Saratoga Investment Corp NYSE:SAR Historical Prices

Below are the 3561 trading days of historical prices for SAR.

#	Exchange	Symbol	Date	Open	High	Low	Close
3561	NYSE	SAR	Wed, Jan 18, 2023	27.23	27.23	26.81	27.05
3560	NYSE	SAR	Tue, Jan 17, 2023	27.25	27.26	27.05	27.15
3559	NYSE	SAR	Fri, Jan 13, 2023	26.93	27.05	26.50	27.05
3558	NYSE	SAR	Thu, Jan 12, 2023	27.62	27.62	26.96	27.06
3557	NYSE	SAR	Wed, Jan 11, 2023	27.01	27.25	26.47	26.99
3556	NYSE	SAR	Tue, Jan 10, 2023	26.66	27.14	26.30	27.02
3555	NYSE	SAR	Mon, Jan 9, 2023	26.75	27.10	26.38	26.45
3554	NYSE	SAR	Fri, Jan 6, 2023	26.56	26.79	26.24	26.79
3553	NYSE	SAR	Thu, Jan 5, 2023	26.23	26.60	26.07	26.26
3552	NYSE	SAR	Wed, Jan 4, 2023	26.29	26.64	25.93	26.40
3551	NYSE	SAR	Tue, Jan 3, 2023	25.57	26.03	25.51	26.00
3550	NYSE	SAR	Fri, Dec 30, 2022	25.40	25.78	25.02	25.49
3549	NYSE	SAR	Thu, Dec 29, 2022	25.36	25.62	25.09	25.42
3548	NYSE	SAR	Wed, Dec 28, 2022	25.15	25.55	25.15	25.25
3547	NYSE	SAR	Tue, Dec 27, 2022	25.31	25.97	25.25	25.57
3546	NYSE	SAR	Fri, Dec 23, 2022	25.02	25.68	25.02	25.58
3545	NYSE	SAR	Thu, Dec 22, 2022	25.56	25.58	24.85	25.02
3544	NYSE	SAR	Wed, Dec 21, 2022	25.35	25.49	25.25	25.36
3543	NYSE	SAR	Tue, Dec 20, 2022	25.23	25.53	24.85	25.23
3542	NYSE	SAR	Mon, Dec 19, 2022	25.70	26.00	25.06	25.25
3541	NYSE	SAR	Fri, Dec 16, 2022	25.43	25.78	25.10	25.67
3540	NYSE	SAR	Thu, Dec 15, 2022	25.25	25.82	25.10	25.82
3539	NYSE	SAR	Wed, Dec 14, 2022	26.07	26.08	25.38	25.67
3538	NYSE	SAR	Tue, Dec 13, 2022	27.47	27.47	26.33	26.07
3537	NYSE	SAR	Mon, Dec 12, 2022	26.59	27.30	26.35	27.02
3536	NYSE	SAR	Fri, Dec 9, 2022	26.09	26.51	26.09	26.51
3535	NYSE	SAR	Thu, Dec 8, 2022	26.66	26.70	24.80	26.03
3534	NYSE	SAR	Wed, Dec 7, 2022	25.75	26.93	25.70	26.85
3533	NYSE	SAR	Tue, Dec 6, 2022	26.22	26.22	25.62	25.62
3532	NYSE	SAR	Mon, Dec 5, 2022	26.80	26.98	26.00	26.19
3531	NYSE	SAR	Fri, Dec 2, 2022	26.47	27.09	26.46	26.83
3530	NYSE	SAR	Thu, Dec 1, 2022	26.55	26.97	26.30	26.90
3529	NYSE	SAR	Wed, Nov 30, 2022	26.37	26.59	25.64	26.37
3528	NYSE	SAR	Tue, Nov 29, 2022	25.89	26.40	25.34	26.40
3527	NYSE	SAR	Mon, Nov 28, 2022	26.57	26.70	25.38	25.84
3526	NYSE	SAR	Fri, Nov 25, 2022	27.40	27.40	26.24	27.00
3525	NYSE	SAR	Wed, Nov 23, 2022	27.24	27.50	26.78	27.16
3524	NYSE	SAR	Tue, Nov 22, 2022	26.36	27.39	26.25	26.87
3523	NYSE	SAR	Mon, Nov 21, 2022	25.00	26.90	25.00	26.28
3522	NYSE	SAR	Fri, Nov 18, 2022	24.81	24.99	24.15	24.88
3521	NYSE	SAR	Thu, Nov 17, 2022	24.93	24.97	24.31	24.86
3520	NYSE	SAR	Wed, Nov 16, 2022	23.99	24.86	23.99	24.86
3519	NYSE	SAR	Tue, Nov 15, 2022	24.00	24.22	23.51	24.18
3518	NYSE	SAR	Mon, Nov 14, 2022	23.10	23.10	22.30	22.63
3517	NYSE	SAR	Fri, Nov 11, 2022	23.46	23.50	23.05	23.23
3516	NYSE	SAR	Thu, Nov 10, 2022	23.35	23.52	22.84	23.20
3515	NYSE	SAR	Wed, Nov 9, 2022	22.93	23.43	22.57	22.79
3514	NYSE	SAR	Tue, Nov 8, 2022	23.57	23.57	22.49	22.66
3513	NYSE	SAR	Mon, Nov 7, 2022	22.90	23.85	22.78	23.58
3512	NYSE	SAR	Fri, Nov 4, 2022	22.29	23.16	22.29	22.63
3511	NYSE	SAR	Thu, Nov 3, 2022	22.20	22.55	22.01	22.35
3510	NYSE	SAR	Wed, Nov 2, 2022	22.68	22.73	22.27	22.52
3509	NYSE	SAR	Tue, Nov 1, 2022	22.89	23.00	22.18	22.93
3508	NYSE	SAR	Mon, Oct 31, 2022	22.12	23.02	22.12	22.70
3507	NYSE	SAR	Fri, Oct 28, 2022	21.66	22.26	21.49	22.23
3506	NYSE	SAR	Thu, Oct 27, 2022	21.74	22.00	21.47	21.67
3505	NYSE	SAR	Wed, Oct 26, 2022	21.67	21.98	21.67	21.70
3504	NYSE	SAR	Tue, Oct 25, 2022	21.22	21.89	21.22	21.80
3503	NYSE	SAR	Mon, Oct 24, 2022	20.57	21.80	20.57	21.20
3502	NYSE	SAR	Fri, Oct 21, 2022	20.60	20.98	20.30	20.38
3501	NYSE	SAR	Thu, Oct 20, 2022	20.83	21.00	20.36	20.36
3500	NYSE	SAR	Wed, Oct 19, 2022	20.95	20.95	20.51	20.61
3499	NYSE	SAR	Tue, Oct 18, 2022	21.00	21.08	20.82	20.85
3498	NYSE	SAR	Mon, Oct 17, 2022	21.00	21.20	20.85	21.00
3497	NYSE	SAR	Fri, Oct 14, 2022	21.50	21.50	20.95	20.96
3496	NYSE	SAR	Thu, Oct 13, 2022	20.66	21.72	20.37	21.56
3495	NYSE	SAR	Wed, Oct 12, 2022	20.57	21.29	20.55	20.89
3494	NYSE	SAR	Tue, Oct 11, 2022	21.04	21.10	20.61	20.71
3493	NYSE	SAR	Mon, Oct 10, 2022	21.10	21.63	20.89	21.07
3492	NYSE	SAR	Fri, Oct 7, 2022	21.91	21.91	21.02	21.07
3491	NYSE	SAR	Thu, Oct 6, 2022	22.04	22.04	21.75	21.91
3490	NYSE	SAR	Wed, Oct 5, 2022	22.49	22.49	21.53	21.95
3489	NYSE	SAR	Tue, Oct 4, 2022	21.10	22.07	21.10	21.68
3488	NYSE	SAR	Mon, Oct 3, 2022	20.53	21.09	20.16	20.87
3487	NYSE	SAR	Fri, Sep 30, 2022	21.37	21.49	20.77	20.77
3486	NYSE	SAR	Thu, Sep 29, 2022	21.90	22.13	20.77	21.27
3485	NYSE	SAR	Wed, Sep 28, 2022	21.00	21.95	20.79	21.89
3484	NYSE	SAR	Tue, Sep 27, 2022	21.15	22.01	20.87	21.09
3483	NYSE	SAR	Mon, Sep 26, 2022	22.44	22.61	21.01	21.17
3482	NYSE	SAR	Fri, Sep 23, 2022	23.30	23.30	22.52	22.75
3481	NYSE	SAR	Thu, Sep 22, 2022	24.44	24.54	23.30	23.60
3480	NYSE	SAR	Wed, Sep 21, 2022	24.76	24.90	24.38	24.63
3479	NYSE	SAR	Tue, Sep 20, 2022	24.93	24.93	24.45	24.69
3478	NYSE	SAR	Mon, Sep 19, 2022	25.18	25.23	24.77	25.00
3477	NYSE	SAR	Fri, Sep 16, 2022	25.57	25.75	25.22	25.50
3476	NYSE	SAR	Thu, Sep 15, 2022	25.32	25.77	25.12	25.52
3475	NYSE	SAR	Wed, Sep 14, 2022	24.83	25.42	24.83	25.17
3474	NYSE	SAR	Tue, Sep 13, 2022	26.39	26.53	24.71	24.99
3473	NYSE	SAR	Mon, Sep 12, 2022	26.69	27.41	26.64	26.58
3472	NYSE	SAR	Fri, Sep 9, 2022	26.41	26.75	26.20	26.47
3471	NYSE	SAR	Thu, Sep 8, 2022	25.50	26.27	25.40	26.09
3470	NYSE	SAR	Wed, Sep 7, 2022	25.28	25.75	25.05	25.46
3469	NYSE	SAR	Tue, Sep 6, 2022	25.44	25.44	24.80	25.17
3468	NYSE	SAR	Fri, Sep 2, 2022	24.53	25.40	24.42	25.10
3467	NYSE	SAR	Thu, Sep 1, 2022	23.75	24.26	23.75	24.01
3466	NYSE	SAR	Wed, Aug 31, 2022	23.99	24.39	23.94	24.28
3465	NYSE	SAR	Tue, Aug 30, 2022	24.12	24.51	23.91	23.91
3464	NYSE	SAR	Mon, Aug 29, 2022	23.94	24.45	23.90	24.41
3463	NYSE	SAR	Fri, Aug 26, 2022	24.06	24.19	23.87	23.92
3462	NYSE	SAR	Thu, Aug 25, 2022	24.00	24.29	24.00	24.19
3461	NYSE	SAR	Wed, Aug 24, 2022	23.47	23.99	23.47	23.99
3460	NYSE	SAR	Tue, Aug 23, 2022	23.56	24.13	23.56	23.64
3459	NYSE	SAR	Mon, Aug 22, 2022	24.29	24.35	23.65	23.67
3458	NYSE	SAR	Fri, Aug 19, 2022	24.31	24.46	24.00	24.31
3457	NYSE	SAR	Thu, Aug 18, 2022	24.46	24.63	24.25	24.49
3456	NYSE	SAR	Wed, Aug 17, 2022	24.60	24.86	24.33	24.33
3455	NYSE	SAR	Tue, Aug 16, 2022	24.50	24.98	24.50	24.88
3454	NYSE	SAR	Mon, Aug 15, 2022	25.01	25.01	24.55	24.56
3453	NYSE	SAR	Fri, Aug 12, 2022	24.75	25.08	24.60	25.06
3452	NYSE	SAR	Thu, Aug 11, 2022	24.58	24.84	24.24	24.57
3451	NYSE	SAR	Wed, Aug 10, 2022	24.63	24.70	24.41	24.41
3450	NYSE	SAR	Tue, Aug 9, 2022	24.59	24.64	24.46	24.47
3449	NYSE	SAR	Mon, Aug 8, 2022	24.22	24.67	24.22	24.46
3448	NYSE	SAR	Fri, Aug 5, 2022	24.00	24.49	24.00	24.15
3447	NYSE	SAR	Thu, Aug 4, 2022	23.97	24.27	23.90	24.05
3446	NYSE	SAR	Wed, Aug 3, 2022	24.07	24.32	23.96	23.96
3445	NYSE	SAR	Tue, Aug 2, 2022	23.54	23.95	23.19	23.84
3444	NYSE	SAR	Mon, Aug 1, 2022	23.22	23.71	23.14	23.48
3443	NYSE	SAR	Fri, Jul 29, 2022	23.51	23.77	23.51	23.57
3442	NYSE	SAR	Thu, Jul 28, 2022	23.52	23.68	23.32	23.63
3441	NYSE	SAR	Wed, Jul 27, 2022	23.64	23.66	23.41	23.41
3440	NYSE	SAR	Tue, Jul 26, 2022	23.60	23.63	23.28	23.44
3439	NYSE	SAR	Mon, Jul 25, 2022	23.84	23.90	23.41	23.58
3438	NYSE	SAR	Fri, Jul 22, 2022	23.65	23.89	23.53	23.77
3437	NYSE	SAR	Thu, Jul 21, 2022	23.68	23.68	23.46	23.50
3436	NYSE	SAR	Wed, Jul 20, 2022	23.46	23.72	23.35	23.62
3435	NYSE	SAR	Tue, Jul 19, 2022	23.55	23.89	23.31	23.40
3434	NYSE	SAR	Mon, Jul 18, 2022	23.63	23.73	23.22	23.29
3433	NYSE	SAR	Fri, Jul 15, 2022	23.32	23.45	23.22	23.28
3432	NYSE	SAR	Thu, Jul 14, 2022	23.46	23.49	23.20	23.28
3431	NYSE	SAR	Wed, Jul 13, 2022	23.73	23.83	23.41	23.50
3430	NYSE	SAR	Tue, Jul 12, 2022	23.78	24.24	23.78	23.97
3429	NYSE	SAR	Mon, Jul 11, 2022	23.78	23.99	23.78	23.91
3428	NYSE	SAR	Fri, Jul 8, 2022	23.72	24.11	23.72	23.90
3427	NYSE	SAR	Thu, Jul 7, 2022	23.60	24.15	22.86	23.79
3426	NYSE	SAR	Wed, Jul 6, 2022	24.36	24.43	23.94	24.31
3425	NYSE	SAR	Tue, Jul 5, 2022	24.19	24.46	23.96	24.38
3424	NYSE	SAR	Fri, Jul 1, 2022	24.00	24.33	23.76	24.22
3423	NYSE	SAR	Thu, Jun 30, 2022	23.70	24.00	23.53	23.97
3422	NYSE	SAR	Wed, Jun 29, 2022	24.34	24.34	23.80	23.82
3421	NYSE	SAR	Tue, Jun 28, 2022	24.05	24.49	23.89	24.09
3420	NYSE	SAR	Mon, Jun 27, 2022	23.71	23.97	23.71	23.82
3419	NYSE	SAR	Fri, Jun 24, 2022	23.52	23.82	23.27	23.66
3418	NYSE	SAR	Thu, Jun 23, 2022	23.54	23.58	23.19	23.34
3417	NYSE	SAR	Wed, Jun 22, 2022	23.30	23.55	23.25	23.44
3416	NYSE	SAR	Tue, Jun 21, 2022	23.73	23.73	23.38	23.43
3415	NYSE	SAR	Fri, Jun 17, 2022	22.70	23.33	22.60	23.26
3414	NYSE	SAR	Thu, Jun 16, 2022	23.90	24.00	22.35	22.70
3413	NYSE	SAR	Wed, Jun 15, 2022	24.44	24.81	24.03	24.18
3412	NYSE	SAR	Tue, Jun 14, 2022	24.50	24.75	24.20	24.53
3411	NYSE	SAR	Mon, Jun 13, 2022	25.93	25.99	24.54	24.65
3410	NYSE	SAR	Fri, Jun 10, 2022	26.41	27.14	26.08	26.31
3409	NYSE	SAR	Thu, Jun 9, 2022	26.84	26.93	26.42	26.53
3408	NYSE	SAR	Wed, Jun 8, 2022	26.88	26.88	26.60	26.80
3407	NYSE	SAR	Tue, Jun 7, 2022	26.72	26.98	26.49	26.95
3406	NYSE	SAR	Mon, Jun 6, 2022	26.46	27.12	26.43	26.90
3405	NYSE	SAR	Fri, Jun 3, 2022	26.57	26.57	26.25	26.43
3404	NYSE	SAR	Thu, Jun 2, 2022	26.40	26.58	26.32	26.54
3403	NYSE	SAR	Wed, Jun 1, 2022	26.50	26.60	26.11	26.41
3402	NYSE	SAR	Tue, May 31, 2022	26.70	26.84	26.50	26.57
3401	NYSE	SAR	Fri, May 27, 2022	26.39	26.85	26.33	26.73
3400	NYSE	SAR	Thu, May 26, 2022	25.91	26.49	25.79	26.27
3399	NYSE	SAR	Wed, May 25, 2022	25.48	25.85	25.17	25.59
3398	NYSE	SAR	Tue, May 24, 2022	25.21	25.51	25.15	25.36
3397	NYSE	SAR	Mon, May 23, 2022	25.01	25.71	25.01	25.51
3396	NYSE	SAR	Fri, May 20, 2022	26.05	26.05	24.63	24.98
3395	NYSE	SAR	Thu, May 19, 2022	26.00	26.32	25.80	25.94
3394	NYSE	SAR	Wed, May 18, 2022	26.56	26.56	25.81	26.19
3393	NYSE	SAR	Tue, May 17, 2022	26.05	26.68	26.05	26.60
3392	NYSE	SAR	Mon, May 16, 2022	26.11	26.14	25.70	25.95
3391	NYSE	SAR	Fri, May 13, 2022	25.55	26.02	25.50	25.75
3390	NYSE	SAR	Thu, May 12, 2022	25.63	25.68	25.28	25.44
3389	NYSE	SAR	Wed, May 11, 2022	25.82	26.05	25.58	25.83
3388	NYSE	SAR	Tue, May 10, 2022	26.28	26.28	25.50	25.82
3387	NYSE	SAR	Mon, May 9, 2022	26.27	26.36	25.61	25.79
3386	NYSE	SAR	Fri, May 6, 2022	26.44	26.61	26.08	26.37
3385	NYSE	SAR	Thu, May 5, 2022	26.18	27.53	25.97	26.37
3384	NYSE	SAR	Wed, May 4, 2022	25.85	26.21	25.56	26.21
3383	NYSE	SAR	Tue, May 3, 2022	25.15	25.70	24.92	25.61
3382	NYSE	SAR	Mon, May 2, 2022	25.70	26.00	24.78	25.01
3381	NYSE	SAR	Fri, Apr 29, 2022	25.98	26.13	25.38	25.58
3380	NYSE	SAR	Thu, Apr 28, 2022	26.26	26.37	25.25	25.93
3379	NYSE	SAR	Wed, Apr 27, 2022	26.37	27.09	25.84	26.00
3378	NYSE	SAR	Tue, Apr 26, 2022	27.12	27.12	25.94	26.05
3377	NYSE	SAR	Mon, Apr 25, 2022	26.91	27.10	26.61	27.08
3376	NYSE	SAR	Fri, Apr 22, 2022	27.92	28.00	27.15	27.22
3375	NYSE	SAR	Thu, Apr 21, 2022	28.44	28.44	27.67	27.74
3374	NYSE	SAR	Wed, Apr 20, 2022	28.31	28.41	28.14	28.26
3373	NYSE	SAR	Tue, Apr 19, 2022	27.89	28.43	27.69	28.19
3372	NYSE	SAR	Mon, Apr 18, 2022	27.19	27.80	27.15	27.54
3371	NYSE	SAR	Thu, Apr 14, 2022	26.98	27.00	26.87	26.99
3370	NYSE	SAR	Wed, Apr 13, 2022	27.00	27.00	26.83	26.90
3369	NYSE	SAR	Tue, Apr 12, 2022	27.00	27.05	26.77	26.89
3368	NYSE	SAR	Mon, Apr 11, 2022	26.95	27.10	26.84	26.96
3367	NYSE	SAR	Fri, Apr 8, 2022	27.06	27.20	26.95	26.97
3366	NYSE	SAR	Thu, Apr 7, 2022	27.26	27.38	26.87	27.13
3365	NYSE	SAR	Wed, Apr 6, 2022	27.10	27.32	27.10	27.17
3364	NYSE	SAR	Tue, Apr 5, 2022	27.24	27.50	27.19	27.29
3363	NYSE	SAR	Mon, Apr 4, 2022	27.19	27.35	27.08	27.18
3362	NYSE	SAR	Fri, Apr 1, 2022	27.40	27.44	27.18	27.31
3361	NYSE	SAR	Thu, Mar 31, 2022	27.20	27.40	27.20	27.26
3360	NYSE	SAR	Wed, Mar 30, 2022	27.27	27.60	27.10	27.10
3359	NYSE	SAR	Tue, Mar 29, 2022	27.45	27.60	27.20	27.37
3358	NYSE	SAR	Mon, Mar 28, 2022	27.66	27.69	27.30	27.51
3357	NYSE	SAR	Fri, Mar 25, 2022	27.44	27.72	27.36	27.60
3356	NYSE	SAR	Thu, Mar 24, 2022	27.44	27.44	27.06	27.37
3355	NYSE	SAR	Wed, Mar 23, 2022	27.40	27.40	26.97	27.06
3354	NYSE	SAR	Tue, Mar 22, 2022	27.56	27.56	27.20	27.30
3353	NYSE	SAR	Mon, Mar 21, 2022	27.31	27.58	27.19	27.24
3352	NYSE	SAR	Fri, Mar 18, 2022	26.90	27.26	26.74	27.10
3351	NYSE	SAR	Thu, Mar 17, 2022	26.48	27.42	26.47	27.27
3350	NYSE	SAR	Wed, Mar 16, 2022	27.51	27.51	26.74	26.89
3349	NYSE	SAR	Tue, Mar 15, 2022	27.08	27.26	27.07	27.17
3348	NYSE	SAR	Mon, Mar 14, 2022	27.29	27.70	27.10	27.10
3347	NYSE	SAR	Fri, Mar 11, 2022	27.45	27.81	27.15	27.31
3346	NYSE	SAR	Thu, Mar 10, 2022	27.80	28.15	27.55	27.54
3345	NYSE	SAR	Wed, Mar 9, 2022	28.18	28.43	27.51	28.12
3344	NYSE	SAR	Tue, Mar 8, 2022	27.90	28.01	27.25	27.43
3343	NYSE	SAR	Mon, Mar 7, 2022	28.15	28.29	27.54	27.72
3342	NYSE	SAR	Fri, Mar 4, 2022	28.06	28.44	28.06	28.31
3341	NYSE	SAR	Thu, Mar 3, 2022	27.79	28.37	27.79	28.22
3340	NYSE	SAR	Wed, Mar 2, 2022	27.31	28.00	27.31	27.87
3339	NYSE	SAR	Tue, Mar 1, 2022	27.40	27.54	27.12	27.42
3338	NYSE	SAR	Mon, Feb 28, 2022	27.00	27.56	27.00	27.47
3337	NYSE	SAR	Fri, Feb 25, 2022	26.69	27.40	26.69	27.26
3336	NYSE	SAR	Thu, Feb 24, 2022	26.40	26.90	26.08	26.81
3335	NYSE	SAR	Wed, Feb 23, 2022	27.40	27.40	26.65	26.87
3334	NYSE	SAR	Tue, Feb 22, 2022	27.30	27.70	27.01	27.20
3333	NYSE	SAR	Fri, Feb 18, 2022	27.45	27.88	27.28	27.49
3332	NYSE	SAR	Thu, Feb 17, 2022	27.42	27.48	27.17	27.41
3331	NYSE	SAR	Wed, Feb 16, 2022	27.11	27.46	27.11	27.40
3330	NYSE	SAR	Tue, Feb 15, 2022	27.15	27.27	26.95	27.02
3329	NYSE	SAR	Mon, Feb 14, 2022	27.15	27.24	26.70	26.90
3328	NYSE	SAR	Fri, Feb 11, 2022	27.42	27.73	27.01	27.20
3327	NYSE	SAR	Thu, Feb 10, 2022	27.50	27.92	27.44	27.46
3326	NYSE	SAR	Wed, Feb 9, 2022	27.92	27.96	27.54	27.62
3325	NYSE	SAR	Tue, Feb 8, 2022	27.89	28.13	27.51	27.83
3324	NYSE	SAR	Mon, Feb 7, 2022	27.85	28.13	27.69	27.88
3323	NYSE	SAR	Fri, Feb 4, 2022	27.59	27.90	27.39	27.75
3322	NYSE	SAR	Thu, Feb 3, 2022	27.48	27.90	27.44	27.54
3321	NYSE	SAR	Wed, Feb 2, 2022	27.55	27.86	27.26	27.66
3320	NYSE	SAR	Tue, Feb 1, 2022	27.37	27.76	27.22	27.60
3319	NYSE	SAR	Mon, Jan 31, 2022	26.36	27.45	26.36	27.37
3318	NYSE	SAR	Fri, Jan 28, 2022	26.04	26.34	25.91	26.25
3317	NYSE	SAR	Thu, Jan 27, 2022	26.28	26.86	26.20	26.32
3316	NYSE	SAR	Wed, Jan 26, 2022	26.15	26.74	26.04	26.36
3315	NYSE	SAR	Tue, Jan 25, 2022	24.90	25.93	24.70	25.85
3314	NYSE	SAR	Mon, Jan 24, 2022	25.62	25.82	23.54	25.20
3313	NYSE	SAR	Fri, Jan 21, 2022	27.40	27.40	25.55	26.03
3312	NYSE	SAR	Thu, Jan 20, 2022	27.65	28.05	27.48	27.49
3311	NYSE	SAR	Wed, Jan 19, 2022	28.29	28.29	27.60	27.69
3310	NYSE	SAR	Tue, Jan 18, 2022	28.01	28.23	27.87	28.15
3309	NYSE	SAR	Fri, Jan 14, 2022	28.42	28.42	28.04	28.15
3308	NYSE	SAR	Thu, Jan 13, 2022	28.53	28.78	28.40	28.46
3307	NYSE	SAR	Wed, Jan 12, 2022	28.42	28.66	28.32	28.53
3306	NYSE	SAR	Tue, Jan 11, 2022	27.84	28.45	27.82	28.28
3305	NYSE	SAR	Mon, Jan 10, 2022	28.28	28.28	27.79	27.90
3304	NYSE	SAR	Fri, Jan 7, 2022	27.95	28.86	27.95	28.34
3303	NYSE	SAR	Thu, Jan 6, 2022	28.60	28.93	27.89	28.06
3302	NYSE	SAR	Wed, Jan 5, 2022	29.24	29.32	28.80	29.10
3301	NYSE	SAR	Tue, Jan 4, 2022	29.26	29.48	29.10	29.15
3300	NYSE	SAR	Mon, Jan 3, 2022	28.95	29.32	28.95	29.02
3299	NYSE	SAR	Fri, Dec 31, 2021	29.37	29.43	29.31	28.85
3298	NYSE	SAR	Thu, Dec 30, 2021	29.51	29.56	29.31	29.36
3297	NYSE	SAR	Wed, Dec 29, 2021	29.40	29.60	29.36	29.51
3296	NYSE	SAR	Tue, Dec 28, 2021	29.50	29.65	29.31	29.35
3295	NYSE	SAR	Mon, Dec 27, 2021	29.35	29.50	29.27	29.50
3294	NYSE	SAR	Thu, Dec 23, 2021	29.20	29.35	29.20	29.34
3293	NYSE	SAR	Wed, Dec 22, 2021	29.01	29.32	29.00	29.10
3292	NYSE	SAR	Tue, Dec 21, 2021	28.78	29.12	28.78	28.94
3291	NYSE	SAR	Mon, Dec 20, 2021	28.87	28.87	28.09	28.60
3290	NYSE	SAR	Fri, Dec 17, 2021	29.40	29.40	28.96	29.05
3289	NYSE	SAR	Thu, Dec 16, 2021	29.35	29.47	29.14	29.32
3288	NYSE	SAR	Wed, Dec 15, 2021	28.96	29.20	28.80	29.18
3287	NYSE	SAR	Tue, Dec 14, 2021	28.53	28.83	28.40	28.76
3286	NYSE	SAR	Mon, Dec 13, 2021	28.94	28.94	28.56	28.70
3285	NYSE	SAR	Fri, Dec 10, 2021	28.85	29.03	28.55	28.83
3284	NYSE	SAR	Thu, Dec 9, 2021	28.78	29.01	28.36	28.90
3283	NYSE	SAR	Wed, Dec 8, 2021	28.95	29.10	28.86	28.88
3282	NYSE	SAR	Tue, Dec 7, 2021	29.06	29.12	28.95	29.03
3281	NYSE	SAR	Mon, Dec 6, 2021	29.22	29.22	28.95	28.97
3280	NYSE	SAR	Fri, Dec 3, 2021	29.22	29.22	28.94	29.00
