12.55
1513	NYSE	QUAD	Thu, Apr 28, 2016	13.00	13.07	12.51	12.55
1512	NYSE	QUAD	Wed, Apr 27, 2016	13.00	13.23	12.95	13.04
1511	NYSE	QUAD	Tue, Apr 26, 2016	12.84	13.02	12.70	12.96
1510	NYSE	QUAD	Mon, Apr 25, 2016	12.75	12.88	12.56	12.79
1509	NYSE	QUAD	Fri, Apr 22, 2016	12.66	12.85	12.61	12.75
1508	NYSE	QUAD	Thu, Apr 21, 2016	12.96	13.23	12.70	12.74
1507	NYSE	QUAD	Wed, Apr 20, 2016	12.74	12.99	12.68	12.82
1506	NYSE	QUAD	Tue, Apr 19, 2016	12.79	12.87	12.55	12.69
1505	NYSE	QUAD	Mon, Apr 18, 2016	12.57	12.72	12.34	12.60
1504	NYSE	QUAD	Fri, Apr 15, 2016	12.49	12.73	12.32	12.57
1503	NYSE	QUAD	Thu, Apr 14, 2016	12.52	12.64	12.41	12.56
1502	NYSE	QUAD	Wed, Apr 13, 2016	12.46	12.63	11.95	12.54
1501	NYSE	QUAD	Tue, Apr 12, 2016	11.93	12.66	11.91	12.47
1500	NYSE	QUAD	Mon, Apr 11, 2016	12.26	12.51	11.88	11.93
1499	NYSE	QUAD	Fri, Apr 8, 2016	12.33	12.50	12.12	12.18
1498	NYSE	QUAD	Thu, Apr 7, 2016	12.49	12.56	11.83	12.19
1497	NYSE	QUAD	Wed, Apr 6, 2016	12.26	12.61	12.21	12.55
1496	NYSE	QUAD	Tue, Apr 5, 2016	12.62	12.62	12.62	12.26
1495	NYSE	QUAD	Mon, Apr 4, 2016	12.74	12.88	12.42	12.62
1494	NYSE	QUAD	Fri, Apr 1, 2016	12.74	12.80	12.43	12.77
1493	NYSE	QUAD	Thu, Mar 31, 2016	13.27	13.27	12.89	12.94
1492	NYSE	QUAD	Wed, Mar 30, 2016	12.62	13.32	12.62	13.27
1491	NYSE	QUAD	Tue, Mar 29, 2016	12.35	12.69	12.01	12.65
1490	NYSE	QUAD	Mon, Mar 28, 2016	12.70	12.83	12.22	12.31
1489	NYSE	QUAD	Thu, Mar 24, 2016	12.42	12.42	12.42	12.67
1488	NYSE	QUAD	Wed, Mar 23, 2016	12.77	12.85	12.41	12.42
1487	NYSE	QUAD	Tue, Mar 22, 2016	13.04	13.13	12.72	12.82
1486	NYSE	QUAD	Mon, Mar 21, 2016	13.48	13.50	13.11	13.14
1485	NYSE	QUAD	Fri, Mar 18, 2016	13.69	13.89	13.26	13.61
1484	NYSE	QUAD	Thu, Mar 17, 2016	12.98	13.72	12.98	13.61
1483	NYSE	QUAD	Wed, Mar 16, 2016	12.80	13.12	12.80	13.06
1482	NYSE	QUAD	Tue, Mar 15, 2016	12.94	12.94	12.94	12.86
1481	NYSE	QUAD	Mon, Mar 14, 2016	13.04	13.15	12.76	12.94
1480	NYSE	QUAD	Fri, Mar 11, 2016	13.06	13.06	13.06	13.13
1479	NYSE	QUAD	Thu, Mar 10, 2016	13.16	13.23	12.71	13.06
1478	NYSE	QUAD	Wed, Mar 9, 2016	12.91	12.91	12.91	13.07
1477	NYSE	QUAD	Tue, Mar 8, 2016	12.99	13.14	12.70	12.91
1476	NYSE	QUAD	Mon, Mar 7, 2016	12.81	13.18	12.75	13.09
1475	NYSE	QUAD	Fri, Mar 4, 2016	12.90	12.90	12.90	12.79
1474	NYSE	QUAD	Thu, Mar 3, 2016	12.65	12.95	12.49	12.90
1473	NYSE	QUAD	Wed, Mar 2, 2016	12.77	13.10	12.64	12.85
1472	NYSE	QUAD	Tue, Mar 1, 2016	12.78	12.91	12.44	12.77
1471	NYSE	QUAD	Mon, Feb 29, 2016	12.21	12.77	12.13	12.66
1470	NYSE	QUAD	Fri, Feb 26, 2016	11.67	12.22	11.67	12.20
1469	NYSE	QUAD	Thu, Feb 25, 2016	11.58	11.88	11.40	11.64
1468	NYSE	QUAD	Wed, Feb 24, 2016	10.84	11.51	10.57	11.46
1467	NYSE	QUAD	Tue, Feb 23, 2016	11.17	11.60	10.63	10.86
1466	NYSE	QUAD	Mon, Feb 22, 2016	10.54	10.83	10.54	10.70
1465	NYSE	QUAD	Fri, Feb 19, 2016	10.63	10.77	10.41	10.45
1464	NYSE	QUAD	Thu, Feb 18, 2016	10.75	10.79	10.48	10.66
1463	NYSE	QUAD	Wed, Feb 17, 2016	10.50	10.94	10.42	10.73
1462	NYSE	QUAD	Tue, Feb 16, 2016	10.12	10.29	9.60	10.27
1461	NYSE	QUAD	Fri, Feb 12, 2016	9.84	10.26	9.84	10.01
1460	NYSE	QUAD	Thu, Feb 11, 2016	9.52	9.93	9.50	9.84
1459	NYSE	QUAD	Wed, Feb 10, 2016	9.66	10.03	9.59	9.77
1458	NYSE	QUAD	Tue, Feb 9, 2016	9.45	9.79	9.38	9.59
1457	NYSE	QUAD	Mon, Feb 8, 2016	9.75	9.90	9.38	9.59
1456	NYSE	QUAD	Fri, Feb 5, 2016	10.00	10.17	9.90	9.91
1455	NYSE	QUAD	Thu, Feb 4, 2016	9.77	10.32	9.77	10.02
1454	NYSE	QUAD	Wed, Feb 3, 2016	9.84	9.86	9.51	9.76
1453	NYSE	QUAD	Tue, Feb 2, 2016	9.83	9.88	9.50	9.77
1452	NYSE	QUAD	Mon, Feb 1, 2016	9.99	10.09	9.68	9.95
1451	NYSE	QUAD	Fri, Jan 29, 2016	9.76	10.36	9.74	10.08
1450	NYSE	QUAD	Thu, Jan 28, 2016	9.48	9.85	9.39	9.75
1449	NYSE	QUAD	Wed, Jan 27, 2016	9.29	9.65	9.10	9.45
1448	NYSE	QUAD	Tue, Jan 26, 2016	8.56	9.33	8.56	9.29
1447	NYSE	QUAD	Mon, Jan 25, 2016	8.35	8.57	8.19	8.52
1446	NYSE	QUAD	Fri, Jan 22, 2016	8.44	8.72	8.29	8.37
1445	NYSE	QUAD	Thu, Jan 21, 2016	8.13	8.47	8.08	8.29
1444	NYSE	QUAD	Wed, Jan 20, 2016	7.80	8.23	7.64	8.13
1443	NYSE	QUAD	Tue, Jan 19, 2016	7.95	8.20	7.81	7.92
1442	NYSE	QUAD	Fri, Jan 15, 2016	7.62	7.95	7.32	7.92
1441	NYSE	QUAD	Thu, Jan 14, 2016	8.00	8.14	7.83	7.85
1440	NYSE	QUAD	Wed, Jan 13, 2016	8.42	8.53	7.92	7.95
1439	NYSE	QUAD	Tue, Jan 12, 2016	8.50	8.59	8.22	8.35
1438	NYSE	QUAD	Mon, Jan 11, 2016	8.56	8.75	8.39	8.45
1437	NYSE	QUAD	Fri, Jan 8, 2016	9.26	9.35	8.31	8.51
1436	NYSE	QUAD	Thu, Jan 7, 2016	8.94	9.81	8.94	9.29
1435	NYSE	QUAD	Wed, Jan 6, 2016	9.09	9.09	8.88	8.88
1434	NYSE	QUAD	Tue, Jan 5, 2016	9.03	9.23	8.76	9.20
1433	NYSE	QUAD	Mon, Jan 4, 2016	9.09	9.18	8.90	8.98
1432	NYSE	QUAD	Thu, Dec 31, 2015	9.44	9.61	9.30	9.30
1431	NYSE	QUAD	Wed, Dec 30, 2015	9.45	9.60	9.29	9.52
1430	NYSE	QUAD	Tue, Dec 29, 2015	9.34	9.55	9.34	9.55
1429	NYSE	QUAD	Mon, Dec 28, 2015	9.45	9.49	9.18	9.33
1428	NYSE	QUAD	Thu, Dec 24, 2015	9.79	9.88	9.53	9.56
1427	NYSE	QUAD	Wed, Dec 23, 2015	9.63	9.88	9.63	9.75
1426	NYSE	QUAD	Tue, Dec 22, 2015	9.67	9.76	9.48	9.53
1425	NYSE	QUAD	Mon, Dec 21, 2015	9.30	9.61	9.16	9.61
1424	NYSE	QUAD	Fri, Dec 18, 2015	9.56	9.70	9.19	9.29
1423	NYSE	QUAD	Thu, Dec 17, 2015	9.85	9.89	9.61	9.62
1422	NYSE	QUAD	Wed, Dec 16, 2015	9.64	9.97	9.61	9.89
1421	NYSE	QUAD	Tue, Dec 15, 2015	8.96	9.68	8.93	9.54
1420	NYSE	QUAD	Mon, Dec 14, 2015	9.22	9.31	8.80	8.87
1419	NYSE	QUAD	Fri, Dec 11, 2015	9.38	9.38	8.95	9.21
1418	NYSE	QUAD	Thu, Dec 10, 2015	8.90	9.53	8.90	9.52
1417	NYSE	QUAD	Wed, Dec 9, 2015	8.73	8.94	8.71	8.85
1416	NYSE	QUAD	Tue, Dec 8, 2015	8.70	8.78	8.44	8.73
1415	NYSE	QUAD	Mon, Dec 7, 2015	9.17	9.20	8.72	8.81
1414	NYSE	QUAD	Fri, Dec 4, 2015	9.60	9.61	9.19	9.25
1413	NYSE	QUAD	Thu, Dec 3, 2015	9.54	9.75	9.48	9.61
1412	NYSE	QUAD	Wed, Dec 2, 2015	10.09	10.14	9.70	9.91
1411	NYSE	QUAD	Tue, Dec 1, 2015	10.38	10.40	9.87	10.12
1410	NYSE	QUAD	Mon, Nov 30, 2015	10.15	10.34	10.07	10.32
1409	NYSE	QUAD	Fri, Nov 27, 2015	10.03	10.18	9.98	10.14
1408	NYSE	QUAD	Wed, Nov 25, 2015	9.93	10.07	9.77	10.07
1407	NYSE	QUAD	Tue, Nov 24, 2015	9.68	9.91	9.60	9.90
1406	NYSE	QUAD	Mon, Nov 23, 2015	9.76	9.76	9.53	9.73
1405	NYSE	QUAD	Fri, Nov 20, 2015	9.48	9.71	9.33	9.69
1404	NYSE	QUAD	Thu, Nov 19, 2015	9.25	9.50	9.19	9.48
1403	NYSE	QUAD	Wed, Nov 18, 2015	8.86	9.30	8.81	9.26
1402	NYSE	QUAD	Tue, Nov 17, 2015	9.29	9.29	8.82	8.85
1401	NYSE	QUAD	Mon, Nov 16, 2015	8.89	9.36	8.86	9.30
1400	NYSE	QUAD	Fri, Nov 13, 2015	9.08	9.17	8.83	8.87
1399	NYSE	QUAD	Thu, Nov 12, 2015	9.33	9.38	9.12	9.13
1398	NYSE	QUAD	Wed, Nov 11, 2015	9.60	9.60	9.36	9.42
1397	NYSE	QUAD	Tue, Nov 10, 2015	9.83	9.96	9.39	9.54
1396	NYSE	QUAD	Mon, Nov 9, 2015	9.95	10.02	9.76	9.84
1395	NYSE	QUAD	Fri, Nov 6, 2015	9.75	9.95	9.68	9.95
1394	NYSE	QUAD	Thu, Nov 5, 2015	9.60	10.34	9.51	9.75
1393	NYSE	QUAD	Wed, Nov 4, 2015	11.78	11.90	9.50	9.61
1392	NYSE	QUAD	Tue, Nov 3, 2015	13.19	13.29	13.04	13.10
1391	NYSE	QUAD	Mon, Nov 2, 2015	12.89	13.35	12.89	13.28
1390	NYSE	QUAD	Fri, Oct 30, 2015	13.03	13.21	12.84	12.90
1389	NYSE	QUAD	Thu, Oct 29, 2015	12.93	13.23	12.79	13.09
1388	NYSE	QUAD	Wed, Oct 28, 2015	12.36	13.03	12.34	13.02
1387	NYSE	QUAD	Tue, Oct 27, 2015	12.78	12.78	12.14	12.37
1386	NYSE	QUAD	Mon, Oct 26, 2015	12.73	12.87	12.51	12.80
1385	NYSE	QUAD	Fri, Oct 23, 2015	12.47	12.78	12.35	12.77
1384	NYSE	QUAD	Thu, Oct 22, 2015	12.62	12.85	12.23	12.44
1383	NYSE	QUAD	Wed, Oct 21, 2015	13.20	13.20	12.41	12.49
1382	NYSE	QUAD	Tue, Oct 20, 2015	12.94	13.23	12.85	13.20
1381	NYSE	QUAD	Mon, Oct 19, 2015	13.04	13.25	12.91	12.99
1380	NYSE	QUAD	Fri, Oct 16, 2015	13.08	13.15	12.85	13.13
1379	NYSE	QUAD	Thu, Oct 15, 2015	12.46	13.05	12.23	13.05
1378	NYSE	QUAD	Wed, Oct 14, 2015	12.76	12.92	12.43	12.45
1377	NYSE	QUAD	Tue, Oct 13, 2015	12.97	13.12	12.69	12.71
1376	NYSE	QUAD	Mon, Oct 12, 2015	13.17	13.17	12.95	12.99
1375	NYSE	QUAD	Fri, Oct 9, 2015	13.35	13.53	13.18	13.18
1374	NYSE	QUAD	Thu, Oct 8, 2015	13.07	13.41	12.79	13.32
1373	NYSE	QUAD	Wed, Oct 7, 2015	13.04	13.21	12.91	13.02
1372	NYSE	QUAD	Tue, Oct 6, 2015	12.82	13.18	12.81	13.02
1371	NYSE	QUAD	Mon, Oct 5, 2015	12.18	12.81	12.18	12.77
1370	NYSE	QUAD	Fri, Oct 2, 2015	11.86	12.07	11.81	12.05
1369	NYSE	QUAD	Thu, Oct 1, 2015	12.10	12.17	11.85	11.98
1368	NYSE	QUAD	Wed, Sep 30, 2015	12.18	12.37	12.00	12.10
1367	NYSE	QUAD	Tue, Sep 29, 2015	12.39	12.41	12.11	12.12
1366	NYSE	QUAD	Mon, Sep 28, 2015	12.76	12.85	12.31	12.43
1365	NYSE	QUAD	Fri, Sep 25, 2015	13.00	13.11	12.74	12.80
1364	NYSE	QUAD	Thu, Sep 24, 2015	12.84	12.99	12.68	12.97
1363	NYSE	QUAD	Wed, Sep 23, 2015	13.18	13.21	12.71	12.94
1362	NYSE	QUAD	Tue, Sep 22, 2015	13.51	13.53	13.00	13.08
1361	NYSE	QUAD	Mon, Sep 21, 2015	13.79	13.95	13.55	13.63
1360	NYSE	QUAD	Fri, Sep 18, 2015	13.78	13.92	13.52	13.73
1359	NYSE	QUAD	Thu, Sep 17, 2015	13.88	14.28	13.84	14.02
1358	NYSE	QUAD	Wed, Sep 16, 2015	13.95	14.15	13.86	13.91
1357	NYSE	QUAD	Tue, Sep 15, 2015	13.87	14.14	13.78	13.90
1356	NYSE	QUAD	Mon, Sep 14, 2015	14.10	14.10	13.80	13.91
1355	NYSE	QUAD	Fri, Sep 11, 2015	14.06	14.29	13.90	14.09
1354	NYSE	QUAD	Thu, Sep 10, 2015	14.17	14.23	13.75	14.10
1353	NYSE	QUAD	Wed, Sep 9, 2015	14.21	14.39	14.13	14.20
1352	NYSE	QUAD	Tue, Sep 8, 2015	13.92	14.23	13.86	14.14
1351	NYSE	QUAD	Fri, Sep 4, 2015	13.63	13.80	13.49	13.74
1350	NYSE	QUAD	Thu, Sep 3, 2015	13.28	13.85	13.24	13.82
1349	NYSE	QUAD	Wed, Sep 2, 2015	13.79	13.79	13.17	13.26
1348	NYSE	QUAD	Tue, Sep 1, 2015	14.21	14.35	13.67	13.84
1347	NYSE	QUAD	Mon, Aug 31, 2015	14.10	14.46	14.02	14.44
1346	NYSE	QUAD	Fri, Aug 28, 2015	14.19	14.21	13.63	14.20
1345	NYSE	QUAD	Thu, Aug 27, 2015	14.24	14.27	13.95	14.20
1344	NYSE	QUAD	Wed, Aug 26, 2015	14.19	14.25	13.72	14.10
1343	NYSE	QUAD	Tue, Aug 25, 2015	14.80	14.85	13.85	13.91
1342	NYSE	QUAD	Mon, Aug 24, 2015	14.20	14.86	13.91	14.37
1341	NYSE	QUAD	Fri, Aug 21, 2015	14.76	15.27	14.75	14.96
1340	NYSE	QUAD	Thu, Aug 20, 2015	14.88	15.19	14.88	15.02
1339	NYSE	QUAD	Wed, Aug 19, 2015	15.08	15.23	14.90	15.05
1338	NYSE	QUAD	Tue, Aug 18, 2015	15.37	15.49	15.17	15.25
1337	NYSE	QUAD	Mon, Aug 17, 2015	15.34	15.86	15.14	15.49
1336	NYSE	QUAD	Fri, Aug 14, 2015	15.02	15.46	15.01	15.46
1335	NYSE	QUAD	Thu, Aug 13, 2015	15.28	15.40	14.97	15.08
1334	NYSE	QUAD	Wed, Aug 12, 2015	15.15	15.35	15.00	15.30
1333	NYSE	QUAD	Tue, Aug 11, 2015	15.12	15.35	15.03	15.30
1332	NYSE	QUAD	Mon, Aug 10, 2015	15.12	15.38	15.00	15.23
1331	NYSE	QUAD	Fri, Aug 7, 2015	15.61	15.61	14.91	15.07
1330	NYSE	QUAD	Thu, Aug 6, 2015	14.82	15.75	14.82	15.71
1329	NYSE	QUAD	Wed, Aug 5, 2015	16.41	16.42	14.58	15.19
1328	NYSE	QUAD	Tue, Aug 4, 2015	16.17	16.95	16.13	16.69
1327	NYSE	QUAD	Mon, Aug 3, 2015	16.42	16.48	15.85	16.10
1326	NYSE	QUAD	Fri, Jul 31, 2015	16.09	16.56	16.09	16.45
1325	NYSE	QUAD	Thu, Jul 30, 2015	16.08	16.15	15.83	16.09
1324	NYSE	QUAD	Wed, Jul 29, 2015	15.85	16.22	15.70	16.11
1323	NYSE	QUAD	Tue, Jul 28, 2015	15.96	16.14	15.72	15.87
1322	NYSE	QUAD	Mon, Jul 27, 2015	15.89	16.02	15.77	15.93
1321	NYSE	QUAD	Fri, Jul 24, 2015	16.39	16.43	15.90	16.00
1320	NYSE	QUAD	Thu, Jul 23, 2015	16.76	16.79	16.33	16.48
1319	NYSE	QUAD	Wed, Jul 22, 2015	16.59	16.82	16.45	16.74
1318	NYSE	QUAD	Tue, Jul 21, 2015	17.01	17.20	16.54	16.62
1317	NYSE	QUAD	Mon, Jul 20, 2015	17.08	17.08	16.89	16.97
1316	NYSE	QUAD	Fri, Jul 17, 2015	17.18	17.22	17.03	17.12
1315	NYSE	QUAD	Thu, Jul 16, 2015	17.31	17.51	17.19	17.19
1314	NYSE	QUAD	Wed, Jul 15, 2015	17.21	17.27	17.02	17.26
1313	NYSE	QUAD	Tue, Jul 14, 2015	17.01	17.27	16.89	17.23
1312	NYSE	QUAD	Mon, Jul 13, 2015	18.00	18.19	16.92	17.01
1311	NYSE	QUAD	Fri, Jul 10, 2015	17.25	17.99	17.25	17.90
1310	NYSE	QUAD	Thu, Jul 9, 2015	17.45	17.46	16.89	17.10
1309	NYSE	QUAD	Wed, Jul 8, 2015	17.46	17.61	17.14	17.22
1308	NYSE	QUAD	Tue, Jul 7, 2015	17.51	17.62	17.27	17.56
1307	NYSE	QUAD	Mon, Jul 6, 2015	17.74	17.90	17.43	17.52
1306	NYSE	QUAD	Thu, Jul 2, 2015	18.05	18.29	17.74	17.86
1305	NYSE	QUAD	Wed, Jul 1, 2015	18.61	18.72	17.91	18.05
1304	NYSE	QUAD	Tue, Jun 30, 2015	18.59	18.66	18.39	18.51
1303	NYSE	QUAD	Mon, Jun 29, 2015	18.98	19.12	18.39	18.40
1302	NYSE	QUAD	Fri, Jun 26, 2015	18.94	19.20	18.82	19.17
1301	NYSE	QUAD	Thu, Jun 25, 2015	19.32	19.47	18.84	18.95
1300	NYSE	QUAD	Wed, Jun 24, 2015	19.36	19.67	19.26	19.29
1299	NYSE	QUAD	Tue, Jun 23, 2015	19.13	19.48	19.11	19.45
1298	NYSE	QUAD	Mon, Jun 22, 2015	19.11	19.29	19.00	19.12
1297	NYSE	QUAD	Fri, Jun 19, 2015	19.02	19.20	18.86	18.99
1296	NYSE	QUAD	Thu, Jun 18, 2015	18.84	19.11	18.80	19.03
1295	NYSE	QUAD	Wed, Jun 17, 2015	18.98	19.03	18.76	18.83
1294	NYSE	QUAD	Tue, Jun 16, 2015	18.93	19.08	18.80	18.98
1293	NYSE	QUAD	Mon, Jun 15, 2015	19.52	19.63	18.90	18.95
1292	NYSE	QUAD	Fri, Jun 12, 2015	19.89	20.15	19.61	19.68
1291	NYSE	QUAD	Thu, Jun 11, 2015	20.20	20.37	19.79	19.92
1290	NYSE	QUAD	Wed, Jun 10, 2015	20.67	20.82	20.19	20.21
1289	NYSE	QUAD	Tue, Jun 9, 2015	20.58	20.94	19.88	20.48
1288	NYSE	QUAD	Mon, Jun 8, 2015	19.60	19.68	19.31	19.49
1287	NYSE	QUAD	Fri, Jun 5, 2015	19.76	19.80	19.45	19.60
1286	NYSE	QUAD	Thu, Jun 4, 2015	20.05	20.15	19.61	19.80
1285	NYSE	QUAD	Wed, Jun 3, 2015	20.39	20.41	20.14	20.34
1284	NYSE	QUAD	Tue, Jun 2, 2015	20.29	20.51	20.12	20.30
1283	NYSE	QUAD	Mon, Jun 1, 2015	20.58	20.65	20.10	20.30
1282	NYSE	QUAD	Fri, May 29, 2015	20.70	20.73	20.20	20.45
1281	NYSE	QUAD	Thu, May 28, 2015	20.89	21.14	20.54	20.70
1280	NYSE	QUAD	Wed, May 27, 2015	20.78	21.03	20.58	20.98
1279	NYSE	QUAD	Tue, May 26, 2015	21.05	21.11	20.69	20.77
1278	NYSE	QUAD	Fri, May 22, 2015	21.12	21.21	20.84	21.04
1277	NYSE	QUAD	Thu, May 21, 2015	21.27	21.48	21.02	21.10
1276	NYSE	QUAD	Wed, May 20, 2015	21.19	21.32	21.02	21.24
1275	NYSE	QUAD	Tue, May 19, 2015	21.18	21.34	21.01	21.15
1274	NYSE	QUAD	Mon, May 18, 2015	21.12	21.34	20.96	21.17
1273	NYSE	QUAD	Fri, May 15, 2015	21.25	21.41	21.04	21.20
1272	NYSE	QUAD	Thu, May 14, 2015	21.00	21.31	20.85	21.24
1271	NYSE	QUAD	Wed, May 13, 2015	20.78	20.95	20.48	20.86
1270	NYSE	QUAD	Tue, May 12, 2015	20.95	21.01	20.67	20.70
1269	NYSE	QUAD	Mon, May 11, 2015	21.26	21.55	20.99	21.02
1268	NYSE	QUAD	Fri, May 8, 2015	21.33	21.48	21.06	21.38
1267	NYSE	QUAD	Thu, May 7, 2015	21.49	21.57	20.95	21.17
1266	NYSE	QUAD	Wed, May 6, 2015	21.66	21.95	21.20	21.55
1265	NYSE	QUAD	Tue, May 5, 2015	21.91	21.99	21.48	21.62
1264	NYSE	QUAD	Mon, May 4, 2015	21.91	22.13	21.66	21.88
1263	NYSE	QUAD	Fri, May 1, 2015	21.65	21.97	21.54	21.86
1262	NYSE	QUAD	Thu, Apr 30, 2015	22.20	22.20	21.47	21.54
1261	NYSE	QUAD	Wed, Apr 29, 2015	22.37	22.54	22.06	22.27
1260	NYSE	QUAD	Tue, Apr 28, 2015	22.00	22.54	21.98	22.42
1259	NYSE	QUAD	Mon, Apr 27, 2015	22.27	22.54	22.00	22.08
1258	NYSE	QUAD	Fri, Apr 24, 2015	22.56	22.56	22.23	22.29
1257	NYSE	QUAD	Thu, Apr 23, 2015	22.50	22.70	22.30	22.50
1256	NYSE	QUAD	Wed, Apr 22, 2015	22.27	22.57	22.12	22.53
1255	NYSE	QUAD	Tue, Apr 21, 2015	22.44	22.45	22.13	22.28
1254	NYSE	QUAD	Mon, Apr 20, 2015	22.43	22.73	22.37	22.38
1253	NYSE	QUAD	Fri, Apr 17, 2015	22.38	22.48	22.11	22.27
1252	NYSE	QUAD	Thu, Apr 16, 2015	22.91	23.00	22.50	22.54
1251	NYSE	QUAD	Wed, Apr 15, 2015	22.95	23.23	22.83	23.00
1250	NYSE	QUAD	Tue, Apr 14, 2015	23.05	23.20	22.85	22.86
1249	NYSE	QUAD	Mon, Apr 13, 2015	23.18	23.22	23.03	23.07
1248	NYSE	QUAD	Fri, Apr 10, 2015	23.10	23.39	23.00	23.18
1247	NYSE	QUAD	Thu, Apr 9, 2015	23.20	23.24	22.69	22.98
1246	NYSE	QUAD	Wed, Apr 8, 2015	23.20	23.26	23.01	23.22
1245	NYSE	QUAD	Tue, Apr 7, 2015	23.15	23.27	23.03	23.10
1244	NYSE	QUAD	Mon, Apr 6, 2015	23.20	23.20	23.07	23.11
1243	NYSE	QUAD	Thu, Apr 2, 2015	23.11	23.39	23.09	23.22
1242	NYSE	QUAD	Wed, Apr 1, 2015	22.96	23.16	22.86	23.11
1241	NYSE	QUAD	Tue, Mar 31, 2015	23.03	23.19	22.90	22.98
1240	NYSE	QUAD	Mon, Mar 30, 2015	22.89	23.21	22.89	23.06
1239	NYSE	QUAD	Fri, Mar 27, 2015	22.77	22.87	22.59	22.73
1238	NYSE	QUAD	Thu, Mar 26, 2015	22.96	23.19	22.75	22.81
1237	NYSE	QUAD	Wed, Mar 25, 2015	23.59	23.65	22.97	22.99
1236	NYSE	QUAD	Tue, Mar 24, 2015	23.50	23.79	23.41	23.53
1235	NYSE	QUAD	Mon, Mar 23, 2015	23.16	23.60	23.09	23.55
1234	NYSE	QUAD	Fri, Mar 20, 2015	23.08	23.28	22.95	23.18
1233	NYSE	QUAD	Thu, Mar 19, 2015	23.08	23.10	22.92	22.99
1232	NYSE	QUAD	Wed, Mar 18, 2015	23.15	23.32	23.01	23.14
1231	NYSE	QUAD	Tue, Mar 17, 2015	23.00	23.17	22.85	23.16
1230	NYSE	QUAD	Mon, Mar 16, 2015	23.15	23.23	22.74	23.00
1229	NYSE	QUAD	Fri, Mar 13, 2015	22.83	23.05	22.73	22.96
1228	NYSE	QUAD	Thu, Mar 12, 2015	22.66	23.04	22.45	22.89
1227	NYSE	QUAD	Wed, Mar 11, 2015	22.39	22.56	22.12	22.53
1226	NYSE	QUAD	Tue, Mar 10, 2015	22.44	22.75	22.12	22.35
1225	NYSE	QUAD	Mon, Mar 9, 2015	22.62	22.90	22.34	22.67
1224	NYSE	QUAD	Fri, Mar 6, 2015	22.37	22.71	22.15	22.61
1223	NYSE	QUAD	Thu, Mar 5, 2015	22.95	23.00	22.30	22.50
1222	NYSE	QUAD	Wed, Mar 4, 2015	23.38	23.43	22.90	23.28
1221	NYSE	QUAD	Tue, Mar 3, 2015	23.80	23.95	23.29	23.37
1220	NYSE	QUAD	Mon, Mar 2, 2015	23.38	23.92	23.22	23.82
1219	NYSE	QUAD	Fri, Feb 27, 2015	23.89	24.05	23.40	23.43
1218	NYSE	QUAD	Thu, Feb 26, 2015	23.83	24.00	23.79	23.90
1217	NYSE	QUAD	Wed, Feb 25, 2015	23.52	24.13	23.43	23.80
1216	NYSE	QUAD	Tue, Feb 24, 2015	22.75	23.57	22.50	23.49
1215	NYSE	QUAD	Mon, Feb 23, 2015	22.52	22.52	21.93	22.27
1214	NYSE	QUAD	Fri, Feb 20, 2015	21.94	22.73	21.68	22.60
1213	NYSE	QUAD	Thu, Feb 19, 2015	21.93	22.20	21.74	21.92
1212	NYSE	QUAD	Wed, Feb 18, 2015	21.68	22.22	21.68	21.98
1211	NYSE	QUAD	Tue, Feb 17, 2015	21.74	22.05	21.69	21.72
1210	NYSE	QUAD	Fri, Feb 13, 2015	21.65	22.00	21.65	21.75
1209	NYSE	QUAD	Thu, Feb 12, 2015	21.65	21.95	21.57	21.60
1208	NYSE	QUAD	Wed, Feb 11, 2015	21.47	21.76	21.21	21.58
1207	NYSE	QUAD	Tue, Feb 10, 2015	22.08	22.17	21.32	21.50
1206	NYSE	QUAD	Mon, Feb 9, 2015	21.78	22.10	21.72	21.87
1205	NYSE	QUAD	Fri, Feb 6, 2015	21.99	22.34	21.78	21.80
1204	NYSE	QUAD	Thu, Feb 5, 2015	20.83	22.03	20.71	21.90
1203	NYSE	QUAD	Wed, Feb 4, 2015	20.80	21.05	20.56	20.59
1202	NYSE	QUAD	Tue, Feb 3, 2015	20.58	21.07	20.58	20.84
1201	NYSE	QUAD	Mon, Feb 2, 2015	20.14	20.45	20.01	20.42
1200	NYSE	QUAD	Fri, Jan 30, 2015	20.50	20.58	20.03	20.04
1199	NYSE	QUAD	Thu, Jan 29, 2015	20.25	20.70	20.16	20.70
1198	NYSE	QUAD	Wed, Jan 28, 2015	20.41	20.60	20.12	20.24
1197	NYSE	QUAD	Tue, Jan 27, 2015	21.38	21.59	20.22	20.24
1196	NYSE	QUAD	Mon, Jan 26, 2015	20.58	20.62	20.27	20.48
1195	NYSE	QUAD	Fri, Jan 23, 2015	20.62	20.75	20.53	20.57
1194	NYSE	QUAD	Thu, Jan 22, 2015	20.65	20.81	20.52	20.65
1193	NYSE	QUAD	Wed, Jan 21, 2015	20.62	20.78	20.33	20.49
1192	NYSE	QUAD	Tue, Jan 20, 2015	21.05	21.15	20.43	20.63
1191	NYSE	QUAD	Fri, Jan 16, 2015	21.26	21.49	20.90	20.95
1190	NYSE	QUAD	Thu, Jan 15, 2015	21.84	21.91	21.26	21.31
1189	NYSE	QUAD	Wed, Jan 14, 2015	21.75	21.96	21.44	21.66
1188	NYSE	QUAD	Tue, Jan 13, 2015	22.30	22.72	21.70	22.00
1187	NYSE	QUAD	Mon, Jan 12, 2015	22.00	22.12	21.62	22.01
1186	NYSE	QUAD	Fri, Jan 9, 2015	22.62	22.62	21.85	21.93
1185	NYSE	QUAD	Thu, Jan 8, 2015	22.32	22.75	22.11	22.68
1184	NYSE	QUAD	Wed, Jan 7, 2015	22.06	22.14	21.78	22.09
1183	NYSE	QUAD	Tue, Jan 6, 2015	22.21	22.46	21.69	21.84
1182	NYSE	QUAD	Mon, Jan 5, 2015	22.62	22.66	22.07	22.21
1181	NYSE	QUAD	Fri, Jan 2, 2015	23.02	23.24	22.42	22.75
1180	NYSE	QUAD	Wed, Dec 31, 2014	23.42	23.50	22.96	22.96
1179	NYSE	QUAD	Tue, Dec 30, 2014	23.06	23.37	22.72	23.30
1178	NYSE	QUAD	Mon, Dec 29, 2014	23.08	23.46	22.95	23.18
1177	NYSE	QUAD	Fri, Dec 26, 2014	23.02	23.24	22.78	23.01
1176	NYSE	QUAD	Wed, Dec 24, 2014	22.83	23.08	22.64	22.99
1175	NYSE	QUAD	Tue, Dec 23, 2014	22.73	22.91	22.55	22.72
1174	NYSE	QUAD	Mon, Dec 22, 2014	22.20	22.66	21.98	22.55
1173	NYSE	QUAD	Fri, Dec 19, 2014	21.74	22.29	21.67	22.11
1172	NYSE	QUAD	Thu, Dec 18, 2014	21.50	21.86	21.26	21.75
1171	NYSE	QUAD	Wed, Dec 17, 2014	20.61	21.39	20.61	21.21
1170	NYSE	QUAD	Tue, Dec 16, 2014	20.82	21.05	20.57	20.59
1169	NYSE	QUAD	Mon, Dec 15, 2014	20.74	21.20	20.41	20.90
1168	NYSE	QUAD	Fri, Dec 12, 2014	20.78	20.90	20.36	20.75
1167	NYSE	QUAD	Thu, Dec 11, 2014	20.85	21.46	20.84	20.97
1166	NYSE	QUAD	Wed, Dec 10, 2014	20.87	21.04	20.46	20.48
1165	NYSE	QUAD	Tue, Dec 9, 2014	20.65	21.09	20.42	20.95
1164	NYSE	QUAD	Mon, Dec 8, 2014	21.34	21.52	20.75	20.93
1163	NYSE	QUAD	Fri, Dec 5, 2014	21.00	21.64	21.00	21.47
1162	NYSE	QUAD	Thu, Dec 4, 2014	20.96	21.18	20.70	21.02
1161	NYSE	QUAD	Wed, Dec 3, 2014	21.22	21.50	21.03	21.31
1160	NYSE	QUAD	Tue, Dec 2, 2014	21.29	21.72	21.12	21.15
1159	NYSE	QUAD	Mon, Dec 1, 2014	21.72	21.72	21.20	21.22
1158	NYSE	QUAD	Fri, Nov 28, 2014	22.00	22.21	21.70	21.71
1157	NYSE	QUAD	Wed, Nov 26, 2014	21.97	22.23	21.72	21.88
1156	NYSE	QUAD	Tue, Nov 25, 2014	21.89	22.07	21.82	21.90
1155	NYSE	QUAD	Mon, Nov 24, 2014	21.36	21.90	21.33	21.79
1154	NYSE	QUAD	Fri, Nov 21, 2014	21.76	21.92	21.36	21.39
1153	NYSE	QUAD	Thu, Nov 20, 2014	21.37	21.96	21.05	21.38
1152	NYSE	QUAD	Wed, Nov 19, 2014	21.58	21.74	21.18	21.50
1151	NYSE	QUAD	Tue, Nov 18, 2014	21.76	22.17	21.71	21.75
1150	NYSE	QUAD	Mon, Nov 17, 2014	21.87	22.18	21.62	21.62
1149	NYSE	QUAD	Fri, Nov 14, 2014	22.00	22.18	21.88	21.90
1148	NYSE	QUAD	Thu, Nov 13, 2014	22.50	22.50	22.31	22.40
1147	NYSE	QUAD	Wed, Nov 12, 2014	22.02	22.55	21.68	22.45
1146	NYSE	QUAD	Tue, Nov 11, 2014	22.42	22.50	21.92	22.10
1145	NYSE	QUAD	Mon, Nov 10, 2014	22.18	22.50	21.85	22.48
1144	NYSE	QUAD	Fri, Nov 7, 2014	21.59	22.31	21.07	22.07
1143	NYSE	QUAD	Thu, Nov 6, 2014	22.08	22.36	21.02	21.66
1142	NYSE	QUAD	Wed, Nov 5, 2014	22.10	22.10	21.50	21.67
1141	NYSE	QUAD	Tue, Nov 4, 2014	22.30	22.47	21.71	21.87
1140	NYSE	QUAD	Mon, Nov 3, 2014	22.06	22.51	22.02	22.30
1139	NYSE	QUAD	Fri, Oct 31, 2014	22.08	22.20	21.73	22.05
1138	NYSE	QUAD	Thu, Oct 30, 2014	21.25	21.83	21.21	21.60