3279	NYSE	SAR	Thu, Dec 2, 2021	28.75	29.27	28.53	29.22
3278	NYSE	SAR	Wed, Dec 1, 2021	28.95	29.20	28.68	28.78
3277	NYSE	SAR	Tue, Nov 30, 2021	28.80	28.95	28.52	28.90
3276	NYSE	SAR	Mon, Nov 29, 2021	29.00	29.09	28.73	28.75
3275	NYSE	SAR	Fri, Nov 26, 2021	28.90	29.00	28.37	29.00
3274	NYSE	SAR	Wed, Nov 24, 2021	29.17	29.20	29.00	29.15
3273	NYSE	SAR	Tue, Nov 23, 2021	29.28	29.28	29.03	29.20
3272	NYSE	SAR	Mon, Nov 22, 2021	29.10	29.30	28.97	29.22
3271	NYSE	SAR	Fri, Nov 19, 2021	29.15	29.15	28.90	29.00
3270	NYSE	SAR	Thu, Nov 18, 2021	29.05	29.19	28.93	29.16
3269	NYSE	SAR	Wed, Nov 17, 2021	28.73	29.00	28.57	28.96
3268	NYSE	SAR	Tue, Nov 16, 2021	28.53	28.81	28.53	28.73
3267	NYSE	SAR	Mon, Nov 15, 2021	28.90	29.09	28.50	28.50
3266	NYSE	SAR	Fri, Nov 12, 2021	28.98	29.00	28.82	28.88
3265	NYSE	SAR	Thu, Nov 11, 2021	28.94	29.05	28.90	28.95
3264	NYSE	SAR	Wed, Nov 10, 2021	29.20	29.20	28.75	28.90
3263	NYSE	SAR	Tue, Nov 9, 2021	29.28	29.28	28.87	29.20
3262	NYSE	SAR	Mon, Nov 8, 2021	29.34	29.50	29.10	29.38
3261	NYSE	SAR	Fri, Nov 5, 2021	29.18	29.49	29.15	29.34
3260	NYSE	SAR	Thu, Nov 4, 2021	28.97	29.19	28.97	29.17
3259	NYSE	SAR	Wed, Nov 3, 2021	28.96	29.10	28.80	28.97
3258	NYSE	SAR	Tue, Nov 2, 2021	29.01	29.08	28.82	28.97
3257	NYSE	SAR	Mon, Nov 1, 2021	28.85	29.09	28.82	29.06
3256	NYSE	SAR	Fri, Oct 29, 2021	29.06	29.10	28.80	28.85
3255	NYSE	SAR	Thu, Oct 28, 2021	28.93	29.19	28.88	29.08
3254	NYSE	SAR	Wed, Oct 27, 2021	29.10	29.10	28.79	28.96
3253	NYSE	SAR	Tue, Oct 26, 2021	29.15	29.20	28.97	28.97
3252	NYSE	SAR	Mon, Oct 25, 2021	29.00	29.20	28.91	29.02
3251	NYSE	SAR	Fri, Oct 22, 2021	29.08	29.27	28.91	28.91
3250	NYSE	SAR	Thu, Oct 21, 2021	29.30	29.38	29.03	29.04
3249	NYSE	SAR	Wed, Oct 20, 2021	29.33	29.40	29.09	29.30
3248	NYSE	SAR	Tue, Oct 19, 2021	29.37	29.50	29.20	29.32
3247	NYSE	SAR	Mon, Oct 18, 2021	29.27	29.60	29.21	29.34
3246	NYSE	SAR	Fri, Oct 15, 2021	29.31	29.73	29.26	29.35
3245	NYSE	SAR	Thu, Oct 14, 2021	29.15	29.21	28.90	29.05
3244	NYSE	SAR	Wed, Oct 13, 2021	29.33	29.40	28.93	29.13
3243	NYSE	SAR	Tue, Oct 12, 2021	29.30	29.30	29.05	29.17
3242	NYSE	SAR	Mon, Oct 11, 2021	29.40	29.59	29.13	29.20
3241	NYSE	SAR	Fri, Oct 8, 2021	29.45	29.45	29.30	29.31
3240	NYSE	SAR	Thu, Oct 7, 2021	29.93	29.93	29.37	29.37
3239	NYSE	SAR	Wed, Oct 6, 2021	30.00	30.25	29.30	29.80
3238	NYSE	SAR	Tue, Oct 5, 2021	29.15	29.80	29.04	29.44
3237	NYSE	SAR	Mon, Oct 4, 2021	28.96	29.04	28.59	28.94
3236	NYSE	SAR	Fri, Oct 1, 2021	28.98	29.08	28.51	28.74
3235	NYSE	SAR	Thu, Sep 30, 2021	28.88	29.15	28.61	28.74
3234	NYSE	SAR	Wed, Sep 29, 2021	28.92	29.16	28.57	28.87
3233	NYSE	SAR	Tue, Sep 28, 2021	28.75	28.98	28.49	28.64
3232	NYSE	SAR	Mon, Sep 27, 2021	28.45	29.20	28.25	29.07
3231	NYSE	SAR	Fri, Sep 24, 2021	28.31	28.62	28.25	28.43
3230	NYSE	SAR	Thu, Sep 23, 2021	28.30	28.75	28.15	28.30
3229	NYSE	SAR	Wed, Sep 22, 2021	27.97	28.34	27.90	28.08
3228	NYSE	SAR	Tue, Sep 21, 2021	27.46	28.30	27.17	28.05
3227	NYSE	SAR	Mon, Sep 20, 2021	27.45	27.56	26.80	27.19
3226	NYSE	SAR	Fri, Sep 17, 2021	27.98	28.08	27.80	27.86
3225	NYSE	SAR	Thu, Sep 16, 2021	28.19	28.19	27.65	28.02
3224	NYSE	SAR	Wed, Sep 15, 2021	27.95	28.21	27.59	28.14
3223	NYSE	SAR	Tue, Sep 14, 2021	27.77	28.02	27.53	27.89
3222	NYSE	SAR	Mon, Sep 13, 2021	28.47	28.47	27.60	27.77
3221	NYSE	SAR	Fri, Sep 10, 2021	29.17	29.30	28.81	28.38
3220	NYSE	SAR	Thu, Sep 9, 2021	29.30	29.33	29.01	29.17
3219	NYSE	SAR	Wed, Sep 8, 2021	28.72	29.27	28.60	29.27
3218	NYSE	SAR	Tue, Sep 7, 2021	28.75	29.00	28.54	28.72
3217	NYSE	SAR	Fri, Sep 3, 2021	28.60	28.75	28.00	28.75
3216	NYSE	SAR	Thu, Sep 2, 2021	28.75	28.84	28.55	28.67
3215	NYSE	SAR	Wed, Sep 1, 2021	28.47	28.78	28.45	28.70
3214	NYSE	SAR	Tue, Aug 31, 2021	28.75	28.85	28.60	28.70
3213	NYSE	SAR	Mon, Aug 30, 2021	29.00	29.00	28.55	28.67
3212	NYSE	SAR	Fri, Aug 27, 2021	28.55	29.16	28.18	28.90
3211	NYSE	SAR	Thu, Aug 26, 2021	27.90	28.60	27.80	28.34
3210	NYSE	SAR	Wed, Aug 25, 2021	27.51	27.65	27.30	27.39
3209	NYSE	SAR	Tue, Aug 24, 2021	27.95	28.11	27.41	27.61
3208	NYSE	SAR	Mon, Aug 23, 2021	26.84	28.00	26.76	27.84
3207	NYSE	SAR	Fri, Aug 20, 2021	26.36	26.52	26.27	26.50
3206	NYSE	SAR	Thu, Aug 19, 2021	27.07	27.13	26.14	26.22
3205	NYSE	SAR	Wed, Aug 18, 2021	27.26	27.48	27.11	27.26
3204	NYSE	SAR	Tue, Aug 17, 2021	27.35	27.44	27.10	27.24
3203	NYSE	SAR	Mon, Aug 16, 2021	27.00	27.65	26.95	27.36
3202	NYSE	SAR	Fri, Aug 13, 2021	27.04	27.24	26.83	27.05
3201	NYSE	SAR	Thu, Aug 12, 2021	26.60	27.18	26.20	26.98
3200	NYSE	SAR	Wed, Aug 11, 2021	26.44	26.72	26.19	26.57
3199	NYSE	SAR	Tue, Aug 10, 2021	26.22	26.46	26.12	26.37
3198	NYSE	SAR	Mon, Aug 9, 2021	26.49	26.54	26.12	26.12
3197	NYSE	SAR	Fri, Aug 6, 2021	26.49	26.83	26.40	26.54
3196	NYSE	SAR	Thu, Aug 5, 2021	26.14	26.68	26.01	26.37
3195	NYSE	SAR	Wed, Aug 4, 2021	26.29	26.71	26.16	26.26
3194	NYSE	SAR	Tue, Aug 3, 2021	26.59	26.70	26.00	26.53
3193	NYSE	SAR	Mon, Aug 2, 2021	27.00	27.18	26.56	26.59
3192	NYSE	SAR	Fri, Jul 30, 2021	27.44	27.51	27.06	27.06
3191	NYSE	SAR	Thu, Jul 29, 2021	27.29	27.50	27.11	27.28
3190	NYSE	SAR	Wed, Jul 28, 2021	27.17	27.29	26.86	27.11
3189	NYSE	SAR	Tue, Jul 27, 2021	27.39	27.39	26.96	27.06
3188	NYSE	SAR	Mon, Jul 26, 2021	26.94	27.58	26.85	27.34
3187	NYSE	SAR	Fri, Jul 23, 2021	27.22	27.22	26.85	27.00
3186	NYSE	SAR	Thu, Jul 22, 2021	27.21	27.22	26.52	27.04
3185	NYSE	SAR	Wed, Jul 21, 2021	27.25	27.51	27.13	27.23
3184	NYSE	SAR	Tue, Jul 20, 2021	26.70	27.36	26.61	26.99
3183	NYSE	SAR	Mon, Jul 19, 2021	27.94	27.94	26.52	26.70
3182	NYSE	SAR	Fri, Jul 16, 2021	27.46	28.25	27.26	27.99
3181	NYSE	SAR	Thu, Jul 15, 2021	27.48	27.70	27.15	27.46
3180	NYSE	SAR	Wed, Jul 14, 2021	27.74	27.90	27.20	27.41
3179	NYSE	SAR	Tue, Jul 13, 2021	27.80	27.80	27.47	27.74
3178	NYSE	SAR	Mon, Jul 12, 2021	27.20	27.95	27.03	27.84
3177	NYSE	SAR	Fri, Jul 9, 2021	27.34	27.34	26.82	27.20
3176	NYSE	SAR	Thu, Jul 8, 2021	27.24	27.35	26.35	27.20
3175	NYSE	SAR	Wed, Jul 7, 2021	26.98	27.01	26.70	26.96
3174	NYSE	SAR	Tue, Jul 6, 2021	27.05	27.23	26.86	27.06
3173	NYSE	SAR	Fri, Jul 2, 2021	27.34	27.35	26.85	27.10
3172	NYSE	SAR	Thu, Jul 1, 2021	26.88	27.31	26.80	27.26
3171	NYSE	SAR	Wed, Jun 30, 2021	27.00	27.24	26.81	26.87
3170	NYSE	SAR	Tue, Jun 29, 2021	26.82	27.05	26.68	26.95
3169	NYSE	SAR	Mon, Jun 28, 2021	26.70	26.71	26.17	26.71
3168	NYSE	SAR	Fri, Jun 25, 2021	26.63	26.70	26.40	26.61
3167	NYSE	SAR	Thu, Jun 24, 2021	26.47	26.70	26.40	26.58
3166	NYSE	SAR	Wed, Jun 23, 2021	26.41	26.57	26.40	26.41
3165	NYSE	SAR	Tue, Jun 22, 2021	26.42	26.57	26.22	26.44
3164	NYSE	SAR	Mon, Jun 21, 2021	25.83	26.40	25.68	26.15
3163	NYSE	SAR	Fri, Jun 18, 2021	26.00	26.31	25.69	25.70
3162	NYSE	SAR	Thu, Jun 17, 2021	26.12	26.18	25.81	25.94
3161	NYSE	SAR	Wed, Jun 16, 2021	26.20	26.31	25.99	25.99
3160	NYSE	SAR	Tue, Jun 15, 2021	26.06	26.20	25.89	26.09
3159	NYSE	SAR	Mon, Jun 14, 2021	25.70	26.24	25.70	26.04
3158	NYSE	SAR	Fri, Jun 11, 2021	26.58	26.70	26.21	25.92
3157	NYSE	SAR	Thu, Jun 10, 2021	26.80	26.85	26.41	26.56
3156	NYSE	SAR	Wed, Jun 9, 2021	26.47	26.67	26.30	26.63
3155	NYSE	SAR	Tue, Jun 8, 2021	26.29	26.52	26.05	26.40
3154	NYSE	SAR	Mon, Jun 7, 2021	26.48	26.48	26.10	26.30
3153	NYSE	SAR	Fri, Jun 4, 2021	26.45	26.45	26.10	26.39
3152	NYSE	SAR	Thu, Jun 3, 2021	26.36	26.40	26.15	26.27
3151	NYSE	SAR	Wed, Jun 2, 2021	26.30	26.50	26.15	26.27
3150	NYSE	SAR	Tue, Jun 1, 2021	25.65	26.30	25.65	26.30
3149	NYSE	SAR	Fri, May 28, 2021	25.55	25.71	25.29	25.55
3148	NYSE	SAR	Thu, May 27, 2021	24.90	25.54	24.84	25.48
3147	NYSE	SAR	Wed, May 26, 2021	24.70	24.94	24.61	24.85
3146	NYSE	SAR	Tue, May 25, 2021	25.21	25.25	24.69	24.69
3145	NYSE	SAR	Mon, May 24, 2021	25.18	25.50	25.08	25.26
3144	NYSE	SAR	Fri, May 21, 2021	24.89	25.24	24.71	24.90
3143	NYSE	SAR	Thu, May 20, 2021	24.74	24.97	24.50	24.76
3142	NYSE	SAR	Wed, May 19, 2021	24.43	24.77	24.05	24.59
3141	NYSE	SAR	Tue, May 18, 2021	24.47	24.75	24.47	24.52
3140	NYSE	SAR	Mon, May 17, 2021	24.69	24.81	24.50	24.63
3139	NYSE	SAR	Fri, May 14, 2021	24.65	24.91	24.62	24.80
3138	NYSE	SAR	Thu, May 13, 2021	24.33	24.75	24.33	24.58
3137	NYSE	SAR	Wed, May 12, 2021	24.75	25.02	24.34	24.34
3136	NYSE	SAR	Tue, May 11, 2021	25.06	25.15	24.80	24.96
3135	NYSE	SAR	Mon, May 10, 2021	25.79	25.86	25.18	25.18
3134	NYSE	SAR	Fri, May 7, 2021	26.15	26.17	25.77	25.77
3133	NYSE	SAR	Thu, May 6, 2021	25.71	26.05	25.28	25.93
3132	NYSE	SAR	Wed, May 5, 2021	25.62	25.75	25.45	25.58
3131	NYSE	SAR	Tue, May 4, 2021	25.75	25.75	25.50	25.51
3130	NYSE	SAR	Mon, May 3, 2021	25.56	25.79	25.47	25.75
3129	NYSE	SAR	Fri, Apr 30, 2021	25.50	25.57	25.23	25.33
3128	NYSE	SAR	Thu, Apr 29, 2021	25.60	25.70	25.22	25.55
3127	NYSE	SAR	Wed, Apr 28, 2021	25.34	25.44	25.25	25.42
3126	NYSE	SAR	Tue, Apr 27, 2021	25.31	25.44	25.17	25.29
3125	NYSE	SAR	Mon, Apr 26, 2021	25.23	25.34	25.03	25.24
3124	NYSE	SAR	Fri, Apr 23, 2021	24.96	25.24	24.95	25.06
3123	NYSE	SAR	Thu, Apr 22, 2021	25.12	25.17	24.81	24.99
3122	NYSE	SAR	Wed, Apr 21, 2021	24.81	25.05	24.75	25.00
3121	NYSE	SAR	Tue, Apr 20, 2021	25.15	25.23	24.66	24.78
3120	NYSE	SAR	Mon, Apr 19, 2021	24.79	25.15	24.79	25.05
3119	NYSE	SAR	Fri, Apr 16, 2021	24.82	24.92	24.45	24.68
3118	NYSE	SAR	Thu, Apr 15, 2021	24.81	24.98	24.35	24.60
3117	NYSE	SAR	Wed, Apr 14, 2021	24.93	25.14	24.54	24.66
3116	NYSE	SAR	Tue, Apr 13, 2021	25.50	25.50	24.78	24.95
3115	NYSE	SAR	Mon, Apr 12, 2021	25.30	25.64	25.30	25.50
3114	NYSE	SAR	Fri, Apr 9, 2021	25.20	25.56	25.15	25.20
3113	NYSE	SAR	Thu, Apr 8, 2021	25.80	25.80	25.22	25.25
3112	NYSE	SAR	Wed, Apr 7, 2021	26.10	26.10	25.70	25.78
3111	NYSE	SAR	Tue, Apr 6, 2021	26.40	26.68	26.36	26.11
3110	NYSE	SAR	Mon, Apr 5, 2021	25.82	26.50	25.81	26.33
3109	NYSE	SAR	Thu, Apr 1, 2021	25.59	25.88	25.50	25.72
3108	NYSE	SAR	Wed, Mar 31, 2021	25.48	25.75	25.27	25.32
3107	NYSE	SAR	Tue, Mar 30, 2021	25.25	25.53	25.15	25.29
3106	NYSE	SAR	Mon, Mar 29, 2021	24.58	25.50	24.55	25.18
3105	NYSE	SAR	Fri, Mar 26, 2021	25.00	25.08	24.48	24.55
3104	NYSE	SAR	Thu, Mar 25, 2021	24.27	24.91	23.99	24.91
3103	NYSE	SAR	Wed, Mar 24, 2021	24.10	24.56	24.10	24.21
3102	NYSE	SAR	Tue, Mar 23, 2021	24.01	24.50	23.93	23.99
3101	NYSE	SAR	Mon, Mar 22, 2021	24.01	24.33	23.81	24.25
3100	NYSE	SAR	Fri, Mar 19, 2021	23.82	24.25	23.76	23.95
3099	NYSE	SAR	Thu, Mar 18, 2021	24.05	24.15	23.80	23.80
3098	NYSE	SAR	Wed, Mar 17, 2021	24.05	24.20	23.85	24.03
3097	NYSE	SAR	Tue, Mar 16, 2021	24.10	24.10	23.76	23.99
3096	NYSE	SAR	Mon, Mar 15, 2021	23.83	24.10	23.56	24.05
3095	NYSE	SAR	Fri, Mar 12, 2021	23.53	23.98	23.53	23.68
3094	NYSE	SAR	Thu, Mar 11, 2021	23.69	23.75	23.43	23.47
3093	NYSE	SAR	Wed, Mar 10, 2021	23.21	23.73	22.79	23.45
3092	NYSE	SAR	Tue, Mar 9, 2021	22.66	23.46	22.62	22.89
3091	NYSE	SAR	Mon, Mar 8, 2021	22.66	23.05	22.32	22.66
3090	NYSE	SAR	Fri, Mar 5, 2021	23.50	23.55	22.29	22.77
3089	NYSE	SAR	Thu, Mar 4, 2021	23.10	23.21	22.72	22.91
3088	NYSE	SAR	Wed, Mar 3, 2021	23.11	23.22	22.90	23.10
3087	NYSE	SAR	Tue, Mar 2, 2021	23.20	23.29	22.84	22.98
3086	NYSE	SAR	Mon, Mar 1, 2021	23.17	23.69	23.16	23.21
3085	NYSE	SAR	Fri, Feb 26, 2021	22.95	23.40	22.95	23.08
3084	NYSE	SAR	Thu, Feb 25, 2021	23.36	23.57	22.78	22.85
3083	NYSE	SAR	Wed, Feb 24, 2021	23.46	23.60	23.32	23.40
3082	NYSE	SAR	Tue, Feb 23, 2021	23.36	23.55	22.66	23.32
3081	NYSE	SAR	Mon, Feb 22, 2021	23.26	23.55	23.04	23.14
3080	NYSE	SAR	Fri, Feb 19, 2021	22.93	23.28	22.69	23.25
3079	NYSE	SAR	Thu, Feb 18, 2021	23.33	23.39	22.37	22.66
3078	NYSE	SAR	Wed, Feb 17, 2021	23.65	23.88	23.22	23.38
3077	NYSE	SAR	Tue, Feb 16, 2021	23.80	23.97	23.63	23.73
3076	NYSE	SAR	Fri, Feb 12, 2021	24.29	24.31	23.85	23.92
3075	NYSE	SAR	Thu, Feb 11, 2021	23.94	24.26	23.85	24.20
3074	NYSE	SAR	Wed, Feb 10, 2021	24.22	24.26	23.69	23.71
3073	NYSE	SAR	Tue, Feb 9, 2021	23.98	24.15	23.65	23.88
3072	NYSE	SAR	Mon, Feb 8, 2021	23.96	23.96	23.47	23.80
3071	NYSE	SAR	Fri, Feb 5, 2021	23.52	23.96	23.45	23.80
3070	NYSE	SAR	Thu, Feb 4, 2021	23.38	23.73	23.20	23.51
3069	NYSE	SAR	Wed, Feb 3, 2021	23.35	23.50	22.75	23.20
3068	NYSE	SAR	Tue, Feb 2, 2021	22.33	23.46	22.00	23.13
3067	NYSE	SAR	Mon, Feb 1, 2021	20.92	21.93	20.80	21.72
3066	NYSE	SAR	Fri, Jan 29, 2021	21.53	21.55	20.79	20.79
3065	NYSE	SAR	Thu, Jan 28, 2021	20.92	21.62	20.81	21.40
3064	NYSE	SAR	Wed, Jan 27, 2021	21.79	21.80	20.75	20.92
3063	NYSE	SAR	Tue, Jan 26, 2021	22.54	22.55	21.86	21.89
3062	NYSE	SAR	Mon, Jan 25, 2021	23.06	23.33	22.35	22.54
3061	NYSE	SAR	Fri, Jan 22, 2021	23.58	23.85	23.40	23.38
3060	NYSE	SAR	Thu, Jan 21, 2021	22.64	23.83	22.50	23.68
3059	NYSE	SAR	Wed, Jan 20, 2021	22.42	22.54	22.25	22.48
3058	NYSE	SAR	Tue, Jan 19, 2021	22.44	22.44	22.15	22.21
3057	NYSE	SAR	Fri, Jan 15, 2021	22.46	22.80	22.05	22.13
3056	NYSE	SAR	Thu, Jan 14, 2021	22.68	22.69	22.39	22.45
3055	NYSE	SAR	Wed, Jan 13, 2021	22.55	22.91	22.46	22.46
3054	NYSE	SAR	Tue, Jan 12, 2021	22.52	22.75	22.40	22.47
3053	NYSE	SAR	Mon, Jan 11, 2021	22.48	22.89	22.31	22.59
3052	NYSE	SAR	Fri, Jan 8, 2021	23.00	23.00	22.08	22.62
3051	NYSE	SAR	Thu, Jan 7, 2021	22.00	23.00	21.65	22.82
3050	NYSE	SAR	Wed, Jan 6, 2021	20.59	21.54	20.59	21.49
3049	NYSE	SAR	Tue, Jan 5, 2021	20.60	20.89	20.44	20.62
3048	NYSE	SAR	Mon, Jan 4, 2021	21.08	21.08	20.20	20.43
3047	NYSE	SAR	Thu, Dec 31, 2020	21.08	21.25	20.79	20.85
3046	NYSE	SAR	Wed, Dec 30, 2020	20.75	21.13	20.75	21.07
3045	NYSE	SAR	Tue, Dec 29, 2020	20.78	20.83	20.65	20.73
3044	NYSE	SAR	Mon, Dec 28, 2020	20.98	21.25	20.50	20.66
3043	NYSE	SAR	Thu, Dec 24, 2020	20.95	20.95	20.65	20.72
3042	NYSE	SAR	Wed, Dec 23, 2020	20.77	21.22	20.69	20.97
3041	NYSE	SAR	Tue, Dec 22, 2020	20.64	20.86	20.60	20.62
3040	NYSE	SAR	Mon, Dec 21, 2020	20.95	21.27	20.75	20.77
3039	NYSE	SAR	Fri, Dec 18, 2020	21.35	21.40	21.05	21.06
3038	NYSE	SAR	Thu, Dec 17, 2020	20.81	21.94	20.70	21.31
3037	NYSE	SAR	Wed, Dec 16, 2020	20.93	20.93	20.60	20.69
3036	NYSE	SAR	Tue, Dec 15, 2020	20.72	21.05	20.68	20.93
3035	NYSE	SAR	Mon, Dec 14, 2020	21.15	21.40	20.74	20.74
3034	NYSE	SAR	Fri, Dec 11, 2020	21.30	21.57	21.00	21.11
3033	NYSE	SAR	Thu, Dec 10, 2020	21.35	21.70	21.10	21.33
3032	NYSE	SAR	Wed, Dec 9, 2020	21.72	21.94	21.25	21.47
3031	NYSE	SAR	Tue, Dec 8, 2020	21.59	21.75	21.27	21.61
3030	NYSE	SAR	Mon, Dec 7, 2020	22.20	22.20	21.43	21.43
3029	NYSE	SAR	Fri, Dec 4, 2020	22.53	22.53	22.08	22.29
3028	NYSE	SAR	Thu, Dec 3, 2020	22.49	22.49	22.09	22.41
3027	NYSE	SAR	Wed, Dec 2, 2020	22.12	22.74	22.12	22.22
3026	NYSE	SAR	Tue, Dec 1, 2020	22.49	22.67	22.12	22.12
3025	NYSE	SAR	Mon, Nov 30, 2020	22.35	22.45	22.06	22.13
3024	NYSE	SAR	Fri, Nov 27, 2020	22.50	22.83	22.31	22.40
3023	NYSE	SAR	Wed, Nov 25, 2020	21.89	23.05	21.60	22.67
3022	NYSE	SAR	Tue, Nov 24, 2020	21.19	21.88	21.00	21.56
3021	NYSE	SAR	Mon, Nov 23, 2020	20.38	20.98	20.38	20.70
3020	NYSE	SAR	Fri, Nov 20, 2020	20.64	20.72	20.38	20.38
3019	NYSE	SAR	Thu, Nov 19, 2020	20.65	21.16	20.33	20.54
3018	NYSE	SAR	Wed, Nov 18, 2020	20.24	20.79	20.24	20.75
3017	NYSE	SAR	Tue, Nov 17, 2020	20.04	20.39	19.77	20.12
3016	NYSE	SAR	Mon, Nov 16, 2020	20.00	20.34	19.88	20.05
3015	NYSE	SAR	Fri, Nov 13, 2020	19.45	20.26	19.45	19.75
3014	NYSE	SAR	Thu, Nov 12, 2020	19.56	19.72	19.18	19.28
3013	NYSE	SAR	Wed, Nov 11, 2020	19.99	20.00	19.50	19.65
3012	NYSE	SAR	Tue, Nov 10, 2020	19.48	20.05	19.31	19.78
3011	NYSE	SAR	Mon, Nov 9, 2020	19.50	19.69	19.02	19.29
3010	NYSE	SAR	Fri, Nov 6, 2020	18.72	18.89	18.59	18.70
3009	NYSE	SAR	Thu, Nov 5, 2020	18.62	19.05	18.51	18.86
3008	NYSE	SAR	Wed, Nov 4, 2020	18.26	18.73	18.06	18.70
3007	NYSE	SAR	Tue, Nov 3, 2020	18.25	18.42	18.09	18.26
3006	NYSE	SAR	Mon, Nov 2, 2020	17.91	18.36	17.88	18.11
3005	NYSE	SAR	Fri, Oct 30, 2020	17.80	17.99	17.63	17.80
3004	NYSE	SAR	Thu, Oct 29, 2020	17.92	18.25	17.75	17.97
3003	NYSE	SAR	Wed, Oct 28, 2020	18.10	18.25	17.31	18.14
3002	NYSE	SAR	Tue, Oct 27, 2020	18.62	18.94	18.15	18.22
3001	NYSE	SAR	Mon, Oct 26, 2020	19.04	19.18	18.30	18.59
3000	NYSE	SAR	Fri, Oct 23, 2020	19.51	19.64	19.17	19.28
2999	NYSE	SAR	Thu, Oct 22, 2020	19.83	20.00	19.70	19.44
2998	NYSE	SAR	Wed, Oct 21, 2020	19.78	19.98	19.60	19.83
2997	NYSE	SAR	Tue, Oct 20, 2020	20.09	20.10	19.60	19.90
2996	NYSE	SAR	Mon, Oct 19, 2020	20.53	20.53	19.81	19.94