1137	NYSE	QUAD	Wed, Oct 29, 2014	21.73	22.04	21.07	21.39
1136	NYSE	QUAD	Tue, Oct 28, 2014	20.78	21.79	20.72	21.72
1135	NYSE	QUAD	Mon, Oct 27, 2014	20.57	20.66	20.38	20.63
1134	NYSE	QUAD	Fri, Oct 24, 2014	20.70	20.80	20.50	20.65
1133	NYSE	QUAD	Thu, Oct 23, 2014	20.52	21.07	20.47	20.64
1132	NYSE	QUAD	Wed, Oct 22, 2014	20.71	20.85	20.10	20.26
1131	NYSE	QUAD	Tue, Oct 21, 2014	20.06	20.61	19.93	20.60
1130	NYSE	QUAD	Mon, Oct 20, 2014	19.76	19.96	19.68	19.86
1129	NYSE	QUAD	Fri, Oct 17, 2014	20.54	20.94	19.72	19.79
1128	NYSE	QUAD	Thu, Oct 16, 2014	19.57	20.38	19.57	20.23
1127	NYSE	QUAD	Wed, Oct 15, 2014	19.04	19.92	19.03	19.75
1126	NYSE	QUAD	Tue, Oct 14, 2014	19.51	19.66	18.97	19.22
1125	NYSE	QUAD	Mon, Oct 13, 2014	19.01	19.67	19.01	19.23
1124	NYSE	QUAD	Fri, Oct 10, 2014	18.24	19.31	18.24	18.92
1123	NYSE	QUAD	Thu, Oct 9, 2014	19.30	19.30	18.11	18.26
1122	NYSE	QUAD	Wed, Oct 8, 2014	18.52	19.29	18.40	19.24
1121	NYSE	QUAD	Tue, Oct 7, 2014	18.80	19.05	18.48	18.49
1120	NYSE	QUAD	Mon, Oct 6, 2014	19.06	19.21	18.82	18.94
1119	NYSE	QUAD	Fri, Oct 3, 2014	19.13	19.14	18.85	18.98
1118	NYSE	QUAD	Thu, Oct 2, 2014	19.03	19.11	18.71	18.86
1117	NYSE	QUAD	Wed, Oct 1, 2014	19.31	19.31	18.90	18.93
1116	NYSE	QUAD	Tue, Sep 30, 2014	19.59	19.64	19.23	19.25
1115	NYSE	QUAD	Mon, Sep 29, 2014	19.66	19.89	19.24	19.48
1114	NYSE	QUAD	Fri, Sep 26, 2014	19.93	20.07	19.73	19.81
1113	NYSE	QUAD	Thu, Sep 25, 2014	20.13	20.21	19.75	19.90
1112	NYSE	QUAD	Wed, Sep 24, 2014	20.20	20.29	19.95	20.19
1111	NYSE	QUAD	Tue, Sep 23, 2014	20.75	20.92	20.03	20.12
1110	NYSE	QUAD	Mon, Sep 22, 2014	21.77	21.82	20.75	20.77
1109	NYSE	QUAD	Fri, Sep 19, 2014	22.25	22.43	21.60	21.88
1108	NYSE	QUAD	Thu, Sep 18, 2014	22.29	22.48	22.11	22.22
1107	NYSE	QUAD	Wed, Sep 17, 2014	22.24	22.57	22.04	22.16
1106	NYSE	QUAD	Tue, Sep 16, 2014	21.82	22.23	21.57	22.14
1105	NYSE	QUAD	Mon, Sep 15, 2014	22.27	22.27	21.67	21.80
1104	NYSE	QUAD	Fri, Sep 12, 2014	22.73	22.73	22.14	22.21
1103	NYSE	QUAD	Thu, Sep 11, 2014	21.25	22.72	21.18	22.71
1102	NYSE	QUAD	Wed, Sep 10, 2014	21.05	21.38	20.92	21.27
1101	NYSE	QUAD	Tue, Sep 9, 2014	21.73	21.73	20.98	21.05
1100	NYSE	QUAD	Mon, Sep 8, 2014	21.85	22.31	21.44	21.70
1099	NYSE	QUAD	Fri, Sep 5, 2014	21.88	22.06	21.76	21.81
1098	NYSE	QUAD	Thu, Sep 4, 2014	21.90	22.22	21.69	21.88
1097	NYSE	QUAD	Wed, Sep 3, 2014	22.59	22.63	22.15	22.23
1096	NYSE	QUAD	Tue, Sep 2, 2014	22.51	22.59	22.20	22.43
1095	NYSE	QUAD	Fri, Aug 29, 2014	22.17	22.48	21.99	22.41
1094	NYSE	QUAD	Thu, Aug 28, 2014	22.07	22.31	21.93	22.06
1093	NYSE	QUAD	Wed, Aug 27, 2014	22.15	22.32	21.99	22.25
1092	NYSE	QUAD	Tue, Aug 26, 2014	22.03	22.29	21.89	22.05
1091	NYSE	QUAD	Mon, Aug 25, 2014	22.39	22.41	21.86	22.02
1090	NYSE	QUAD	Fri, Aug 22, 2014	22.51	22.58	22.07	22.21
1089	NYSE	QUAD	Thu, Aug 21, 2014	22.12	22.58	21.95	22.48
1088	NYSE	QUAD	Wed, Aug 20, 2014	22.36	22.38	21.98	22.16
1087	NYSE	QUAD	Tue, Aug 19, 2014	22.29	22.79	22.12	22.41
1086	NYSE	QUAD	Mon, Aug 18, 2014	22.35	22.66	22.04	22.25
1085	NYSE	QUAD	Fri, Aug 15, 2014	22.39	22.58	21.81	22.08
1084	NYSE	QUAD	Thu, Aug 14, 2014	22.03	22.30	21.97	22.16
1083	NYSE	QUAD	Wed, Aug 13, 2014	22.08	22.10	21.80	21.99
1082	NYSE	QUAD	Tue, Aug 12, 2014	21.81	22.18	21.65	21.93
1081	NYSE	QUAD	Mon, Aug 11, 2014	21.64	22.25	21.60	21.80
1080	NYSE	QUAD	Fri, Aug 8, 2014	21.27	21.57	21.09	21.49
1079	NYSE	QUAD	Thu, Aug 7, 2014	21.67	22.01	21.02	21.28
1078	NYSE	QUAD	Wed, Aug 6, 2014	21.49	22.25	21.31	21.75
1077	NYSE	QUAD	Tue, Aug 5, 2014	20.54	21.63	20.54	21.28
1076	NYSE	QUAD	Mon, Aug 4, 2014	21.07	21.18	20.31	20.57
1075	NYSE	QUAD	Fri, Aug 1, 2014	21.22	21.31	20.87	20.99
1074	NYSE	QUAD	Thu, Jul 31, 2014	21.59	21.79	21.09	21.12
1073	NYSE	QUAD	Wed, Jul 30, 2014	21.58	21.83	21.44	21.67
1072	NYSE	QUAD	Tue, Jul 29, 2014	21.18	21.66	21.08	21.41
1071	NYSE	QUAD	Mon, Jul 28, 2014	21.17	21.30	20.77	21.18
1070	NYSE	QUAD	Fri, Jul 25, 2014	21.27	21.46	20.91	21.11
1069	NYSE	QUAD	Thu, Jul 24, 2014	22.07	22.29	21.24	21.35
1068	NYSE	QUAD	Wed, Jul 23, 2014	21.73	22.00	21.39	21.98
1067	NYSE	QUAD	Tue, Jul 22, 2014	21.37	21.67	21.21	21.63
1066	NYSE	QUAD	Mon, Jul 21, 2014	21.34	21.39	21.04	21.23
1065	NYSE	QUAD	Fri, Jul 18, 2014	21.14	21.73	21.13	21.40
1064	NYSE	QUAD	Thu, Jul 17, 2014	21.72	21.85	21.10	21.20
1063	NYSE	QUAD	Wed, Jul 16, 2014	22.16	22.25	21.80	21.86
1062	NYSE	QUAD	Tue, Jul 15, 2014	22.22	22.40	21.82	22.01
1061	NYSE	QUAD	Mon, Jul 14, 2014	22.02	22.48	21.91	22.25
1060	NYSE	QUAD	Fri, Jul 11, 2014	21.73	21.89	21.57	21.84
1059	NYSE	QUAD	Thu, Jul 10, 2014	21.71	21.96	21.63	21.79
1058	NYSE	QUAD	Wed, Jul 9, 2014	22.13	22.43	21.92	22.10
1057	NYSE	QUAD	Tue, Jul 8, 2014	21.90	22.10	21.66	22.00
1056	NYSE	QUAD	Mon, Jul 7, 2014	22.55	22.59	21.89	21.95
1055	NYSE	QUAD	Thu, Jul 3, 2014	22.50	22.77	22.32	22.62
1054	NYSE	QUAD	Wed, Jul 2, 2014	22.51	22.79	22.30	22.48
1053	NYSE	QUAD	Tue, Jul 1, 2014	22.36	23.09	22.36	22.55
1052	NYSE	QUAD	Mon, Jun 30, 2014	22.06	22.47	21.85	22.37
1051	NYSE	QUAD	Fri, Jun 27, 2014	21.60	22.29	21.57	22.11
1050	NYSE	QUAD	Thu, Jun 26, 2014	21.86	21.86	21.44	21.76
1049	NYSE	QUAD	Wed, Jun 25, 2014	21.52	21.88	21.34	21.87
1048	NYSE	QUAD	Tue, Jun 24, 2014	21.56	22.34	21.39	21.62
1047	NYSE	QUAD	Mon, Jun 23, 2014	22.17	22.17	21.50	21.66
1046	NYSE	QUAD	Fri, Jun 20, 2014	22.27	22.57	22.01	22.23
1045	NYSE	QUAD	Thu, Jun 19, 2014	21.87	22.17	21.70	21.84
1044	NYSE	QUAD	Wed, Jun 18, 2014	22.01	22.27	21.68	21.86
1043	NYSE	QUAD	Tue, Jun 17, 2014	21.68	22.40	21.64	22.07
1042	NYSE	QUAD	Mon, Jun 16, 2014	21.63	21.90	21.54	21.70
1041	NYSE	QUAD	Fri, Jun 13, 2014	22.04	22.67	21.63	21.63
1040	NYSE	QUAD	Thu, Jun 12, 2014	21.44	22.06	21.09	21.95
1039	NYSE	QUAD	Wed, Jun 11, 2014	22.31	22.44	21.41	21.51
1038	NYSE	QUAD	Tue, Jun 10, 2014	22.17	22.50	22.00	22.45
1037	NYSE	QUAD	Mon, Jun 9, 2014	21.49	22.18	21.31	22.18
1036	NYSE	QUAD	Fri, Jun 6, 2014	21.06	21.62	21.06	21.52
1035	NYSE	QUAD	Thu, Jun 5, 2014	21.11	21.11	20.51	20.94
1034	NYSE	QUAD	Wed, Jun 4, 2014	20.80	21.48	20.80	21.29
1033	NYSE	QUAD	Tue, Jun 3, 2014	20.84	21.00	20.47	20.79
1032	NYSE	QUAD	Mon, Jun 2, 2014	21.07	21.14	20.53	21.00
1031	NYSE	QUAD	Fri, May 30, 2014	21.14	21.14	20.82	20.98
1030	NYSE	QUAD	Thu, May 29, 2014	21.06	21.38	20.86	21.10
1029	NYSE	QUAD	Wed, May 28, 2014	20.90	21.04	20.69	20.92
1028	NYSE	QUAD	Tue, May 27, 2014	20.69	21.11	20.57	20.88
1027	NYSE	QUAD	Fri, May 23, 2014	20.22	20.73	20.15	20.67
1026	NYSE	QUAD	Thu, May 22, 2014	19.66	20.29	19.66	20.26
1025	NYSE	QUAD	Wed, May 21, 2014	19.73	19.82	19.43	19.61
1024	NYSE	QUAD	Tue, May 20, 2014	19.98	19.98	19.41	19.62
1023	NYSE	QUAD	Mon, May 19, 2014	19.58	20.08	19.39	19.88
1022	NYSE	QUAD	Fri, May 16, 2014	19.37	19.69	19.29	19.68
1021	NYSE	QUAD	Thu, May 15, 2014	19.40	19.55	18.90	19.30
1020	NYSE	QUAD	Wed, May 14, 2014	20.62	20.62	19.52	19.56
1019	NYSE	QUAD	Tue, May 13, 2014	21.15	21.27	20.57	20.62
1018	NYSE	QUAD	Mon, May 12, 2014	20.55	21.44	20.51	21.21
1017	NYSE	QUAD	Fri, May 9, 2014	20.27	20.60	20.09	20.53
1016	NYSE	QUAD	Thu, May 8, 2014	20.12	20.60	19.96	20.31
1015	NYSE	QUAD	Wed, May 7, 2014	20.56	20.76	19.83	20.10
1014	NYSE	QUAD	Tue, May 6, 2014	20.96	21.13	20.61	20.75
1013	NYSE	QUAD	Mon, May 5, 2014	21.00	21.09	20.78	20.97
1012	NYSE	QUAD	Fri, May 2, 2014	21.38	21.66	21.05	21.15
1011	NYSE	QUAD	Thu, May 1, 2014	21.70	21.70	20.79	21.30
1010	NYSE	QUAD	Wed, Apr 30, 2014	21.74	21.85	21.42	21.65
1009	NYSE	QUAD	Tue, Apr 29, 2014	21.88	22.13	21.71	21.78
1008	NYSE	QUAD	Mon, Apr 28, 2014	21.75	21.96	21.33	21.68
1007	NYSE	QUAD	Fri, Apr 25, 2014	21.74	21.87	21.36	21.61
1006	NYSE	QUAD	Thu, Apr 24, 2014	22.52	22.57	21.82	21.86
1005	NYSE	QUAD	Wed, Apr 23, 2014	22.53	22.74	22.30	22.44
1004	NYSE	QUAD	Tue, Apr 22, 2014	22.30	22.78	22.30	22.60
1003	NYSE	QUAD	Mon, Apr 21, 2014	22.06	22.45	22.03	22.29
1002	NYSE	QUAD	Thu, Apr 17, 2014	21.90	22.16	21.82	22.09
1001	NYSE	QUAD	Wed, Apr 16, 2014	21.84	22.06	21.67	21.90
1000	NYSE	QUAD	Tue, Apr 15, 2014	21.65	21.92	21.31	21.76
999	NYSE	QUAD	Mon, Apr 14, 2014	21.41	21.92	21.33	21.63
998	NYSE	QUAD	Fri, Apr 11, 2014	21.70	21.92	21.06	21.20
997	NYSE	QUAD	Thu, Apr 10, 2014	22.04	22.47	21.85	21.90
996	NYSE	QUAD	Wed, Apr 9, 2014	22.48	22.51	21.93	22.01
995	NYSE	QUAD	Tue, Apr 8, 2014	21.96	22.54	21.85	22.46
994	NYSE	QUAD	Mon, Apr 7, 2014	23.08	23.22	21.96	22.01
993	NYSE	QUAD	Fri, Apr 4, 2014	23.84	23.88	22.99	23.03
992	NYSE	QUAD	Thu, Apr 3, 2014	23.66	23.72	23.54	23.64
991	NYSE	QUAD	Wed, Apr 2, 2014	23.60	23.74	23.40	23.61
990	NYSE	QUAD	Tue, Apr 1, 2014	23.47	23.60	23.19	23.55
989	NYSE	QUAD	Mon, Mar 31, 2014	23.22	23.71	23.17	23.45
988	NYSE	QUAD	Fri, Mar 28, 2014	22.51	23.25	22.51	23.14
987	NYSE	QUAD	Thu, Mar 27, 2014	22.60	22.89	22.36	22.38
986	NYSE	QUAD	Wed, Mar 26, 2014	22.78	23.01	22.54	22.57
985	NYSE	QUAD	Tue, Mar 25, 2014	23.00	23.17	22.58	22.59
984	NYSE	QUAD	Mon, Mar 24, 2014	23.05	23.05	22.65	22.94
983	NYSE	QUAD	Fri, Mar 21, 2014	23.03	23.25	22.82	22.98
982	NYSE	QUAD	Thu, Mar 20, 2014	23.07	23.20	22.86	23.00
981	NYSE	QUAD	Wed, Mar 19, 2014	23.25	23.39	22.97	23.10
980	NYSE	QUAD	Tue, Mar 18, 2014	23.13	23.25	22.94	23.20
979	NYSE	QUAD	Mon, Mar 17, 2014	23.13	23.34	23.01	23.08
978	NYSE	QUAD	Fri, Mar 14, 2014	22.75	23.43	22.75	23.01
977	NYSE	QUAD	Thu, Mar 13, 2014	22.74	23.14	22.33	22.83
976	NYSE	QUAD	Wed, Mar 12, 2014	22.66	22.84	22.44	22.61
975	NYSE	QUAD	Tue, Mar 11, 2014	22.86	22.98	22.43	22.71
974	NYSE	QUAD	Mon, Mar 10, 2014	22.50	22.96	22.48	22.81
973	NYSE	QUAD	Fri, Mar 7, 2014	23.18	23.18	22.65	22.76
972	NYSE	QUAD	Thu, Mar 6, 2014	22.65	23.27	22.57	22.95
971	NYSE	QUAD	Wed, Mar 5, 2014	22.27	22.58	22.12	22.48
970	NYSE	QUAD	Tue, Mar 4, 2014	22.00	22.61	21.96	22.29
969	NYSE	QUAD	Mon, Mar 3, 2014	22.35	22.47	21.68	21.89
968	NYSE	QUAD	Fri, Feb 28, 2014	23.59	23.59	22.33	22.37
967	NYSE	QUAD	Thu, Feb 27, 2014	25.12	25.12	22.28	22.49
966	NYSE	QUAD	Wed, Feb 26, 2014	25.33	25.39	24.16	24.95
965	NYSE	QUAD	Tue, Feb 25, 2014	24.84	24.92	23.85	24.84
964	NYSE	QUAD	Mon, Feb 24, 2014	24.99	25.78	23.68	24.73
963	NYSE	QUAD	Fri, Feb 21, 2014	24.68	25.03	24.24	24.86
962	NYSE	QUAD	Thu, Feb 20, 2014	25.41	25.42	24.14	24.68
961	NYSE	QUAD	Wed, Feb 19, 2014	25.46	25.99	25.08	25.33
960	NYSE	QUAD	Tue, Feb 18, 2014	25.67	26.19	25.39	25.54
959	NYSE	QUAD	Fri, Feb 14, 2014	24.76	25.82	24.76	25.49
958	NYSE	QUAD	Thu, Feb 13, 2014	23.26	24.88	23.26	24.86
957	NYSE	QUAD	Wed, Feb 12, 2014	23.06	23.70	22.95	23.47
956	NYSE	QUAD	Tue, Feb 11, 2014	22.97	23.37	22.79	23.10
955	NYSE	QUAD	Mon, Feb 10, 2014	23.17	23.22	22.55	23.04
954	NYSE	QUAD	Fri, Feb 7, 2014	22.39	23.15	22.39	23.12
953	NYSE	QUAD	Thu, Feb 6, 2014	22.33	22.99	22.17	22.36
952	NYSE	QUAD	Wed, Feb 5, 2014	22.23	22.90	21.81	22.31
951	NYSE	QUAD	Tue, Feb 4, 2014	22.28	22.63	21.97	22.27
950	NYSE	QUAD	Mon, Feb 3, 2014	22.92	22.96	21.97	22.11
949	NYSE	QUAD	Fri, Jan 31, 2014	22.79	23.19	22.79	22.93
948	NYSE	QUAD	Thu, Jan 30, 2014	23.20	23.37	22.94	23.25
947	NYSE	QUAD	Wed, Jan 29, 2014	23.03	23.83	22.83	23.03
946	NYSE	QUAD	Tue, Jan 28, 2014	23.43	23.46	22.93	23.28
945	NYSE	QUAD	Mon, Jan 27, 2014	23.73	23.93	23.22	23.37
944	NYSE	QUAD	Fri, Jan 24, 2014	24.47	24.56	23.51	23.76
943	NYSE	QUAD	Wed, Jan 22, 2014	24.73	25.03	24.48	24.77
942	NYSE	QUAD	Tue, Jan 21, 2014	25.50	25.51	24.57	24.65
941	NYSE	QUAD	Fri, Jan 17, 2014	25.31	25.46	24.45	25.22
940	NYSE	QUAD	Thu, Jan 16, 2014	26.29	26.39	25.09	25.28
939	NYSE	QUAD	Wed, Jan 15, 2014	26.35	26.74	26.10	26.21
938	NYSE	QUAD	Tue, Jan 14, 2014	25.86	26.46	25.63	26.39
937	NYSE	QUAD	Mon, Jan 13, 2014	25.92	26.36	25.45	25.81
936	NYSE	QUAD	Fri, Jan 10, 2014	26.21	26.29	25.82	26.06
935	NYSE	QUAD	Thu, Jan 9, 2014	25.88	26.15	25.42	26.12
934	NYSE	QUAD	Wed, Jan 8, 2014	26.06	26.06	25.42	25.93
933	NYSE	QUAD	Tue, Jan 7, 2014	26.04	26.69	25.81	26.02
932	NYSE	QUAD	Mon, Jan 6, 2014	25.99	26.28	25.59	25.87
931	NYSE	QUAD	Fri, Jan 3, 2014	25.74	26.40	25.70	26.14
930	NYSE	QUAD	Thu, Jan 2, 2014	27.08	27.12	25.72	25.74
929	NYSE	QUAD	Tue, Dec 31, 2013	27.31	27.67	27.19	27.23
928	NYSE	QUAD	Mon, Dec 30, 2013	26.89	27.40	26.69	27.24
927	NYSE	QUAD	Fri, Dec 27, 2013	26.42	27.01	26.34	26.97
926	NYSE	QUAD	Thu, Dec 26, 2013	26.89	26.99	26.12	26.27
925	NYSE	QUAD	Tue, Dec 24, 2013	26.70	27.15	26.45	26.70
924	NYSE	QUAD	Mon, Dec 23, 2013	26.34	27.07	26.34	26.75
923	NYSE	QUAD	Fri, Dec 20, 2013	25.43	26.74	25.33	26.16
922	NYSE	QUAD	Thu, Dec 19, 2013	25.80	26.28	25.18	25.33
921	NYSE	QUAD	Wed, Dec 18, 2013	25.33	25.94	24.69	25.73
920	NYSE	QUAD	Tue, Dec 17, 2013	25.34	25.51	24.96	25.15
919	NYSE	QUAD	Mon, Dec 16, 2013	25.13	25.56	24.71	25.25
918	NYSE	QUAD	Fri, Dec 13, 2013	25.53	26.13	24.77	24.95
917	NYSE	QUAD	Thu, Dec 12, 2013	24.78	25.43	24.45	25.38
916	NYSE	QUAD	Wed, Dec 11, 2013	24.66	25.11	24.46	24.82
915	NYSE	QUAD	Tue, Dec 10, 2013	25.53	25.78	24.54	24.70
914	NYSE	QUAD	Mon, Dec 9, 2013	25.32	25.64	25.14	25.56
913	NYSE	QUAD	Fri, Dec 6, 2013	25.21	25.48	25.06	25.27
912	NYSE	QUAD	Thu, Dec 5, 2013	25.02	25.26	24.80	24.90
911	NYSE	QUAD	Wed, Dec 4, 2013	25.05	25.85	25.01	25.41
910	NYSE	QUAD	Tue, Dec 3, 2013	25.62	26.01	24.97	25.22
909	NYSE	QUAD	Mon, Dec 2, 2013	26.07	26.32	25.45	25.74
908	NYSE	QUAD	Fri, Nov 29, 2013	26.28	26.47	25.75	26.05
907	NYSE	QUAD	Wed, Nov 27, 2013	25.35	26.28	25.35	26.07
906	NYSE	QUAD	Tue, Nov 26, 2013	25.89	25.99	25.11	25.26
905	NYSE	QUAD	Mon, Nov 25, 2013	25.42	26.02	25.39	25.92
904	NYSE	QUAD	Fri, Nov 22, 2013	24.70	25.57	24.62	25.48
903	NYSE	QUAD	Thu, Nov 21, 2013	24.33	24.95	24.33	24.74
902	NYSE	QUAD	Wed, Nov 20, 2013	24.08	24.32	24.03	24.19
901	NYSE	QUAD	Tue, Nov 19, 2013	24.47	24.62	23.87	24.12
900	NYSE	QUAD	Mon, Nov 18, 2013	25.02	25.28	24.30	24.41
899	NYSE	QUAD	Fri, Nov 15, 2013	24.42	25.13	24.20	25.00
898	NYSE	QUAD	Thu, Nov 14, 2013	24.83	24.94	24.05	24.47
897	NYSE	QUAD	Wed, Nov 13, 2013	24.29	24.91	23.79	24.90
896	NYSE	QUAD	Tue, Nov 12, 2013	24.01	24.61	23.76	24.38
895	NYSE	QUAD	Mon, Nov 11, 2013	25.07	25.33	23.95	24.02
894	NYSE	QUAD	Fri, Nov 8, 2013	26.34	26.78	25.16	25.20
893	NYSE	QUAD	Thu, Nov 7, 2013	26.88	29.99	26.32	26.43
892	NYSE	QUAD	Wed, Nov 6, 2013	36.37	36.43	29.28	29.46
891	NYSE	QUAD	Tue, Nov 5, 2013	36.42	36.89	35.42	36.56
890	NYSE	QUAD	Mon, Nov 4, 2013	35.40	36.85	35.40	36.49
889	NYSE	QUAD	Fri, Nov 1, 2013	34.85	35.47	34.72	35.38
888	NYSE	QUAD	Thu, Oct 31, 2013	34.80	35.33	34.64	34.92
887	NYSE	QUAD	Wed, Oct 30, 2013	35.18	35.36	34.66	34.91
886	NYSE	QUAD	Tue, Oct 29, 2013	35.16	35.35	34.20	35.05
885	NYSE	QUAD	Mon, Oct 28, 2013	34.82	35.02	34.75	34.99
884	NYSE	QUAD	Fri, Oct 25, 2013	34.90	34.90	34.50	34.80
883	NYSE	QUAD	Thu, Oct 24, 2013	34.19	34.92	33.95	34.75
882	NYSE	QUAD	Wed, Oct 23, 2013	33.25	34.45	33.07	34.10
881	NYSE	QUAD	Tue, Oct 22, 2013	32.45	33.42	32.32	33.28
880	NYSE	QUAD	Mon, Oct 21, 2013	32.32	32.82	32.24	32.41
879	NYSE	QUAD	Fri, Oct 18, 2013	31.87	32.25	31.53	32.23
878	NYSE	QUAD	Thu, Oct 17, 2013	31.14	31.95	31.05	31.85
877	NYSE	QUAD	Wed, Oct 16, 2013	31.30	31.59	30.83	31.31
876	NYSE	QUAD	Tue, Oct 15, 2013	31.11	31.45	30.93	31.12
875	NYSE	QUAD	Mon, Oct 14, 2013	30.87	31.52	30.76	31.17
874	NYSE	QUAD	Fri, Oct 11, 2013	29.30	31.14	29.30	31.05
873	NYSE	QUAD	Thu, Oct 10, 2013	29.17	29.66	28.82	29.38
872	NYSE	QUAD	Wed, Oct 9, 2013	28.52	29.28	28.51	28.97
871	NYSE	QUAD	Tue, Oct 8, 2013	29.12	29.42	28.44	28.54
870	NYSE	QUAD	Mon, Oct 7, 2013	29.89	30.15	29.00	29.13
869	NYSE	QUAD	Fri, Oct 4, 2013	29.85	30.52	29.52	30.11
868	NYSE	QUAD	Thu, Oct 3, 2013	30.11	30.37	29.62	29.76
867	NYSE	QUAD	Wed, Oct 2, 2013	30.26	30.54	30.02	30.26
866	NYSE	QUAD	Tue, Oct 1, 2013	30.27	30.80	30.26	30.49
865	NYSE	QUAD	Mon, Sep 30, 2013	30.84	30.99	30.01	30.36
864	NYSE	QUAD	Fri, Sep 27, 2013	30.45	31.24	30.40	31.10
863	NYSE	QUAD	Thu, Sep 26, 2013	30.52	30.94	30.24	30.63
862	NYSE	QUAD	Wed, Sep 25, 2013	31.00	31.47	30.52	30.53
861	NYSE	QUAD	Tue, Sep 24, 2013	30.67	31.82	30.46	30.92
860	NYSE	QUAD	Mon, Sep 23, 2013	30.30	30.72	30.06	30.54
859	NYSE	QUAD	Fri, Sep 20, 2013	31.02	31.08	30.29	30.40
858	NYSE	QUAD	Thu, Sep 19, 2013	31.48	31.83	30.60	30.84
857	NYSE	QUAD	Wed, Sep 18, 2013	31.70	31.90	30.57	31.39
856	NYSE	QUAD	Tue, Sep 17, 2013	30.76	31.78	30.61	31.74
855	NYSE	QUAD	Mon, Sep 16, 2013	31.39	31.50	30.36	30.68
854	NYSE	QUAD	Fri, Sep 13, 2013	30.73	31.44	30.50	31.09
853	NYSE	QUAD	Thu, Sep 12, 2013	30.45	30.90	30.19	30.54
852	NYSE	QUAD	Wed, Sep 11, 2013	30.71	31.05	30.46	30.52
851	NYSE	QUAD	Tue, Sep 10, 2013	30.74	31.12	30.52	30.71
850	NYSE	QUAD	Mon, Sep 9, 2013	30.45	30.93	30.17	30.65
849	NYSE	QUAD	Fri, Sep 6, 2013	31.54	31.54	30.29	30.34
848	NYSE	QUAD	Thu, Sep 5, 2013	31.80	31.89	31.27	31.33
847	NYSE	QUAD	Wed, Sep 4, 2013	31.56	32.15	31.50	31.98
846	NYSE	QUAD	Tue, Sep 3, 2013	31.80	32.16	31.35	31.60
845	NYSE	QUAD	Fri, Aug 30, 2013	32.28	32.50	30.84	31.34
844	NYSE	QUAD	Thu, Aug 29, 2013	31.88	32.80	31.77	32.40
843	NYSE	QUAD	Wed, Aug 28, 2013	31.43	32.00	31.43	31.82
842	NYSE	QUAD	Tue, Aug 27, 2013	32.14	32.66	31.22	31.40
841	NYSE	QUAD	Mon, Aug 26, 2013	32.68	33.16	32.34	32.53
840	NYSE	QUAD	Fri, Aug 23, 2013	31.63	32.94	31.49	32.71
839	NYSE	QUAD	Thu, Aug 22, 2013	31.51	31.95	31.15	31.60
838	NYSE	QUAD	Wed, Aug 21, 2013	31.59	32.07	31.04	31.31
837	NYSE	QUAD	Tue, Aug 20, 2013	31.60	31.85	30.70	31.64
836	NYSE	QUAD	Mon, Aug 19, 2013	32.69	33.10	31.56	31.56
835	NYSE	QUAD	Fri, Aug 16, 2013	31.23	33.01	31.19	32.69
834	NYSE	QUAD	Thu, Aug 15, 2013	32.18	32.33	31.35	31.41
833	NYSE	QUAD	Wed, Aug 14, 2013	33.48	33.84	32.36	32.64
832	NYSE	QUAD	Tue, Aug 13, 2013	33.97	34.27	33.57	33.65
831	NYSE	QUAD	Mon, Aug 12, 2013	31.75	34.53	31.75	33.84
830	NYSE	QUAD	Fri, Aug 9, 2013	30.95	32.41	29.99	32.06
829	NYSE	QUAD	Thu, Aug 8, 2013	30.83	32.45	30.80	31.56
828	NYSE	QUAD	Wed, Aug 7, 2013	29.75	31.40	29.75	30.44
827	NYSE	QUAD	Tue, Aug 6, 2013	29.21	29.69	29.11	29.27
826	NYSE	QUAD	Mon, Aug 5, 2013	28.87	29.50	28.87	29.20
825	NYSE	QUAD	Fri, Aug 2, 2013	28.08	29.24	27.85	29.06
824	NYSE	QUAD	Thu, Aug 1, 2013	28.20	28.51	27.76	28.22
823	NYSE	QUAD	Wed, Jul 31, 2013	27.33	29.15	27.33	28.04
822	NYSE	QUAD	Tue, Jul 30, 2013	27.38	27.70	26.67	27.19
821	NYSE	QUAD	Mon, Jul 29, 2013	27.09	27.91	27.00	27.19
820	NYSE	QUAD	Fri, Jul 26, 2013	26.94	27.25	26.45	27.06
819	NYSE	QUAD	Thu, Jul 25, 2013	26.55	27.42	26.55	27.13
818	NYSE	QUAD	Wed, Jul 24, 2013	26.87	27.11	26.40	26.50
817	NYSE	QUAD	Tue, Jul 23, 2013	28.01	28.26	26.76	26.83
816	NYSE	QUAD	Mon, Jul 22, 2013	27.95	28.68	27.68	28.18
815	NYSE	QUAD	Fri, Jul 19, 2013	27.12	28.14	26.98	27.97
814	NYSE	QUAD	Thu, Jul 18, 2013	26.98	27.61	26.89	27.10
813	NYSE	QUAD	Wed, Jul 17, 2013	26.01	27.36	25.65	26.98
812	NYSE	QUAD	Tue, Jul 16, 2013	26.40	26.93	25.73	25.87
811	NYSE	QUAD	Mon, Jul 15, 2013	25.90	26.82	25.88	26.55
810	NYSE	QUAD	Fri, Jul 12, 2013	25.51	26.04	25.45	25.80
809	NYSE	QUAD	Thu, Jul 11, 2013	25.82	25.91	25.29	25.56
808	NYSE	QUAD	Wed, Jul 10, 2013	25.47	25.88	25.31	25.50
807	NYSE	QUAD	Tue, Jul 9, 2013	25.51	25.80	25.19	25.45
806	NYSE	QUAD	Mon, Jul 8, 2013	24.88	25.73	24.53	25.38
805	NYSE	QUAD	Fri, Jul 5, 2013	24.50	24.81	24.25	24.81
804	NYSE	QUAD	Wed, Jul 3, 2013	24.68	24.99	24.21	24.40
803	NYSE	QUAD	Tue, Jul 2, 2013	24.35	24.98	24.10	24.73
802	NYSE	QUAD	Mon, Jul 1, 2013	24.24	24.49	24.09	24.30
801	NYSE	QUAD	Fri, Jun 28, 2013	24.19	24.56	23.98	24.10
800	NYSE	QUAD	Thu, Jun 27, 2013	24.25	24.44	24.18	24.18
799	NYSE	QUAD	Wed, Jun 26, 2013	24.26	24.32	23.79	24.15
798	NYSE	QUAD	Tue, Jun 25, 2013	24.04	24.32	23.83	24.10
797	NYSE	QUAD	Mon, Jun 24, 2013	23.71	24.27	23.71	23.85
796	NYSE	QUAD	Fri, Jun 21, 2013	24.05	24.74	23.72	24.01
795	NYSE	QUAD	Thu, Jun 20, 2013	23.72	24.40	23.56	24.05
794	NYSE	QUAD	Wed, Jun 19, 2013	24.44	24.48	24.04	24.08
793	NYSE	QUAD	Tue, Jun 18, 2013	24.38	24.60	24.12	24.44
792	NYSE	QUAD	Mon, Jun 17, 2013	24.66	24.72	24.09	24.38
791	NYSE	QUAD	Fri, Jun 14, 2013	24.56	24.81	24.22	24.29
790	NYSE	QUAD	Thu, Jun 13, 2013	24.63	24.63	24.35	24.54
789	NYSE	QUAD	Wed, Jun 12, 2013	24.52	25.00	24.35	24.56
788	NYSE	QUAD	Tue, Jun 11, 2013	24.10	24.58	23.85	24.26
787	NYSE	QUAD	Mon, Jun 10, 2013	23.50	24.63	23.45	24.47
786	NYSE	QUAD	Fri, Jun 7, 2013	23.33	23.49	22.84	23.41
785	NYSE	QUAD	Thu, Jun 6, 2013	22.74	23.36	22.48	23.24
784	NYSE	QUAD	Wed, Jun 5, 2013	23.42	23.51	22.81	23.00
783	NYSE	QUAD	Tue, Jun 4, 2013	23.18	23.54	22.64	23.45
782	NYSE	QUAD	Mon, Jun 3, 2013	23.30	23.50	22.69	23.19
781	NYSE	QUAD	Fri, May 31, 2013	23.28	23.70	23.15	23.30
780	NYSE	QUAD	Thu, May 30, 2013	23.49	23.66	23.15	23.49
779	NYSE	QUAD	Wed, May 29, 2013	23.50	23.60	23.10	23.38
778	NYSE	QUAD	Tue, May 28, 2013	23.37	23.95	23.32	23.67
777	NYSE	QUAD	Fri, May 24, 2013	23.05	23.11	22.70	23.09
776	NYSE	QUAD	Thu, May 23, 2013	22.42	23.00	22.31	23.00
775	NYSE	QUAD	Wed, May 22, 2013	22.88	23.23	22.43	22.61
774	NYSE	QUAD	Tue, May 21, 2013	23.34	23.39	22.63	22.81
773	NYSE	QUAD	Mon, May 20, 2013	22.44	23.65	22.44	23.42
772	NYSE	QUAD	Fri, May 17, 2013	22.50	22.68	22.36	22.58
771	NYSE	QUAD	Thu, May 16, 2013	22.54	22.65	22.19	22.34
770	NYSE	QUAD	Wed, May 15, 2013	22.44	22.78	22.43	22.68
769	NYSE	QUAD	Tue, May 14, 2013	22.38	22.84	22.27	22.55
768	NYSE	QUAD	Mon, May 13, 2013	22.62	22.62	22.25	22.40
767	NYSE	QUAD	Fri, May 10, 2013	22.53	22.99	22.35	22.66
766	NYSE	QUAD	Thu, May 9, 2013	22.55	22.79	22.13	22.46
765	NYSE	QUAD	Wed, May 8, 2013	21.71	23.39	20.33	22.32
764	NYSE	QUAD	Tue, May 7, 2013	21.25	21.25	20.65	20.85
763	NYSE	QUAD	Mon, May 6, 2013	20.76	21.25	20.58	21.15
762	NYSE	QUAD	Fri, May 3, 2013	20.10	20.80	19.95	20.72