2995	NYSE	SAR	Fri, Oct 16, 2020	20.35	20.72	20.30	20.53
2994	NYSE	SAR	Thu, Oct 15, 2020	19.74	20.90	19.74	20.30
2993	NYSE	SAR	Wed, Oct 14, 2020	20.14	20.32	19.80	19.97
2992	NYSE	SAR	Tue, Oct 13, 2020	20.02	20.27	19.34	19.77
2991	NYSE	SAR	Mon, Oct 12, 2020	19.39	20.35	19.23	20.19
2990	NYSE	SAR	Fri, Oct 9, 2020	18.95	19.30	18.87	19.20
2989	NYSE	SAR	Thu, Oct 8, 2020	18.50	18.82	18.30	18.67
2988	NYSE	SAR	Wed, Oct 7, 2020	17.70	17.94	17.60	17.70
2987	NYSE	SAR	Tue, Oct 6, 2020	17.57	17.76	17.51	17.63
2986	NYSE	SAR	Mon, Oct 5, 2020	17.30	17.78	17.30	17.37
2985	NYSE	SAR	Fri, Oct 2, 2020	16.76	17.27	16.54	17.27
2984	NYSE	SAR	Thu, Oct 1, 2020	16.61	17.02	16.42	17.02
2983	NYSE	SAR	Wed, Sep 30, 2020	17.01	17.22	16.74	16.79
2982	NYSE	SAR	Tue, Sep 29, 2020	17.35	17.35	17.00	17.06
2981	NYSE	SAR	Mon, Sep 28, 2020	16.79	17.34	16.79	17.34
2980	NYSE	SAR	Fri, Sep 25, 2020	16.10	16.79	16.10	16.75
2979	NYSE	SAR	Thu, Sep 24, 2020	16.25	16.39	16.13	16.21
2978	NYSE	SAR	Wed, Sep 23, 2020	16.79	16.88	16.25	16.44
2977	NYSE	SAR	Tue, Sep 22, 2020	16.86	16.99	16.41	16.45
2976	NYSE	SAR	Mon, Sep 21, 2020	16.62	16.76	16.29	16.75
2975	NYSE	SAR	Fri, Sep 18, 2020	17.10	17.10	16.85	16.85
2974	NYSE	SAR	Thu, Sep 17, 2020	16.99	17.23	16.93	17.01
2973	NYSE	SAR	Wed, Sep 16, 2020	16.99	17.39	16.97	17.07
2972	NYSE	SAR	Tue, Sep 15, 2020	17.16	17.37	17.08	17.08
2971	NYSE	SAR	Mon, Sep 14, 2020	17.10	17.39	16.98	17.19
2970	NYSE	SAR	Fri, Sep 11, 2020	17.04	17.10	16.89	17.07
2969	NYSE	SAR	Thu, Sep 10, 2020	17.16	17.21	16.78	16.95
2968	NYSE	SAR	Wed, Sep 9, 2020	17.05	17.25	16.92	17.01
2967	NYSE	SAR	Tue, Sep 8, 2020	17.03	17.31	16.82	16.91
2966	NYSE	SAR	Fri, Sep 4, 2020	17.35	17.44	16.95	17.04
2965	NYSE	SAR	Thu, Sep 3, 2020	17.18	17.41	17.02	17.17
2964	NYSE	SAR	Wed, Sep 2, 2020	17.30	17.50	17.19	17.22
2963	NYSE	SAR	Tue, Sep 1, 2020	17.13	17.48	17.13	17.37
2962	NYSE	SAR	Mon, Aug 31, 2020	17.95	17.95	17.14	17.14
2961	NYSE	SAR	Fri, Aug 28, 2020	17.65	18.00	17.58	17.96
2960	NYSE	SAR	Thu, Aug 27, 2020	17.59	17.77	17.52	17.65
2959	NYSE	SAR	Wed, Aug 26, 2020	17.59	17.75	17.40	17.43
2958	NYSE	SAR	Tue, Aug 25, 2020	17.81	17.98	17.58	17.67
2957	NYSE	SAR	Mon, Aug 24, 2020	17.18	17.89	17.18	17.80
2956	NYSE	SAR	Fri, Aug 21, 2020	17.42	17.51	17.21	17.21
2955	NYSE	SAR	Thu, Aug 20, 2020	17.40	17.67	17.36	17.46
2954	NYSE	SAR	Wed, Aug 19, 2020	17.70	17.87	17.48	17.56
2953	NYSE	SAR	Tue, Aug 18, 2020	18.25	18.36	17.81	17.82
2952	NYSE	SAR	Mon, Aug 17, 2020	18.41	18.58	18.07	18.25
2951	NYSE	SAR	Fri, Aug 14, 2020	17.90	18.42	17.90	18.33
2950	NYSE	SAR	Thu, Aug 13, 2020	17.91	18.13	17.79	17.91
2949	NYSE	SAR	Wed, Aug 12, 2020	17.80	17.97	17.58	17.82
2948	NYSE	SAR	Tue, Aug 11, 2020	17.65	17.80	17.57	17.58
2947	NYSE	SAR	Mon, Aug 10, 2020	17.37	17.63	17.21	17.57
2946	NYSE	SAR	Fri, Aug 7, 2020	17.15	17.33	17.14	17.25
2945	NYSE	SAR	Thu, Aug 6, 2020	17.11	17.39	17.09	17.17
2944	NYSE	SAR	Wed, Aug 5, 2020	16.90	17.30	16.90	17.15
2943	NYSE	SAR	Tue, Aug 4, 2020	17.10	17.17	16.90	16.90
2942	NYSE	SAR	Mon, Aug 3, 2020	17.40	17.40	17.01	17.20
2941	NYSE	SAR	Fri, Jul 31, 2020	17.25	17.34	17.04	17.27
2940	NYSE	SAR	Thu, Jul 30, 2020	17.01	17.30	16.99	17.30
2939	NYSE	SAR	Wed, Jul 29, 2020	17.13	17.42	17.05	17.26
2938	NYSE	SAR	Tue, Jul 28, 2020	16.84	17.24	16.84	17.12
2937	NYSE	SAR	Mon, Jul 27, 2020	16.97	17.17	16.85	16.97
2936	NYSE	SAR	Fri, Jul 24, 2020	17.20	17.50	16.80	16.89
2935	NYSE	SAR	Thu, Jul 23, 2020	17.74	17.83	17.30	17.21
2934	NYSE	SAR	Wed, Jul 22, 2020	17.53	17.72	17.15	17.60
2933	NYSE	SAR	Tue, Jul 21, 2020	17.35	17.80	17.35	17.44
2932	NYSE	SAR	Mon, Jul 20, 2020	17.70	17.75	17.15	17.33
2931	NYSE	SAR	Fri, Jul 17, 2020	17.35	17.81	17.07	17.64
2930	NYSE	SAR	Thu, Jul 16, 2020	17.01	17.19	16.86	17.10
2929	NYSE	SAR	Wed, Jul 15, 2020	16.86	17.24	16.51	17.20
2928	NYSE	SAR	Tue, Jul 14, 2020	16.02	16.75	15.90	16.37
2927	NYSE	SAR	Mon, Jul 13, 2020	16.70	16.96	15.97	16.10
2926	NYSE	SAR	Fri, Jul 10, 2020	16.06	16.32	15.80	16.30
2925	NYSE	SAR	Thu, Jul 9, 2020	16.25	16.90	15.94	16.13
2924	NYSE	SAR	Wed, Jul 8, 2020	15.21	15.75	15.08	15.60
2923	NYSE	SAR	Tue, Jul 7, 2020	15.00	15.48	15.00	15.08
2922	NYSE	SAR	Mon, Jul 6, 2020	15.34	15.54	15.06	15.25
2921	NYSE	SAR	Thu, Jul 2, 2020	15.44	15.83	15.26	15.30
2920	NYSE	SAR	Wed, Jul 1, 2020	15.75	15.94	15.25	15.35
2919	NYSE	SAR	Tue, Jun 30, 2020	15.80	16.10	15.72	15.80
2918	NYSE	SAR	Mon, Jun 29, 2020	15.90	16.14	15.50	15.80
2917	NYSE	SAR	Fri, Jun 26, 2020	15.73	16.14	15.40	15.79
2916	NYSE	SAR	Thu, Jun 25, 2020	15.80	16.06	15.65	15.95
2915	NYSE	SAR	Wed, Jun 24, 2020	16.00	16.37	15.57	16.08
2914	NYSE	SAR	Tue, Jun 23, 2020	16.85	16.85	16.01	16.30
2913	NYSE	SAR	Mon, Jun 22, 2020	16.47	16.67	16.27	16.59
2912	NYSE	SAR	Fri, Jun 19, 2020	17.15	17.15	16.62	16.72
2911	NYSE	SAR	Thu, Jun 18, 2020	16.67	17.00	16.40	16.76
2910	NYSE	SAR	Wed, Jun 17, 2020	17.14	17.40	16.75	17.00
2909	NYSE	SAR	Tue, Jun 16, 2020	17.16	17.47	16.73	17.19
2908	NYSE	SAR	Mon, Jun 15, 2020	15.98	16.94	15.54	16.40
2907	NYSE	SAR	Fri, Jun 12, 2020	16.20	16.70	15.67	16.40
2906	NYSE	SAR	Thu, Jun 11, 2020	16.00	16.48	15.02	15.51
2905	NYSE	SAR	Wed, Jun 10, 2020	17.73	18.00	16.00	16.77
2904	NYSE	SAR	Tue, Jun 9, 2020	18.58	18.68	17.50	17.80
2903	NYSE	SAR	Mon, Jun 8, 2020	17.75	18.95	17.41	18.71
2902	NYSE	SAR	Fri, Jun 5, 2020	17.00	17.45	16.70	16.70
2901	NYSE	SAR	Thu, Jun 4, 2020	15.95	16.70	15.70	15.99
2900	NYSE	SAR	Wed, Jun 3, 2020	15.38	15.94	15.24	15.64
2899	NYSE	SAR	Tue, Jun 2, 2020	15.34	15.65	15.14	15.16
2898	NYSE	SAR	Mon, Jun 1, 2020	15.18	15.72	14.96	15.20
2897	NYSE	SAR	Fri, May 29, 2020	15.64	15.68	14.75	15.18
2896	NYSE	SAR	Thu, May 28, 2020	15.85	16.31	15.60	15.68
2895	NYSE	SAR	Wed, May 27, 2020	15.40	16.00	15.21	15.77
2894	NYSE	SAR	Tue, May 26, 2020	15.29	15.50	15.00	15.13
2893	NYSE	SAR	Fri, May 22, 2020	14.95	15.13	14.70	14.84
2892	NYSE	SAR	Thu, May 21, 2020	14.48	15.04	14.45	14.94
2891	NYSE	SAR	Wed, May 20, 2020	14.75	15.22	14.42	14.66
2890	NYSE	SAR	Tue, May 19, 2020	14.28	14.82	14.00	14.37
2889	NYSE	SAR	Mon, May 18, 2020	14.33	14.55	14.06	14.06
2888	NYSE	SAR	Fri, May 15, 2020	13.58	14.06	13.22	13.74
2887	NYSE	SAR	Thu, May 14, 2020	12.98	13.67	12.00	13.56
2886	NYSE	SAR	Wed, May 13, 2020	13.46	13.94	12.40	13.14
2885	NYSE	SAR	Tue, May 12, 2020	13.34	14.49	13.34	13.77
2884	NYSE	SAR	Mon, May 11, 2020	13.11	13.30	12.58	13.01
2883	NYSE	SAR	Fri, May 8, 2020	13.50	13.98	12.41	13.25
2882	NYSE	SAR	Thu, May 7, 2020	13.52	14.25	12.40	13.94
2881	NYSE	SAR	Wed, May 6, 2020	14.49	15.44	14.02	15.02
2880	NYSE	SAR	Tue, May 5, 2020	15.23	15.92	13.84	14.45
2879	NYSE	SAR	Mon, May 4, 2020	15.26	15.31	14.61	15.00
2878	NYSE	SAR	Fri, May 1, 2020	16.59	16.59	15.30	15.66
2877	NYSE	SAR	Thu, Apr 30, 2020	16.19	17.00	15.27	16.79
2876	NYSE	SAR	Wed, Apr 29, 2020	15.29	16.09	15.18	15.92
2875	NYSE	SAR	Tue, Apr 28, 2020	15.00	15.49	14.60	14.76
2874	NYSE	SAR	Mon, Apr 27, 2020	13.94	14.97	13.83	14.71
2873	NYSE	SAR	Fri, Apr 24, 2020	13.02	13.99	13.00	13.65
2872	NYSE	SAR	Thu, Apr 23, 2020	13.38	13.79	12.86	13.36
2871	NYSE	SAR	Wed, Apr 22, 2020	13.71	13.79	13.00	13.16
2870	NYSE	SAR	Tue, Apr 21, 2020	13.33	13.69	13.10	13.38
2869	NYSE	SAR	Mon, Apr 20, 2020	13.40	13.91	13.03	13.50
2868	NYSE	SAR	Fri, Apr 17, 2020	14.07	14.76	13.61	13.79
2867	NYSE	SAR	Thu, Apr 16, 2020	13.99	14.47	13.33	13.55
2866	NYSE	SAR	Wed, Apr 15, 2020	14.43	14.60	12.65	13.87
2865	NYSE	SAR	Tue, Apr 14, 2020	14.75	15.60	14.47	15.02
2864	NYSE	SAR	Mon, Apr 13, 2020	14.26	14.53	12.63	14.46
2863	NYSE	SAR	Thu, Apr 9, 2020	14.38	16.00	13.43	13.91
2862	NYSE	SAR	Wed, Apr 8, 2020	12.65	14.38	12.52	13.41
2861	NYSE	SAR	Tue, Apr 7, 2020	11.50	12.87	11.42	12.01
2860	NYSE	SAR	Mon, Apr 6, 2020	10.00	11.50	10.00	11.17
2859	NYSE	SAR	Fri, Apr 3, 2020	9.93	10.44	9.09	9.51
2858	NYSE	SAR	Thu, Apr 2, 2020	10.24	10.65	9.81	10.12
2857	NYSE	SAR	Wed, Apr 1, 2020	10.80	11.20	9.85	10.08
2856	NYSE	SAR	Tue, Mar 31, 2020	10.95	11.91	10.51	11.51
2855	NYSE	SAR	Mon, Mar 30, 2020	12.25	12.39	10.41	10.75
2854	NYSE	SAR	Fri, Mar 27, 2020	13.95	13.95	12.06	12.27
2853	NYSE	SAR	Thu, Mar 26, 2020	11.91	15.50	11.67	14.01
2852	NYSE	SAR	Wed, Mar 25, 2020	10.73	14.00	10.73	11.60
2851	NYSE	SAR	Tue, Mar 24, 2020	9.90	11.43	9.90	10.56
2850	NYSE	SAR	Mon, Mar 23, 2020	11.28	11.32	8.70	9.23
2849	NYSE	SAR	Fri, Mar 20, 2020	13.70	14.50	11.11	11.86
2848	NYSE	SAR	Thu, Mar 19, 2020	8.10	13.50	7.51	13.25
2847	NYSE	SAR	Wed, Mar 18, 2020	10.53	10.54	5.94	8.40
2846	NYSE	SAR	Tue, Mar 17, 2020	13.53	13.92	11.20	11.20
2845	NYSE	SAR	Mon, Mar 16, 2020	14.69	14.99	13.00	13.16
2844	NYSE	SAR	Fri, Mar 13, 2020	16.05	16.49	15.12	15.85
2843	NYSE	SAR	Thu, Mar 12, 2020	20.20	20.20	15.00	15.11
2842	NYSE	SAR	Wed, Mar 11, 2020	21.95	22.06	21.55	21.74
2841	NYSE	SAR	Tue, Mar 10, 2020	22.74	23.07	21.53	22.54
2840	NYSE	SAR	Mon, Mar 9, 2020	22.50	23.00	22.00	22.00
2839	NYSE	SAR	Fri, Mar 6, 2020	24.32	24.50	23.50	23.87
2838	NYSE	SAR	Thu, Mar 5, 2020	24.60	25.10	24.58	24.80
2837	NYSE	SAR	Wed, Mar 4, 2020	24.87	25.17	24.56	24.97
2836	NYSE	SAR	Tue, Mar 3, 2020	24.71	25.20	24.43	24.56
2835	NYSE	SAR	Mon, Mar 2, 2020	22.91	24.67	22.91	24.45
2834	NYSE	SAR	Fri, Feb 28, 2020	24.08	24.20	21.97	22.91
2833	NYSE	SAR	Thu, Feb 27, 2020	25.73	25.75	24.27	24.33
2832	NYSE	SAR	Wed, Feb 26, 2020	25.43	26.79	25.39	26.15
2831	NYSE	SAR	Tue, Feb 25, 2020	27.30	27.47	25.07	25.31
2830	NYSE	SAR	Mon, Feb 24, 2020	27.37	27.52	27.04	27.25
2829	NYSE	SAR	Fri, Feb 21, 2020	27.62	27.70	27.41	27.57
2828	NYSE	SAR	Thu, Feb 20, 2020	27.55	27.89	27.55	27.65
2827	NYSE	SAR	Wed, Feb 19, 2020	27.55	27.80	27.50	27.55
2826	NYSE	SAR	Tue, Feb 18, 2020	27.88	27.91	27.32	27.47
2825	NYSE	SAR	Fri, Feb 14, 2020	27.48	27.94	27.45	27.90
2824	NYSE	SAR	Thu, Feb 13, 2020	27.39	27.56	27.30	27.51
2823	NYSE	SAR	Wed, Feb 12, 2020	27.82	27.84	27.26	27.39
2822	NYSE	SAR	Tue, Feb 11, 2020	27.50	27.80	27.46	27.60
2821	NYSE	SAR	Mon, Feb 10, 2020	27.21	27.48	27.21	27.45
2820	NYSE	SAR	Fri, Feb 7, 2020	27.16	27.26	27.00	27.18
2819	NYSE	SAR	Thu, Feb 6, 2020	26.86	27.28	26.76	27.24
2818	NYSE	SAR	Wed, Feb 5, 2020	26.47	26.88	26.47	26.69
2817	NYSE	SAR	Tue, Feb 4, 2020	26.60	26.87	26.31	26.40
2816	NYSE	SAR	Mon, Feb 3, 2020	26.62	26.72	26.30	26.42
2815	NYSE	SAR	Fri, Jan 31, 2020	27.12	27.12	26.55	26.56
2814	NYSE	SAR	Thu, Jan 30, 2020	27.10	27.24	26.91	27.16
2813	NYSE	SAR	Wed, Jan 29, 2020	26.95	27.27	26.80	27.14
2812	NYSE	SAR	Tue, Jan 28, 2020	26.69	27.13	26.60	26.94
2811	NYSE	SAR	Mon, Jan 27, 2020	26.55	26.84	25.80	26.51
2810	NYSE	SAR	Fri, Jan 24, 2020	27.31	27.44	26.56	26.71
2809	NYSE	SAR	Thu, Jan 23, 2020	27.55	27.78	27.26	27.31
2808	NYSE	SAR	Wed, Jan 22, 2020	28.47	28.59	27.49	27.66
2807	NYSE	SAR	Tue, Jan 21, 2020	28.12	28.70	28.12	28.35
2806	NYSE	SAR	Fri, Jan 17, 2020	27.95	28.49	27.93	28.14
2805	NYSE	SAR	Thu, Jan 16, 2020	27.75	28.19	27.70	27.90
2804	NYSE	SAR	Wed, Jan 15, 2020	27.44	27.80	27.30	27.66
2803	NYSE	SAR	Tue, Jan 14, 2020	27.62	27.79	27.30	27.48
2802	NYSE	SAR	Mon, Jan 13, 2020	27.19	27.51	26.90	27.51
2801	NYSE	SAR	Fri, Jan 10, 2020	26.20	27.04	26.06	26.74
2800	NYSE	SAR	Thu, Jan 9, 2020	25.63	26.08	25.27	26.05
2799	NYSE	SAR	Wed, Jan 8, 2020	24.95	25.13	24.84	25.13
2798	NYSE	SAR	Tue, Jan 7, 2020	25.03	25.04	24.74	24.93
2797	NYSE	SAR	Mon, Jan 6, 2020	24.76	25.11	24.76	25.01
2796	NYSE	SAR	Fri, Jan 3, 2020	24.89	24.94	24.79	24.83
2795	NYSE	SAR	Thu, Jan 2, 2020	25.04	25.06	24.76	24.93
2794	NYSE	SAR	Tue, Dec 31, 2019	25.04	25.15	24.85	24.95
2793	NYSE	SAR	Mon, Dec 30, 2019	25.08	25.15	24.90	25.04
2792	NYSE	SAR	Fri, Dec 27, 2019	25.12	25.18	24.95	25.02
2791	NYSE	SAR	Thu, Dec 26, 2019	25.15	25.19	24.98	25.08
2790	NYSE	SAR	Tue, Dec 24, 2019	25.00	25.20	24.98	25.05
2789	NYSE	SAR	Mon, Dec 23, 2019	25.05	25.11	24.90	24.98
2788	NYSE	SAR	Fri, Dec 20, 2019	25.12	25.31	24.91	25.00
2787	NYSE	SAR	Thu, Dec 19, 2019	25.58	25.59	25.09	25.15
2786	NYSE	SAR	Wed, Dec 18, 2019	25.65	25.72	25.55	25.58
2785	NYSE	SAR	Tue, Dec 17, 2019	25.51	25.72	25.50	25.69
2784	NYSE	SAR	Mon, Dec 16, 2019	25.39	25.65	25.36	25.49
2783	NYSE	SAR	Fri, Dec 13, 2019	25.42	25.49	25.20	25.39
2782	NYSE	SAR	Thu, Dec 12, 2019	25.24	25.56	25.18	25.50
2781	NYSE	SAR	Wed, Dec 11, 2019	25.32	25.40	25.02	25.29
2780	NYSE	SAR	Tue, Dec 10, 2019	25.19	25.42	25.14	25.32
2779	NYSE	SAR	Mon, Dec 9, 2019	25.30	25.39	25.12	25.23
2778	NYSE	SAR	Fri, Dec 6, 2019	25.18	25.41	25.17	25.34
2777	NYSE	SAR	Thu, Dec 5, 2019	25.10	25.16	24.98	25.09
2776	NYSE	SAR	Wed, Dec 4, 2019	24.95	25.17	24.95	25.10
2775	NYSE	SAR	Tue, Dec 3, 2019	25.11	25.11	24.78	24.95
2774	NYSE	SAR	Mon, Dec 2, 2019	25.15	25.24	25.05	25.16
2773	NYSE	SAR	Fri, Nov 29, 2019	25.25	25.27	25.05	25.10
2772	NYSE	SAR	Wed, Nov 27, 2019	25.05	25.26	25.00	25.23
2771	NYSE	SAR	Tue, Nov 26, 2019	25.10	25.11	24.98	25.03
2770	NYSE	SAR	Mon, Nov 25, 2019	24.96	25.20	24.96	25.10
2769	NYSE	SAR	Fri, Nov 22, 2019	25.07	25.10	24.91	24.99
2768	NYSE	SAR	Thu, Nov 21, 2019	25.11	25.11	24.89	25.07
2767	NYSE	SAR	Wed, Nov 20, 2019	25.35	25.35	25.03	25.09
2766	NYSE	SAR	Tue, Nov 19, 2019	25.30	25.37	25.20	25.35
2765	NYSE	SAR	Mon, Nov 18, 2019	25.37	25.38	25.21	25.30
2764	NYSE	SAR	Fri, Nov 15, 2019	25.50	25.60	25.33	25.36
2763	NYSE	SAR	Thu, Nov 14, 2019	25.54	25.64	25.46	25.48
2762	NYSE	SAR	Wed, Nov 13, 2019	25.60	25.65	25.51	25.53
2761	NYSE	SAR	Tue, Nov 12, 2019	25.56	25.78	25.47	25.67
2760	NYSE	SAR	Mon, Nov 11, 2019	25.30	25.65	25.25	25.55
2759	NYSE	SAR	Fri, Nov 8, 2019	25.50	25.58	25.20	25.35
2758	NYSE	SAR	Thu, Nov 7, 2019	26.25	26.39	25.73	25.75
2757	NYSE	SAR	Wed, Nov 6, 2019	26.06	26.33	26.04	26.23
2756	NYSE	SAR	Tue, Nov 5, 2019	26.00	26.19	25.28	26.09
2755	NYSE	SAR	Mon, Nov 4, 2019	25.47	25.98	25.42	25.98
2754	NYSE	SAR	Fri, Nov 1, 2019	25.08	25.45	25.04	25.27
2753	NYSE	SAR	Thu, Oct 31, 2019	25.08	25.09	24.95	25.00
2752	NYSE	SAR	Wed, Oct 30, 2019	25.10	25.13	25.00	25.09
2751	NYSE	SAR	Tue, Oct 29, 2019	25.07	25.19	25.04	25.08
2750	NYSE	SAR	Mon, Oct 28, 2019	24.93	25.11	24.90	25.05
2749	NYSE	SAR	Fri, Oct 25, 2019	24.60	25.00	24.60	24.89
2748	NYSE	SAR	Thu, Oct 24, 2019	24.73	24.73	24.52	24.60
2747	NYSE	SAR	Wed, Oct 23, 2019	24.78	24.78	24.60	24.73
2746	NYSE	SAR	Tue, Oct 22, 2019	24.94	24.98	24.59	24.70
2745	NYSE	SAR	Mon, Oct 21, 2019	25.00	25.02	24.85	24.90
2744	NYSE	SAR	Fri, Oct 18, 2019	24.85	25.00	24.77	24.97
2743	NYSE	SAR	Thu, Oct 17, 2019	24.90	24.90	24.73	24.84
2742	NYSE	SAR	Wed, Oct 16, 2019	24.90	24.93	24.72	24.84
2741	NYSE	SAR	Tue, Oct 15, 2019	24.90	24.96	24.78	24.78
2740	NYSE	SAR	Mon, Oct 14, 2019	24.90	24.94	24.75	24.80
2739	NYSE	SAR	Fri, Oct 11, 2019	25.15	25.35	24.85	24.90
2738	NYSE	SAR	Thu, Oct 10, 2019	24.96	25.24	24.60	24.78
2737	NYSE	SAR	Wed, Oct 9, 2019	24.36	24.50	24.17	24.48
2736	NYSE	SAR	Tue, Oct 8, 2019	24.40	24.46	24.24	24.35
2735	NYSE	SAR	Mon, Oct 7, 2019	24.12	24.42	23.97	24.38
2734	NYSE	SAR	Fri, Oct 4, 2019	24.00	24.18	23.78	24.11
2733	NYSE	SAR	Thu, Oct 3, 2019	24.09	24.26	23.90	24.00
2732	NYSE	SAR	Wed, Oct 2, 2019	24.23	24.36	23.90	24.13
2731	NYSE	SAR	Tue, Oct 1, 2019	24.73	24.74	24.20	24.28
2730	NYSE	SAR	Mon, Sep 30, 2019	24.66	24.87	24.50	24.72
2729	NYSE	SAR	Fri, Sep 27, 2019	24.60	24.89	24.52	24.60
2728	NYSE	SAR	Thu, Sep 26, 2019	24.30	24.66	24.26	24.51
2727	NYSE	SAR	Wed, Sep 25, 2019	24.35	24.40	24.18	24.27
2726	NYSE	SAR	Tue, Sep 24, 2019	24.50	24.55	24.30	24.32
2725	NYSE	SAR	Mon, Sep 23, 2019	24.50	24.62	24.40	24.50
2724	NYSE	SAR	Fri, Sep 20, 2019	24.53	24.60	24.45	24.55
2723	NYSE	SAR	Thu, Sep 19, 2019	24.70	24.81	24.57	24.59
2722	NYSE	SAR	Wed, Sep 18, 2019	24.60	24.71	24.55	24.66
2721	NYSE	SAR	Tue, Sep 17, 2019	24.66	24.68	24.50	24.60
2720	NYSE	SAR	Mon, Sep 16, 2019	24.95	24.95	24.57	24.67
2719	NYSE	SAR	Fri, Sep 13, 2019	25.01	25.10	24.93	24.99
2718	NYSE	SAR	Thu, Sep 12, 2019	24.92	25.12	24.81	24.98
2717	NYSE	SAR	Wed, Sep 11, 2019	25.63	25.65	25.35	25.03
2716	NYSE	SAR	Tue, Sep 10, 2019	25.80	25.80	25.46	25.62
2715	NYSE	SAR	Mon, Sep 9, 2019	25.52	25.79	25.52	25.79
2714	NYSE	SAR	Fri, Sep 6, 2019	25.44	25.58	25.25	25.50
2713	NYSE	SAR	Thu, Sep 5, 2019	25.33	25.63	25.30	25.44
2712	NYSE	SAR	Wed, Sep 4, 2019	25.14	25.32	25.12	25.22