761	NYSE	QUAD	Thu, May 2, 2013	19.86	20.03	19.62	19.94
760	NYSE	QUAD	Wed, May 1, 2013	20.80	20.91	19.60	19.69
759	NYSE	QUAD	Tue, Apr 30, 2013	21.04	21.22	20.71	20.90
758	NYSE	QUAD	Mon, Apr 29, 2013	21.40	21.40	21.06	21.12
757	NYSE	QUAD	Fri, Apr 26, 2013	21.28	21.41	21.11	21.31
756	NYSE	QUAD	Thu, Apr 25, 2013	21.10	21.66	21.08	21.31
755	NYSE	QUAD	Wed, Apr 24, 2013	20.92	21.11	20.69	20.97
754	NYSE	QUAD	Tue, Apr 23, 2013	20.84	21.01	20.22	20.93
753	NYSE	QUAD	Mon, Apr 22, 2013	20.81	21.04	20.19	20.66
752	NYSE	QUAD	Fri, Apr 19, 2013	20.50	20.84	20.10	20.83
751	NYSE	QUAD	Thu, Apr 18, 2013	20.72	21.07	20.24	20.46
750	NYSE	QUAD	Wed, Apr 17, 2013	21.61	21.78	20.45	20.71
749	NYSE	QUAD	Tue, Apr 16, 2013	21.94	22.02	21.60	21.87
748	NYSE	QUAD	Mon, Apr 15, 2013	23.26	23.29	21.67	21.70
747	NYSE	QUAD	Fri, Apr 12, 2013	23.41	23.50	23.07	23.45
746	NYSE	QUAD	Thu, Apr 11, 2013	23.10	23.50	22.89	23.47
745	NYSE	QUAD	Wed, Apr 10, 2013	22.73	23.30	22.73	23.20
744	NYSE	QUAD	Tue, Apr 9, 2013	22.80	23.21	22.58	22.71
743	NYSE	QUAD	Mon, Apr 8, 2013	22.64	22.89	22.17	22.78
742	NYSE	QUAD	Fri, Apr 5, 2013	22.30	22.79	22.11	22.61
741	NYSE	QUAD	Thu, Apr 4, 2013	23.05	23.05	22.50	22.76
740	NYSE	QUAD	Wed, Apr 3, 2013	23.72	23.72	22.96	22.97
739	NYSE	QUAD	Tue, Apr 2, 2013	24.00	24.00	23.68	23.74
738	NYSE	QUAD	Mon, Apr 1, 2013	23.99	24.38	23.69	23.88
737	NYSE	QUAD	Thu, Mar 28, 2013	24.00	24.17	23.65	23.94
736	NYSE	QUAD	Wed, Mar 27, 2013	23.93	24.05	23.73	24.00
735	NYSE	QUAD	Tue, Mar 26, 2013	24.20	24.28	24.04	24.13
734	NYSE	QUAD	Mon, Mar 25, 2013	24.40	24.59	24.07	24.18
733	NYSE	QUAD	Fri, Mar 22, 2013	23.93	24.42	23.85	24.42
732	NYSE	QUAD	Thu, Mar 21, 2013	23.82	24.08	23.59	23.86
731	NYSE	QUAD	Wed, Mar 20, 2013	23.60	23.90	23.59	23.90
730	NYSE	QUAD	Tue, Mar 19, 2013	23.60	23.69	23.39	23.49
729	NYSE	QUAD	Mon, Mar 18, 2013	23.40	23.73	23.33	23.60
728	NYSE	QUAD	Fri, Mar 15, 2013	23.42	24.20	23.42	23.73
727	NYSE	QUAD	Thu, Mar 14, 2013	23.10	23.53	22.99	23.39
726	NYSE	QUAD	Wed, Mar 13, 2013	23.57	23.60	23.38	23.45
725	NYSE	QUAD	Tue, Mar 12, 2013	23.70	23.78	23.45	23.48
724	NYSE	QUAD	Mon, Mar 11, 2013	23.23	23.87	23.22	23.70
723	NYSE	QUAD	Fri, Mar 8, 2013	22.65	23.25	22.53	23.22
722	NYSE	QUAD	Thu, Mar 7, 2013	22.01	22.66	22.01	22.51
721	NYSE	QUAD	Wed, Mar 6, 2013	22.00	22.20	21.83	22.05
720	NYSE	QUAD	Tue, Mar 5, 2013	20.50	22.38	18.45	22.00
719	NYSE	QUAD	Mon, Mar 4, 2013	22.10	22.22	21.86	22.00
718	NYSE	QUAD	Fri, Mar 1, 2013	21.57	22.32	21.36	22.11
717	NYSE	QUAD	Thu, Feb 28, 2013	21.54	21.86	21.35	21.75
716	NYSE	QUAD	Wed, Feb 27, 2013	21.15	21.75	21.14	21.48
715	NYSE	QUAD	Tue, Feb 26, 2013	20.74	21.23	20.58	21.13
714	NYSE	QUAD	Mon, Feb 25, 2013	20.88	21.04	20.31	20.59
713	NYSE	QUAD	Fri, Feb 22, 2013	20.89	20.94	20.48	20.77
712	NYSE	QUAD	Thu, Feb 21, 2013	21.50	21.50	20.55	20.69
711	NYSE	QUAD	Wed, Feb 20, 2013	21.70	21.78	21.46	21.48
710	NYSE	QUAD	Tue, Feb 19, 2013	21.70	21.80	21.42	21.75
709	NYSE	QUAD	Fri, Feb 15, 2013	21.12	21.79	21.12	21.69
708	NYSE	QUAD	Thu, Feb 14, 2013	21.09	21.16	20.85	21.00
707	NYSE	QUAD	Wed, Feb 13, 2013	21.63	21.74	20.80	21.14
706	NYSE	QUAD	Tue, Feb 12, 2013	21.80	21.80	21.36	21.65
705	NYSE	QUAD	Mon, Feb 11, 2013	21.24	21.82	21.15	21.82
704	NYSE	QUAD	Fri, Feb 8, 2013	21.44	21.44	21.12	21.17
703	NYSE	QUAD	Thu, Feb 7, 2013	21.64	21.72	21.17	21.36
702	NYSE	QUAD	Wed, Feb 6, 2013	21.70	21.70	21.31	21.65
701	NYSE	QUAD	Tue, Feb 5, 2013	21.69	21.86	21.55	21.77
700	NYSE	QUAD	Mon, Feb 4, 2013	21.70	21.84	21.48	21.59
699	NYSE	QUAD	Fri, Feb 1, 2013	21.79	21.91	21.58	21.80
698	NYSE	QUAD	Thu, Jan 31, 2013	21.38	21.77	21.27	21.70
697	NYSE	QUAD	Wed, Jan 30, 2013	22.00	22.00	21.31	21.38
696	NYSE	QUAD	Tue, Jan 29, 2013	22.00	22.12	21.69	22.00
695	NYSE	QUAD	Mon, Jan 28, 2013	21.85	22.03	21.44	21.99
694	NYSE	QUAD	Fri, Jan 25, 2013	22.24	22.29	21.64	21.87
693	NYSE	QUAD	Thu, Jan 24, 2013	22.01	22.31	21.92	22.20
692	NYSE	QUAD	Wed, Jan 23, 2013	21.90	22.25	21.73	22.04
691	NYSE	QUAD	Tue, Jan 22, 2013	21.75	21.90	21.56	21.90
690	NYSE	QUAD	Fri, Jan 18, 2013	21.56	21.90	21.37	21.76
689	NYSE	QUAD	Thu, Jan 17, 2013	21.36	21.60	21.36	21.50
688	NYSE	QUAD	Wed, Jan 16, 2013	21.58	21.59	21.16	21.27
687	NYSE	QUAD	Tue, Jan 15, 2013	21.34	21.66	21.15	21.59
686	NYSE	QUAD	Mon, Jan 14, 2013	20.95	21.46	20.85	21.41
685	NYSE	QUAD	Fri, Jan 11, 2013	20.20	20.95	20.13	20.91
684	NYSE	QUAD	Thu, Jan 10, 2013	20.37	20.37	19.74	20.15
683	NYSE	QUAD	Wed, Jan 9, 2013	20.34	20.38	20.02	20.25
682	NYSE	QUAD	Tue, Jan 8, 2013	20.88	20.88	20.14	20.22
681	NYSE	QUAD	Mon, Jan 7, 2013	21.37	21.37	20.69	20.82
680	NYSE	QUAD	Fri, Jan 4, 2013	21.41	21.61	21.20	21.37
679	NYSE	QUAD	Thu, Jan 3, 2013	21.24	21.74	20.97	21.26
678	NYSE	QUAD	Wed, Jan 2, 2013	21.01	21.29	20.75	21.23
677	NYSE	QUAD	Mon, Dec 31, 2012	19.77	20.51	19.62	20.39
676	NYSE	QUAD	Fri, Dec 28, 2012	19.54	19.83	19.34	19.53
675	NYSE	QUAD	Thu, Dec 27, 2012	19.40	19.85	18.93	19.73
674	NYSE	QUAD	Wed, Dec 26, 2012	18.79	19.65	18.79	19.40
673	NYSE	QUAD	Mon, Dec 24, 2012	18.68	18.99	18.68	18.97
672	NYSE	QUAD	Fri, Dec 21, 2012	18.74	18.76	17.69	18.68
671	NYSE	QUAD	Thu, Dec 20, 2012	18.64	19.42	18.02	18.38
670	NYSE	QUAD	Wed, Dec 19, 2012	20.62	21.23	20.27	20.65
669	NYSE	QUAD	Tue, Dec 18, 2012	19.83	20.68	19.72	20.60
668	NYSE	QUAD	Mon, Dec 17, 2012	19.25	19.72	19.18	19.62
667	NYSE	QUAD	Fri, Dec 14, 2012	16.72	19.89	16.72	19.11
666	NYSE	QUAD	Thu, Dec 13, 2012	16.61	16.81	16.53	16.71
665	NYSE	QUAD	Wed, Dec 12, 2012	16.35	16.73	16.35	16.64
664	NYSE	QUAD	Tue, Dec 11, 2012	16.01	16.34	15.85	16.31
663	NYSE	QUAD	Mon, Dec 10, 2012	15.56	15.91	15.50	15.89
662	NYSE	QUAD	Fri, Dec 7, 2012	15.82	15.82	15.43	15.57
661	NYSE	QUAD	Thu, Dec 6, 2012	15.55	15.85	15.52	15.70
660	NYSE	QUAD	Wed, Dec 5, 2012	15.90	15.92	15.72	15.75
659	NYSE	QUAD	Tue, Dec 4, 2012	16.86	17.03	15.60	15.79
658	NYSE	QUAD	Mon, Dec 3, 2012	16.37	17.05	16.37	16.85
657	NYSE	QUAD	Fri, Nov 30, 2012	16.45	16.48	16.10	16.20
656	NYSE	QUAD	Thu, Nov 29, 2012	16.00	16.58	16.00	16.41
655	NYSE	QUAD	Wed, Nov 28, 2012	15.57	16.10	15.45	16.06
654	NYSE	QUAD	Tue, Nov 27, 2012	15.56	16.00	15.56	15.69
653	NYSE	QUAD	Mon, Nov 26, 2012	15.48	15.64	15.27	15.60
652	NYSE	QUAD	Fri, Nov 23, 2012	15.60	15.68	15.26	15.56
651	NYSE	QUAD	Wed, Nov 21, 2012	15.46	15.55	15.02	15.39
650	NYSE	QUAD	Tue, Nov 20, 2012	15.84	16.00	15.18	15.34
649	NYSE	QUAD	Mon, Nov 19, 2012	15.61	15.93	15.51	15.85
648	NYSE	QUAD	Fri, Nov 16, 2012	15.62	15.69	15.07	15.36
647	NYSE	QUAD	Thu, Nov 15, 2012	14.57	15.97	14.43	15.75
646	NYSE	QUAD	Wed, Nov 14, 2012	15.10	15.53	14.36	14.55
645	NYSE	QUAD	Tue, Nov 13, 2012	15.63	16.07	15.35	15.41
644	NYSE	QUAD	Mon, Nov 12, 2012	16.01	16.30	15.41	15.74
643	NYSE	QUAD	Fri, Nov 9, 2012	15.99	16.45	15.58	15.89
642	NYSE	QUAD	Thu, Nov 8, 2012	18.75	18.93	15.83	16.11
641	NYSE	QUAD	Wed, Nov 7, 2012	18.08	18.08	17.09	17.41
640	NYSE	QUAD	Tue, Nov 6, 2012	18.45	18.48	18.16	18.37
639	NYSE	QUAD	Mon, Nov 5, 2012	18.52	18.65	18.00	18.11
638	NYSE	QUAD	Fri, Nov 2, 2012	18.29	18.77	18.15	18.55
637	NYSE	QUAD	Thu, Nov 1, 2012	18.31	18.50	17.86	18.23
636	NYSE	QUAD	Wed, Oct 31, 2012	17.88	18.69	17.58	18.33
635	NYSE	QUAD	Fri, Oct 26, 2012	18.00	18.11	17.79	17.92
634	NYSE	QUAD	Thu, Oct 25, 2012	18.04	18.21	17.74	18.01
633	NYSE	QUAD	Wed, Oct 24, 2012	18.19	18.21	17.91	17.99
632	NYSE	QUAD	Tue, Oct 23, 2012	18.30	18.36	18.06	18.13
631	NYSE	QUAD	Mon, Oct 22, 2012	18.75	18.98	18.33	18.54
630	NYSE	QUAD	Fri, Oct 19, 2012	18.88	19.00	18.79	18.83
629	NYSE	QUAD	Thu, Oct 18, 2012	18.31	19.08	18.24	19.03
628	NYSE	QUAD	Wed, Oct 17, 2012	19.25	19.40	19.12	19.34
627	NYSE	QUAD	Tue, Oct 16, 2012	19.54	19.65	19.10	19.26
626	NYSE	QUAD	Mon, Oct 15, 2012	19.27	19.48	19.12	19.47
625	NYSE	QUAD	Fri, Oct 12, 2012	19.74	19.74	19.01	19.21
624	NYSE	QUAD	Thu, Oct 11, 2012	19.25	20.30	19.25	19.80
623	NYSE	QUAD	Wed, Oct 10, 2012	18.89	19.07	18.83	18.96
622	NYSE	QUAD	Tue, Oct 9, 2012	18.88	19.04	18.71	18.91
621	NYSE	QUAD	Mon, Oct 8, 2012	18.41	19.61	18.41	18.82
620	NYSE	QUAD	Fri, Oct 5, 2012	18.37	18.86	18.35	18.50
619	NYSE	QUAD	Thu, Oct 4, 2012	17.59	18.38	17.54	18.29
618	NYSE	QUAD	Wed, Oct 3, 2012	17.15	17.73	16.90	17.49
617	NYSE	QUAD	Tue, Oct 2, 2012	17.00	17.16	16.71	17.09
616	NYSE	QUAD	Mon, Oct 1, 2012	17.05	17.31	16.74	16.89
615	NYSE	QUAD	Fri, Sep 28, 2012	17.09	17.33	16.96	16.96
614	NYSE	QUAD	Thu, Sep 27, 2012	17.13	17.81	16.84	17.21
613	NYSE	QUAD	Wed, Sep 26, 2012	17.85	18.06	16.75	17.11
612	NYSE	QUAD	Tue, Sep 25, 2012	18.71	18.76	17.73	17.80
611	NYSE	QUAD	Mon, Sep 24, 2012	18.92	19.05	18.57	18.64
610	NYSE	QUAD	Fri, Sep 21, 2012	19.20	19.35	19.00	19.05
609	NYSE	QUAD	Thu, Sep 20, 2012	18.88	19.20	18.88	19.19
608	NYSE	QUAD	Wed, Sep 19, 2012	19.24	19.28	19.04	19.11
607	NYSE	QUAD	Tue, Sep 18, 2012	19.34	19.50	19.11	19.23
606	NYSE	QUAD	Mon, Sep 17, 2012	19.34	19.52	19.05	19.36
605	NYSE	QUAD	Fri, Sep 14, 2012	19.60	20.04	19.37	19.51
604	NYSE	QUAD	Thu, Sep 13, 2012	19.87	19.87	19.01	19.53
603	NYSE	QUAD	Wed, Sep 12, 2012	18.97	19.91	18.91	19.89
602	NYSE	QUAD	Tue, Sep 11, 2012	18.78	19.00	18.73	18.93
601	NYSE	QUAD	Mon, Sep 10, 2012	18.33	18.79	18.16	18.73
600	NYSE	QUAD	Fri, Sep 7, 2012	18.44	18.57	18.26	18.40
599	NYSE	QUAD	Thu, Sep 6, 2012	18.42	18.42	18.06	18.34
598	NYSE	QUAD	Wed, Sep 5, 2012	18.55	18.57	18.10	18.44
597	NYSE	QUAD	Tue, Sep 4, 2012	18.24	18.46	17.85	18.40
596	NYSE	QUAD	Fri, Aug 31, 2012	18.11	18.40	17.81	18.32
595	NYSE	QUAD	Thu, Aug 30, 2012	17.55	17.99	17.50	17.93
594	NYSE	QUAD	Wed, Aug 29, 2012	17.57	17.67	17.43	17.63
593	NYSE	QUAD	Tue, Aug 28, 2012	17.29	17.60	17.25	17.53
592	NYSE	QUAD	Mon, Aug 27, 2012	16.89	17.29	16.75	17.25
591	NYSE	QUAD	Fri, Aug 24, 2012	16.23	16.87	16.19	16.82
590	NYSE	QUAD	Thu, Aug 23, 2012	16.32	16.49	16.17	16.32
589	NYSE	QUAD	Wed, Aug 22, 2012	16.37	16.70	16.22	16.37
588	NYSE	QUAD	Tue, Aug 21, 2012	16.10	16.44	16.00	16.39
587	NYSE	QUAD	Mon, Aug 20, 2012	15.88	16.20	15.79	16.00
586	NYSE	QUAD	Fri, Aug 17, 2012	15.96	16.00	15.70	16.00
585	NYSE	QUAD	Thu, Aug 16, 2012	15.67	16.00	15.48	15.90
584	NYSE	QUAD	Wed, Aug 15, 2012	15.80	15.90	15.50	15.70
583	NYSE	QUAD	Tue, Aug 14, 2012	16.00	16.00	15.71	15.89
582	NYSE	QUAD	Mon, Aug 13, 2012	15.55	15.98	15.51	15.92
581	NYSE	QUAD	Fri, Aug 10, 2012	15.61	15.80	15.35	15.67
580	NYSE	QUAD	Thu, Aug 9, 2012	14.78	15.76	14.78	15.76
579	NYSE	QUAD	Wed, Aug 8, 2012	15.66	16.08	14.77	14.82
578	NYSE	QUAD	Tue, Aug 7, 2012	15.66	15.99	15.51	15.66
577	NYSE	QUAD	Mon, Aug 6, 2012	15.60	15.65	15.53	15.58
576	NYSE	QUAD	Fri, Aug 3, 2012	15.64	15.89	15.47	15.53
575	NYSE	QUAD	Thu, Aug 2, 2012	15.27	15.45	14.61	15.31
574	NYSE	QUAD	Wed, Aug 1, 2012	15.42	16.02	15.38	15.47
573	NYSE	QUAD	Tue, Jul 31, 2012	15.62	15.83	15.17	15.39
572	NYSE	QUAD	Mon, Jul 30, 2012	16.00	16.09	15.53	15.72