2711	NYSE	SAR	Tue, Sep 3, 2019	25.12	25.16	25.00	25.11
2710	NYSE	SAR	Fri, Aug 30, 2019	25.00	25.22	25.00	25.16
2709	NYSE	SAR	Thu, Aug 29, 2019	24.78	24.95	24.78	24.95
2708	NYSE	SAR	Wed, Aug 28, 2019	24.59	24.78	24.58	24.77
2707	NYSE	SAR	Tue, Aug 27, 2019	24.50	24.73	24.40	24.59
2706	NYSE	SAR	Mon, Aug 26, 2019	24.47	24.50	24.29	24.47
2705	NYSE	SAR	Fri, Aug 23, 2019	24.59	24.68	24.35	24.39
2704	NYSE	SAR	Thu, Aug 22, 2019	24.55	24.72	24.49	24.62
2703	NYSE	SAR	Wed, Aug 21, 2019	24.50	24.75	24.41	24.55
2702	NYSE	SAR	Tue, Aug 20, 2019	24.36	24.50	24.17	24.43
2701	NYSE	SAR	Mon, Aug 19, 2019	24.20	24.39	24.18	24.32
2700	NYSE	SAR	Fri, Aug 16, 2019	24.04	24.23	23.96	24.13
2699	NYSE	SAR	Thu, Aug 15, 2019	24.10	24.15	23.78	23.85
2698	NYSE	SAR	Wed, Aug 14, 2019	24.23	24.30	23.85	24.06
2697	NYSE	SAR	Tue, Aug 13, 2019	24.31	24.50	24.31	24.40
2696	NYSE	SAR	Mon, Aug 12, 2019	24.67	24.72	24.30	24.35
2695	NYSE	SAR	Fri, Aug 9, 2019	24.84	24.88	24.61	24.71
2694	NYSE	SAR	Thu, Aug 8, 2019	24.60	24.99	24.58	24.85
2693	NYSE	SAR	Wed, Aug 7, 2019	24.52	24.69	24.37	24.57
2692	NYSE	SAR	Tue, Aug 6, 2019	24.41	24.75	24.15	24.57
2691	NYSE	SAR	Mon, Aug 5, 2019	24.61	24.89	24.20	24.35
2690	NYSE	SAR	Fri, Aug 2, 2019	25.00	25.05	24.90	24.96
2689	NYSE	SAR	Thu, Aug 1, 2019	25.20	25.21	24.98	25.01
2688	NYSE	SAR	Wed, Jul 31, 2019	25.30	25.30	25.11	25.17
2687	NYSE	SAR	Tue, Jul 30, 2019	25.30	25.43	25.25	25.35
2686	NYSE	SAR	Mon, Jul 29, 2019	25.51	25.78	25.16	25.26
2685	NYSE	SAR	Fri, Jul 26, 2019	25.05	25.65	25.05	25.50
2684	NYSE	SAR	Thu, Jul 25, 2019	25.17	25.19	24.91	25.03
2683	NYSE	SAR	Wed, Jul 24, 2019	25.04	25.17	24.95	25.07
2682	NYSE	SAR	Tue, Jul 23, 2019	24.96	25.05	24.88	25.04
2681	NYSE	SAR	Mon, Jul 22, 2019	24.90	24.97	24.85	24.96
2680	NYSE	SAR	Fri, Jul 19, 2019	24.90	25.00	24.78	24.85
2679	NYSE	SAR	Thu, Jul 18, 2019	24.54	25.05	24.37	24.86
2678	NYSE	SAR	Wed, Jul 17, 2019	24.65	24.75	24.43	24.45
2677	NYSE	SAR	Tue, Jul 16, 2019	24.76	24.76	24.44	24.60
2676	NYSE	SAR	Mon, Jul 15, 2019	24.57	25.10	24.54	24.76
2675	NYSE	SAR	Fri, Jul 12, 2019	24.58	24.79	24.37	24.57
2674	NYSE	SAR	Thu, Jul 11, 2019	23.91	24.75	23.80	24.58
2673	NYSE	SAR	Wed, Jul 10, 2019	23.87	24.39	23.67	24.03
2672	NYSE	SAR	Tue, Jul 9, 2019	23.78	24.07	23.65	23.83
2671	NYSE	SAR	Mon, Jul 8, 2019	24.00	24.05	23.70	23.90
2670	NYSE	SAR	Fri, Jul 5, 2019	24.02	24.28	23.82	24.13
2669	NYSE	SAR	Wed, Jul 3, 2019	24.15	24.19	23.71	24.09
2668	NYSE	SAR	Tue, Jul 2, 2019	24.32	24.60	23.75	24.28
2667	NYSE	SAR	Mon, Jul 1, 2019	24.64	24.71	24.14	24.41
2666	NYSE	SAR	Fri, Jun 28, 2019	24.49	24.74	24.41	24.69
2665	NYSE	SAR	Thu, Jun 27, 2019	23.99	24.70	23.96	24.39
2664	NYSE	SAR	Wed, Jun 26, 2019	23.88	24.17	23.75	23.94
2663	NYSE	SAR	Tue, Jun 25, 2019	23.30	23.90	23.25	23.86
2662	NYSE	SAR	Mon, Jun 24, 2019	23.72	23.81	23.15	23.31
2661	NYSE	SAR	Fri, Jun 21, 2019	23.74	23.80	23.65	23.65
2660	NYSE	SAR	Thu, Jun 20, 2019	23.96	23.96	23.63	23.71
2659	NYSE	SAR	Wed, Jun 19, 2019	23.70	24.00	23.69	23.92
2658	NYSE	SAR	Tue, Jun 18, 2019	23.87	23.91	23.50	23.64
2657	NYSE	SAR	Mon, Jun 17, 2019	24.10	24.15	23.75	23.88
2656	NYSE	SAR	Fri, Jun 14, 2019	24.11	24.25	24.07	24.13
2655	NYSE	SAR	Thu, Jun 13, 2019	24.11	24.25	24.11	24.20
2654	NYSE	SAR	Wed, Jun 12, 2019	24.30	24.42	24.05	24.21
2653	NYSE	SAR	Tue, Jun 11, 2019	24.87	24.95	24.67	24.28
2652	NYSE	SAR	Mon, Jun 10, 2019	24.85	24.95	24.80	24.88
2651	NYSE	SAR	Fri, Jun 7, 2019	24.83	24.84	24.78	24.80
2650	NYSE	SAR	Thu, Jun 6, 2019	24.75	24.83	24.72	24.82
2649	NYSE	SAR	Wed, Jun 5, 2019	24.79	24.90	24.71	24.75
2648	NYSE	SAR	Tue, Jun 4, 2019	24.63	24.85	24.51	24.76
2647	NYSE	SAR	Mon, Jun 3, 2019	24.77	24.82	24.51	24.58
2646	NYSE	SAR	Fri, May 31, 2019	25.13	25.21	24.65	24.65
2645	NYSE	SAR	Thu, May 30, 2019	25.35	25.65	25.10	25.24
2644	NYSE	SAR	Wed, May 29, 2019	25.25	25.65	25.03	25.28
2643	NYSE	SAR	Tue, May 28, 2019	24.92	25.36	24.74	25.21
2642	NYSE	SAR	Fri, May 24, 2019	25.03	25.03	24.78	24.82
2641	NYSE	SAR	Thu, May 23, 2019	24.89	25.10	24.73	24.84
2640	NYSE	SAR	Wed, May 22, 2019	24.76	25.05	24.70	24.89
2639	NYSE	SAR	Tue, May 21, 2019	24.93	25.19	24.78	24.79
2638	NYSE	SAR	Mon, May 20, 2019	24.79	25.23	24.76	24.85
2637	NYSE	SAR	Fri, May 17, 2019	24.52	24.98	24.52	24.76
2636	NYSE	SAR	Thu, May 16, 2019	24.32	24.70	24.30	24.54
2635	NYSE	SAR	Wed, May 15, 2019	24.57	24.79	24.30	24.32
2634	NYSE	SAR	Tue, May 14, 2019	24.38	24.78	24.35	24.63
2633	NYSE	SAR	Mon, May 13, 2019	24.71	24.80	24.30	24.41
2632	NYSE	SAR	Fri, May 10, 2019	25.24	25.43	24.80	24.98
2631	NYSE	SAR	Thu, May 9, 2019	25.25	25.34	24.65	25.13
2630	NYSE	SAR	Wed, May 8, 2019	25.42	25.50	25.28	25.32
2629	NYSE	SAR	Tue, May 7, 2019	25.42	25.59	25.32	25.42
2628	NYSE	SAR	Mon, May 6, 2019	25.26	25.60	25.24	25.54
2627	NYSE	SAR	Fri, May 3, 2019	25.30	25.65	25.24	25.60
2626	NYSE	SAR	Thu, May 2, 2019	25.25	25.30	25.00	25.24
2625	NYSE	SAR	Wed, May 1, 2019	25.19	25.35	25.09	25.19
2624	NYSE	SAR	Tue, Apr 30, 2019	25.20	25.46	24.98	25.07
2623	NYSE	SAR	Mon, Apr 29, 2019	24.85	25.24	24.60	25.08
2622	NYSE	SAR	Fri, Apr 26, 2019	24.92	25.10	24.75	24.85
2621	NYSE	SAR	Thu, Apr 25, 2019	24.95	25.10	24.60	24.84
2620	NYSE	SAR	Wed, Apr 24, 2019	25.14	25.25	24.88	25.11
2619	NYSE	SAR	Tue, Apr 23, 2019	24.83	25.20	24.83	25.01
2618	NYSE	SAR	Mon, Apr 22, 2019	24.52	24.85	24.45	24.83
2617	NYSE	SAR	Thu, Apr 18, 2019	24.41	24.61	24.25	24.29
2616	NYSE	SAR	Wed, Apr 17, 2019	24.47	24.55	24.37	24.45
2615	NYSE	SAR	Tue, Apr 16, 2019	24.59	24.63	24.26	24.45
2614	NYSE	SAR	Mon, Apr 15, 2019	24.35	24.79	24.35	24.53
2613	NYSE	SAR	Fri, Apr 12, 2019	24.35	24.80	24.35	24.57
2612	NYSE	SAR	Thu, Apr 11, 2019	23.63	24.24	23.50	23.90
2611	NYSE	SAR	Wed, Apr 10, 2019	23.10	24.30	23.10	23.55
2610	NYSE	SAR	Tue, Apr 9, 2019	23.06	23.09	23.00	23.06
2609	NYSE	SAR	Mon, Apr 8, 2019	22.83	23.14	22.83	23.10
2608	NYSE	SAR	Fri, Apr 5, 2019	22.95	23.08	22.75	22.91
2607	NYSE	SAR	Thu, Apr 4, 2019	23.08	23.08	22.90	22.99
2606	NYSE	SAR	Wed, Apr 3, 2019	23.13	23.13	22.79	22.87
2605	NYSE	SAR	Tue, Apr 2, 2019	23.00	23.13	22.69	23.09
2604	NYSE	SAR	Mon, Apr 1, 2019	22.30	23.13	22.25	23.06
2603	NYSE	SAR	Fri, Mar 29, 2019	22.28	22.54	22.20	22.28
2602	NYSE	SAR	Thu, Mar 28, 2019	22.30	22.30	22.07	22.27
2601	NYSE	SAR	Wed, Mar 27, 2019	22.30	22.32	22.12	22.29
2600	NYSE	SAR	Tue, Mar 26, 2019	22.30	22.46	22.16	22.30
2599	NYSE	SAR	Mon, Mar 25, 2019	22.27	22.40	22.10	22.30
2598	NYSE	SAR	Fri, Mar 22, 2019	22.56	22.73	22.21	22.34
2597	NYSE	SAR	Thu, Mar 21, 2019	22.60	22.64	22.50	22.56
2596	NYSE	SAR	Wed, Mar 20, 2019	22.74	22.74	22.52	22.61
2595	NYSE	SAR	Tue, Mar 19, 2019	22.80	22.83	22.64	22.73
2594	NYSE	SAR	Mon, Mar 18, 2019	22.75	22.88	22.60	22.78
2593	NYSE	SAR	Fri, Mar 15, 2019	22.90	22.90	22.65	22.70
2592	NYSE	SAR	Thu, Mar 14, 2019	22.83	22.89	22.65	22.83
2591	NYSE	SAR	Wed, Mar 13, 2019	22.89	22.91	22.51	22.80
2590	NYSE	SAR	Tue, Mar 12, 2019	23.17	23.30	23.05	22.75
2589	NYSE	SAR	Mon, Mar 11, 2019	23.13	23.18	22.98	23.17
2588	NYSE	SAR	Fri, Mar 8, 2019	22.99	23.18	22.95	22.98
2587	NYSE	SAR	Thu, Mar 7, 2019	23.05	23.08	22.82	22.97
2586	NYSE	SAR	Wed, Mar 6, 2019	23.10	23.10	22.90	23.04
2585	NYSE	SAR	Tue, Mar 5, 2019	23.08	23.15	22.76	23.11
2584	NYSE	SAR	Mon, Mar 4, 2019	23.14	23.18	23.01	23.13
2583	NYSE	SAR	Fri, Mar 1, 2019	23.07	23.20	22.89	23.12
2582	NYSE	SAR	Thu, Feb 28, 2019	23.10	23.15	22.88	23.04
2581	NYSE	SAR	Wed, Feb 27, 2019	23.17	23.20	23.01	23.13
2580	NYSE	SAR	Tue, Feb 26, 2019	23.22	23.23	23.05	23.17
2579	NYSE	SAR	Mon, Feb 25, 2019	23.40	23.40	23.01	23.22
2578	NYSE	SAR	Fri, Feb 22, 2019	23.19	23.40	23.01	23.40
2577	NYSE	SAR	Thu, Feb 21, 2019	23.10	23.20	23.03	23.10
2576	NYSE	SAR	Wed, Feb 20, 2019	23.14	23.14	23.01	23.05
2575	NYSE	SAR	Tue, Feb 19, 2019	23.06	23.15	23.06	23.13
2574	NYSE	SAR	Fri, Feb 15, 2019	23.01	23.13	23.01	23.08
2573	NYSE	SAR	Thu, Feb 14, 2019	23.08	23.13	23.01	23.01
2572	NYSE	SAR	Wed, Feb 13, 2019	23.07	23.13	23.00	23.08
2571	NYSE	SAR	Tue, Feb 12, 2019	23.15	23.16	23.00	23.07
2570	NYSE	SAR	Mon, Feb 11, 2019	23.10	23.15	23.00	23.15
2569	NYSE	SAR	Fri, Feb 8, 2019	22.88	23.19	22.88	23.10
2568	NYSE	SAR	Thu, Feb 7, 2019	23.00	23.10	22.93	23.02
2567	NYSE	SAR	Wed, Feb 6, 2019	23.13	23.15	23.00	23.15
2566	NYSE	SAR	Tue, Feb 5, 2019	23.00	23.13	22.85	23.13
2565	NYSE	SAR	Mon, Feb 4, 2019	23.00	23.08	22.82	22.95
2564	NYSE	SAR	Fri, Feb 1, 2019	22.85	23.07	22.61	22.92
2563	NYSE	SAR	Thu, Jan 31, 2019	23.00	23.40	22.82	22.89
2562	NYSE	SAR	Wed, Jan 30, 2019	23.02	23.45	22.67	23.00
2561	NYSE	SAR	Tue, Jan 29, 2019	22.58	23.05	22.58	23.05
2560	NYSE	SAR	Mon, Jan 28, 2019	22.65	22.75	22.41	22.67
2559	NYSE	SAR	Fri, Jan 25, 2019	22.55	22.71	22.30	22.65
2558	NYSE	SAR	Thu, Jan 24, 2019	22.26	22.71	22.03	22.55
2557	NYSE	SAR	Wed, Jan 23, 2019	22.32	22.45	22.00	22.23
2556	NYSE	SAR	Tue, Jan 22, 2019	22.24	22.49	22.00	22.27
2555	NYSE	SAR	Fri, Jan 18, 2019	22.00	22.20	21.92	22.09
2554	NYSE	SAR	Thu, Jan 17, 2019	22.09	22.16	21.67	21.88
2553	NYSE	SAR	Wed, Jan 16, 2019	21.97	22.26	21.80	22.13
2552	NYSE	SAR	Tue, Jan 15, 2019	21.75	22.20	21.75	21.92
2551	NYSE	SAR	Mon, Jan 14, 2019	21.82	21.92	21.22	21.75
2550	NYSE	SAR	Fri, Jan 11, 2019	21.82	22.34	21.82	21.99
2549	NYSE	SAR	Thu, Jan 10, 2019	21.74	22.41	21.52	22.03
2548	NYSE	SAR	Wed, Jan 9, 2019	21.91	22.39	21.25	21.62
2547	NYSE	SAR	Tue, Jan 8, 2019	21.84	21.90	21.62	21.81
2546	NYSE	SAR	Mon, Jan 7, 2019	21.25	21.69	21.25	21.69
2545	NYSE	SAR	Fri, Jan 4, 2019	21.56	21.60	21.25	21.26
2544	NYSE	SAR	Thu, Jan 3, 2019	20.50	21.63	20.50	21.44
2543	NYSE	SAR	Wed, Jan 2, 2019	19.90	20.75	19.90	20.55
2542	NYSE	SAR	Mon, Dec 31, 2018	20.23	20.74	19.75	19.90
2541	NYSE	SAR	Fri, Dec 28, 2018	20.27	20.50	20.00	20.22
2540	NYSE	SAR	Thu, Dec 27, 2018	19.49	20.47	19.45	20.41
2539	NYSE	SAR	Wed, Dec 26, 2018	19.00	19.54	19.00	19.47
2538	NYSE	SAR	Mon, Dec 24, 2018	19.00	19.18	18.71	18.99
2537	NYSE	SAR	Fri, Dec 21, 2018	19.46	19.55	18.60	18.96
2536	NYSE	SAR	Thu, Dec 20, 2018	20.10	20.38	19.49	19.61
2535	NYSE	SAR	Wed, Dec 19, 2018	20.52	20.75	20.20	20.21
2534	NYSE	SAR	Tue, Dec 18, 2018	20.82	21.07	20.28	20.40
2533	NYSE	SAR	Mon, Dec 17, 2018	21.98	21.98	20.77	20.80
2532	NYSE	SAR	Fri, Dec 14, 2018	22.05	22.10	21.55	22.04
2531	NYSE	SAR	Thu, Dec 13, 2018	22.96	23.17	22.55	22.08
2530	NYSE	SAR	Wed, Dec 12, 2018	23.14	23.19	22.65	22.87
2529	NYSE	SAR	Tue, Dec 11, 2018	23.16	23.20	23.00	23.05
2528	NYSE	SAR	Mon, Dec 10, 2018	22.92	23.16	22.85	23.02
2527	NYSE	SAR	Fri, Dec 7, 2018	22.76	23.05	22.66	22.85
2526	NYSE	SAR	Thu, Dec 6, 2018	22.55	22.71	22.06	22.62
2525	NYSE	SAR	Tue, Dec 4, 2018	22.85	22.88	22.31	22.78
2524	NYSE	SAR	Mon, Dec 3, 2018	22.49	23.17	22.35	22.95
2523	NYSE	SAR	Fri, Nov 30, 2018	21.70	22.21	21.70	22.06
2522	NYSE	SAR	Thu, Nov 29, 2018	21.60	21.95	21.60	21.73
2521	NYSE	SAR	Wed, Nov 28, 2018	21.59	22.01	21.26	21.58
2520	NYSE	SAR	Tue, Nov 27, 2018	21.04	21.57	21.04	21.28
2519	NYSE	SAR	Mon, Nov 26, 2018	20.71	21.14	20.65	20.86
2518	NYSE	SAR	Fri, Nov 23, 2018	20.80	20.85	20.60	20.64
2517	NYSE	SAR	Wed, Nov 21, 2018	20.84	20.90	20.60	20.78
2516	NYSE	SAR	Tue, Nov 20, 2018	20.83	20.90	20.67	20.71
2515	NYSE	SAR	Mon, Nov 19, 2018	21.10	21.20	20.65	20.86
2514	NYSE	SAR	Fri, Nov 16, 2018	20.94	21.24	20.87	21.09
2513	NYSE	SAR	Thu, Nov 15, 2018	20.61	21.00	20.61	20.80
2512	NYSE	SAR	Wed, Nov 14, 2018	21.00	21.00	20.50	20.61
2511	NYSE	SAR	Tue, Nov 13, 2018	21.00	21.15	20.80	20.80
2510	NYSE	SAR	Mon, Nov 12, 2018	21.64	21.64	20.76	20.86
2509	NYSE	SAR	Fri, Nov 9, 2018	21.80	21.93	21.35	21.52
2508	NYSE	SAR	Thu, Nov 8, 2018	21.45	22.38	21.45	21.79
2507	NYSE	SAR	Wed, Nov 7, 2018	21.20	21.55	20.89	21.42
2506	NYSE	SAR	Tue, Nov 6, 2018	20.70	21.20	20.60	21.05
2505	NYSE	SAR	Mon, Nov 5, 2018	20.97	21.51	20.52	20.80
2504	NYSE	SAR	Fri, Nov 2, 2018	21.35	21.40	20.52	21.11
2503	NYSE	SAR	Thu, Nov 1, 2018	20.81	21.32	20.67	21.31
2502	NYSE	SAR	Wed, Oct 31, 2018	20.64	21.30	20.55	20.91
2501	NYSE	SAR	Tue, Oct 30, 2018	20.70	20.78	20.07	20.50
2500	NYSE	SAR	Mon, Oct 29, 2018	21.16	21.38	20.58	20.83
2499	NYSE	SAR	Fri, Oct 26, 2018	21.31	21.44	20.80	21.11
2498	NYSE	SAR	Thu, Oct 25, 2018	21.55	21.64	21.25	21.51
2497	NYSE	SAR	Wed, Oct 24, 2018	22.17	22.23	21.48	21.64
2496	NYSE	SAR	Tue, Oct 23, 2018	22.29	22.67	21.95	22.09
2495	NYSE	SAR	Mon, Oct 22, 2018	22.54	23.00	22.33	22.43
2494	NYSE	SAR	Fri, Oct 19, 2018	22.82	23.16	22.52	22.57
2493	NYSE	SAR	Thu, Oct 18, 2018	23.13	23.18	22.78	22.92
2492	NYSE	SAR	Wed, Oct 17, 2018	23.22	23.30	23.02	23.13
2491	NYSE	SAR	Tue, Oct 16, 2018	23.51	23.61	23.20	23.21
2490	NYSE	SAR	Mon, Oct 15, 2018	23.30	23.53	23.30	23.42
2489	NYSE	SAR	Fri, Oct 12, 2018	23.31	23.50	23.26	23.26
2488	NYSE	SAR	Thu, Oct 11, 2018	23.31	23.59	23.11	23.19
2487	NYSE	SAR	Wed, Oct 10, 2018	23.79	23.79	23.32	23.37
2486	NYSE	SAR	Tue, Oct 9, 2018	23.83	23.91	23.58	23.66
2485	NYSE	SAR	Mon, Oct 8, 2018	23.49	23.89	23.42	23.72
2484	NYSE	SAR	Fri, Oct 5, 2018	22.88	23.39	22.88	23.35
2483	NYSE	SAR	Thu, Oct 4, 2018	23.07	23.40	22.85	22.88
2482	NYSE	SAR	Wed, Oct 3, 2018	23.15	23.23	23.01	23.14
2481	NYSE	SAR	Tue, Oct 2, 2018	23.15	23.15	23.05	23.05
2480	NYSE	SAR	Mon, Oct 1, 2018	23.26	23.35	23.10	23.10
2479	NYSE	SAR	Fri, Sep 28, 2018	23.05	23.38	23.05	23.08
2478	NYSE	SAR	Thu, Sep 27, 2018	23.42	23.42	23.02	23.14
2477	NYSE	SAR	Wed, Sep 26, 2018	23.34	23.34	23.05	23.27
2476	NYSE	SAR	Tue, Sep 25, 2018	23.06	23.33	23.05	23.25
2475	NYSE	SAR	Mon, Sep 24, 2018	23.36	23.50	23.02	23.15
2474	NYSE	SAR	Fri, Sep 21, 2018	23.31	23.63	23.00	23.39
2473	NYSE	SAR	Thu, Sep 20, 2018	23.50	23.70	23.39	23.40
2472	NYSE	SAR	Wed, Sep 19, 2018	23.66	23.98	23.55	23.79
2471	NYSE	SAR	Tue, Sep 18, 2018	24.18	24.18	23.66	23.80
2470	NYSE	SAR	Mon, Sep 17, 2018	24.00	24.17	23.80	24.15
2469	NYSE	SAR	Fri, Sep 14, 2018	24.00	24.19	23.61	23.95
2468	NYSE	SAR	Thu, Sep 13, 2018	24.38	24.58	24.25	23.95
2467	NYSE	SAR	Wed, Sep 12, 2018	24.06	24.40	24.01	24.40
2466	NYSE	SAR	Tue, Sep 11, 2018	24.01	24.24	24.00	24.14
2465	NYSE	SAR	Mon, Sep 10, 2018	24.01	24.39	23.95	24.05
2464	NYSE	SAR	Fri, Sep 7, 2018	24.30	24.57	23.95	23.95
2463	NYSE	SAR	Thu, Sep 6, 2018	24.40	24.83	24.05	24.14
2462	NYSE	SAR	Wed, Sep 5, 2018	24.82	24.82	24.35	24.48
2461	NYSE	SAR	Tue, Sep 4, 2018	24.85	24.89	24.58	24.70
2460	NYSE	SAR	Fri, Aug 31, 2018	24.80	24.91	24.56	24.85
2459	NYSE	SAR	Thu, Aug 30, 2018	24.85	24.95	24.64	24.83
2458	NYSE	SAR	Wed, Aug 29, 2018	24.43	24.70	24.34	24.67
2457	NYSE	SAR	Tue, Aug 28, 2018	24.13	24.35	23.93	24.34
2456	NYSE	SAR	Mon, Aug 27, 2018	24.29	24.34	23.93	23.93
2455	NYSE	SAR	Fri, Aug 24, 2018	24.05	24.33	24.05	24.13
2454	NYSE	SAR	Thu, Aug 23, 2018	24.15	24.35	23.90	24.08
2453	NYSE	SAR	Wed, Aug 22, 2018	24.24	24.30	24.00	24.18
2452	NYSE	SAR	Tue, Aug 21, 2018	23.85	24.22	23.85	24.01
2451	NYSE	SAR	Mon, Aug 20, 2018	23.80	23.99	23.80	23.85
2450	NYSE	SAR	Fri, Aug 17, 2018	23.72	23.99	23.72	23.77
2449	NYSE	SAR	Thu, Aug 16, 2018	23.69	24.00	23.55	23.75
2448	NYSE	SAR	Wed, Aug 15, 2018	24.06	24.11	23.50	23.52
2447	NYSE	SAR	Tue, Aug 14, 2018	24.25	24.25	23.90	23.95
2446	NYSE	SAR	Mon, Aug 13, 2018	24.10	24.26	24.00	24.13
2445	NYSE	SAR	Fri, Aug 10, 2018	24.01	24.26	24.01	24.22
2444	NYSE	SAR	Thu, Aug 9, 2018	24.15	24.21	24.00	24.10
2443	NYSE	SAR	Wed, Aug 8, 2018	24.05	24.26	24.05	24.15
2442	NYSE	SAR	Tue, Aug 7, 2018	24.30	24.30	24.01	24.11
2441	NYSE	SAR	Mon, Aug 6, 2018	24.00	24.25	24.00	24.25
2440	NYSE	SAR	Fri, Aug 3, 2018	24.30	24.30	24.01	24.03
2439	NYSE	SAR	Thu, Aug 2, 2018	24.15	24.36	24.10	24.22
2438	NYSE	SAR	Wed, Aug 1, 2018	24.32	24.33	24.15	24.19
2437	NYSE	SAR	Tue, Jul 31, 2018	24.31	24.46	24.15	24.18
2436	NYSE	SAR	Mon, Jul 30, 2018	24.17	24.41	24.10	24.15
2435	NYSE	SAR	Fri, Jul 27, 2018	24.50	24.50	24.11	24.15
2434	NYSE	SAR	Thu, Jul 26, 2018	24.56	24.66	24.40	24.45
2433	NYSE	SAR	Wed, Jul 25, 2018	24.41	24.67	24.40	24.59
2432	NYSE	SAR	Tue, Jul 24, 2018	24.51	24.75	24.42	24.49
2431	NYSE	SAR	Mon, Jul 23, 2018	24.55	24.70	24.40	24.51
2430	NYSE	SAR	Fri, Jul 20, 2018	24.66	24.66	24.47	24.64
2429	NYSE	SAR	Thu, Jul 19, 2018	24.36	24.79	24.36	24.50
2428	NYSE	SAR	Wed, Jul 18, 2018	24.62	24.77	24.42	24.54
2427	NYSE	SAR	Tue, Jul 17, 2018	24.50	24.80	24.32	24.80
2426	NYSE	SAR	Mon, Jul 16, 2018	24.49	24.64	24.16	24.47
2425	NYSE	SAR	Fri, Jul 13, 2018	24.60	24.85	24.37	24.45
2424	NYSE	SAR	Thu, Jul 12, 2018	24.85	24.85	24.51	24.75
2423	NYSE	SAR	Wed, Jul 11, 2018	24.60	24.82	24.55	24.74
2422	NYSE	SAR	Tue, Jul 10, 2018	26.87	27.19	26.60	26.80
2421	NYSE	SAR	Mon, Jul 9, 2018	27.82	27.82	26.61	27.05
2420	NYSE	SAR	Fri, Jul 6, 2018	26.51	27.50	26.51	27.48
2419	NYSE	SAR	Thu, Jul 5, 2018	26.70	26.92	26.45	26.64
2418	NYSE	SAR	Tue, Jul 3, 2018	26.70	27.26	26.28	26.45
2417	NYSE	SAR	Mon, Jul 2, 2018	27.65	27.68	26.10	26.69
2416	NYSE	SAR	Fri, Jun 29, 2018	27.76	27.91	27.33	27.69
2415	NYSE	SAR	Thu, Jun 28, 2018	27.47	27.60	27.02	27.60
2414	NYSE	SAR	Wed, Jun 27, 2018	28.00	28.24	26.90	27.33
2413	NYSE	SAR	Tue, Jun 26, 2018	26.19	28.30	26.19	27.74
2412	NYSE	SAR	Mon, Jun 25, 2018	25.25	26.73	25.01	25.70
2411	NYSE	SAR	Fri, Jun 22, 2018	24.13	24.30	24.06	24.28
2410	NYSE	SAR	Thu, Jun 21, 2018	24.20	24.20	23.70	23.93
2409	NYSE	SAR	Wed, Jun 20, 2018	24.35	24.35	23.91	24.10
2408	NYSE	SAR	Tue, Jun 19, 2018	24.12	24.36	24.01	24.29
2407	NYSE	SAR	Mon, Jun 18, 2018	24.65	24.65	23.60	23.72
2406	NYSE	SAR	Fri, Jun 15, 2018	23.95	24.68	23.38	24.68
2405	NYSE	SAR	Thu, Jun 14, 2018	23.82	24.20	23.82	23.96
2404	NYSE	SAR	Wed, Jun 13, 2018	24.00	24.69	23.99	23.82
2403	NYSE	SAR	Tue, Jun 12, 2018	24.50	24.50	23.82	23.82
2402	NYSE	SAR	Mon, Jun 11, 2018	23.73	24.98	23.56	24.36
2401	NYSE	SAR	Fri, Jun 8, 2018	23.55	23.55	23.41	23.55
2400	NYSE	SAR	Thu, Jun 7, 2018	23.38	23.50	23.38	23.50
2399	NYSE	SAR	Wed, Jun 6, 2018	23.35	23.40	23.35	23.35
2398	NYSE	SAR	Tue, Jun 5, 2018	23.22	23.46	23.06	23.39
2397	NYSE	SAR	Mon, Jun 4, 2018	23.10	23.50	23.03	23.36
2396	NYSE	SAR	Fri, Jun 1, 2018	22.84	23.05	22.84	23.05
2395	NYSE	SAR	Thu, May 31, 2018	22.75	22.91	22.73	22.79
2394	NYSE	SAR	Wed, May 30, 2018	22.82	22.92	22.66	22.80
2393	NYSE	SAR	Tue, May 29, 2018	22.85	22.94	22.46	22.65
2392	NYSE	SAR	Fri, May 25, 2018	22.59	22.95	22.40	22.94
2391	NYSE	SAR	Thu, May 24, 2018	22.48	22.65	22.19	22.64
2390	NYSE	SAR	Wed, May 23, 2018	22.30	22.65	22.24	22.65
2389	NYSE	SAR	Tue, May 22, 2018	22.41	22.50	22.35	22.50
2388	NYSE	SAR	Mon, May 21, 2018	22.21	22.21	21.84	22.20
2387	NYSE	SAR	Fri, May 18, 2018	22.00	22.34	21.79	21.81
2386	NYSE	SAR	Thu, May 17, 2018	22.08	22.26	22.08	22.14
2385	NYSE	SAR	Wed, May 16, 2018	22.40	22.40	22.14	22.22
2384	NYSE	SAR	Tue, May 15, 2018	21.90	22.33	21.54	22.33
2383	NYSE	SAR	Mon, May 14, 2018	21.30	21.54	21.30	21.30
2382	NYSE	SAR	Fri, May 11, 2018	21.22	21.40	21.07	21.23
2381	NYSE	SAR	Thu, May 10, 2018	21.32	21.40	21.27	21.27
2380	NYSE	SAR	Wed, May 9, 2018	21.00	21.16	20.98	21.16
2379	NYSE	SAR	Tue, May 8, 2018	20.78	21.06	20.78	21.06
2378	NYSE	SAR	Mon, May 7, 2018	20.77	20.88	20.68	20.88
2377	NYSE	SAR	Fri, May 4, 2018	20.50	20.78	20.50	20.67
2376	NYSE	SAR	Thu, May 3, 2018	20.52	20.67	20.51	20.52
2375	NYSE	SAR	Wed, May 2, 2018	20.72	20.74	20.58	20.66
2374	NYSE	SAR	Tue, May 1, 2018	20.59	20.83	20.55	20.71
2373	NYSE	SAR	Mon, Apr 30, 2018	20.47	20.57	20.43	20.56
2372	NYSE	SAR	Fri, Apr 27, 2018	20.47	20.47	20.35	20.41
2371	NYSE	SAR	Thu, Apr 26, 2018	20.23	20.46	20.23	20.41
2370	NYSE	SAR	Wed, Apr 25, 2018	20.38	20.38	20.25	20.38
2369	NYSE	SAR	Tue, Apr 24, 2018	20.48	20.48	20.23	20.34
2368	NYSE	SAR	Mon, Apr 23, 2018	20.26	20.47	20.26	20.39
2367	NYSE	SAR	Fri, Apr 20, 2018	20.32	20.33	20.32	20.33
2366	NYSE	SAR	Thu, Apr 19, 2018	20.48	20.48	20.30	20.39
2365	NYSE	SAR	Wed, Apr 18, 2018	20.51	20.51	20.25	20.26
2364	NYSE	SAR	Tue, Apr 17, 2018	20.21	20.50	20.19	20.47
2363	NYSE	SAR	Mon, Apr 16, 2018	20.30	20.42	20.25	20.25
2362	NYSE	SAR	Fri, Apr 13, 2018	20.43	20.45	20.32	20.40
2361	NYSE	SAR	Thu, Apr 12, 2018	20.39	20.46	20.27	20.46
2360	NYSE	SAR	Wed, Apr 11, 2018	20.26	20.57	20.26	20.32
2359	NYSE	SAR	Tue, Apr 10, 2018	20.36	20.45	20.25	20.25
2358	NYSE	SAR	Mon, Apr 9, 2018	20.41	20.44	20.35	20.35
2357	NYSE	SAR	Fri, Apr 6, 2018	20.30	20.49	20.29	20.35
2356	NYSE	SAR	Thu, Apr 5, 2018	19.92	20.51	19.92	20.51
2355	NYSE	SAR	Wed, Apr 4, 2018	20.25	20.25	19.65	20.02
2354	NYSE	SAR	Tue, Apr 3, 2018	20.57	20.90	20.31	20.66
2353	NYSE	SAR	Mon, Apr 2, 2018	20.60	20.99	20.31	20.57
2352	NYSE	SAR	Thu, Mar 29, 2018	20.71	20.83	20.71	20.81
2351	NYSE	SAR	Wed, Mar 28, 2018	20.81	20.81	20.52	20.53
2350	NYSE	SAR	Tue, Mar 27, 2018	20.75	20.86	20.65	20.79
2349	NYSE	SAR	Mon, Mar 26, 2018	20.94	21.05	20.59	20.59
2348	NYSE	SAR	Fri, Mar 23, 2018	21.01	21.09	20.62	20.94
2347	NYSE	SAR	Thu, Mar 22, 2018	21.24	21.24	21.00	21.15
2346	NYSE	SAR	Wed, Mar 21, 2018	21.00	21.31	21.00	21.31
2345	NYSE	SAR	Tue, Mar 20, 2018	20.84	21.19	20.80	20.82
2344	NYSE	SAR	Mon, Mar 19, 2018	20.72	21.32	20.66	20.98
2343	NYSE	SAR	Fri, Mar 16, 2018	20.72	21.02	20.50	20.76
2342	NYSE	SAR	Thu, Mar 15, 2018	21.09	21.23	20.64	20.82
2341	NYSE	SAR	Wed, Mar 14, 2018	21.00	21.63	20.95	21.03
2340	NYSE	SAR	Tue, Mar 13, 2018	21.88	22.14	21.21	21.21
2339	NYSE	SAR	Mon, Mar 12, 2018	22.32	22.60	22.32	22.08
2338	NYSE	SAR	Fri, Mar 9, 2018	22.03	22.41	22.03	22.33
2337	NYSE	SAR	Thu, Mar 8, 2018	22.30	22.30	21.75	22.15
2336	NYSE	SAR	Wed, Mar 7, 2018	21.80	22.42	21.43	22.42
2335	NYSE	SAR	Tue, Mar 6, 2018	21.64	21.88	21.44	21.79
2334	NYSE	SAR	Mon, Mar 5, 2018	21.03	22.03	21.03	21.65
2333	NYSE	SAR	Fri, Mar 2, 2018	21.28	21.44	20.89	21.07
2332	NYSE	SAR	Thu, Mar 1, 2018	21.85	22.14	21.35	21.44
2331	NYSE	SAR	Wed, Feb 28, 2018	21.51	22.15	21.51	21.86
2330	NYSE	SAR	Tue, Feb 27, 2018	21.00	21.84	21.00	21.60
2329	NYSE	SAR	Mon, Feb 26, 2018	20.59	21.08	20.59	20.97
2328	NYSE	SAR	Fri, Feb 23, 2018	20.53	21.66	20.32	20.34
2327	NYSE	SAR	Thu, Feb 22, 2018	20.11	20.50	20.11	20.50
2326	NYSE	SAR	Wed, Feb 21, 2018	20.27	20.69	20.11	20.11
2325	NYSE	SAR	Tue, Feb 20, 2018	20.45	20.67	20.01	20.26
2324	NYSE	SAR	Fri, Feb 16, 2018	20.65	20.79	20.37	20.51
2323	NYSE	SAR	Thu, Feb 15, 2018	20.56	20.96	20.55	20.80
2322	NYSE	SAR	Wed, Feb 14, 2018	20.14	20.71	20.14	20.55
2321	NYSE	SAR	Tue, Feb 13, 2018	19.64	20.47	19.64	19.90
2320	NYSE	SAR	Mon, Feb 12, 2018	19.77	19.89	19.64	19.65
2319	NYSE	SAR	Fri, Feb 9, 2018	20.00	20.17	19.66	19.72
2318	NYSE	SAR	Thu, Feb 8, 2018	20.38	20.62	20.00	20.00
2317	NYSE	SAR	Wed, Feb 7, 2018	20.57	20.79	20.45	20.45
2316	NYSE	SAR	Tue, Feb 6, 2018	20.18	20.54	19.62	20.30
2315	NYSE	SAR	Mon, Feb 5, 2018	20.81	20.86	20.06	20.18
2314	NYSE	SAR	Fri, Feb 2, 2018	21.14	21.14	20.51	20.69
2313	NYSE	SAR	Thu, Feb 1, 2018	20.76	21.15	20.76	21.04
2312	NYSE	SAR	Wed, Jan 31, 2018	20.73	21.12	20.52	20.70
2311	NYSE	SAR	Tue, Jan 30, 2018	20.51	21.12	20.50	20.58
2310	NYSE	SAR	Mon, Jan 29, 2018	21.60	21.60	20.65	20.90
2309	NYSE	SAR	Fri, Jan 26, 2018	22.30	22.30	21.77	21.80
2308	NYSE	SAR	Thu, Jan 25, 2018	22.40	22.44	22.24	22.30
2307	NYSE	SAR	Wed, Jan 24, 2018	22.50	22.55	22.21	22.21
2306	NYSE	SAR	Tue, Jan 23, 2018	22.08	22.49	22.08	22.41
2305	NYSE	SAR	Mon, Jan 22, 2018	22.25	22.54	22.08	22.08
2304	NYSE	SAR	Fri, Jan 19, 2018	22.43	22.49	22.34	22.43
2303	NYSE	SAR	Thu, Jan 18, 2018	22.62	22.62	22.51	22.53
2302	NYSE	SAR	Wed, Jan 17, 2018	22.30	22.65	22.30	22.51
2301	NYSE	SAR	Tue, Jan 16, 2018	22.28	22.57	22.26	22.37
2300	NYSE	SAR	Fri, Jan 12, 2018	22.29	22.47	22.17	22.43
2299	NYSE	SAR	Thu, Jan 11, 2018	22.88	22.88	22.05	22.29
2298	NYSE	SAR	Wed, Jan 10, 2018	22.22	22.85	22.21	22.65
2297	NYSE	SAR	Tue, Jan 9, 2018	22.59	22.59	22.17	22.21
2296	NYSE	SAR	Mon, Jan 8, 2018	22.22	22.56	22.15	22.39
2295	NYSE	SAR	Fri, Jan 5, 2018	22.55	22.58	22.12	22.12
2294	NYSE	SAR	Thu, Jan 4, 2018	22.44	22.55	22.31	22.55
2293	NYSE	SAR	Wed, Jan 3, 2018	22.30	22.45	22.19	22.45
2292	NYSE	SAR	Tue, Jan 2, 2018	22.40	22.43	22.22	22.27
2291	NYSE	SAR	Fri, Dec 29, 2017	22.34	22.38	22.19	22.37
2290	NYSE	SAR	Thu, Dec 28, 2017	22.17	22.39	22.03	22.34
2289	NYSE	SAR	Wed, Dec 27, 2017	22.22	22.35	22.09	22.17
2288	NYSE	SAR	Tue, Dec 26, 2017	22.13	22.22	22.00	22.22
2287	NYSE	SAR	Fri, Dec 22, 2017	22.34	22.34	22.03	22.06
2286	NYSE	SAR	Thu, Dec 21, 2017	22.37	22.45	22.02	22.24
2285	NYSE	SAR	Wed, Dec 20, 2017	22.45	22.45	22.20	22.21
2284	NYSE	SAR	Tue, Dec 19, 2017	22.40	22.43	22.19	22.25
2283	NYSE	SAR	Mon, Dec 18, 2017	22.15	22.48	22.15	22.48
2282	NYSE	SAR	Fri, Dec 15, 2017	22.20	22.50	21.95	22.25
2281	NYSE	SAR	Thu, Dec 14, 2017	21.88	22.43	21.88	22.19
2280	NYSE	SAR	Wed, Dec 13, 2017	22.40	22.49	22.40	22.00
2279	NYSE	SAR	Tue, Dec 12, 2017	22.37	22.48	22.36	22.46
2278	NYSE	SAR	Mon, Dec 11, 2017	22.40	22.47	22.25	22.38
2277	NYSE	SAR	Fri, Dec 8, 2017	22.63	22.68	22.42	22.42
2276	NYSE	SAR	Thu, Dec 7, 2017	22.70	22.77	22.63	22.64
2275	NYSE	SAR	Wed, Dec 6, 2017	22.69	22.79	22.61	22.70
2274	NYSE	SAR	Tue, Dec 5, 2017	22.60	22.84	22.55	22.59
2273	NYSE	SAR	Mon, Dec 4, 2017	22.65	22.77	22.49	22.60
2272	NYSE	SAR	Fri, Dec 1, 2017	22.46	22.46	22.41	22.45
2271	NYSE	SAR	Thu, Nov 30, 2017	22.37	22.45	22.11	22.30
2270	NYSE	SAR	Wed, Nov 29, 2017	22.41	22.47	22.33	22.39
2269	NYSE	SAR	Tue, Nov 28, 2017	22.16	22.34	22.01	22.23
2268	NYSE	SAR	Mon, Nov 27, 2017	22.39	22.39	22.11	22.28
2267	NYSE	SAR	Fri, Nov 24, 2017	22.50	22.50	22.24	22.39
2266	NYSE	SAR	Wed, Nov 22, 2017	22.29	22.46	22.24	22.44
2265	NYSE	SAR	Tue, Nov 21, 2017	22.31	22.36	22.14	22.24
2264	NYSE	SAR	Mon, Nov 20, 2017	21.68	22.45	21.68	22.32
2263	NYSE	SAR	Fri, Nov 17, 2017	21.56	22.19	21.33	21.54
2262	NYSE	SAR	Thu, Nov 16, 2017	21.65	21.99	21.55	21.56
2261	NYSE	SAR	Wed, Nov 15, 2017	21.42	21.90	21.35	21.81
2260	NYSE	SAR	Tue, Nov 14, 2017	21.82	22.07	21.26	21.31
2259	NYSE	SAR	Mon, Nov 13, 2017	22.43	22.48	21.72	22.08
2258	NYSE	SAR	Fri, Nov 10, 2017	22.62	22.72	22.35	22.58
2257	NYSE	SAR	Thu, Nov 9, 2017	22.72	22.78	22.36	22.61
2256	NYSE	SAR	Wed, Nov 8, 2017	22.45	22.90	22.42	22.72
2255	NYSE	SAR	Tue, Nov 7, 2017	22.50	22.51	22.32	22.45
2254	NYSE	SAR	Mon, Nov 6, 2017	22.34	22.45	22.30	22.44
2253	NYSE	SAR	Fri, Nov 3, 2017	22.47	22.47	22.27	22.36
2252	NYSE	SAR	Thu, Nov 2, 2017	22.45	22.46	22.33	22.37
2251	NYSE	SAR	Wed, Nov 1, 2017	22.47	22.47	22.35	22.44
2250	NYSE	SAR	Tue, Oct 31, 2017	22.36	22.53	22.34	22.47
2249	NYSE	SAR	Mon, Oct 30, 2017	22.32	22.49	22.30	22.40
2248	NYSE	SAR	Fri, Oct 27, 2017	22.24	22.46	22.18	22.37
2247	NYSE	SAR	Thu, Oct 26, 2017	22.50	22.50	22.07	22.29
2246	NYSE	SAR	Wed, Oct 25, 2017	22.50	22.54	22.26	22.36
2245	NYSE	SAR	Tue, Oct 24, 2017	22.53	22.60	22.31	22.33
2244	NYSE	SAR	Mon, Oct 23, 2017	22.50	22.55	22.46	22.49
2243	NYSE	SAR	Fri, Oct 20, 2017	22.47	22.47	22.37	22.43
2242	NYSE	SAR	Thu, Oct 19, 2017	22.43	22.46	22.31	22.34
2241	NYSE	SAR	Wed, Oct 18, 2017	22.43	22.44	22.32	22.34
2240	NYSE	SAR	Tue, Oct 17, 2017	22.33	22.45	22.15	22.24
2239	NYSE	SAR	Mon, Oct 16, 2017	22.27	22.50	22.10	22.10
2238	NYSE	SAR	Fri, Oct 13, 2017	21.85	22.39	21.52	22.27
2237	NYSE	SAR	Thu, Oct 12, 2017	21.83	21.83	21.41	21.50
2236	NYSE	SAR	Wed, Oct 11, 2017	21.01	21.25	20.85	21.19
2235	NYSE	SAR	Tue, Oct 10, 2017	20.65	21.11	20.65	20.84
2234	NYSE	SAR	Mon, Oct 9, 2017	21.06	21.17	20.54	20.65
2233	NYSE	SAR	Fri, Oct 6, 2017	21.72	21.72	20.77	20.99
2232	NYSE	SAR	Thu, Oct 5, 2017	21.80	21.80	21.55	21.55
2231	NYSE	SAR	Wed, Oct 4, 2017	21.80	21.80	21.55	21.66
2230	NYSE	SAR	Tue, Oct 3, 2017	21.72	21.79	21.65	21.70
2229	NYSE	SAR	Mon, Oct 2, 2017	21.55	21.70	21.55	21.61
2228	NYSE	SAR	Fri, Sep 29, 2017	21.55	21.55	21.41	21.52
2227	NYSE	SAR	Thu, Sep 28, 2017	21.33	21.51	21.28	21.44
2226	NYSE	SAR	Wed, Sep 27, 2017	21.30	21.50	21.20	21.46
2225	NYSE	SAR	Tue, Sep 26, 2017	21.29	21.54	21.15	21.43
2224	NYSE	SAR	Mon, Sep 25, 2017	21.50	21.50	20.85	21.12
2223	NYSE	SAR	Fri, Sep 22, 2017	21.30	21.50	20.66	21.47
2222	NYSE	SAR	Thu, Sep 21, 2017	21.31	21.31	20.97	21.30
2221	NYSE	SAR	Wed, Sep 20, 2017	21.23	21.31	20.86	21.30
2220	NYSE	SAR	Tue, Sep 19, 2017	21.07	21.15	20.90	21.02
2219	NYSE	SAR	Mon, Sep 18, 2017	21.22	21.32	20.68	20.96
2218	NYSE	SAR	Fri, Sep 15, 2017	21.06	21.34	21.01	21.21
2217	NYSE	SAR	Thu, Sep 14, 2017	21.45	21.45	21.00	21.02
2216	NYSE	SAR	Wed, Sep 13, 2017	21.85	21.85	21.66	21.25
2215	NYSE	SAR	Tue, Sep 12, 2017	21.88	21.88	21.58	21.84
2214	NYSE	SAR	Mon, Sep 11, 2017	21.87	21.95	21.51	21.66
2213	NYSE	SAR	Fri, Sep 8, 2017	21.75	21.94	21.69	21.80
2212	NYSE	SAR	Thu, Sep 7, 2017	21.36	21.85	21.10	21.56
2211	NYSE	SAR	Wed, Sep 6, 2017	21.01	21.54	21.01	21.09
2210	NYSE	SAR	Tue, Sep 5, 2017	21.75	21.75	20.93	21.11
2209	NYSE	SAR	Fri, Sep 1, 2017	21.81	21.85	21.23	21.64
2208	NYSE	SAR	Thu, Aug 31, 2017	21.50	21.95	21.50	21.95
2207	NYSE	SAR	Wed, Aug 30, 2017	21.38	21.50	21.35	21.50
2206	NYSE	SAR	Tue, Aug 29, 2017	21.16	21.44	20.87	21.44
2205	NYSE	SAR	Mon, Aug 28, 2017	20.67	21.29	20.48	21.26
2204	NYSE	SAR	Fri, Aug 25, 2017	20.46	20.87	20.32	20.49
2203	NYSE	SAR	Thu, Aug 24, 2017	20.23	20.45	20.11	20.45
2202	NYSE	SAR	Wed, Aug 23, 2017	20.46	20.46	20.21	20.28
2201	NYSE	SAR	Tue, Aug 22, 2017	20.70	20.71	20.25	20.47
2200	NYSE	SAR	Mon, Aug 21, 2017	20.55	20.72	20.52	20.52
2199	NYSE	SAR	Fri, Aug 18, 2017	20.66	20.73	20.55	20.55
2198	NYSE	SAR	Thu, Aug 17, 2017	20.80	20.80	20.55	20.55
2197	NYSE	SAR	Wed, Aug 16, 2017	20.66	20.90	20.66	20.77
2196	NYSE	SAR	Tue, Aug 15, 2017	20.74	20.83	20.55	20.74
2195	NYSE	SAR	Mon, Aug 14, 2017	20.57	20.74	20.50	20.61
2194	NYSE	SAR	Fri, Aug 11, 2017	20.66	20.90	20.54	20.54
2193	NYSE	SAR	Thu, Aug 10, 2017	21.17	21.33	20.66	20.66
2192	NYSE	SAR	Wed, Aug 9, 2017	21.62	21.80	21.13	21.33
2191	NYSE	SAR	Tue, Aug 8, 2017	21.44	21.52	21.31	21.37
2190	NYSE	SAR	Mon, Aug 7, 2017	21.31	21.45	21.15	21.43
2189	NYSE	SAR	Fri, Aug 4, 2017	21.43	21.52	21.20	21.33
2188	NYSE	SAR	Thu, Aug 3, 2017	21.60	21.60	21.07	21.32
2187	NYSE	SAR	Wed, Aug 2, 2017	21.07	21.71	20.80	21.44
2186	NYSE	SAR	Tue, Aug 1, 2017	21.96	21.96	20.64	20.73
2185	NYSE	SAR	Mon, Jul 31, 2017	21.00	21.98	20.82	21.70
2184	NYSE	SAR	Fri, Jul 28, 2017	20.76	20.80	20.60	20.65
2183	NYSE	SAR	Thu, Jul 27, 2017	20.90	20.97	20.61	20.69
2182	NYSE	SAR	Wed, Jul 26, 2017	20.65	20.93	20.63	20.74
2181	NYSE	SAR	Tue, Jul 25, 2017	20.79	20.79	20.48	20.65
2180	NYSE	SAR	Mon, Jul 24, 2017	20.40	20.75	20.40	20.75
2179	NYSE	SAR	Fri, Jul 21, 2017	20.45	20.73	20.40	20.41
2178	NYSE	SAR	Thu, Jul 20, 2017	20.84	20.85	20.40	20.49
2177	NYSE	SAR	Wed, Jul 19, 2017	20.64	20.82	20.35	20.70
2176	NYSE	SAR	Tue, Jul 18, 2017	20.62	20.81	20.50	20.65
2175	NYSE	SAR	Mon, Jul 17, 2017	21.09	21.11	20.58	20.79
2174	NYSE	SAR	Fri, Jul 14, 2017	21.10	21.19	20.43	21.05
2173	NYSE	SAR	Thu, Jul 13, 2017	22.49	22.49	20.94	20.98
2172	NYSE	SAR	Wed, Jul 12, 2017	22.00	22.53	21.79	22.53
2171	NYSE	SAR	Tue, Jul 11, 2017	21.64	21.78	21.48	21.75
2170	NYSE	SAR	Mon, Jul 10, 2017	21.77	21.97	21.50	21.69
2169	NYSE	SAR	Fri, Jul 7, 2017	21.56	21.73	21.52	21.60
2168	NYSE	SAR	Thu, Jul 6, 2017	21.76	21.82	21.50	21.65
2167	NYSE	SAR	Wed, Jul 5, 2017	20.60	22.00	20.59	21.79
2166	NYSE	SAR	Mon, Jul 3, 2017	20.94	20.94	20.51	20.63
2165	NYSE	SAR	Fri, Jun 30, 2017	20.76	20.89	20.61	20.89
2164	NYSE	SAR	Thu, Jun 29, 2017	20.82	20.87	20.36	20.61
2163	NYSE	SAR	Wed, Jun 28, 2017	20.73	20.88	20.57	20.67
2162	NYSE	SAR	Tue, Jun 27, 2017	20.89	20.89	20.26	20.68
2161	NYSE	SAR	Mon, Jun 26, 2017	20.74	20.95	20.68	20.85
2160	NYSE	SAR	Fri, Jun 23, 2017	20.92	21.30	20.65	20.74
2159	NYSE	SAR	Thu, Jun 22, 2017	21.31	21.37	20.50	20.68
2158	NYSE	SAR	Wed, Jun 21, 2017	21.23	21.30	21.07	21.26
2157	NYSE	SAR	Tue, Jun 20, 2017	21.11	21.40	20.90	21.06
2156	NYSE	SAR	Mon, Jun 19, 2017	21.41	21.47	21.11	21.22
2155	NYSE	SAR	Fri, Jun 16, 2017	21.52	21.52	21.20	21.20
2154	NYSE	SAR	Thu, Jun 15, 2017	21.65	21.88	21.05	21.44
2153	NYSE	SAR	Wed, Jun 14, 2017	21.70	21.97	21.53	21.80
2152	NYSE	SAR	Tue, Jun 13, 2017	22.21	22.21	21.64	21.85
2151	NYSE	SAR	Mon, Jun 12, 2017	22.42	22.55	22.40	22.02
2150	NYSE	SAR	Fri, Jun 9, 2017	22.45	22.48	22.29	22.41
2149	NYSE	SAR	Thu, Jun 8, 2017	22.50	22.56	22.05	22.48
2148	NYSE	SAR	Wed, Jun 7, 2017	22.46	22.60	22.46	22.48
2147	NYSE	SAR	Tue, Jun 6, 2017	22.43	22.62	22.43	22.46
2146	NYSE	SAR	Mon, Jun 5, 2017	22.21	22.43	22.13	22.43
2145	NYSE	SAR	Fri, Jun 2, 2017	22.01	22.41	22.01	22.40
2144	NYSE	SAR	Thu, Jun 1, 2017	22.02	22.02	21.48	21.95
2143	NYSE	SAR	Wed, May 31, 2017	22.00	22.38	21.86	22.13