571	NYSE	QUAD	Fri, Jul 27, 2012	16.03	16.08	15.61	15.92
570	NYSE	QUAD	Thu, Jul 26, 2012	15.87	16.10	15.49	15.95
569	NYSE	QUAD	Wed, Jul 25, 2012	15.54	15.70	15.38	15.60
568	NYSE	QUAD	Tue, Jul 24, 2012	15.72	15.82	15.22	15.42
567	NYSE	QUAD	Mon, Jul 23, 2012	15.54	15.90	15.42	15.64
566	NYSE	QUAD	Fri, Jul 20, 2012	16.16	16.30	15.63	15.91
565	NYSE	QUAD	Thu, Jul 19, 2012	16.57	16.67	16.22	16.33
564	NYSE	QUAD	Wed, Jul 18, 2012	16.98	17.00	16.42	16.52
563	NYSE	QUAD	Tue, Jul 17, 2012	16.63	16.98	16.63	16.94
562	NYSE	QUAD	Mon, Jul 16, 2012	16.58	16.58	16.03	16.46
561	NYSE	QUAD	Fri, Jul 13, 2012	15.54	16.69	15.45	16.59
560	NYSE	QUAD	Thu, Jul 12, 2012	15.56	15.59	15.40	15.48
559	NYSE	QUAD	Wed, Jul 11, 2012	15.50	15.94	15.34	15.68
558	NYSE	QUAD	Tue, Jul 10, 2012	15.61	15.98	15.22	15.50
557	NYSE	QUAD	Mon, Jul 9, 2012	14.65	15.49	14.01	15.45
556	NYSE	QUAD	Fri, Jul 6, 2012	14.50	15.08	14.50	15.00
555	NYSE	QUAD	Thu, Jul 5, 2012	14.55	14.79	14.51	14.73
554	NYSE	QUAD	Tue, Jul 3, 2012	14.53	14.70	14.41	14.61
553	NYSE	QUAD	Mon, Jul 2, 2012	14.43	14.55	14.06	14.55
552	NYSE	QUAD	Fri, Jun 29, 2012	14.20	14.44	13.98	14.38
551	NYSE	QUAD	Thu, Jun 28, 2012	13.61	13.97	13.61	13.91
550	NYSE	QUAD	Wed, Jun 27, 2012	13.65	13.90	13.65	13.80
549	NYSE	QUAD	Tue, Jun 26, 2012	13.50	13.66	13.37	13.60
548	NYSE	QUAD	Mon, Jun 25, 2012	13.29	13.52	13.12	13.41
547	NYSE	QUAD	Fri, Jun 22, 2012	13.52	13.70	13.38	13.53
546	NYSE	QUAD	Thu, Jun 21, 2012	13.63	13.64	13.24	13.41
545	NYSE	QUAD	Wed, Jun 20, 2012	13.46	13.69	13.34	13.68
544	NYSE	QUAD	Tue, Jun 19, 2012	13.20	13.62	12.97	13.48
543	NYSE	QUAD	Mon, Jun 18, 2012	13.22	13.30	12.94	13.09
542	NYSE	QUAD	Fri, Jun 15, 2012	12.71	13.43	12.61	13.39
541	NYSE	QUAD	Thu, Jun 14, 2012	12.57	12.81	12.31	12.66
540	NYSE	QUAD	Wed, Jun 13, 2012	12.29	12.71	11.93	12.58
539	NYSE	QUAD	Tue, Jun 12, 2012	12.02	12.33	11.83	12.30
538	NYSE	QUAD	Mon, Jun 11, 2012	12.82	12.82	11.86	11.91
537	NYSE	QUAD	Fri, Jun 8, 2012	12.74	12.98	12.30	12.69
536	NYSE	QUAD	Thu, Jun 7, 2012	13.02	13.22	12.60	12.81
535	NYSE	QUAD	Wed, Jun 6, 2012	12.67	13.12	12.56	13.04
534	NYSE	QUAD	Tue, Jun 5, 2012	12.22	12.57	12.09	12.49
533	NYSE	QUAD	Mon, Jun 4, 2012	12.17	12.38	11.83	12.26
532	NYSE	QUAD	Fri, Jun 1, 2012	12.30	12.39	11.93	12.04
531	NYSE	QUAD	Thu, May 31, 2012	12.45	12.76	12.16	12.64
530	NYSE	QUAD	Wed, May 30, 2012	12.69	12.87	12.30	12.46
529	NYSE	QUAD	Tue, May 29, 2012	12.68	13.14	12.56	12.88
528	NYSE	QUAD	Fri, May 25, 2012	12.26	12.79	12.26	12.54
527	NYSE	QUAD	Thu, May 24, 2012	12.75	12.75	12.20	12.30
526	NYSE	QUAD	Wed, May 23, 2012	12.32	12.87	12.01	12.75
525	NYSE	QUAD	Tue, May 22, 2012	12.87	13.02	12.40	12.49
524	NYSE	QUAD	Mon, May 21, 2012	12.92	13.19	12.75	12.85
523	NYSE	QUAD	Fri, May 18, 2012	12.66	13.23	12.66	12.82
522	NYSE	QUAD	Thu, May 17, 2012	13.63	13.63	12.64	12.72
521	NYSE	QUAD	Wed, May 16, 2012	13.36	14.17	13.21	13.43
520	NYSE	QUAD	Tue, May 15, 2012	12.89	13.41	12.89	13.25
519	NYSE	QUAD	Mon, May 14, 2012	12.81	12.96	12.42	12.82
518	NYSE	QUAD	Fri, May 11, 2012	13.34	13.34	12.51	12.92
517	NYSE	QUAD	Thu, May 10, 2012	13.98	15.15	13.10	13.24
516	NYSE	QUAD	Wed, May 9, 2012	12.33	12.37	11.98	12.31
515	NYSE	QUAD	Tue, May 8, 2012	12.28	12.64	12.21	12.54
514	NYSE	QUAD	Mon, May 7, 2012	12.20	12.40	12.20	12.32
513	NYSE	QUAD	Fri, May 4, 2012	12.32	12.44	12.12	12.25
512	NYSE	QUAD	Thu, May 3, 2012	13.00	13.00	12.40	12.47
511	NYSE	QUAD	Wed, May 2, 2012	13.51	13.55	12.94	13.05
510	NYSE	QUAD	Tue, May 1, 2012	13.41	14.06	13.41	13.68
509	NYSE	QUAD	Mon, Apr 30, 2012	13.15	13.48	13.08	13.44
508	NYSE	QUAD	Fri, Apr 27, 2012	13.07	13.16	12.82	13.15
507	NYSE	QUAD	Thu, Apr 26, 2012	12.86	13.26	12.76	13.02
506	NYSE	QUAD	Wed, Apr 25, 2012	12.94	13.40	12.73	12.92
505	NYSE	QUAD	Tue, Apr 24, 2012	12.76	12.94	12.70	12.90
504	NYSE	QUAD	Mon, Apr 23, 2012	12.34	12.76	12.25	12.69
503	NYSE	QUAD	Fri, Apr 20, 2012	12.92	13.04	12.59	12.62
502	NYSE	QUAD	Thu, Apr 19, 2012	12.65	13.19	12.65	12.76
501	NYSE	QUAD	Wed, Apr 18, 2012	12.38	12.69	12.38	12.58
500	NYSE	QUAD	Tue, Apr 17, 2012	12.55	12.72	12.49	12.52
499	NYSE	QUAD	Mon, Apr 16, 2012	12.69	12.69	12.25	12.44
498	NYSE	QUAD	Fri, Apr 13, 2012	12.58	12.90	12.34	12.57
497	NYSE	QUAD	Thu, Apr 12, 2012	12.47	12.78	12.25	12.69
496	NYSE	QUAD	Wed, Apr 11, 2012	12.50	12.54	12.30	12.44
495	NYSE	QUAD	Tue, Apr 10, 2012	12.82	12.87	12.30	12.31
494	NYSE	QUAD	Mon, Apr 9, 2012	12.97	13.06	12.80	12.80
493	NYSE	QUAD	Thu, Apr 5, 2012	13.25	13.29	13.05	13.23
492	NYSE	QUAD	Wed, Apr 4, 2012	13.42	13.60	13.22	13.28
491	NYSE	QUAD	Tue, Apr 3, 2012	13.94	13.94	13.59	13.66
490	NYSE	QUAD	Mon, Apr 2, 2012	13.84	14.24	13.78	13.99
489	NYSE	QUAD	Fri, Mar 30, 2012	14.26	14.34	13.84	13.90
488	NYSE	QUAD	Thu, Mar 29, 2012	14.24	14.32	13.87	14.04
487	NYSE	QUAD	Wed, Mar 28, 2012	14.54	14.54	14.18	14.40
486	NYSE	QUAD	Tue, Mar 27, 2012	14.81	14.85	14.44	14.57
485	NYSE	QUAD	Mon, Mar 26, 2012	14.41	14.81	14.26	14.81
484	NYSE	QUAD	Fri, Mar 23, 2012	14.02	14.29	13.98	14.25
483	NYSE	QUAD	Thu, Mar 22, 2012	14.32	14.38	13.80	14.04
482	NYSE	QUAD	Wed, Mar 21, 2012	14.82	14.92	14.41	14.49
481	NYSE	QUAD	Tue, Mar 20, 2012	14.53	15.10	14.53	14.77
480	NYSE	QUAD	Mon, Mar 19, 2012	15.23	15.29	14.59	14.69
479	NYSE	QUAD	Fri, Mar 16, 2012	14.50	15.33	14.27	15.30
478	NYSE	QUAD	Thu, Mar 15, 2012	14.38	14.64	14.16	14.39
477	NYSE	QUAD	Wed, Mar 14, 2012	14.12	14.52	14.01	14.32
476	NYSE	QUAD	Tue, Mar 13, 2012	13.89	14.33	13.89	14.17
475	NYSE	QUAD	Mon, Mar 12, 2012	13.43	13.86	13.35	13.77
474	NYSE	QUAD	Fri, Mar 9, 2012	13.10	13.67	12.99	13.45
473	NYSE	QUAD	Thu, Mar 8, 2012	12.68	13.14	12.53	13.06
472	NYSE	QUAD	Wed, Mar 7, 2012	12.60	12.91	12.60	12.84
471	NYSE	QUAD	Tue, Mar 6, 2012	12.39	12.59	12.25	12.57
470	NYSE	QUAD	Mon, Mar 5, 2012	12.85	12.85	12.39	12.51
469	NYSE	QUAD	Fri, Mar 2, 2012	14.31	14.31	12.89	12.91
468	NYSE	QUAD	Thu, Mar 1, 2012	15.11	15.50	14.37	14.39
467	NYSE	QUAD	Wed, Feb 29, 2012	14.50	16.56	14.18	14.97
466	NYSE	QUAD	Tue, Feb 28, 2012	13.41	13.41	13.01	13.07
465	NYSE	QUAD	Mon, Feb 27, 2012	13.07	13.43	13.01	13.40
464	NYSE	QUAD	Fri, Feb 24, 2012	13.28	13.54	13.03	13.21
463	NYSE	QUAD	Thu, Feb 23, 2012	13.10	13.38	13.00	13.29
462	NYSE	QUAD	Wed, Feb 22, 2012	13.72	13.99	13.00	13.01
461	NYSE	QUAD	Tue, Feb 21, 2012	13.86	14.13	13.67	13.74
460	NYSE	QUAD	Fri, Feb 17, 2012	14.04	14.15	13.75	13.78
459	NYSE	QUAD	Thu, Feb 16, 2012	13.58	14.25	13.40	13.97
458	NYSE	QUAD	Wed, Feb 15, 2012	14.12	14.27	13.49	13.58
457	NYSE	QUAD	Tue, Feb 14, 2012	14.94	14.94	13.88	14.00
456	NYSE	QUAD	Mon, Feb 13, 2012	15.00	15.17	14.91	14.98
455	NYSE	QUAD	Fri, Feb 10, 2012	15.19	15.19	14.60	14.83
454	NYSE	QUAD	Thu, Feb 9, 2012	13.92	15.10	13.90	15.03
453	NYSE	QUAD	Wed, Feb 8, 2012	13.65	14.30	13.64	13.88
452	NYSE	QUAD	Tue, Feb 7, 2012	13.25	13.87	12.97	13.64
451	NYSE	QUAD	Mon, Feb 6, 2012	12.51	13.33	12.44	13.23
450	NYSE	QUAD	Fri, Feb 3, 2012	12.20	12.68	12.11	12.56
449	NYSE	QUAD	Thu, Feb 2, 2012	11.94	12.11	11.79	11.99
448	NYSE	QUAD	Wed, Feb 1, 2012	11.89	12.11	11.73	11.90
447	NYSE	QUAD	Tue, Jan 31, 2012	11.90	12.00	11.61	11.75
446	NYSE	QUAD	Mon, Jan 30, 2012	11.72	12.08	11.25	11.78
445	NYSE	QUAD	Fri, Jan 27, 2012	12.52	12.60	11.57	11.80
444	NYSE	QUAD	Thu, Jan 26, 2012	13.04	13.16	12.40	12.59
443	NYSE	QUAD	Wed, Jan 25, 2012	12.75	13.07	12.75	12.96
442	NYSE	QUAD	Tue, Jan 24, 2012	12.95	13.02	12.75	12.80
441	NYSE	QUAD	Mon, Jan 23, 2012	13.28	13.35	13.08	13.08
440	NYSE	QUAD	Fri, Jan 20, 2012	13.28	13.48	13.20	13.32
439	NYSE	QUAD	Thu, Jan 19, 2012	13.51	13.59	13.22	13.31
438	NYSE	QUAD	Wed, Jan 18, 2012	13.10	13.57	13.10	13.38
437	NYSE	QUAD	Tue, Jan 17, 2012	14.72	14.72	13.00	13.09
436	NYSE	QUAD	Fri, Jan 13, 2012	14.58	14.77	14.13	14.55
435	NYSE	QUAD	Thu, Jan 12, 2012	14.82	14.95	14.25	14.90
434	NYSE	QUAD	Wed, Jan 11, 2012	15.10	15.36	14.65	14.71
433	NYSE	QUAD	Tue, Jan 10, 2012	14.50	15.25	14.41	15.19
432	NYSE	QUAD	Mon, Jan 9, 2012	14.72	14.72	14.17	14.30
431	NYSE	QUAD	Fri, Jan 6, 2012	14.80	15.03	14.56	14.60
430	NYSE	QUAD	Thu, Jan 5, 2012	15.23	15.23	14.69	14.76
429	NYSE	QUAD	Wed, Jan 4, 2012	16.50	16.50	15.16	15.32
428	NYSE	QUAD	Tue, Jan 3, 2012	14.74	16.36	14.73	16.22
427	NYSE	QUAD	Fri, Dec 30, 2011	14.34	15.19	14.29	14.34
426	NYSE	QUAD	Thu, Dec 29, 2011	14.32	14.77	14.17	14.42
425	NYSE	QUAD	Wed, Dec 28, 2011	14.36	14.49	14.01	14.27
424	NYSE	QUAD	Tue, Dec 27, 2011	14.00	14.42	13.82	14.35
423	NYSE	QUAD	Fri, Dec 23, 2011	14.31	14.31	13.97	14.16
422	NYSE	QUAD	Thu, Dec 22, 2011	14.12	14.41	13.99	14.28
421	NYSE	QUAD	Wed, Dec 21, 2011	13.77	14.23	13.63	14.04
420	NYSE	QUAD	Tue, Dec 20, 2011	14.01	14.01	13.60	13.92
419	NYSE	QUAD	Mon, Dec 19, 2011	14.40	14.64	13.50	13.57
418	NYSE	QUAD	Fri, Dec 16, 2011	13.73	14.42	13.48	14.33
417	NYSE	QUAD	Thu, Dec 15, 2011	14.17	14.17	13.50	13.64
416	NYSE	QUAD	Wed, Dec 14, 2011	13.41	14.08	13.41	13.84
415	NYSE	QUAD	Tue, Dec 13, 2011	14.72	14.86	13.42	13.52
414	NYSE	QUAD	Mon, Dec 12, 2011	15.15	15.39	14.45	14.59
413	NYSE	QUAD	Fri, Dec 9, 2011	14.49	15.58	14.49	15.41
412	NYSE	QUAD	Thu, Dec 8, 2011	16.17	16.17	14.36	14.41
411	NYSE	QUAD	Wed, Dec 7, 2011	16.27	16.38	15.72	16.27
410	NYSE	QUAD	Tue, Dec 6, 2011	16.77	16.93	15.92	16.37
409	NYSE	QUAD	Mon, Dec 5, 2011	16.53	17.06	16.38	16.91
408	NYSE	QUAD	Fri, Dec 2, 2011	16.46	16.54	15.79	16.17
407	NYSE	QUAD	Thu, Dec 1, 2011	16.35	16.80	16.09	16.15
406	NYSE	QUAD	Wed, Nov 30, 2011	15.68	16.13	15.54	16.02
405	NYSE	QUAD	Tue, Nov 29, 2011	15.29	15.29	14.59	15.01
404	NYSE	QUAD	Mon, Nov 28, 2011	13.72	15.32	13.64	15.26
403	NYSE	QUAD	Fri, Nov 25, 2011	13.48	14.34	13.31	13.35
402	NYSE	QUAD	Wed, Nov 23, 2011	13.93	13.93	13.29	13.55
401	NYSE	QUAD	Tue, Nov 22, 2011	14.32	14.62	13.99	14.07
400	NYSE	QUAD	Mon, Nov 21, 2011	14.89	14.89	13.75	14.37
399	NYSE	QUAD	Fri, Nov 18, 2011	13.48	14.95	13.45	14.94
398	NYSE	QUAD	Thu, Nov 17, 2011	14.31	14.57	13.40	13.50
397	NYSE	QUAD	Wed, Nov 16, 2011	12.65	14.65	12.65	14.35
396	NYSE	QUAD	Tue, Nov 15, 2011	12.60	12.88	12.14	12.81
395	NYSE	QUAD	Mon, Nov 14, 2011	12.82	13.50	12.49	12.65
394	NYSE	QUAD	Fri, Nov 11, 2011	13.85	14.26	12.47	12.63
393	NYSE	QUAD	Thu, Nov 10, 2011	17.79	17.79	13.70	13.77
392	NYSE	QUAD	Wed, Nov 9, 2011	19.26	19.46	18.12	18.29
391	NYSE	QUAD	Tue, Nov 8, 2011	19.38	19.96	18.91	19.86
390	NYSE	QUAD	Mon, Nov 7, 2011	19.11	19.51	18.38	19.23
389	NYSE	QUAD	Fri, Nov 4, 2011	19.58	19.58	18.85	19.07
388	NYSE	QUAD	Thu, Nov 3, 2011	19.07	19.85	18.57	19.78
387	NYSE	QUAD	Wed, Nov 2, 2011	18.35	18.96	18.30	18.91
386	NYSE	QUAD	Tue, Nov 1, 2011	18.52	18.69	18.00	18.10
385	NYSE	QUAD	Mon, Oct 31, 2011	20.45	20.64	19.68	19.72
384	NYSE	QUAD	Fri, Oct 28, 2011	20.42	21.18	20.17	20.70
383	NYSE	QUAD	Thu, Oct 27, 2011	18.52	20.83	18.26	20.42
382	NYSE	QUAD	Wed, Oct 26, 2011	18.90	18.90	17.38	17.71
381	NYSE	QUAD	Tue, Oct 25, 2011	19.77	19.77	18.48	18.50
380	NYSE	QUAD	Mon, Oct 24, 2011	18.46	19.87	18.27	19.81
379	NYSE	QUAD	Fri, Oct 21, 2011	18.26	18.42	17.89	18.37
378	NYSE	QUAD	Thu, Oct 20, 2011	17.98	18.20	17.01	17.82
377	NYSE	QUAD	Wed, Oct 19, 2011	19.11	19.29	17.82	17.88
376	NYSE	QUAD	Tue, Oct 18, 2011	17.73	19.41	17.38	19.15
375	NYSE	QUAD	Mon, Oct 17, 2011	18.55	18.69	17.53	17.60
374	NYSE	QUAD	Fri, Oct 14, 2011	18.34	18.79	18.03	18.73
373	NYSE	QUAD	Thu, Oct 13, 2011	18.73	18.83	17.74	18.18
372	NYSE	QUAD	Wed, Oct 12, 2011	17.91	19.04	17.91	18.83
371	NYSE	QUAD	Tue, Oct 11, 2011	16.68	17.95	16.68	17.78
370	NYSE	QUAD	Mon, Oct 10, 2011	16.67	17.41	16.46	16.86
369	NYSE	QUAD	Fri, Oct 7, 2011	17.49	18.09	16.30	16.38
368	NYSE	QUAD	Thu, Oct 6, 2011	15.94	17.63	15.78	17.44
367	NYSE	QUAD	Wed, Oct 5, 2011	16.07	16.42	15.64	16.00
366	NYSE	QUAD	Tue, Oct 4, 2011	15.58	16.98	15.40	16.04
365	NYSE	QUAD	Mon, Oct 3, 2011	18.01	18.36	15.72	15.72
364	NYSE	QUAD	Fri, Sep 30, 2011	18.66	19.04	17.82	18.07
363	NYSE	QUAD	Thu, Sep 29, 2011	19.26	19.26	18.55	18.90
362	NYSE	QUAD	Wed, Sep 28, 2011	19.75	19.80	18.66	18.72
361	NYSE	QUAD	Tue, Sep 27, 2011	19.32	20.57	19.17	19.72
360	NYSE	QUAD	Mon, Sep 26, 2011	18.77	19.20	18.69	19.04
359	NYSE	QUAD	Fri, Sep 23, 2011	18.00	19.13	18.00	18.55
358	NYSE	QUAD	Thu, Sep 22, 2011	18.45	18.45	17.50	18.00
357	NYSE	QUAD	Wed, Sep 21, 2011	19.00	19.54	18.70	18.75
356	NYSE	QUAD	Tue, Sep 20, 2011	19.35	19.62	18.69	18.98
355	NYSE	QUAD	Mon, Sep 19, 2011	20.69	20.69	19.04	19.23
354	NYSE	QUAD	Fri, Sep 16, 2011	21.56	22.13	20.89	21.07
353	NYSE	QUAD	Thu, Sep 15, 2011	20.91	21.50	20.57	21.40
352	NYSE	QUAD	Wed, Sep 14, 2011	20.40	20.96	19.49	20.74
351	NYSE	QUAD	Tue, Sep 13, 2011	19.40	20.94	19.30	20.25
350	NYSE	QUAD	Mon, Sep 12, 2011	18.34	20.48	18.28	19.29
349	NYSE	QUAD	Fri, Sep 9, 2011	19.29	19.45	18.30	18.45
348	NYSE	QUAD	Thu, Sep 8, 2011	20.05	20.99	19.05	19.38
347	NYSE	QUAD	Wed, Sep 7, 2011	18.85	20.49	18.85	20.19
346	NYSE	QUAD	Tue, Sep 6, 2011	18.62	19.00	17.68	18.16
345	NYSE	QUAD	Fri, Sep 2, 2011	19.52	20.05	19.36	19.41
344	NYSE	QUAD	Thu, Sep 1, 2011	20.72	21.03	20.00	20.11
343	NYSE	QUAD	Wed, Aug 31, 2011	20.94	20.94	20.26	20.74
342	NYSE	QUAD	Tue, Aug 30, 2011	21.18	21.29	20.56	20.82
341	NYSE	QUAD	Mon, Aug 29, 2011	19.59	21.44	19.48	21.25
340	NYSE	QUAD	Fri, Aug 26, 2011	18.91	19.52	18.86	19.45
339	NYSE	QUAD	Thu, Aug 25, 2011	20.07	20.07	18.97	18.99
338	NYSE	QUAD	Wed, Aug 24, 2011	19.33	20.28	19.20	20.26
337	NYSE	QUAD	Tue, Aug 23, 2011	18.63	19.34	18.36	19.30
336	NYSE	QUAD	Mon, Aug 22, 2011	19.80	19.84	18.48	18.56
335	NYSE	QUAD	Fri, Aug 19, 2011	19.23	19.97	19.22	19.36
334	NYSE	QUAD	Thu, Aug 18, 2011	21.06	21.23	19.47	19.62
333	NYSE	QUAD	Wed, Aug 17, 2011	21.71	22.03	21.25	21.46
332	NYSE	QUAD	Tue, Aug 16, 2011	21.62	22.00	21.16	21.60
331	NYSE	QUAD	Mon, Aug 15, 2011	21.27	22.33	21.26	21.85
330	NYSE	QUAD	Fri, Aug 12, 2011	20.70	21.63	20.32	21.39
329	NYSE	QUAD	Thu, Aug 11, 2011	19.28	20.92	19.20	20.53
328	NYSE	QUAD	Wed, Aug 10, 2011	23.68	24.24	18.56	19.27
327	NYSE	QUAD	Tue, Aug 9, 2011	23.84	26.05	22.84	26.02
326	NYSE	QUAD	Mon, Aug 8, 2011	25.36	26.07	23.40	23.53
325	NYSE	QUAD	Fri, Aug 5, 2011	26.96	26.97	24.87	25.75
324	NYSE	QUAD	Thu, Aug 4, 2011	28.47	28.47	26.50	26.63
323	NYSE	QUAD	Wed, Aug 3, 2011	31.34	31.47	28.48	28.65
322	NYSE	QUAD	Tue, Aug 2, 2011	32.38	32.86	31.36	31.41
321	NYSE	QUAD	Mon, Aug 1, 2011	33.82	33.98	32.26	32.32
320	NYSE	QUAD	Fri, Jul 29, 2011	34.09	34.09	33.57	33.66
319	NYSE	QUAD	Thu, Jul 28, 2011	34.50	34.63	34.15	34.28
318	NYSE	QUAD	Wed, Jul 27, 2011	35.00	35.11	34.31	34.40
317	NYSE	QUAD	Tue, Jul 26, 2011	35.53	35.53	34.88	34.95
316	NYSE	QUAD	Mon, Jul 25, 2011	35.66	36.06	35.41	35.46
315	NYSE	QUAD	Fri, Jul 22, 2011	36.69	36.85	35.95	36.00
314	NYSE	QUAD	Thu, Jul 21, 2011	35.69	36.82	35.69	36.79
313	NYSE	QUAD	Wed, Jul 20, 2011	35.48	36.49	35.48	35.63
312	NYSE	QUAD	Tue, Jul 19, 2011	35.46	35.49	34.98	35.48
311	NYSE	QUAD	Mon, Jul 18, 2011	35.10	35.36	34.64	35.29
310	NYSE	QUAD	Fri, Jul 15, 2011	35.68	35.68	34.61	35.23
309	NYSE	QUAD	Thu, Jul 14, 2011	36.53	36.70	35.63	35.68
308	NYSE	QUAD	Wed, Jul 13, 2011	36.42	37.13	36.04	36.40
307	NYSE	QUAD	Tue, Jul 12, 2011	37.07	37.27	35.99	36.15
306	NYSE	QUAD	Mon, Jul 11, 2011	37.74	37.74	37.00	37.16
305	NYSE	QUAD	Fri, Jul 8, 2011	37.79	38.19	37.79	37.95
304	NYSE	QUAD	Thu, Jul 7, 2011	38.63	39.03	38.34	38.78
303	NYSE	QUAD	Wed, Jul 6, 2011	39.00	39.08	38.28	38.49
302	NYSE	QUAD	Tue, Jul 5, 2011	39.10	39.28	38.90	39.00
301	NYSE	QUAD	Fri, Jul 1, 2011	38.86	39.51	38.86	39.10
300	NYSE	QUAD	Thu, Jun 30, 2011	38.67	39.25	38.54	38.86
299	NYSE	QUAD	Wed, Jun 29, 2011	39.30	39.61	38.09	38.55
298	NYSE	QUAD	Tue, Jun 28, 2011	38.29	39.54	38.29	39.16
297	NYSE	QUAD	Mon, Jun 27, 2011	38.01	38.62	36.58	38.29
296	NYSE	QUAD	Fri, Jun 24, 2011	40.00	40.42	37.95	38.01
295	NYSE	QUAD	Thu, Jun 23, 2011	40.57	40.70	39.45	39.93
294	NYSE	QUAD	Wed, Jun 22, 2011	41.00	41.00	40.18	40.58
293	NYSE	QUAD	Tue, Jun 21, 2011	40.99	41.00	40.78	40.97
292	NYSE	QUAD	Mon, Jun 20, 2011	40.70	40.95	40.70	40.95
291	NYSE	QUAD	Fri, Jun 17, 2011	40.92	40.96	40.35	40.85
290	NYSE	QUAD	Thu, Jun 16, 2011	40.96	40.96	40.68	40.91
289	NYSE	QUAD	Wed, Jun 15, 2011	40.99	41.00	40.65	40.85
288	NYSE	QUAD	Tue, Jun 14, 2011	40.80	41.20	40.80	41.00
287	NYSE	QUAD	Mon, Jun 13, 2011	40.96	41.05	40.56	40.88
286	NYSE	QUAD	Fri, Jun 10, 2011	40.78	41.45	40.40	41.02
285	NYSE	QUAD	Thu, Jun 9, 2011	40.83	41.18	39.64	40.80
284	NYSE	QUAD	Wed, Jun 8, 2011	40.41	40.78	40.07	40.73
283	NYSE	QUAD	Tue, Jun 7, 2011	40.28	40.65	40.17	40.32
282	NYSE	QUAD	Mon, Jun 6, 2011	41.00	41.10	39.97	40.17
281	NYSE	QUAD	Fri, Jun 3, 2011	40.99	41.19	40.67	40.89
280	NYSE	QUAD	Thu, Jun 2, 2011	40.22	41.89	40.22	41.00
279	NYSE	QUAD	Wed, Jun 1, 2011	41.42	41.42	40.16	40.22
278	NYSE	QUAD	Tue, May 31, 2011	41.22	41.36	40.82	41.36
277	NYSE	QUAD	Fri, May 27, 2011	40.83	41.19	40.83	41.08
276	NYSE	QUAD	Thu, May 26, 2011	41.04	41.09	40.87	40.92
275	NYSE	QUAD	Wed, May 25, 2011	41.00	41.19	40.80	41.00
274	NYSE	QUAD	Tue, May 24, 2011	41.03	41.27	41.02	41.11
273	NYSE	QUAD	Mon, May 23, 2011	41.31	41.39	40.95	41.02
272	NYSE	QUAD	Fri, May 20, 2011	41.41	41.45	41.17	41.27
271	NYSE	QUAD	Thu, May 19, 2011	41.48	41.95	41.40	41.41
270	NYSE	QUAD	Wed, May 18, 2011	41.37	41.83	41.12	41.60
269	NYSE	QUAD	Tue, May 17, 2011	42.46	42.99	41.26	41.38
268	NYSE	QUAD	Mon, May 16, 2011	42.00	43.00	41.79	42.78
267	NYSE	QUAD	Fri, May 13, 2011	42.30	42.46	41.70	42.13
266	NYSE	QUAD	Thu, May 12, 2011	41.78	43.00	41.78	42.52
265	NYSE	QUAD	Wed, May 11, 2011	41.87	41.87	41.20	41.63
264	NYSE	QUAD	Tue, May 10, 2011	41.77	42.00	41.50	41.71
263	NYSE	QUAD	Mon, May 9, 2011	41.31	41.89	41.26	41.83
262	NYSE	QUAD	Fri, May 6, 2011	41.55	41.94	41.10	41.20
261	NYSE	QUAD	Thu, May 5, 2011	40.91	41.47	40.91	41.38
260	NYSE	QUAD	Wed, May 4, 2011	39.95	40.89	39.95	40.81
259	NYSE	QUAD	Tue, May 3, 2011	40.16	40.35	39.82	39.88
258	NYSE	QUAD	Mon, May 2, 2011	40.22	40.26	39.89	40.14
257	NYSE	QUAD	Fri, Apr 29, 2011	39.99	40.23	39.85	40.06
256	NYSE	QUAD	Thu, Apr 28, 2011	40.15	40.15	39.81	39.96
255	NYSE	QUAD	Wed, Apr 27, 2011	40.44	40.44	40.08	40.25
254	NYSE	QUAD	Tue, Apr 26, 2011	40.18	40.66	40.18	40.45
253	NYSE	QUAD	Mon, Apr 25, 2011	40.29	40.31	39.98	39.98
252	NYSE	QUAD	Thu, Apr 21, 2011	40.69	40.69	40.18	40.29
251	NYSE	QUAD	Wed, Apr 20, 2011	41.29	41.31	40.35	40.56
250	NYSE	QUAD	Tue, Apr 19, 2011	40.84	41.42	40.40	41.09
249	NYSE	QUAD	Mon, Apr 18, 2011	41.50	41.50	40.56	40.84
248	NYSE	QUAD	Fri, Apr 15, 2011	41.57	41.65	41.15	41.47
247	NYSE	QUAD	Thu, Apr 14, 2011	41.70	41.89	41.34	41.48
246	NYSE	QUAD	Wed, Apr 13, 2011	42.15	42.74	41.86	41.90
245	NYSE	QUAD	Tue, Apr 12, 2011	41.89	42.18	41.19	41.99
244	NYSE	QUAD	Mon, Apr 11, 2011	42.37	42.51	41.77	42.04
243	NYSE	QUAD	Fri, Apr 8, 2011	42.40	42.60	42.17	42.17
242	NYSE	QUAD	Thu, Apr 7, 2011	42.79	42.79	42.36	42.39
241	NYSE	QUAD	Wed, Apr 6, 2011	42.47	42.69	42.16	42.63
240	NYSE	QUAD	Tue, Apr 5, 2011	42.61	42.99	42.04	42.30
239	NYSE	QUAD	Mon, Apr 4, 2011	42.67	42.88	42.47	42.78
238	NYSE	QUAD	Fri, Apr 1, 2011	42.50	42.76	42.00	42.44
237	NYSE	QUAD	Thu, Mar 31, 2011	42.65	42.65	42.43	42.54
236	NYSE	QUAD	Wed, Mar 30, 2011	42.74	42.81	42.50	42.67
235	NYSE	QUAD	Tue, Mar 29, 2011	43.14	43.14	42.40	42.47
234	NYSE	QUAD	Mon, Mar 28, 2011	42.70	43.11	42.70	42.97
233	NYSE	QUAD	Fri, Mar 25, 2011	42.71	43.40	42.70	42.91
232	NYSE	QUAD	Thu, Mar 24, 2011	42.92	43.20	42.77	43.00
231	NYSE	QUAD	Wed, Mar 23, 2011	42.81	42.95	42.50	42.90
230	NYSE	QUAD	Tue, Mar 22, 2011	42.80	43.04	42.76	42.99
229	NYSE	QUAD	Mon, Mar 21, 2011	43.00	43.00	42.67	42.80
228	NYSE	QUAD	Fri, Mar 18, 2011	42.45	43.20	42.41	42.97
227	NYSE	QUAD	Thu, Mar 17, 2011	42.55	42.55	41.86	42.15
226	NYSE	QUAD	Wed, Mar 16, 2011	42.49	42.49	41.91	42.29
225	NYSE	QUAD	Tue, Mar 15, 2011	43.75	43.75	42.14	42.50
224	NYSE	QUAD	Mon, Mar 14, 2011	43.54	43.59	43.00	43.30
223	NYSE	QUAD	Fri, Mar 11, 2011	43.75	43.95	43.54	43.71
222	NYSE	QUAD	Thu, Mar 10, 2011	43.46	44.19	43.33	43.75
221	NYSE	QUAD	Wed, Mar 9, 2011	43.93	44.00	43.21	43.46
220	NYSE	QUAD	Tue, Mar 8, 2011	44.40	44.40	43.75	43.83
219	NYSE	QUAD	Mon, Mar 7, 2011	44.18	44.39	43.85	44.11
218	NYSE	QUAD	Fri, Mar 4, 2011	43.55	44.35	43.55	44.12
217	NYSE	QUAD	Thu, Mar 3, 2011	44.54	44.54	43.46	43.49
216	NYSE	QUAD	Wed, Mar 2, 2011	44.25	44.47	44.22	44.40
215	NYSE	QUAD	Tue, Mar 1, 2011	43.77	44.33	43.73	44.33
214	NYSE	QUAD	Mon, Feb 28, 2011	43.06	43.57	43.06	43.42
213	NYSE	QUAD	Fri, Feb 25, 2011	42.68	42.97	42.55	42.97
212	NYSE	QUAD	Thu, Feb 24, 2011	43.51	43.51	42.58	42.66
211	NYSE	QUAD	Wed, Feb 23, 2011	44.00	44.20	43.25	43.37
210	NYSE	QUAD	Tue, Feb 22, 2011	43.90	44.09	43.67	44.09
209	NYSE	QUAD	Fri, Feb 18, 2011	43.95	44.00	43.68	44.00
208	NYSE	QUAD	Thu, Feb 17, 2011	44.25	44.35	44.00	44.01
207	NYSE	QUAD	Wed, Feb 16, 2011	44.63	44.65	44.31	44.31
206	NYSE	QUAD	Tue, Feb 15, 2011	45.10	45.11	44.50	44.60
205	NYSE	QUAD	Mon, Feb 14, 2011	44.72	45.12	44.66	45.12
204	NYSE	QUAD	Fri, Feb 11, 2011	44.71	44.95	44.47	44.85
203	NYSE	QUAD	Thu, Feb 10, 2011	44.51	44.92	44.31	44.87
202	NYSE	QUAD	Wed, Feb 9, 2011	44.97	44.97	44.51	44.64
201	NYSE	QUAD	Tue, Feb 8, 2011	44.65	45.35	44.45	45.02
200	NYSE	QUAD	Mon, Feb 7, 2011	44.05	44.73	44.01	44.73
199	NYSE	QUAD	Fri, Feb 4, 2011	43.92	44.10	43.09	44.10
198	NYSE	QUAD	Thu, Feb 3, 2011	43.99	44.37	43.58	44.17
197	NYSE	QUAD	Wed, Feb 2, 2011	43.95	44.11	43.68	44.11
196	NYSE	QUAD	Tue, Feb 1, 2011	44.58	44.58	43.76	43.97
195	NYSE	QUAD	Mon, Jan 31, 2011	43.44	44.97	43.04	44.46
194	NYSE	QUAD	Fri, Jan 28, 2011	43.30	43.50	43.00	43.40
193	NYSE	QUAD	Thu, Jan 27, 2011	42.50	43.25	42.50	43.22