2142	NYSE	SAR	Tue, May 30, 2017	21.94	22.09	21.78	22.08
2141	NYSE	SAR	Fri, May 26, 2017	21.50	21.95	21.35	21.78
2140	NYSE	SAR	Thu, May 25, 2017	21.49	21.56	21.32	21.40
2139	NYSE	SAR	Wed, May 24, 2017	21.64	21.64	21.26	21.49
2138	NYSE	SAR	Tue, May 23, 2017	21.40	21.61	21.28	21.54
2137	NYSE	SAR	Mon, May 22, 2017	21.47	21.61	21.16	21.37
2136	NYSE	SAR	Fri, May 19, 2017	22.17	22.46	20.81	21.25
2135	NYSE	SAR	Thu, May 18, 2017	22.37	22.37	21.87	21.96
2134	NYSE	SAR	Wed, May 17, 2017	22.75	22.85	22.30	22.42
2133	NYSE	SAR	Tue, May 16, 2017	22.64	22.89	22.47	22.70
2132	NYSE	SAR	Mon, May 15, 2017	22.32	22.54	22.32	22.48
2131	NYSE	SAR	Fri, May 12, 2017	22.51	22.55	22.35	22.43
2130	NYSE	SAR	Thu, May 11, 2017	22.85	22.85	22.30	22.39
2129	NYSE	SAR	Wed, May 10, 2017	22.76	22.99	22.49	22.84
2128	NYSE	SAR	Tue, May 9, 2017	22.54	22.64	22.31	22.63
2127	NYSE	SAR	Mon, May 8, 2017	21.90	22.26	21.77	22.26
2126	NYSE	SAR	Fri, May 5, 2017	21.95	22.00	21.78	21.85
2125	NYSE	SAR	Thu, May 4, 2017	21.95	21.95	21.76	21.83
2124	NYSE	SAR	Wed, May 3, 2017	21.97	22.27	21.86	21.93
2123	NYSE	SAR	Tue, May 2, 2017	22.00	22.00	21.81	21.88
2122	NYSE	SAR	Mon, May 1, 2017	22.00	22.00	21.67	21.99
2121	NYSE	SAR	Fri, Apr 28, 2017	21.54	21.88	21.30	21.82
2120	NYSE	SAR	Thu, Apr 27, 2017	21.74	21.90	21.08	21.40
2119	NYSE	SAR	Wed, Apr 26, 2017	21.82	22.00	21.45	21.51
2118	NYSE	SAR	Tue, Apr 25, 2017	21.75	22.00	21.59	21.64
2117	NYSE	SAR	Mon, Apr 24, 2017	21.66	21.66	21.34	21.48
2116	NYSE	SAR	Fri, Apr 21, 2017	21.15	21.40	20.94	21.39
2115	NYSE	SAR	Thu, Apr 20, 2017	21.03	21.03	20.72	20.79
2114	NYSE	SAR	Wed, Apr 19, 2017	21.35	21.35	20.72	20.76
2113	NYSE	SAR	Tue, Apr 18, 2017	21.21	21.45	21.10	21.35
2112	NYSE	SAR	Mon, Apr 17, 2017	21.21	21.22	21.05	21.21
2111	NYSE	SAR	Thu, Apr 13, 2017	21.50	21.50	20.84	21.04
2110	NYSE	SAR	Wed, Apr 12, 2017	21.00	21.50	20.98	21.43
2109	NYSE	SAR	Tue, Apr 11, 2017	20.50	21.03	20.31	20.98
2108	NYSE	SAR	Mon, Apr 10, 2017	21.40	21.45	20.54	20.59
2107	NYSE	SAR	Fri, Apr 7, 2017	21.40	21.40	21.22	21.32
2106	NYSE	SAR	Thu, Apr 6, 2017	20.83	21.39	20.83	21.31
2105	NYSE	SAR	Wed, Apr 5, 2017	21.55	21.59	20.12	20.54
2104	NYSE	SAR	Tue, Apr 4, 2017	21.44	21.54	21.35	21.54
2103	NYSE	SAR	Mon, Apr 3, 2017	21.86	21.86	21.20	21.29
2102	NYSE	SAR	Fri, Mar 31, 2017	22.50	22.50	21.56	21.68
2101	NYSE	SAR	Thu, Mar 30, 2017	22.39	22.50	22.22	22.23
2100	NYSE	SAR	Wed, Mar 29, 2017	22.55	22.60	22.39	22.43
2099	NYSE	SAR	Tue, Mar 28, 2017	22.51	22.55	22.29	22.55
2098	NYSE	SAR	Mon, Mar 27, 2017	22.20	22.55	22.20	22.50
2097	NYSE	SAR	Fri, Mar 24, 2017	22.43	22.55	22.25	22.55
2096	NYSE	SAR	Thu, Mar 23, 2017	22.28	22.50	22.25	22.41
2095	NYSE	SAR	Wed, Mar 22, 2017	22.39	22.50	22.20	22.40
2094	NYSE	SAR	Tue, Mar 21, 2017	22.45	22.45	22.32	22.39
2093	NYSE	SAR	Mon, Mar 20, 2017	22.49	22.49	22.35	22.43
2092	NYSE	SAR	Fri, Mar 17, 2017	22.57	22.57	22.38	22.40
2091	NYSE	SAR	Thu, Mar 16, 2017	22.81	23.04	22.37	22.48
2090	NYSE	SAR	Wed, Mar 15, 2017	23.46	23.49	22.75	22.95
2089	NYSE	SAR	Tue, Mar 14, 2017	23.32	23.47	23.00	23.27
2088	NYSE	SAR	Mon, Mar 13, 2017	23.60	23.67	23.38	23.47
2087	NYSE	SAR	Fri, Mar 10, 2017	23.50	23.60	23.36	23.60
2086	NYSE	SAR	Thu, Mar 9, 2017	23.50	23.70	23.13	23.27
2085	NYSE	SAR	Wed, Mar 8, 2017	23.18	23.44	22.99	23.42
2084	NYSE	SAR	Tue, Mar 7, 2017	23.17	23.46	22.80	22.87
2083	NYSE	SAR	Mon, Mar 6, 2017	23.48	23.57	23.20	23.29
2082	NYSE	SAR	Fri, Mar 3, 2017	23.31	23.51	23.03	23.41
2081	NYSE	SAR	Thu, Mar 2, 2017	23.30	23.78	23.28	23.45
2080	NYSE	SAR	Wed, Mar 1, 2017	22.96	23.30	22.85	23.12
2079	NYSE	SAR	Tue, Feb 28, 2017	22.39	22.98	22.36	22.74
2078	NYSE	SAR	Mon, Feb 27, 2017	23.00	23.00	22.12	22.22
2077	NYSE	SAR	Fri, Feb 24, 2017	22.82	22.98	22.52	22.85
2076	NYSE	SAR	Thu, Feb 23, 2017	23.14	23.35	22.41	22.68
2075	NYSE	SAR	Wed, Feb 22, 2017	23.38	23.40	23.04	23.30
2074	NYSE	SAR	Tue, Feb 21, 2017	22.86	23.28	22.80	23.27
2073	NYSE	SAR	Fri, Feb 17, 2017	22.90	22.94	22.52	22.86
2072	NYSE	SAR	Thu, Feb 16, 2017	23.00	23.00	22.54	22.75
2071	NYSE	SAR	Wed, Feb 15, 2017	22.99	23.05	22.10	22.73
2070	NYSE	SAR	Tue, Feb 14, 2017	23.19	23.19	22.61	22.86
2069	NYSE	SAR	Mon, Feb 13, 2017	22.99	23.40	22.81	22.95
2068	NYSE	SAR	Fri, Feb 10, 2017	22.10	22.67	22.02	22.65
2067	NYSE	SAR	Thu, Feb 9, 2017	22.18	22.18	21.93	22.10
2066	NYSE	SAR	Wed, Feb 8, 2017	21.79	22.20	21.74	22.19
2065	NYSE	SAR	Tue, Feb 7, 2017	22.10	22.22	21.62	21.76
2064	NYSE	SAR	Mon, Feb 6, 2017	21.50	22.03	21.50	21.84
2063	NYSE	SAR	Fri, Feb 3, 2017	21.18	21.50	21.10	21.31
2062	NYSE	SAR	Thu, Feb 2, 2017	20.95	21.17	20.83	21.02
2061	NYSE	SAR	Wed, Feb 1, 2017	20.82	20.95	20.67	20.92
2060	NYSE	SAR	Tue, Jan 31, 2017	20.60	20.65	20.47	20.60
2059	NYSE	SAR	Mon, Jan 30, 2017	20.77	20.79	20.32	20.66
2058	NYSE	SAR	Fri, Jan 27, 2017	21.15	21.15	20.50	20.75
2057	NYSE	SAR	Thu, Jan 26, 2017	21.20	21.24	20.81	20.63
2056	NYSE	SAR	Wed, Jan 25, 2017	21.29	21.63	21.00	21.15
2055	NYSE	SAR	Tue, Jan 24, 2017	20.44	21.45	20.28	21.11
2054	NYSE	SAR	Mon, Jan 23, 2017	20.18	20.31	20.18	20.28
2053	NYSE	SAR	Fri, Jan 20, 2017	20.45	20.45	19.90	19.97
2052	NYSE	SAR	Thu, Jan 19, 2017	20.28	20.34	20.11	20.22
2051	NYSE	SAR	Wed, Jan 18, 2017	20.40	20.69	19.92	19.98
2050	NYSE	SAR	Tue, Jan 17, 2017	20.40	20.50	20.12	20.21
2049	NYSE	SAR	Fri, Jan 13, 2017	20.69	20.92	20.16	20.35
2048	NYSE	SAR	Thu, Jan 12, 2017	21.02	21.02	20.49	20.49
2047	NYSE	SAR	Wed, Jan 11, 2017	20.82	20.99	20.61	20.99
2046	NYSE	SAR	Tue, Jan 10, 2017	20.74	20.80	20.71	20.79
2045	NYSE	SAR	Mon, Jan 9, 2017	20.70	20.80	20.50	20.67
2044	NYSE	SAR	Fri, Jan 6, 2017	20.31	20.80	20.10	20.70
2043	NYSE	SAR	Thu, Jan 5, 2017	20.68	20.68	20.43	20.46
2042	NYSE	SAR	Wed, Jan 4, 2017	20.50	20.92	20.36	20.66
2041	NYSE	SAR	Tue, Jan 3, 2017	20.61	20.61	20.12	20.32
2040	NYSE	SAR	Fri, Dec 30, 2016	20.48	20.62	20.40	20.61
2039	NYSE	SAR	Thu, Dec 29, 2016	20.55	20.95	20.11	20.30
2038	NYSE	SAR	Wed, Dec 28, 2016	20.59	20.60	20.19	20.38
2037	NYSE	SAR	Tue, Dec 27, 2016	20.00	20.58	20.00	20.57
2036	NYSE	SAR	Fri, Dec 23, 2016	20.05	20.32	19.86	20.00
2035	NYSE	SAR	Thu, Dec 22, 2016	20.05	20.45	19.60	20.45
2034	NYSE	SAR	Wed, Dec 21, 2016	20.00	20.12	19.85	20.03
2033	NYSE	SAR	Tue, Dec 20, 2016	20.00	20.68	19.51	19.73
2032	NYSE	SAR	Mon, Dec 19, 2016	19.65	19.92	19.38	19.88
2031	NYSE	SAR	Fri, Dec 16, 2016	19.05	19.47	18.89	19.47
2030	NYSE	SAR	Thu, Dec 15, 2016	18.85	19.09	18.84	19.00
2029	NYSE	SAR	Wed, Dec 14, 2016	19.00	19.08	18.71	18.82
2028	NYSE	SAR	Tue, Dec 13, 2016	18.39	18.92	18.39	18.58
2027	NYSE	SAR	Mon, Dec 12, 2016	18.19	18.39	18.13	18.32
2026	NYSE	SAR	Fri, Dec 9, 2016	18.85	18.85	17.56	18.12
2025	NYSE	SAR	Thu, Dec 8, 2016	19.30	19.30	18.75	18.84
2024	NYSE	SAR	Wed, Dec 7, 2016	19.35	19.46	18.98	19.15
2023	NYSE	SAR	Tue, Dec 6, 2016	19.47	19.74	19.20	19.29
2022	NYSE	SAR	Mon, Dec 5, 2016	19.20	19.28	19.16	19.21
2021	NYSE	SAR	Fri, Dec 2, 2016	18.83	19.25	18.83	19.25
2020	NYSE	SAR	Thu, Dec 1, 2016	20.15	20.17	18.60	18.66
2019	NYSE	SAR	Wed, Nov 30, 2016	20.17	20.25	20.00	20.18
2018	NYSE	SAR	Tue, Nov 29, 2016	19.85	20.26	19.82	20.24
2017	NYSE	SAR	Mon, Nov 28, 2016	20.00	20.26	19.58	19.87
2016	NYSE	SAR	Fri, Nov 25, 2016	19.74	19.97	19.72	19.97
2015	NYSE	SAR	Wed, Nov 23, 2016	19.85	19.85	19.46	19.73
2014	NYSE	SAR	Tue, Nov 22, 2016	19.74	19.98	19.65	19.89
2013	NYSE	SAR	Mon, Nov 21, 2016	19.50	19.91	19.40	19.64
2012	NYSE	SAR	Fri, Nov 18, 2016	19.49	20.06	19.35	19.71
2011	NYSE	SAR	Thu, Nov 17, 2016	19.35	19.35	19.30	19.35
2010	NYSE	SAR	Wed, Nov 16, 2016	19.48	19.52	19.26	19.48
2009	NYSE	SAR	Tue, Nov 15, 2016	19.10	19.69	19.10	19.38
2008	NYSE	SAR	Mon, Nov 14, 2016	18.95	19.55	18.92	19.20
2007	NYSE	SAR	Fri, Nov 11, 2016	18.85	18.91	18.75	18.90
2006	NYSE	SAR	Thu, Nov 10, 2016	18.59	18.92	18.43	18.73
2005	NYSE	SAR	Wed, Nov 9, 2016	18.22	18.47	18.03	18.40
2004	NYSE	SAR	Tue, Nov 8, 2016	17.88	18.20	17.53	18.20
2003	NYSE	SAR	Mon, Nov 7, 2016	18.01	18.15	17.66	18.00
2002	NYSE	SAR	Fri, Nov 4, 2016	17.24	18.12	17.24	17.87
2001	NYSE	SAR	Thu, Nov 3, 2016	17.60	17.80	17.17	17.20
2000	NYSE	SAR	Wed, Nov 2, 2016	17.82	18.34	17.61	17.66
1999	NYSE	SAR	Tue, Nov 1, 2016	18.35	18.41	17.74	17.79
1998	NYSE	SAR	Mon, Oct 31, 2016	18.60	18.70	18.16	18.25
1997	NYSE	SAR	Fri, Oct 28, 2016	18.66	18.70	18.34	18.35
1996	NYSE	SAR	Thu, Oct 27, 2016	18.41	18.55	18.41	18.52
1995	NYSE	SAR	Wed, Oct 26, 2016	18.62	18.85	18.55	18.35
1994	NYSE	SAR	Tue, Oct 25, 2016	18.52	18.79	18.52	18.77
1993	NYSE	SAR	Mon, Oct 24, 2016	18.53	18.65	18.46	18.63
1992	NYSE	SAR	Fri, Oct 21, 2016	18.36	18.50	18.28	18.30
1991	NYSE	SAR	Thu, Oct 20, 2016	18.46	18.50	18.20	18.22
1990	NYSE	SAR	Wed, Oct 19, 2016	18.48	18.53	18.25	18.33
1989	NYSE	SAR	Tue, Oct 18, 2016	18.50	18.58	18.39	18.40
1988	NYSE	SAR	Mon, Oct 17, 2016	18.45	18.64	18.32	18.34
1987	NYSE	SAR	Fri, Oct 14, 2016	18.21	18.62	18.02	18.25
1986	NYSE	SAR	Thu, Oct 13, 2016	18.75	18.79	18.19	18.22
1985	NYSE	SAR	Wed, Oct 12, 2016	18.15	18.63	18.11	18.37
1984	NYSE	SAR	Tue, Oct 11, 2016	17.96	18.12	17.92	18.04
1983	NYSE	SAR	Mon, Oct 10, 2016	18.00	18.13	17.91	18.01
1982	NYSE	SAR	Fri, Oct 7, 2016	17.97	18.12	17.81	17.85
1981	NYSE	SAR	Thu, Oct 6, 2016	18.11	18.11	17.80	17.81
1980	NYSE	SAR	Wed, Oct 5, 2016	18.15	18.15	18.01	18.05
1979	NYSE	SAR	Tue, Oct 4, 2016	18.10	18.11	17.98	18.04
1978	NYSE	SAR	Mon, Oct 3, 2016	17.98	18.14	17.98	18.04
1977	NYSE	SAR	Fri, Sep 30, 2016	17.96	18.00	17.58	17.85
1976	NYSE	SAR	Thu, Sep 29, 2016	17.79	18.03	17.50	17.52
1975	NYSE	SAR	Wed, Sep 28, 2016	17.66	17.87	17.56	17.70
1974	NYSE	SAR	Tue, Sep 27, 2016	18.10	18.10	17.70	17.79
1973	NYSE	SAR	Mon, Sep 26, 2016	18.15	18.15	17.90	18.07
1972	NYSE	SAR	Fri, Sep 23, 2016	18.15	18.25	18.08	18.08
1971	NYSE	SAR	Thu, Sep 22, 2016	18.00	18.30	17.99	18.12
1970	NYSE	SAR	Wed, Sep 21, 2016	18.61	18.75	18.08	18.09
1969	NYSE	SAR	Tue, Sep 20, 2016	18.43	18.60	18.25	18.60
1968	NYSE	SAR	Mon, Sep 19, 2016	18.55	18.63	18.06	18.21
1967	NYSE	SAR	Fri, Sep 16, 2016	18.32	18.37	17.92	17.94
1966	NYSE	SAR	Thu, Sep 15, 2016	18.04	18.75	18.04	18.12
1965	NYSE	SAR	Wed, Sep 14, 2016	17.98	18.50	17.98	18.17
1964	NYSE	SAR	Tue, Sep 13, 2016	18.27	18.74	17.79	17.80
1963	NYSE	SAR	Mon, Sep 12, 2016	18.27	18.53	18.11	18.11
1962	NYSE	SAR	Fri, Sep 9, 2016	18.36	18.57	17.93	18.31
1961	NYSE	SAR	Thu, Sep 8, 2016	18.30	18.50	18.20	18.32
1960	NYSE	SAR	Wed, Sep 7, 2016	18.19	18.43	17.98	18.30
1959	NYSE	SAR	Tue, Sep 6, 2016	18.01	18.35	18.00	18.15
1958	NYSE	SAR	Fri, Sep 2, 2016	18.09	18.37	17.92	18.11
1957	NYSE	SAR	Thu, Sep 1, 2016	17.97	18.00	17.55	17.95
1956	NYSE	SAR	Wed, Aug 31, 2016	17.86	17.97	17.76	17.93
1955	NYSE	SAR	Tue, Aug 30, 2016	17.82	17.94	17.65	17.87
1954	NYSE	SAR	Mon, Aug 29, 2016	17.96	18.00	17.81	17.82
1953	NYSE	SAR	Fri, Aug 26, 2016	18.06	18.50	17.95	18.02
1952	NYSE	SAR	Thu, Aug 25, 2016	17.95	18.10	17.95	17.99
1951	NYSE	SAR	Wed, Aug 24, 2016	17.96	18.00	17.96	17.99
1950	NYSE	SAR	Tue, Aug 23, 2016	18.00	18.00	17.85	17.93
1949	NYSE	SAR	Mon, Aug 22, 2016	17.90	18.00	17.75	17.99
1948	NYSE	SAR	Fri, Aug 19, 2016	17.84	18.05	17.83	17.76
1947	NYSE	SAR	Thu, Aug 18, 2016	17.79	17.85	17.70	17.83
1946	NYSE	SAR	Wed, Aug 17, 2016	17.75	17.84	17.64	17.65
1945	NYSE	SAR	Tue, Aug 16, 2016	17.76	17.94	17.65	17.69
1944	NYSE	SAR	Mon, Aug 15, 2016	17.77	17.77	17.61	17.63
1943	NYSE	SAR	Fri, Aug 12, 2016	17.74	17.74	17.51	17.62
1942	NYSE	SAR	Thu, Aug 11, 2016	17.58	17.87	17.51	17.64
1941	NYSE	SAR	Wed, Aug 10, 2016	17.58	17.58	17.50	17.58
1940	NYSE	SAR	Tue, Aug 9, 2016	17.67	17.70	17.40	17.48
1939	NYSE	SAR	Mon, Aug 8, 2016	17.24	17.65	17.16	17.64
1938	NYSE	SAR	Fri, Aug 5, 2016	17.06	17.10	16.85	17.10
1937	NYSE	SAR	Thu, Aug 4, 2016	17.05	17.25	16.90	17.01
1936	NYSE	SAR	Wed, Aug 3, 2016	16.97	17.20	16.84	17.04
1935	NYSE	SAR	Tue, Aug 2, 2016	17.09	17.22	16.80	16.91
1934	NYSE	SAR	Mon, Aug 1, 2016	17.28	17.28	17.10	17.13
1933	NYSE	SAR	Fri, Jul 29, 2016	17.33	17.33	17.16	17.16
1932	NYSE	SAR	Thu, Jul 28, 2016	17.27	17.43	17.08	17.20
1931	NYSE	SAR	Wed, Jul 27, 2016	17.60	17.75	16.79	17.15
1930	NYSE	SAR	Tue, Jul 26, 2016	18.34	18.71	17.87	17.72
1929	NYSE	SAR	Mon, Jul 25, 2016	17.90	18.14	17.84	18.12
1928	NYSE	SAR	Fri, Jul 22, 2016	17.79	17.85	17.63	17.72
1927	NYSE	SAR	Thu, Jul 21, 2016	17.50	17.70	17.49	17.63
1926	NYSE	SAR	Wed, Jul 20, 2016	17.46	17.50	17.35	17.50
1925	NYSE	SAR	Tue, Jul 19, 2016	17.32	17.45	17.21	17.36
1924	NYSE	SAR	Mon, Jul 18, 2016	17.10	17.34	17.08	17.23
1923	NYSE	SAR	Fri, Jul 15, 2016	17.44	17.44	17.07	17.09
1922	NYSE	SAR	Thu, Jul 14, 2016	17.30	17.50	17.21	17.21
1921	NYSE	SAR	Wed, Jul 13, 2016	17.26	17.49	17.20	17.26
1920	NYSE	SAR	Tue, Jul 12, 2016	17.37	17.49	17.23	17.24
1919	NYSE	SAR	Mon, Jul 11, 2016	17.35	17.35	17.19	17.22
1918	NYSE	SAR	Fri, Jul 8, 2016	17.25	17.25	17.19	17.19
1917	NYSE	SAR	Thu, Jul 7, 2016	17.18	17.19	17.09	17.18
1916	NYSE	SAR	Wed, Jul 6, 2016	16.95	17.20	16.95	17.08
1915	NYSE	SAR	Tue, Jul 5, 2016	17.08	17.24	16.92	16.95
1914	NYSE	SAR	Fri, Jul 1, 2016	16.83	16.95	16.83	16.90
1913	NYSE	SAR	Thu, Jun 30, 2016	16.95	16.95	16.82	16.90
1912	NYSE	SAR	Wed, Jun 29, 2016	17.11	17.18	16.81	16.90
1911	NYSE	SAR	Tue, Jun 28, 2016	17.00	17.41	16.88	16.96
1910	NYSE	SAR	Mon, Jun 27, 2016	17.00	17.00	16.75	16.84
1909	NYSE	SAR	Fri, Jun 24, 2016	16.55	17.00	16.55	16.83
1908	NYSE	SAR	Thu, Jun 23, 2016	16.91	16.98	16.90	16.95
1907	NYSE	SAR	Wed, Jun 22, 2016	16.92	16.99	16.75	16.90
1906	NYSE	SAR	Tue, Jun 21, 2016	16.89	16.93	16.79	16.89
1905	NYSE	SAR	Mon, Jun 20, 2016	16.93	17.00	16.65	16.93
1904	NYSE	SAR	Fri, Jun 17, 2016	16.62	16.89	16.62	16.88
1903	NYSE	SAR	Thu, Jun 16, 2016	16.61	16.76	16.57	16.70
1902	NYSE	SAR	Wed, Jun 15, 2016	16.51	16.70	16.50	16.54
1901	NYSE	SAR	Tue, Jun 14, 2016	16.35	16.58	16.35	16.41
1900	NYSE	SAR	Mon, Jun 13, 2016	16.50	16.50	16.41	16.45
1899	NYSE	SAR	Fri, Jun 10, 2016	16.49	16.70	16.37	16.37
1898	NYSE	SAR	Thu, Jun 9, 2016	16.35	16.60	16.35	16.58
1897	NYSE	SAR	Wed, Jun 8, 2016	16.52	16.54	16.48	16.48
1896	NYSE	SAR	Tue, Jun 7, 2016	16.42	16.54	16.41	16.50
1895	NYSE	SAR	Mon, Jun 6, 2016	16.54	16.80	16.33	16.52
1894	NYSE	SAR	Fri, Jun 3, 2016	16.55	16.75	16.30	16.45
1893	NYSE	SAR	Thu, Jun 2, 2016	16.60	16.60	16.48	16.48
1892	NYSE	SAR	Wed, Jun 1, 2016	16.42	16.78	16.42	16.45
1891	NYSE	SAR	Tue, May 31, 2016	16.71	16.85	16.39	16.39
1890	NYSE	SAR	Fri, May 27, 2016	16.46	16.60	16.34	16.60
1889	NYSE	SAR	Thu, May 26, 2016	16.27	16.57	16.26	16.45
1888	NYSE	SAR	Wed, May 25, 2016	16.40	16.40	16.15	16.17
1887	NYSE	SAR	Tue, May 24, 2016	16.18	16.38	16.11	16.23
1886	NYSE	SAR	Mon, May 23, 2016	16.00	16.25	15.90	16.05
1885	NYSE	SAR	Fri, May 20, 2016	16.40	16.40	16.03	16.15
1884	NYSE	SAR	Thu, May 19, 2016	16.26	16.45	16.23	16.38
1883	NYSE	SAR	Wed, May 18, 2016	16.48	16.59	16.30	16.30
1882	NYSE	SAR	Tue, May 17, 2016	16.36	16.36	16.20	16.29
1881	NYSE	SAR	Mon, May 16, 2016	16.30	16.46	16.20	16.25
1880	NYSE	SAR	Fri, May 13, 2016	16.30	16.53	16.24	16.25
1879	NYSE	SAR	Thu, May 12, 2016	16.37	16.49	16.27	16.30
1878	NYSE	SAR	Wed, May 11, 2016	16.34	16.39	16.30	16.31
1877	NYSE	SAR	Tue, May 10, 2016	16.37	16.48	16.18	16.27
1876	NYSE	SAR	Mon, May 9, 2016	16.27	16.39	16.18	16.27
1875	NYSE	SAR	Fri, May 6, 2016	16.32	16.32	16.05	16.05
1874	NYSE	SAR	Thu, May 5, 2016	16.33	16.70	16.19	16.39
1873	NYSE	SAR	Wed, May 4, 2016	16.70	16.70	16.20	16.32
1872	NYSE	SAR	Tue, May 3, 2016	16.47	16.47	16.26	16.38
1871	NYSE	SAR	Mon, May 2, 2016	16.45	16.60	16.40	16.59
1870	NYSE	SAR	Fri, Apr 29, 2016	16.55	16.60	16.30	16.60
1869	NYSE	SAR	Thu, Apr 28, 2016	16.48	16.60	16.28	16.58
1868	NYSE	SAR	Wed, Apr 27, 2016	16.46	16.46	16.25	16.39
1867	NYSE	SAR	Tue, Apr 26, 2016	16.25	16.46	16.20	16.46
1866	NYSE	SAR	Mon, Apr 25, 2016	16.06	16.22	16.06	16.22
1865	NYSE	SAR	Fri, Apr 22, 2016	16.21	16.21	16.09	16.17
1864	NYSE	SAR	Thu, Apr 21, 2016	16.39	16.43	16.09	16.10
1863	NYSE	SAR	Wed, Apr 20, 2016	16.31	16.42	16.23	16.26
1862	NYSE	SAR	Tue, Apr 19, 2016	16.24	16.30	16.18	16.18
1861	NYSE	SAR	Mon, Apr 18, 2016	16.22	16.49	16.13	16.13
1860	NYSE	SAR	Fri, Apr 15, 2016	16.24	16.49	16.21	16.22
1859	NYSE	SAR	Thu, Apr 14, 2016	16.24	16.52	16.03	16.29