192	NYSE	QUAD	Wed, Jan 26, 2011	43.04	43.04	42.32	42.50
191	NYSE	QUAD	Tue, Jan 25, 2011	42.90	43.25	42.73	43.07
190	NYSE	QUAD	Mon, Jan 24, 2011	42.90	43.30	42.69	42.95
189	NYSE	QUAD	Fri, Jan 21, 2011	42.84	43.06	42.44	43.01
188	NYSE	QUAD	Thu, Jan 20, 2011	42.86	43.25	42.46	42.70
187	NYSE	QUAD	Wed, Jan 19, 2011	43.50	43.50	42.93	43.03
186	NYSE	QUAD	Tue, Jan 18, 2011	43.25	43.64	43.21	43.64
185	NYSE	QUAD	Fri, Jan 14, 2011	43.00	43.45	43.00	43.23
184	NYSE	QUAD	Thu, Jan 13, 2011	42.69	43.69	42.51	43.00
183	NYSE	QUAD	Wed, Jan 12, 2011	42.80	43.63	42.50	42.94
182	NYSE	QUAD	Tue, Jan 11, 2011	43.25	43.25	42.65	42.65
181	NYSE	QUAD	Mon, Jan 10, 2011	42.40	43.10	41.57	43.10
180	NYSE	QUAD	Fri, Jan 7, 2011	43.20	43.20	42.53	42.70
179	NYSE	QUAD	Thu, Jan 6, 2011	42.60	43.28	42.15	43.28
178	NYSE	QUAD	Wed, Jan 5, 2011	41.94	42.92	40.36	42.79
177	NYSE	QUAD	Tue, Jan 4, 2011	42.70	42.70	41.75	41.75
176	NYSE	QUAD	Mon, Jan 3, 2011	41.60	42.90	41.50	42.87
175	NYSE	QUAD	Fri, Dec 31, 2010	41.14	42.02	41.10	41.26
174	NYSE	QUAD	Thu, Dec 30, 2010	41.20	41.40	40.99	41.25
173	NYSE	QUAD	Wed, Dec 29, 2010	41.90	41.90	41.23	41.35
172	NYSE	QUAD	Tue, Dec 28, 2010	41.26	41.92	41.10	41.83
171	NYSE	QUAD	Mon, Dec 27, 2010	41.44	41.66	41.15	41.36
170	NYSE	QUAD	Thu, Dec 23, 2010	41.43	41.70	40.86	41.50
169	NYSE	QUAD	Wed, Dec 22, 2010	42.78	42.99	40.53	41.64
168	NYSE	QUAD	Tue, Dec 21, 2010	43.02	43.02	42.27	42.93
167	NYSE	QUAD	Mon, Dec 20, 2010	43.02	43.24	42.80	43.11
166	NYSE	QUAD	Fri, Dec 17, 2010	43.30	43.30	41.95	42.56
165	NYSE	QUAD	Thu, Dec 16, 2010	43.44	44.00	42.85	43.01
164	NYSE	QUAD	Wed, Dec 15, 2010	43.25	43.29	43.10	43.27
163	NYSE	QUAD	Tue, Dec 14, 2010	43.98	44.00	43.25	43.26
162	NYSE	QUAD	Mon, Dec 13, 2010	44.17	44.35	43.25	43.78
161	NYSE	QUAD	Fri, Dec 10, 2010	44.00	44.68	44.00	44.04
160	NYSE	QUAD	Thu, Dec 9, 2010	44.60	44.75	43.94	44.00
159	NYSE	QUAD	Wed, Dec 8, 2010	44.44	44.73	43.71	44.24
158	NYSE	QUAD	Tue, Dec 7, 2010	43.25	44.18	43.06	44.15
157	NYSE	QUAD	Mon, Dec 6, 2010	43.02	43.43	42.77	42.95
156	NYSE	QUAD	Fri, Dec 3, 2010	43.64	43.64	42.73	42.73
155	NYSE	QUAD	Thu, Dec 2, 2010	43.50	43.75	43.50	43.56
154	NYSE	QUAD	Wed, Dec 1, 2010	43.93	43.93	43.24	43.50
153	NYSE	QUAD	Tue, Nov 30, 2010	43.85	44.10	43.50	43.50
152	NYSE	QUAD	Mon, Nov 29, 2010	41.48	44.28	41.48	44.00
151	NYSE	QUAD	Fri, Nov 26, 2010	41.00	41.76	41.00	41.61
150	NYSE	QUAD	Wed, Nov 24, 2010	41.70	41.70	41.48	41.69
149	NYSE	QUAD	Tue, Nov 23, 2010	41.50	41.80	41.49	41.66
148	NYSE	QUAD	Mon, Nov 22, 2010	41.98	41.98	41.50	41.69
147	NYSE	QUAD	Fri, Nov 19, 2010	42.13	42.13	41.51	41.99
146	NYSE	QUAD	Thu, Nov 18, 2010	42.34	42.80	42.12	42.43
145	NYSE	QUAD	Wed, Nov 17, 2010	42.00	42.30	42.00	42.20
144	NYSE	QUAD	Tue, Nov 16, 2010	42.00	42.05	41.50	41.96
143	NYSE	QUAD	Mon, Nov 15, 2010	42.60	42.60	41.00	42.00
142	NYSE	QUAD	Fri, Nov 12, 2010	42.85	42.95	42.61	42.66
141	NYSE	QUAD	Thu, Nov 11, 2010	44.49	44.49	42.41	42.75
140	NYSE	QUAD	Wed, Nov 10, 2010	46.50	46.50	45.90	45.91
139	NYSE	QUAD	Tue, Nov 9, 2010	45.45	46.60	45.45	46.27
138	NYSE	QUAD	Mon, Nov 8, 2010	44.47	45.49	44.47	45.20
137	NYSE	QUAD	Fri, Nov 5, 2010	45.00	45.00	44.19	44.47
136	NYSE	QUAD	Thu, Nov 4, 2010	44.76	45.00	44.60	44.88
135	NYSE	QUAD	Wed, Nov 3, 2010	44.45	44.89	44.30	44.76
134	NYSE	QUAD	Tue, Nov 2, 2010	44.94	44.95	44.28	44.45
133	NYSE	QUAD	Mon, Nov 1, 2010	44.55	44.98	44.41	44.94
132	NYSE	QUAD	Fri, Oct 29, 2010	45.00	45.00	44.23	44.70
131	NYSE	QUAD	Thu, Oct 28, 2010	44.92	45.00	44.41	45.00
130	NYSE	QUAD	Wed, Oct 27, 2010	45.00	45.04	44.30	44.90
129	NYSE	QUAD	Tue, Oct 26, 2010	46.00	46.00	43.99	44.50
128	NYSE	QUAD	Mon, Oct 25, 2010	46.25	46.25	45.44	45.95
127	NYSE	QUAD	Fri, Oct 22, 2010	46.00	46.00	45.51	45.80
126	NYSE	QUAD	Thu, Oct 21, 2010	45.49	46.24	45.19	46.00
125	NYSE	QUAD	Wed, Oct 20, 2010	45.35	45.35	45.26	45.35
124	NYSE	QUAD	Tue, Oct 19, 2010	45.00	45.50	45.00	45.31
123	NYSE	QUAD	Mon, Oct 18, 2010	45.45	45.50	45.20	45.21
122	NYSE	QUAD	Fri, Oct 15, 2010	45.55	45.55	45.18	45.35
121	NYSE	QUAD	Thu, Oct 14, 2010	45.31	45.54	44.85	45.53
120	NYSE	QUAD	Wed, Oct 13, 2010	44.11	45.45	44.11	45.01
119	NYSE	QUAD	Tue, Oct 12, 2010	44.71	44.71	44.09	44.20
118	NYSE	QUAD	Mon, Oct 11, 2010	44.99	44.99	43.90	44.10
117	NYSE	QUAD	Fri, Oct 8, 2010	45.81	45.85	45.16	45.16
116	NYSE	QUAD	Thu, Oct 7, 2010	46.03	46.05	45.75	45.90
115	NYSE	QUAD	Wed, Oct 6, 2010	46.00	46.10	45.85	45.86
114	NYSE	QUAD	Tue, Oct 5, 2010	46.25	46.35	45.91	45.95
113	NYSE	QUAD	Mon, Oct 4, 2010	46.10	46.40	46.05	46.10
112	NYSE	QUAD	Fri, Oct 1, 2010	46.69	46.69	45.88	46.33
111	NYSE	QUAD	Thu, Sep 30, 2010	46.80	47.00	46.50	46.72
110	NYSE	QUAD	Wed, Sep 29, 2010	47.60	47.60	46.77	46.80
109	NYSE	QUAD	Tue, Sep 28, 2010	48.05	48.10	47.60	47.60
108	NYSE	QUAD	Mon, Sep 27, 2010	48.00	48.24	47.73	48.10
107	NYSE	QUAD	Fri, Sep 24, 2010	47.78	49.11	47.78	48.80
106	NYSE	QUAD	Thu, Sep 23, 2010	47.70	47.70	47.26	47.50
105	NYSE	QUAD	Wed, Sep 22, 2010	48.33	48.33	47.73	47.80
104	NYSE	QUAD	Tue, Sep 21, 2010	48.03	48.75	47.95	48.40
103	NYSE	QUAD	Mon, Sep 20, 2010	48.16	48.39	47.76	48.20
102	NYSE	QUAD	Fri, Sep 17, 2010	44.95	49.34	44.88	48.50
101	NYSE	QUAD	Thu, Sep 16, 2010	44.27	45.00	44.27	44.90
100	NYSE	QUAD	Wed, Sep 15, 2010	43.85	44.75	43.85	44.27
99	NYSE	QUAD	Tue, Sep 14, 2010	43.60	43.60	43.00	43.60
98	NYSE	QUAD	Mon, Sep 13, 2010	43.50	43.59	43.25	43.57
97	NYSE	QUAD	Fri, Sep 10, 2010	43.40	43.60	43.38	43.50
96	NYSE	QUAD	Thu, Sep 9, 2010	43.20	43.30	43.19	43.29
95	NYSE	QUAD	Wed, Sep 8, 2010	43.48	43.48	42.62	42.99
94	NYSE	QUAD	Tue, Sep 7, 2010	43.31	43.90	43.31	43.59
93	NYSE	QUAD	Fri, Sep 3, 2010	43.40	43.50	43.00	43.31
92	NYSE	QUAD	Thu, Sep 2, 2010	42.95	43.21	42.95	43.19
91	NYSE	QUAD	Wed, Sep 1, 2010	42.40	43.30	42.29	43.15
90	NYSE	QUAD	Tue, Aug 31, 2010	42.80	42.80	42.02	42.55
89	NYSE	QUAD	Mon, Aug 30, 2010	42.71	42.80	41.91	42.80
88	NYSE	QUAD	Fri, Aug 27, 2010	42.78	42.78	42.70	42.76
87	NYSE	QUAD	Thu, Aug 26, 2010	42.50	42.70	42.50	42.65
86	NYSE	QUAD	Wed, Aug 25, 2010	42.50	42.73	42.45	42.60
85	NYSE	QUAD	Tue, Aug 24, 2010	42.85	42.85	42.65	42.70
84	NYSE	QUAD	Mon, Aug 23, 2010	43.86	43.86	42.85	42.94
83	NYSE	QUAD	Fri, Aug 20, 2010	43.50	43.74	43.45	43.50
82	NYSE	QUAD	Thu, Aug 19, 2010	43.97	43.97	43.50	43.72
81	NYSE	QUAD	Wed, Aug 18, 2010	43.90	44.27	43.89	43.89
80	NYSE	QUAD	Tue, Aug 17, 2010	43.75	44.14	43.41	43.75
79	NYSE	QUAD	Mon, Aug 16, 2010	44.10	44.49	43.75	44.09
78	NYSE	QUAD	Fri, Aug 13, 2010	43.00	44.35	43.00	44.16
77	NYSE	QUAD	Thu, Aug 12, 2010	42.91	43.35	42.70	43.25
76	NYSE	QUAD	Wed, Aug 11, 2010	42.24	43.00	42.15	42.80
75	NYSE	QUAD	Tue, Aug 10, 2010	41.50	42.21	41.45	42.21
74	NYSE	QUAD	Mon, Aug 9, 2010	41.71	41.73	40.49	41.58
73	NYSE	QUAD	Fri, Aug 6, 2010	42.20	42.20	41.55	41.90
72	NYSE	QUAD	Thu, Aug 5, 2010	40.15	42.50	40.00	42.38
71	NYSE	QUAD	Wed, Aug 4, 2010	42.10	43.25	38.58	40.27
70	NYSE	QUAD	Tue, Aug 3, 2010	42.00	42.23	41.75	42.20
69	NYSE	QUAD	Mon, Aug 2, 2010	42.75	42.75	41.92	42.12
68	NYSE	QUAD	Fri, Jul 30, 2010	42.80	42.85	42.28	42.54
67	NYSE	QUAD	Thu, Jul 29, 2010	43.14	43.24	42.88	42.99
66	NYSE	QUAD	Wed, Jul 28, 2010	42.75	43.38	42.75	43.00
65	NYSE	QUAD	Tue, Jul 27, 2010	43.05	43.66	42.60	42.71
64	NYSE	QUAD	Mon, Jul 26, 2010	42.75	43.62	42.75	42.95
63	NYSE	QUAD	Fri, Jul 23, 2010	42.75	42.87	42.74	42.76
62	NYSE	QUAD	Thu, Jul 22, 2010	42.25	42.98	42.25	42.76
61	NYSE	QUAD	Wed, Jul 21, 2010	42.80	43.25	42.05	42.05
60	NYSE	QUAD	Tue, Jul 20, 2010	43.90	43.90	42.78	43.03
59	NYSE	QUAD	Mon, Jul 19, 2010	44.71	45.79	42.93	43.99
58	NYSE	QUAD	Fri, Jul 16, 2010	42.74	44.99	41.10	44.99
57	NYSE	QUAD	Thu, Jul 15, 2010	44.39	44.39	40.30	42.60
56	NYSE	QUAD	Wed, Jul 14, 2010	46.70	46.85	43.90	44.59
55	NYSE	QUAD	Tue, Jul 13, 2010	46.75	47.00	46.75	47.00
54	NYSE	QUAD	Mon, Jul 12, 2010	46.95	47.25	46.90	47.00
53	NYSE	QUAD	Fri, Jul 9, 2010	47.50	47.50	46.75	47.25
52	NYSE	QUAD	Thu, Jul 8, 2010	49.25	49.25	46.80	47.70
51	NYSE	QUAD	Wed, Jul 7, 2010	48.10	49.00	47.80	48.50
50	NYSE	QUAD	Tue, Jul 6, 2010	49.00	49.85	48.00	48.00
49	NYSE	QUAD	Fri, Feb 27, 2009	0.00	0.00	0.00	0.00
48	NYSE	QUAD	Wed, Oct 15, 2008	0.00	0.00	0.00	0.00
47	NYSE	QUAD	Thu, Sep 25, 2008	0.00	0.00	0.00	0.00
46	NYSE	QUAD	Mon, Jun 16, 2008	0.00	0.00	0.00	0.00
45	NYSE	QUAD	Tue, Apr 29, 2008	0.00	0.00	0.00	0.00
44	NYSE	QUAD	Thu, Apr 10, 2008	0.00	0.00	0.00	0.00
43	NYSE	QUAD	Fri, Mar 7, 2008	0.00	0.00	0.00	0.00
42	NYSE	QUAD	Wed, Jan 9, 2008	0.00	0.00	0.00	0.00
41	NYSE	QUAD	Fri, Dec 28, 2007	0.00	0.00	0.00	0.00
40	NYSE	QUAD	Wed, Dec 12, 2007	0.00	0.00	0.00	0.00
39	NYSE	QUAD	Wed, Nov 14, 2007	0.00	0.00	0.00	0.00
38	NYSE	QUAD	Tue, Oct 30, 2007	0.00	0.00	0.00	0.00
37	NYSE	QUAD	Mon, Oct 8, 2007	0.00	0.00	0.00	0.00
36	NYSE	QUAD	Thu, Oct 4, 2007	0.00	0.00	0.00	0.00
35	NYSE	QUAD	Tue, Sep 25, 2007	0.00	0.00	0.00	0.00
34	NYSE	QUAD	Fri, Aug 17, 2007	0.00	0.00	0.00	0.00
33	NYSE	QUAD	Tue, Jul 31, 2007	0.00	0.00	0.00	0.00
32	NYSE	QUAD	Mon, Jul 16, 2007	0.00	0.00	0.00	0.00
31	NYSE	QUAD	Wed, Jul 11, 2007	0.00	0.00	0.00	0.00
30	NYSE	QUAD	Fri, May 25, 2007	0.00	0.00	0.00	0.00
29	NYSE	QUAD	Wed, May 9, 2007	0.00	0.00	0.00	0.00
28	NYSE	QUAD	Fri, May 4, 2007	0.00	0.00	0.00	0.00
27	NYSE	QUAD	Thu, May 3, 2007	0.00	0.00	0.00	0.00
26	NYSE	QUAD	Tue, Apr 24, 2007	0.00	0.00	0.00	0.00
25	NYSE	QUAD	Mon, Apr 9, 2007	0.00	0.00	0.00	0.00
24	NYSE	QUAD	Thu, Mar 8, 2007	0.00	0.00	0.00	0.00
23	NYSE	QUAD	Tue, Feb 27, 2007	0.00	0.00	0.00	0.00
22	NYSE	QUAD	Wed, Feb 7, 2007	0.00	0.00	0.00	0.00
21	NYSE	QUAD	Fri, Jan 26, 2007	0.00	0.00	0.00	0.00
20	NYSE	QUAD	Thu, Dec 28, 2006	0.00	0.00	0.00	0.00
19	NYSE	QUAD	Wed, Dec 27, 2006	0.00	0.00	0.00	0.00
18	NYSE	QUAD	Fri, Dec 22, 2006	0.00	0.00	0.00	0.00
17	NYSE	QUAD	Thu, Dec 21, 2006	0.00	0.00	0.00	0.00
16	NYSE	QUAD	Tue, Dec 12, 2006	0.00	0.00	0.00	0.00
15	NYSE	QUAD	Mon, Dec 11, 2006	0.00	0.00	0.00	0.00
14	NYSE	QUAD	Mon, Nov 27, 2006	0.00	0.00	0.00	0.00
13	NYSE	QUAD	Fri, Nov 17, 2006	0.00	0.00	0.00	0.00
12	NYSE	QUAD	Fri, Oct 27, 2006	0.00	0.00	0.00	0.00
11	NYSE	QUAD	Thu, Sep 28, 2006	0.00	0.00	0.00	0.00
10	NYSE	QUAD	Wed, Sep 20, 2006	0.00	0.00	0.00	0.00
9	NYSE	QUAD	Fri, Aug 18, 2006	0.00	0.00	0.00	0.00
8	NYSE	QUAD	Wed, Jun 28, 2006	0.00	0.00	0.00	0.00
7	NYSE	QUAD	Mon, Jun 19, 2006	0.00	0.00	0.00	0.00
6	NYSE	QUAD	Fri, Jun 16, 2006	0.00	0.00	0.00	0.00
5	NYSE	QUAD	Thu, Jun 15, 2006	0.00	0.00	0.00	0.00
4	NYSE	QUAD	Wed, Jun 14, 2006	0.00	0.00	0.00	0.00
3	NYSE	QUAD	Tue, Jun 13, 2006	0.00	0.00	0.00	0.00
2	NYSE	QUAD	Mon, Jun 12, 2006	0.00	0.00	0.00	0.00
1	NYSE	QUAD	Fri, Jun 9, 2006	0.00	0.00	0.00	0.00
#	Exchange	Symbol	Date	Open	High	Low	Close

Quad/Graphics Inc NYSE:QUAD 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