1858	NYSE	SAR	Wed, Apr 13, 2016	16.50	16.50	15.84	16.22
1857	NYSE	SAR	Tue, Apr 12, 2016	16.64	16.96	16.64	16.84
1856	NYSE	SAR	Mon, Apr 11, 2016	16.71	17.00	16.59	16.71
1855	NYSE	SAR	Fri, Apr 8, 2016	16.36	16.71	16.31	16.51
1854	NYSE	SAR	Thu, Apr 7, 2016	16.58	16.91	16.25	16.39
1853	NYSE	SAR	Wed, Apr 6, 2016	16.37	16.50	16.25	16.50
1852	NYSE	SAR	Tue, Apr 5, 2016	16.35	16.35	16.35	16.20
1851	NYSE	SAR	Mon, Apr 4, 2016	16.00	16.38	16.00	16.35
1850	NYSE	SAR	Fri, Apr 1, 2016	15.65	16.00	15.65	16.00
1849	NYSE	SAR	Thu, Mar 31, 2016	15.60	16.00	15.60	15.68
1848	NYSE	SAR	Wed, Mar 30, 2016	15.76	15.80	15.59	15.59
1847	NYSE	SAR	Tue, Mar 29, 2016	15.81	15.81	15.70	15.74
1846	NYSE	SAR	Mon, Mar 28, 2016	15.60	16.06	15.60	15.62
1845	NYSE	SAR	Thu, Mar 24, 2016	15.68	15.68	15.50	15.62
1844	NYSE	SAR	Wed, Mar 23, 2016	15.59	15.75	15.51	15.75
1843	NYSE	SAR	Tue, Mar 22, 2016	15.45	15.92	15.44	15.73
1842	NYSE	SAR	Mon, Mar 21, 2016	15.32	15.63	15.32	15.43
1841	NYSE	SAR	Fri, Mar 18, 2016	15.21	15.42	15.21	15.39
1840	NYSE	SAR	Thu, Mar 17, 2016	14.50	15.20	14.50	15.11
1839	NYSE	SAR	Wed, Mar 16, 2016	14.45	14.45	14.41	14.45
1838	NYSE	SAR	Tue, Mar 15, 2016	14.48	14.48	14.48	14.43
1837	NYSE	SAR	Mon, Mar 14, 2016	14.30	14.48	14.27	14.48
1836	NYSE	SAR	Fri, Mar 11, 2016	14.30	14.30	14.30	14.31
1835	NYSE	SAR	Thu, Mar 10, 2016	14.34	14.34	14.34	14.30
1834	NYSE	SAR	Wed, Mar 9, 2016	14.26	14.34	14.21	14.34
1833	NYSE	SAR	Tue, Mar 8, 2016	14.17	14.30	14.15	14.16
1832	NYSE	SAR	Mon, Mar 7, 2016	14.39	14.40	14.13	14.24
1831	NYSE	SAR	Fri, Mar 4, 2016	14.29	14.40	14.25	14.38
1830	NYSE	SAR	Thu, Mar 3, 2016	14.03	14.03	14.03	14.24
1829	NYSE	SAR	Wed, Mar 2, 2016	14.25	14.25	13.91	14.03
1828	NYSE	SAR	Tue, Mar 1, 2016	14.20	14.23	13.94	14.16
1827	NYSE	SAR	Mon, Feb 29, 2016	14.30	14.67	14.11	14.22
1826	NYSE	SAR	Fri, Feb 26, 2016	13.81	14.06	13.81	14.06
1825	NYSE	SAR	Thu, Feb 25, 2016	13.65	13.89	13.58	13.78
1824	NYSE	SAR	Wed, Feb 24, 2016	13.64	13.70	13.51	13.51
1823	NYSE	SAR	Tue, Feb 23, 2016	13.72	13.86	13.65	13.72
1822	NYSE	SAR	Mon, Feb 22, 2016	13.85	13.95	13.69	13.71
1821	NYSE	SAR	Fri, Feb 19, 2016	14.00	14.00	13.62	13.79
1820	NYSE	SAR	Thu, Feb 18, 2016	13.55	14.18	13.53	14.00
1819	NYSE	SAR	Wed, Feb 17, 2016	13.68	13.68	13.45	13.68
1818	NYSE	SAR	Tue, Feb 16, 2016	13.55	13.59	13.53	13.58
1817	NYSE	SAR	Fri, Feb 12, 2016	13.63	13.72	13.41	13.50
1816	NYSE	SAR	Thu, Feb 11, 2016	13.56	13.91	13.56	13.67
1815	NYSE	SAR	Wed, Feb 10, 2016	13.75	13.99	13.73	13.94
1814	NYSE	SAR	Tue, Feb 9, 2016	13.75	14.09	13.70	13.71
1813	NYSE	SAR	Mon, Feb 8, 2016	13.86	14.00	13.70	13.80
1812	NYSE	SAR	Fri, Feb 5, 2016	14.11	14.22	14.03	14.12
1811	NYSE	SAR	Thu, Feb 4, 2016	14.25	14.25	14.11	14.20
1810	NYSE	SAR	Wed, Feb 3, 2016	14.20	14.20	14.08	14.17
1809	NYSE	SAR	Tue, Feb 2, 2016	14.01	14.16	13.58	14.11
1808	NYSE	SAR	Mon, Feb 1, 2016	14.20	14.20	13.74	14.10
1807	NYSE	SAR	Fri, Jan 29, 2016	13.63	14.10	13.63	14.09
1806	NYSE	SAR	Thu, Jan 28, 2016	13.61	13.80	13.43	13.70
1805	NYSE	SAR	Wed, Jan 27, 2016	14.06	14.14	13.90	13.91
1804	NYSE	SAR	Tue, Jan 26, 2016	13.66	14.06	13.66	13.79
1803	NYSE	SAR	Mon, Jan 25, 2016	14.17	14.25	13.51	13.70
1802	NYSE	SAR	Fri, Jan 22, 2016	14.46	14.46	14.16	14.30
1801	NYSE	SAR	Thu, Jan 21, 2016	14.77	14.88	14.26	14.26
1800	NYSE	SAR	Wed, Jan 20, 2016	14.51	14.51	14.00	14.27
1799	NYSE	SAR	Tue, Jan 19, 2016	14.53	14.53	14.19	14.41
1798	NYSE	SAR	Fri, Jan 15, 2016	14.80	14.80	14.30	14.35
1797	NYSE	SAR	Thu, Jan 14, 2016	14.42	15.00	14.40	14.71
1796	NYSE	SAR	Wed, Jan 13, 2016	15.08	15.08	14.55	14.61
1795	NYSE	SAR	Tue, Jan 12, 2016	15.44	15.44	14.80	14.87
1794	NYSE	SAR	Mon, Jan 11, 2016	15.32	15.62	15.00	15.09
1793	NYSE	SAR	Fri, Jan 8, 2016	15.30	15.45	15.22	15.36
1792	NYSE	SAR	Thu, Jan 7, 2016	15.38	15.49	15.25	15.30
1791	NYSE	SAR	Wed, Jan 6, 2016	15.25	15.50	15.25	15.26
1790	NYSE	SAR	Tue, Jan 5, 2016	15.45	15.65	15.45	15.52
1789	NYSE	SAR	Mon, Jan 4, 2016	15.35	15.73	15.35	15.50
1788	NYSE	SAR	Thu, Dec 31, 2015	15.35	15.42	15.27	15.42
1787	NYSE	SAR	Wed, Dec 30, 2015	15.33	15.35	15.27	15.31
1786	NYSE	SAR	Tue, Dec 29, 2015	15.33	15.33	15.22	15.32
1785	NYSE	SAR	Mon, Dec 28, 2015	15.19	15.30	15.08	15.22
1784	NYSE	SAR	Thu, Dec 24, 2015	15.26	15.26	15.17	15.17
1783	NYSE	SAR	Wed, Dec 23, 2015	15.25	15.51	15.25	15.35
1782	NYSE	SAR	Tue, Dec 22, 2015	15.00	15.34	15.00	15.30
1781	NYSE	SAR	Mon, Dec 21, 2015	14.61	14.91	14.61	14.91
1780	NYSE	SAR	Fri, Dec 18, 2015	14.65	14.67	14.61	14.67
1779	NYSE	SAR	Thu, Dec 17, 2015	14.73	14.96	14.57	14.81
1778	NYSE	SAR	Wed, Dec 16, 2015	14.74	14.83	14.43	14.77
1777	NYSE	SAR	Tue, Dec 15, 2015	14.62	14.93	14.62	14.73
1776	NYSE	SAR	Mon, Dec 14, 2015	14.86	14.93	14.62	14.62
1775	NYSE	SAR	Fri, Dec 11, 2015	15.00	15.10	14.80	14.92
1774	NYSE	SAR	Thu, Dec 10, 2015	15.37	15.37	14.99	15.05
1773	NYSE	SAR	Wed, Dec 9, 2015	15.05	15.13	14.93	14.98
1772	NYSE	SAR	Tue, Dec 8, 2015	15.09	15.21	14.90	15.13
1771	NYSE	SAR	Mon, Dec 7, 2015	15.51	15.62	15.38	15.40
1770	NYSE	SAR	Fri, Dec 4, 2015	15.80	15.80	15.56	15.63
1769	NYSE	SAR	Thu, Dec 3, 2015	15.67	15.93	15.57	15.93
1768	NYSE	SAR	Wed, Dec 2, 2015	15.69	15.84	15.69	15.84
1767	NYSE	SAR	Tue, Dec 1, 2015	15.65	15.96	15.65	15.80
1766	NYSE	SAR	Mon, Nov 30, 2015	15.60	15.63	15.30	15.63
1765	NYSE	SAR	Fri, Nov 27, 2015	15.46	15.46	15.46	15.46
1764	NYSE	SAR	Wed, Nov 25, 2015	15.28	15.43	15.24	15.31
1763	NYSE	SAR	Tue, Nov 24, 2015	15.13	15.34	15.05	15.30
1762	NYSE	SAR	Mon, Nov 23, 2015	15.23	15.23	14.83	15.13
1761	NYSE	SAR	Fri, Nov 20, 2015	15.15	15.15	14.80	14.92
1760	NYSE	SAR	Thu, Nov 19, 2015	15.37	15.40	15.11	15.20
1759	NYSE	SAR	Wed, Nov 18, 2015	15.34	15.37	15.29	15.29
1758	NYSE	SAR	Tue, Nov 17, 2015	15.43	15.43	15.32	15.39
1757	NYSE	SAR	Mon, Nov 16, 2015	15.30	15.33	15.29	15.33
1756	NYSE	SAR	Fri, Nov 13, 2015	15.94	15.94	15.39	15.39
1755	NYSE	SAR	Thu, Nov 12, 2015	15.48	15.59	15.45	15.58
1754	NYSE	SAR	Wed, Nov 11, 2015	15.45	15.60	15.45	15.58
1753	NYSE	SAR	Tue, Nov 10, 2015	15.78	15.78	15.56	15.56
1752	NYSE	SAR	Mon, Nov 9, 2015	15.47	15.93	15.47	15.65
1751	NYSE	SAR	Fri, Nov 6, 2015	15.79	15.79	15.59	15.62
1750	NYSE	SAR	Thu, Nov 5, 2015	15.90	15.90	15.56	15.79
1749	NYSE	SAR	Wed, Nov 4, 2015	15.71	16.02	15.55	15.80
1748	NYSE	SAR	Tue, Nov 3, 2015	15.93	15.96	15.71	15.78
1747	NYSE	SAR	Mon, Nov 2, 2015	15.68	16.01	15.68	15.92
1746	NYSE	SAR	Fri, Oct 30, 2015	16.12	16.12	15.95	15.97
1745	NYSE	SAR	Thu, Oct 29, 2015	15.70	16.09	15.58	16.00
1744	NYSE	SAR	Wed, Oct 28, 2015	16.00	16.16	15.90	16.09
1743	NYSE	SAR	Tue, Oct 27, 2015	16.06	16.13	15.83	15.96
1742	NYSE	SAR	Mon, Oct 26, 2015	16.28	16.29	16.07	16.07
1741	NYSE	SAR	Fri, Oct 23, 2015	16.40	16.40	16.20	16.26
1740	NYSE	SAR	Thu, Oct 22, 2015	16.46	16.57	16.26	16.27
1739	NYSE	SAR	Wed, Oct 21, 2015	16.64	16.64	16.21	16.36
1738	NYSE	SAR	Tue, Oct 20, 2015	16.65	16.69	16.53	16.57
1737	NYSE	SAR	Mon, Oct 19, 2015	16.62	16.62	16.50	16.52
1736	NYSE	SAR	Fri, Oct 16, 2015	16.43	17.21	16.32	16.62
1735	NYSE	SAR	Thu, Oct 15, 2015	16.28	16.36	16.21	16.27
1734	NYSE	SAR	Wed, Oct 14, 2015	16.40	16.63	16.32	16.43
1733	NYSE	SAR	Tue, Oct 13, 2015	16.50	16.74	16.45	16.56
1732	NYSE	SAR	Mon, Oct 12, 2015	16.60	16.60	16.33	16.53
1731	NYSE	SAR	Fri, Oct 9, 2015	16.61	16.61	16.50	16.57
1730	NYSE	SAR	Thu, Oct 8, 2015	16.40	16.40	16.30	16.31
1729	NYSE	SAR	Wed, Oct 7, 2015	16.22	16.54	16.15	16.29
1728	NYSE	SAR	Tue, Oct 6, 2015	16.18	16.24	15.91	16.21
1727	NYSE	SAR	Mon, Oct 5, 2015	16.19	16.19	16.12	16.15
1726	NYSE	SAR	Fri, Oct 2, 2015	16.19	16.19	16.00	16.09
1725	NYSE	SAR	Thu, Oct 1, 2015	16.11	16.21	16.02	16.07
1724	NYSE	SAR	Wed, Sep 30, 2015	16.23	16.24	16.00	16.15
1723	NYSE	SAR	Tue, Sep 29, 2015	16.18	16.25	16.09	16.16
1722	NYSE	SAR	Mon, Sep 28, 2015	16.46	16.47	16.00	16.17
1721	NYSE	SAR	Fri, Sep 25, 2015	16.22	16.40	16.20	16.35
1720	NYSE	SAR	Thu, Sep 24, 2015	16.20	16.27	16.20	16.21
1719	NYSE	SAR	Wed, Sep 23, 2015	16.50	16.69	16.20	16.27
1718	NYSE	SAR	Tue, Sep 22, 2015	16.40	16.50	16.40	16.49
1717	NYSE	SAR	Mon, Sep 21, 2015	16.49	16.68	16.44	16.48
1716	NYSE	SAR	Fri, Sep 18, 2015	16.50	16.52	16.50	16.52
1715	NYSE	SAR	Thu, Sep 17, 2015	16.65	16.65	16.47	16.53
1714	NYSE	SAR	Wed, Sep 16, 2015	16.60	16.68	16.60	16.65
1713	NYSE	SAR	Tue, Sep 15, 2015	16.60	16.60	16.51	16.56
1712	NYSE	SAR	Mon, Sep 14, 2015	16.60	16.60	16.49	16.56
1711	NYSE	SAR	Fri, Sep 11, 2015	16.50	16.60	16.46	16.59
1710	NYSE	SAR	Thu, Sep 10, 2015	16.47	16.50	16.47	16.50
1709	NYSE	SAR	Wed, Sep 9, 2015	16.55	16.55	16.33	16.45
1708	NYSE	SAR	Tue, Sep 8, 2015	16.53	16.53	16.47	16.50
1707	NYSE	SAR	Fri, Sep 4, 2015	16.49	16.53	16.48	16.50
1706	NYSE	SAR	Thu, Sep 3, 2015	16.51	16.72	16.48	16.60
1705	NYSE	SAR	Wed, Sep 2, 2015	16.38	16.50	16.26	16.49
1704	NYSE	SAR	Tue, Sep 1, 2015	16.33	16.54	16.33	16.54
1703	NYSE	SAR	Mon, Aug 31, 2015	16.19	16.59	16.01	16.32
1702	NYSE	SAR	Fri, Aug 28, 2015	16.02	16.08	16.00	16.08
1701	NYSE	SAR	Thu, Aug 27, 2015	15.87	16.08	15.87	16.08
1700	NYSE	SAR	Wed, Aug 26, 2015	15.60	16.07	15.60	16.00
1699	NYSE	SAR	Tue, Aug 25, 2015	16.11	16.11	15.70	15.70
1698	NYSE	SAR	Mon, Aug 24, 2015	15.50	15.88	15.12	15.56
1697	NYSE	SAR	Fri, Aug 21, 2015	16.10	16.24	15.77	16.06
1696	NYSE	SAR	Thu, Aug 20, 2015	16.50	16.50	16.21	16.23
1695	NYSE	SAR	Wed, Aug 19, 2015	16.44	16.68	16.08	16.44
1694	NYSE	SAR	Tue, Aug 18, 2015	16.19	16.39	16.18	16.38
1693	NYSE	SAR	Mon, Aug 17, 2015	16.59	16.68	16.37	16.40
1692	NYSE	SAR	Fri, Aug 14, 2015	16.24	16.60	16.18	16.60
1691	NYSE	SAR	Thu, Aug 13, 2015	16.25	16.65	15.92	16.15
1690	NYSE	SAR	Wed, Aug 12, 2015	16.25	16.35	15.87	16.21
1689	NYSE	SAR	Tue, Aug 11, 2015	16.30	16.42	16.21	16.27
1688	NYSE	SAR	Mon, Aug 10, 2015	16.42	16.49	16.33	16.47
1687	NYSE	SAR	Fri, Aug 7, 2015	16.30	16.50	16.30	16.42
1686	NYSE	SAR	Thu, Aug 6, 2015	16.77	16.77	16.37	16.39
1685	NYSE	SAR	Wed, Aug 5, 2015	16.77	16.77	16.54	16.56
1684	NYSE	SAR	Tue, Aug 4, 2015	16.86	16.86	16.53	16.63
1683	NYSE	SAR	Mon, Aug 3, 2015	16.93	16.93	16.66	16.75
1682	NYSE	SAR	Fri, Jul 31, 2015	16.94	17.02	16.83	16.87
1681	NYSE	SAR	Thu, Jul 30, 2015	16.90	16.92	16.75	16.83
1680	NYSE	SAR	Wed, Jul 29, 2015	17.12	17.56	16.88	17.05
1679	NYSE	SAR	Tue, Jul 28, 2015	17.04	17.56	16.86	17.00
1678	NYSE	SAR	Mon, Jul 27, 2015	17.68	17.68	17.00	17.00
1677	NYSE	SAR	Fri, Jul 24, 2015	17.24	17.26	17.00	17.17
1676	NYSE	SAR	Thu, Jul 23, 2015	17.50	17.55	17.15	17.24
1675	NYSE	SAR	Wed, Jul 22, 2015	17.90	17.90	17.34	17.34
1674	NYSE	SAR	Tue, Jul 21, 2015	17.88	17.88	17.56	17.63
1673	NYSE	SAR	Mon, Jul 20, 2015	17.66	18.00	17.56	17.68
1672	NYSE	SAR	Fri, Jul 17, 2015	17.30	17.81	17.26	17.56
1671	NYSE	SAR	Thu, Jul 16, 2015	17.33	17.35	17.19	17.22
1670	NYSE	SAR	Wed, Jul 15, 2015	17.38	17.50	17.01	17.10
1669	NYSE	SAR	Tue, Jul 14, 2015	16.97	17.18	16.67	16.96
1668	NYSE	SAR	Mon, Jul 13, 2015	17.00	17.34	16.92	17.19
1667	NYSE	SAR	Fri, Jul 10, 2015	16.98	17.39	16.72	17.07
1666	NYSE	SAR	Thu, Jul 9, 2015	17.22	17.22	16.81	16.97
1665	NYSE	SAR	Wed, Jul 8, 2015	17.08	17.22	17.00	17.22
1664	NYSE	SAR	Tue, Jul 7, 2015	17.25	17.25	17.09	17.10
1663	NYSE	SAR	Mon, Jul 6, 2015	17.10	17.26	17.08	17.22
1662	NYSE	SAR	Thu, Jul 2, 2015	17.00	17.25	17.00	17.18
1661	NYSE	SAR	Wed, Jul 1, 2015	17.15	17.18	17.00	17.08
1660	NYSE	SAR	Tue, Jun 30, 2015	17.20	17.28	17.17	17.17
1659	NYSE	SAR	Mon, Jun 29, 2015	17.39	17.39	17.10	17.25
1658	NYSE	SAR	Fri, Jun 26, 2015	17.20	17.30	17.19	17.26
1657	NYSE	SAR	Thu, Jun 25, 2015	17.28	17.51	17.05	17.17
1656	NYSE	SAR	Wed, Jun 24, 2015	17.18	17.38	17.18	17.26
1655	NYSE	SAR	Tue, Jun 23, 2015	17.16	17.35	17.16	17.24
1654	NYSE	SAR	Mon, Jun 22, 2015	17.15	17.21	17.00	17.17
1653	NYSE	SAR	Fri, Jun 19, 2015	17.20	17.29	17.15	17.16
1652	NYSE	SAR	Thu, Jun 18, 2015	17.20	17.29	17.15	17.15
1651	NYSE	SAR	Wed, Jun 17, 2015	17.15	17.24	17.05	17.10
1650	NYSE	SAR	Tue, Jun 16, 2015	17.29	17.32	17.15	17.15
1649	NYSE	SAR	Mon, Jun 15, 2015	16.97	17.30	16.90	17.30
1648	NYSE	SAR	Fri, Jun 12, 2015	17.11	17.11	16.90	17.03
1647	NYSE	SAR	Thu, Jun 11, 2015	16.97	17.01	16.89	16.96
1646	NYSE	SAR	Wed, Jun 10, 2015	16.76	17.05	16.76	17.03
1645	NYSE	SAR	Tue, Jun 9, 2015	17.08	17.08	16.92	16.94
1644	NYSE	SAR	Mon, Jun 8, 2015	17.29	17.29	16.95	17.10
1643	NYSE	SAR	Fri, Jun 5, 2015	17.27	17.50	17.03	17.11
1642	NYSE	SAR	Thu, Jun 4, 2015	16.80	17.11	16.60	17.02
1641	NYSE	SAR	Wed, Jun 3, 2015	17.15	17.15	16.66	16.97
1640	NYSE	SAR	Tue, Jun 2, 2015	17.06	17.17	17.00	17.02
1639	NYSE	SAR	Mon, Jun 1, 2015	17.44	17.44	17.00	17.09
1638	NYSE	SAR	Fri, May 29, 2015	17.70	17.70	17.20	17.42
1637	NYSE	SAR	Thu, May 28, 2015	17.95	17.95	17.55	17.68
1636	NYSE	SAR	Wed, May 27, 2015	17.85	17.99	17.75	17.75
1635	NYSE	SAR	Tue, May 26, 2015	17.91	17.91	17.52	17.74
1634	NYSE	SAR	Fri, May 22, 2015	17.28	17.57	17.25	17.52
1633	NYSE	SAR	Thu, May 21, 2015	17.35	17.35	17.00	17.22
1632	NYSE	SAR	Wed, May 20, 2015	17.80	18.13	17.72	17.88
1631	NYSE	SAR	Tue, May 19, 2015	18.14	18.14	17.63	17.80
1630	NYSE	SAR	Mon, May 18, 2015	17.79	18.17	17.79	17.95
1629	NYSE	SAR	Fri, May 15, 2015	17.70	17.90	17.51	17.67
1628	NYSE	SAR	Thu, May 14, 2015	16.86	16.98	16.84	16.84
1627	NYSE	SAR	Wed, May 13, 2015	17.00	17.00	16.89	16.89
1626	NYSE	SAR	Tue, May 12, 2015	16.90	16.99	16.76	16.91
1625	NYSE	SAR	Mon, May 11, 2015	16.93	17.00	16.77	16.90
1624	NYSE	SAR	Fri, May 8, 2015	16.96	16.96	16.76	16.94
1623	NYSE	SAR	Thu, May 7, 2015	17.00	17.00	16.89	16.97
1622	NYSE	SAR	Wed, May 6, 2015	16.90	16.97	16.85	16.97
1621	NYSE	SAR	Tue, May 5, 2015	16.85	17.00	16.80	16.98
1620	NYSE	SAR	Mon, May 4, 2015	16.99	17.00	16.77	16.96
1619	NYSE	SAR	Fri, May 1, 2015	16.76	16.95	16.76	16.86
1618	NYSE	SAR	Thu, Apr 30, 2015	16.62	16.82	16.46	16.82
1617	NYSE	SAR	Wed, Apr 29, 2015	16.75	16.80	16.50	16.79
1616	NYSE	SAR	Tue, Apr 28, 2015	16.30	16.50	16.30	16.49
1615	NYSE	SAR	Mon, Apr 27, 2015	16.49	16.50	16.30	16.39
1614	NYSE	SAR	Fri, Apr 24, 2015	16.44	16.50	16.26	16.45
1613	NYSE	SAR	Thu, Apr 23, 2015	16.31	16.49	16.25	16.49
1612	NYSE	SAR	Wed, Apr 22, 2015	16.74	16.75	16.48	16.50
1611	NYSE	SAR	Tue, Apr 21, 2015	16.39	16.56	16.38	16.48
1610	NYSE	SAR	Mon, Apr 20, 2015	16.30	16.49	16.30	16.41
1609	NYSE	SAR	Fri, Apr 17, 2015	16.31	16.49	16.25	16.39
1608	NYSE	SAR	Thu, Apr 16, 2015	16.30	16.48	16.30	16.45
1607	NYSE	SAR	Wed, Apr 15, 2015	16.50	16.50	16.28	16.40
1606	NYSE	SAR	Tue, Apr 14, 2015	16.50	16.61	16.34	16.50
1605	NYSE	SAR	Mon, Apr 13, 2015	16.49	16.61	16.41	16.49
1604	NYSE	SAR	Fri, Apr 10, 2015	16.15	16.50	16.00	16.48
1603	NYSE	SAR	Thu, Apr 9, 2015	16.10	16.23	16.06	16.20
1602	NYSE	SAR	Wed, Apr 8, 2015	15.90	16.10	15.86	15.96
1601	NYSE	SAR	Tue, Apr 7, 2015	15.90	15.90	15.86	15.90
1600	NYSE	SAR	Mon, Apr 6, 2015	15.85	15.86	15.81	15.85
1599	NYSE	SAR	Thu, Apr 2, 2015	15.86	15.86	15.83	15.85
1598	NYSE	SAR	Wed, Apr 1, 2015	15.85	15.88	15.80	15.84
1597	NYSE	SAR	Tue, Mar 31, 2015	15.63	15.87	15.56	15.85
1596	NYSE	SAR	Mon, Mar 30, 2015	15.50	15.67	15.48	15.64
1595	NYSE	SAR	Fri, Mar 27, 2015	15.50	15.53	15.44	15.49
1594	NYSE	SAR	Thu, Mar 26, 2015	15.27	15.51	15.24	15.50
1593	NYSE	SAR	Wed, Mar 25, 2015	15.22	15.41	15.22	15.38
1592	NYSE	SAR	Tue, Mar 24, 2015	15.60	15.61	15.29	15.33
1591	NYSE	SAR	Mon, Mar 23, 2015	15.46	15.60	15.33	15.34
1590	NYSE	SAR	Fri, Mar 20, 2015	15.07	15.46	15.05	15.45
1589	NYSE	SAR	Thu, Mar 19, 2015	15.45	15.46	15.28	15.28
1588	NYSE	SAR	Wed, Mar 18, 2015	15.42	15.50	15.06	15.34
1587	NYSE	SAR	Tue, Mar 17, 2015	15.55	15.69	15.49	15.50
1586	NYSE	SAR	Mon, Mar 16, 2015	15.81	15.81	15.59	15.59
1585	NYSE	SAR	Fri, Mar 13, 2015	15.66	15.75	15.51	15.66
1584	NYSE	SAR	Thu, Mar 12, 2015	15.69	15.76	15.69	15.69
1583	NYSE	SAR	Wed, Mar 11, 2015	15.97	15.98	15.68	15.72
1582	NYSE	SAR	Tue, Mar 10, 2015	15.69	15.97	15.69	15.71
1581	NYSE	SAR	Mon, Mar 9, 2015	15.84	15.98	15.84	15.85
1580	NYSE	SAR	Fri, Mar 6, 2015	15.81	15.98	15.81	15.95
1579	NYSE	SAR	Thu, Mar 5, 2015	15.79	15.90	15.79	15.90
1578	NYSE	SAR	Wed, Mar 4, 2015	15.84	15.84	15.79	15.82
1577	NYSE	SAR	Tue, Mar 3, 2015	15.80	15.85	15.80	15.84
1576	NYSE	SAR	Mon, Mar 2, 2015	15.85	15.85	15.74	15.79
1575	NYSE	SAR	Fri, Feb 27, 2015	15.84	15.85	15.76	15.76
1574	NYSE	SAR	Thu, Feb 26, 2015	15.81	15.82	15.66	15.80
1573	NYSE	SAR	Wed, Feb 25, 2015	15.74	15.77	15.58	15.67
1572	NYSE	SAR	Tue, Feb 24, 2015	15.82	15.82	15.55	15.68
1571	NYSE	SAR	Mon, Feb 23, 2015	15.78	15.83	15.72	15.79
1570	NYSE	SAR	Fri, Feb 20, 2015	15.56	15.82	15.51	15.81
1569	NYSE	SAR	Thu, Feb 19, 2015	15.70	15.84	15.70	15.84
1568	NYSE	SAR	Wed, Feb 18, 2015	15.59	15.81	15.59	15.81
1567	NYSE	SAR	Tue, Feb 17, 2015	15.57	15.80	15.25	15.69
1566	NYSE	SAR	Fri, Feb 13, 2015	15.37	15.78	15.37	15.78
1565	NYSE	SAR	Thu, Feb 12, 2015	15.74	15.75	15.53	15.55
1564	NYSE	SAR	Wed, Feb 11, 2015	15.85	15.85	15.58	15.83
1563	NYSE	SAR	Tue, Feb 10, 2015	15.67	15.83	15.65	15.83
1562	NYSE	SAR	Mon, Feb 9, 2015	15.65	15.67	15.65	15.66
1561	NYSE	SAR	Fri, Feb 6, 2015	15.65	15.72	15.65	15.70
1560	NYSE	SAR	Thu, Feb 5, 2015	15.55	15.73	15.51	15.72
1559	NYSE	SAR	Wed, Feb 4, 2015	15.51	15.64	15.51	15.55
1558	NYSE	SAR	Tue, Feb 3, 2015	15.68	15.75	15.33	15.71
1557	NYSE	SAR	Mon, Feb 2, 2015	15.26	15.69	15.26	15.68
1556	NYSE	SAR	Fri, Jan 30, 2015	15.36	15.48	15.26	15.26
1555	NYSE	SAR	Thu, Jan 29, 2015	15.56	15.75	15.46	15.57
1554	NYSE	SAR	Wed, Jan 28, 2015	15.50	15.75	15.48	15.55
1553	NYSE	SAR	Tue, Jan 27, 2015	15.70	15.70	15.18	15.48
1552	NYSE	SAR	Mon, Jan 26, 2015	15.64	15.64	15.31	15.39
1551	NYSE	SAR	Fri, Jan 23, 2015	15.37	15.57	15.36	15.49
1550	NYSE	SAR	Thu, Jan 22, 2015	15.40	15.55	15.35	15.55
1549	NYSE	SAR	Wed, Jan 21, 2015	15.13	15.49	15.06	15.49
1548	NYSE	SAR	Tue, Jan 20, 2015	15.25	15.49	15.16	15.49
1547	NYSE	SAR	Fri, Jan 16, 2015	14.98	15.28	14.87	15.25
1546	NYSE	SAR	Thu, Jan 15, 2015	15.25	15.25	14.63	14.96
1545	NYSE	SAR	Wed, Jan 14, 2015	14.70	14.75	14.65	14.75
1544	NYSE	SAR	Tue, Jan 13, 2015	14.60	14.80	14.60	14.72
1543	NYSE	SAR	Mon, Jan 12, 2015	14.96	15.00	14.69	14.77
1542	NYSE	SAR	Fri, Jan 9, 2015	14.71	14.94	14.70	14.94
1541	NYSE	SAR	Thu, Jan 8, 2015	15.05	15.05	14.97	15.00
1540	NYSE	SAR	Wed, Jan 7, 2015	15.00	15.09	14.85	14.85
1539	NYSE	SAR	Tue, Jan 6, 2015	14.82	15.02	14.82	14.93
1538	NYSE	SAR	Mon, Jan 5, 2015	15.10	15.15	15.00	15.11
1537	NYSE	SAR	Fri, Jan 2, 2015	14.82	15.27	14.61	15.27
1536	NYSE	SAR	Wed, Dec 31, 2014	14.86	14.90	14.61	14.85
1535	NYSE	SAR	Tue, Dec 30, 2014	14.92	15.04	14.55	14.83
1534	NYSE	SAR	Mon, Dec 29, 2014	14.96	15.10	14.75	15.00
1533	NYSE	SAR	Fri, Dec 26, 2014	15.02	15.16	14.96	15.00
1532	NYSE	SAR	Wed, Dec 24, 2014	14.62	14.98	14.62	14.98
1531	NYSE	SAR	Tue, Dec 23, 2014	15.01	15.15	14.79	14.79
1530	NYSE	SAR	Mon, Dec 22, 2014	14.80	15.09	14.80	15.09
1529	NYSE	SAR	Fri, Dec 19, 2014	14.44	15.03	14.44	14.89
1528	NYSE	SAR	Thu, Dec 18, 2014	14.46	14.54	14.36	14.44
1527	NYSE	SAR	Wed, Dec 17, 2014	14.41	14.57	14.41	14.57
1526	NYSE	SAR	Tue, Dec 16, 2014	14.50	14.57	14.40	14.55
1525	NYSE	SAR	Mon, Dec 15, 2014	14.80	14.82	14.40	14.48
1524	NYSE	SAR	Fri, Dec 12, 2014	14.80	15.10	14.80	14.90
1523	NYSE	SAR	Thu, Dec 11, 2014	14.88	14.96	14.85	14.90
1522	NYSE	SAR	Wed, Dec 10, 2014	14.99	15.01	14.85	14.89
1521	NYSE	SAR	Tue, Dec 9, 2014	14.90	15.17	14.90	14.91
1520	NYSE	SAR	Mon, Dec 8, 2014	14.99	15.12	14.96	15.01
1519	NYSE	SAR	Fri, Dec 5, 2014	15.02	15.05	15.00	15.05
1518	NYSE	SAR	Thu, Dec 4, 2014	15.05	15.14	15.05	15.05
1517	NYSE	SAR	Wed, Dec 3, 2014	15.20	15.20	15.08	15.10
1516	NYSE	SAR	Tue, Dec 2, 2014	15.24	15.25	15.04	15.09
1515	NYSE	SAR	Mon, Dec 1, 2014	15.18	15.36	14.72	15.21
1514	NYSE	SAR	Fri, Nov 28, 2014	15.24	15.24	15.05	15.18
1513	NYSE	SAR	Wed, Nov 26, 2014	15.04	15.05	15.04	15.05
1512	NYSE	SAR	Tue, Nov 25, 2014	15.02	15.08	15.00	15.00
1511	NYSE	SAR	Mon, Nov 24, 2014	15.09	15.09	15.09	15.09
1510	NYSE	SAR	Fri, Nov 21, 2014	15.15	15.15	15.00	15.08
1509	NYSE	SAR	Thu, Nov 20, 2014	15.17	15.40	15.03	15.03
1508	NYSE	SAR	Wed, Nov 19, 2014	15.23	15.23	15.20	15.22
1507	NYSE	SAR	Tue, Nov 18, 2014	15.10	15.25	15.10	15.25
1506	NYSE	SAR	Mon, Nov 17, 2014	15.30	15.30	15.17	15.20
1505	NYSE	SAR	Fri, Nov 14, 2014	15.15	15.33	15.15	15.16
1504	NYSE	SAR	Wed, Nov 12, 2014	15.14	15.46	15.14	15.30
1503	NYSE	SAR	Tue, Nov 11, 2014	15.15	15.18	15.15	15.16
1502	NYSE	SAR	Mon, Nov 10, 2014	15.04	15.22	15.04	15.16
1501	NYSE	SAR	Fri, Nov 7, 2014	15.02	15.22	15.02	15.22
1500	NYSE	SAR	Thu, Nov 6, 2014	15.13	15.13	15.04	15.11
1499	NYSE	SAR	Wed, Nov 5, 2014	15.07	15.20	15.07	15.20
1498	NYSE	SAR	Tue, Nov 4, 2014	15.10	15.18	15.10	15.18
1497	NYSE	SAR	Mon, Nov 3, 2014	15.12	15.21	15.04	15.09
1496	NYSE	SAR	Fri, Oct 31, 2014	15.14	15.21	15.14	15.20
1495	NYSE	SAR	Thu, Oct 30, 2014	15.08	15.15	15.06	15.08
1494	NYSE	SAR	Wed, Oct 29, 2014	15.25	15.25	15.19	15.21
1493	NYSE	SAR	Tue, Oct 28, 2014	15.24	15.42	15.24	15.25
1492	NYSE	SAR	Mon, Oct 27, 2014	15.25	15.40	15.24	15.25
1491	NYSE	SAR	Fri, Oct 24, 2014	15.31	15.43	15.28	15.42
1490	NYSE	SAR	Thu, Oct 23, 2014	15.46	15.75	15.31	15.38
1489	NYSE	SAR	Wed, Oct 22, 2014	15.34	15.48	15.27	15.40
1488	NYSE	SAR	Tue, Oct 21, 2014	15.28	15.39	15.24	15.25
1487	NYSE	SAR	Mon, Oct 20, 2014	15.20	15.56	15.16	15.40
1486	NYSE	SAR	Fri, Oct 17, 2014	15.00	15.27	14.71	15.10
1485	NYSE	SAR	Thu, Oct 16, 2014	14.81	15.46	14.69	15.20
1484	NYSE	SAR	Wed, Oct 15, 2014	15.40	15.40	15.00	15.03
1483	NYSE	SAR	Tue, Oct 14, 2014	15.35	15.50	15.23	15.50
1482	NYSE	SAR	Mon, Oct 13, 2014	15.27	15.49	15.16	15.44
1481	NYSE	SAR	Fri, Oct 10, 2014	15.87	15.87	15.43	15.50
1480	NYSE	SAR	Thu, Oct 9, 2014	15.93	15.93	15.41	15.54
1479	NYSE	SAR	Wed, Oct 8, 2014	15.75	15.75	15.22	15.45
1478	NYSE	SAR	Tue, Oct 7, 2014	15.95	15.95	15.61	15.61
1477	NYSE	SAR	Mon, Oct 6, 2014	16.04	16.05	15.75	15.92
1476	NYSE	SAR	Fri, Oct 3, 2014	15.99	16.20	15.99	16.20
1475	NYSE	SAR	Thu, Oct 2, 2014	15.78	16.00	15.75	15.78
1474	NYSE	SAR	Wed, Oct 1, 2014	16.04	16.05	15.81	16.00
1473	NYSE	SAR	Tue, Sep 30, 2014	16.10	16.10	16.00	16.02
1472	NYSE	SAR	Mon, Sep 29, 2014	15.55	16.10	15.55	16.10
1471	NYSE	SAR	Fri, Sep 26, 2014	16.19	16.24	16.10	16.19
1470	NYSE	SAR	Thu, Sep 25, 2014	16.13	16.32	16.10	16.14
1469	NYSE	SAR	Wed, Sep 24, 2014	16.25	16.67	16.20	16.32
1468	NYSE	SAR	Tue, Sep 23, 2014	15.66	15.82	15.54	15.75
1467	NYSE	SAR	Mon, Sep 22, 2014	15.87	15.87	15.71	15.75
1466	NYSE	SAR	Fri, Sep 19, 2014	15.62	16.00	15.62	15.71
1465	NYSE	SAR	Thu, Sep 18, 2014	15.72	15.77	15.62	15.63
1464	NYSE	SAR	Wed, Sep 17, 2014	15.92	15.92	15.79	15.85
1463	NYSE	SAR	Tue, Sep 16, 2014	15.88	15.99	15.88	15.95
1462	NYSE	SAR	Mon, Sep 15, 2014	15.95	15.99	15.72	15.99
1461	NYSE	SAR	Fri, Sep 12, 2014	15.97	16.00	15.95	15.95
1460	NYSE	SAR	Thu, Sep 11, 2014	15.95	15.95	15.90	15.94
1459	NYSE	SAR	Wed, Sep 10, 2014	15.99	16.00	15.95	15.99
1458	NYSE	SAR	Tue, Sep 9, 2014	16.00	16.05	15.87	15.87
1457	NYSE	SAR	Mon, Sep 8, 2014	16.10	16.10	15.95	16.00
1456	NYSE	SAR	Fri, Sep 5, 2014	16.04	16.04	15.95	16.00
1455	NYSE	SAR	Thu, Sep 4, 2014	15.95	16.07	15.95	16.03
1454	NYSE	SAR	Wed, Sep 3, 2014	15.95	15.95	15.95	15.95
1453	NYSE	SAR	Tue, Sep 2, 2014	16.06	16.18	15.95	15.95
1452	NYSE	SAR	Fri, Aug 29, 2014	16.00	16.14	15.99	16.06
1451	NYSE	SAR	Thu, Aug 28, 2014	16.00	16.03	15.86	15.98
1450	NYSE	SAR	Wed, Aug 27, 2014	16.00	16.05	15.99	16.05
1449	NYSE	SAR	Tue, Aug 26, 2014	16.02	16.11	15.95	15.95
1448	NYSE	SAR	Mon, Aug 25, 2014	16.17	16.17	16.06	16.06
1447	NYSE	SAR	Fri, Aug 22, 2014	16.20	16.20	16.05	16.10
1446	NYSE	SAR	Wed, Aug 20, 2014	16.13	16.15	16.00	16.12
1445	NYSE	SAR	Tue, Aug 19, 2014	16.14	16.14	16.00	16.13
1444	NYSE	SAR	Mon, Aug 18, 2014	16.09	16.15	16.04	16.04
1443	NYSE	SAR	Fri, Aug 15, 2014	16.00	16.00	16.00	16.00
1442	NYSE	SAR	Thu, Aug 14, 2014	15.98	16.02	15.95	15.95
1441	NYSE	SAR	Wed, Aug 13, 2014	15.90	16.10	15.90	15.93
1440	NYSE	SAR	Tue, Aug 12, 2014	15.78	16.20	15.73	16.02
1439	NYSE	SAR	Mon, Aug 11, 2014	16.20	16.20	15.85	15.95
1438	NYSE	SAR	Fri, Aug 8, 2014	15.93	16.05	15.93	16.05
1437	NYSE	SAR	Thu, Aug 7, 2014	15.96	15.96	15.93	15.93
1436	NYSE	SAR	Wed, Aug 6, 2014	15.77	15.85	15.77	15.85
1435	NYSE	SAR	Tue, Aug 5, 2014	15.98	16.12	15.70	16.05
1434	NYSE	SAR	Mon, Aug 4, 2014	16.25	16.25	16.02	16.02
1433	NYSE	SAR	Fri, Aug 1, 2014	16.05	16.30	15.73	16.26
1432	NYSE	SAR	Thu, Jul 31, 2014	16.00	16.05	15.95	16.00
1431	NYSE	SAR	Wed, Jul 30, 2014	16.03	16.10	15.67	15.99
1430	NYSE	SAR	Tue, Jul 29, 2014	15.90	16.10	15.90	16.05
1429	NYSE	SAR	Mon, Jul 28, 2014	15.92	16.10	15.67	16.10
1428	NYSE	SAR	Fri, Jul 25, 2014	16.00	16.19	15.66	15.66
1427	NYSE	SAR	Thu, Jul 24, 2014	15.74	16.00	15.65	16.00
1426	NYSE	SAR	Wed, Jul 23, 2014	15.49	15.70	15.49	15.61
1425	NYSE	SAR	Tue, Jul 22, 2014	15.61	15.73	15.61	15.61
1424	NYSE	SAR	Mon, Jul 21, 2014	15.86	15.86	15.48	15.50
1423	NYSE	SAR	Thu, Jul 17, 2014	15.78	15.85	15.69	15.76
1422	NYSE	SAR	Wed, Jul 16, 2014	15.75	15.96	15.47	15.76
1421	NYSE	SAR	Tue, Jul 15, 2014	15.76	15.90	15.39	15.82
1420	NYSE	SAR	Mon, Jul 14, 2014	15.91	16.48	15.79	15.99
1419	NYSE	SAR	Fri, Jul 11, 2014	15.67	15.82	15.60	15.70
1418	NYSE	SAR	Thu, Jul 10, 2014	15.61	15.82	15.61	15.71
1417	NYSE	SAR	Wed, Jul 9, 2014	15.75	15.76	15.48	15.61
1416	NYSE	SAR	Tue, Jul 8, 2014	15.80	15.96	15.75	15.78
1415	NYSE	SAR	Mon, Jul 7, 2014	15.77	15.80	15.77	15.78
1414	NYSE	SAR	Wed, Jul 2, 2014	15.82	15.94	15.75	15.75
1413	NYSE	SAR	Tue, Jul 1, 2014	15.70	15.94	15.70	15.94
1412	NYSE	SAR	Mon, Jun 30, 2014	15.61	15.83	15.53	15.73
1411	NYSE	SAR	Fri, Jun 27, 2014	15.58	15.75	15.45	15.45
1410	NYSE	SAR	Thu, Jun 26, 2014	15.70	15.94	15.70	15.94
1409	NYSE	SAR	Wed, Jun 25, 2014	15.81	15.82	15.55	15.65
1408	NYSE	SAR	Tue, Jun 24, 2014	15.78	15.89	15.69	15.83
1407	NYSE	SAR	Mon, Jun 23, 2014	15.80	15.86	15.57	15.60
1406	NYSE	SAR	Fri, Jun 20, 2014	16.00	16.09	15.80	15.80
1405	NYSE	SAR	Thu, Jun 19, 2014	15.90	16.04	15.85	15.96
1404	NYSE	SAR	Wed, Jun 18, 2014	15.79	15.89	15.75	15.76
1403	NYSE	SAR	Tue, Jun 17, 2014	15.66	15.80	15.66	15.73
1402	NYSE	SAR	Mon, Jun 16, 2014	15.65	15.80	15.65	15.73
1401	NYSE	SAR	Fri, Jun 13, 2014	15.57	15.65	15.46	15.65
1400	NYSE	SAR	Thu, Jun 12, 2014	15.59	15.59	15.54	15.54
1399	NYSE	SAR	Wed, Jun 11, 2014	15.45	15.58	15.45	15.57
1398	NYSE	SAR	Tue, Jun 10, 2014	15.45	15.55	15.45	15.46
1397	NYSE	SAR	Mon, Jun 9, 2014	15.47	15.77	15.47	15.49
1396	NYSE	SAR	Fri, Jun 6, 2014	15.42	15.69	15.42	15.53
1395	NYSE	SAR	Thu, Jun 5, 2014	15.04	15.41	15.04	15.41
1394	NYSE	SAR	Wed, Jun 4, 2014	15.22	15.22	15.15	15.15
1393	NYSE	SAR	Tue, Jun 3, 2014	15.21	15.23	15.11	15.16
1392	NYSE	SAR	Mon, Jun 2, 2014	15.07	15.20	15.02	15.20
1391	NYSE	SAR	Fri, May 30, 2014	15.15	15.30	14.96	15.15
1390	NYSE	SAR	Thu, May 29, 2014	15.27	15.27	15.11	15.15
1389	NYSE	SAR	Wed, May 28, 2014	15.60	15.60	15.01	15.07
1388	NYSE	SAR	Tue, May 27, 2014	15.55	15.55	15.36	15.41
1387	NYSE	SAR	Fri, May 23, 2014	15.43	15.65	15.35	15.45
1386	NYSE	SAR	Thu, May 22, 2014	15.60	15.71	15.58	15.58
1385	NYSE	SAR	Wed, May 21, 2014	15.40	15.75	15.40	15.75
1384	NYSE	SAR	Tue, May 20, 2014	15.35	15.55	15.35	15.55
1383	NYSE	SAR	Mon, May 19, 2014	15.43	15.47	15.35	15.38
1382	NYSE	SAR	Fri, May 16, 2014	15.45	15.54	15.42	15.53
1381	NYSE	SAR	Thu, May 15, 2014	15.41	15.51	15.36	15.36
1380	NYSE	SAR	Wed, May 14, 2014	15.31	15.54	15.31	15.52
1379	NYSE	SAR	Tue, May 13, 2014	15.35	15.45	15.35	15.40
1378	NYSE	SAR	Mon, May 12, 2014	15.35	15.54	15.35	15.45
1377	NYSE	SAR	Fri, May 9, 2014	15.38	15.40	15.35	15.40
1376	NYSE	SAR	Thu, May 8, 2014	15.52	16.00	15.44	15.47
1375	NYSE	SAR	Wed, May 7, 2014	15.72	15.77	15.65	15.68
1374	NYSE	SAR	Tue, May 6, 2014	15.60	15.90	15.51	15.53
1373	NYSE	SAR	Mon, May 5, 2014	15.61	15.65	15.61	15.62
1372	NYSE	SAR	Fri, May 2, 2014	15.53	15.64	15.52	15.64
1371	NYSE	SAR	Thu, May 1, 2014	15.51	15.60	15.51	15.60
1370	NYSE	SAR	Wed, Apr 30, 2014	15.34	15.91	15.34	15.91
1369	NYSE	SAR	Tue, Apr 29, 2014	15.35	15.65	15.35	15.50
1368	NYSE	SAR	Mon, Apr 28, 2014	15.72	15.72	15.72	15.72
1367	NYSE	SAR	Fri, Apr 25, 2014	15.69	15.69	15.69	15.69
1366	NYSE	SAR	Thu, Apr 24, 2014	15.40	15.55	15.40	15.55
1365	NYSE	SAR	Wed, Apr 23, 2014	15.26	15.69	15.25	15.31
1364	NYSE	SAR	Tue, Apr 22, 2014	15.30	15.31	15.25	15.25
1363	NYSE	SAR	Mon, Apr 21, 2014	15.46	15.49	15.32	15.32
1362	NYSE	SAR	Thu, Apr 17, 2014	15.24	15.40	15.24	15.40
1361	NYSE	SAR	Wed, Apr 16, 2014	15.14	15.25	15.10	15.25
1360	NYSE	SAR	Tue, Apr 15, 2014	15.32	15.32	15.09	15.25
1359	NYSE	SAR	Mon, Apr 14, 2014	15.04	15.49	15.04	15.20
1358	NYSE	SAR	Fri, Apr 11, 2014	15.15	15.31	15.08	15.12
1357	NYSE	SAR	Thu, Apr 10, 2014	15.01	15.43	15.01	15.15
1356	NYSE	SAR	Wed, Apr 9, 2014	15.11	15.11	15.10	15.10
1355	NYSE	SAR	Tue, Apr 8, 2014	15.10	15.27	15.10	15.12
1354	NYSE	SAR	Mon, Apr 7, 2014	15.14	15.25	15.04	15.24
1353	NYSE	SAR	Fri, Apr 4, 2014	15.26	15.32	15.06	15.13
1352	NYSE	SAR	Thu, Apr 3, 2014	15.10	15.35	15.10	15.34
1351	NYSE	SAR	Wed, Apr 2, 2014	15.30	15.41	15.11	15.27
1350	NYSE	SAR	Tue, Apr 1, 2014	15.40	15.53	15.21	15.21
1349	NYSE	SAR	Mon, Mar 31, 2014	15.33	15.50	15.30	15.34
1348	NYSE	SAR	Fri, Mar 28, 2014	15.41	15.45	15.35	15.36
1347	NYSE	SAR	Thu, Mar 27, 2014	15.42	15.49	15.21	15.28
1346	NYSE	SAR	Wed, Mar 26, 2014	15.56	15.56	15.29	15.29
1345	NYSE	SAR	Tue, Mar 25, 2014	15.50	15.50	15.50	15.50
1344	NYSE	SAR	Mon, Mar 24, 2014	15.65	15.65	15.30	15.60
1343	NYSE	SAR	Fri, Mar 21, 2014	15.16	15.84	15.01	15.56
1342	NYSE	SAR	Thu, Mar 20, 2014	15.06	15.36	15.06	15.26
1341	NYSE	SAR	Wed, Mar 19, 2014	15.25	15.25	15.05	15.05
1340	NYSE	SAR	Tue, Mar 18, 2014	15.24	15.26	15.20	15.20
1339	NYSE	SAR	Mon, Mar 17, 2014	15.35	15.36	15.20	15.20
1338	NYSE	SAR	Fri, Mar 14, 2014	15.20	15.49	15.20	15.21
1337	NYSE	SAR	Thu, Mar 13, 2014	15.21	15.67	15.20	15.20
1336	NYSE	SAR	Wed, Mar 12, 2014	15.40	15.40	15.20	15.25
1335	NYSE	SAR	Tue, Mar 11, 2014	15.50	15.62	15.50	15.50
1334	NYSE	SAR	Mon, Mar 10, 2014	15.74	15.89	15.50	15.52
1333	NYSE	SAR	Fri, Mar 7, 2014	15.94	15.94	15.50	15.68
1332	NYSE	SAR	Thu, Mar 6, 2014	15.69	15.87	15.66	15.85
1331	NYSE	SAR	Wed, Mar 5, 2014	15.73	15.73	15.73	15.73
1330	NYSE	SAR	Tue, Mar 4, 2014	15.75	15.85	15.69	15.77
1329	NYSE	SAR	Mon, Mar 3, 2014	15.77	15.85	15.75	15.76
1328	NYSE	SAR	Fri, Feb 28, 2014	15.80	16.00	15.80	15.85
1327	NYSE	SAR	Thu, Feb 27, 2014	15.95	15.95	15.80	15.80
1326	NYSE	SAR	Wed, Feb 26, 2014	15.96	16.08	15.78	15.80
1325	NYSE	SAR	Tue, Feb 25, 2014	15.77	15.99	15.77	15.78
1324	NYSE	SAR	Mon, Feb 24, 2014	15.90	16.19	15.90	15.96
1323	NYSE	SAR	Fri, Feb 21, 2014	16.25	16.25	15.91	15.91
1322	NYSE	SAR	Thu, Feb 20, 2014	16.00	16.40	16.00	16.40
1321	NYSE	SAR	Wed, Feb 19, 2014	16.04	16.05	16.00	16.03
1320	NYSE	SAR	Tue, Feb 18, 2014	16.00	16.20	15.93	15.93
1319	NYSE	SAR	Fri, Feb 14, 2014	15.77	16.07	15.77	16.02
1318	NYSE	SAR	Thu, Feb 13, 2014	15.75	15.86	15.75	15.77
1317	NYSE	SAR	Wed, Feb 12, 2014	15.75	15.87	15.74	15.87
1316	NYSE	SAR	Tue, Feb 11, 2014	15.84	15.84	15.66	15.75
1315	NYSE	SAR	Mon, Feb 10, 2014	15.92	15.92	15.60	15.73
1314	NYSE	SAR	Fri, Feb 7, 2014	15.73	15.94	15.50	15.91
1313	NYSE	SAR	Thu, Feb 6, 2014	15.80	15.80	15.74	15.78
1312	NYSE	SAR	Wed, Feb 5, 2014	16.01	16.01	15.80	15.80
1311	NYSE	SAR	Tue, Feb 4, 2014	16.04	16.10	16.03	16.03
1310	NYSE	SAR	Mon, Feb 3, 2014	16.03	16.07	16.02	16.06
1309	NYSE	SAR	Fri, Jan 31, 2014	16.25	16.42	16.25	16.27
1308	NYSE	SAR	Thu, Jan 30, 2014	16.03	16.16	15.90	16.01
1307	NYSE	SAR	Wed, Jan 29, 2014	15.68	15.91	15.13	15.74
1306	NYSE	SAR	Tue, Jan 28, 2014	15.50	15.80	15.50	15.76
1305	NYSE	SAR	Mon, Jan 27, 2014	15.83	15.85	15.53	15.53
1304	NYSE	SAR	Fri, Jan 24, 2014	15.91	16.06	15.84	15.85
1303	NYSE	SAR	Thu, Jan 23, 2014	16.27	16.27	15.74	16.02
1302	NYSE	SAR	Wed, Jan 22, 2014	16.05	16.29	16.05	16.11
1301	NYSE	SAR	Tue, Jan 21, 2014	16.31	16.47	16.02	16.26
1300	NYSE	SAR	Fri, Jan 17, 2014	16.48	16.48	16.33	16.37
1299	NYSE	SAR	Thu, Jan 16, 2014	16.61	16.88	16.47	16.53
1298	NYSE	SAR	Wed, Jan 15, 2014	15.94	16.75	15.73	16.56
1297	NYSE	SAR	Tue, Jan 14, 2014	15.88	15.97	15.74	15.94
1296	NYSE	SAR	Mon, Jan 13, 2014	15.60	15.96	15.60	15.74
1295	NYSE	SAR	Fri, Jan 10, 2014	15.70	15.88	15.56	15.56
1294	NYSE	SAR	Thu, Jan 9, 2014	15.56	15.90	15.55	15.73
1293	NYSE	SAR	Wed, Jan 8, 2014	15.81	15.81	15.51	15.62
1292	NYSE	SAR	Tue, Jan 7, 2014	15.85	16.08	15.65	15.79
1291	NYSE	SAR	Mon, Jan 6, 2014	15.55	15.94	15.47	15.61
1290	NYSE	SAR	Fri, Jan 3, 2014	15.35	16.02	15.35	15.56
1289	NYSE	SAR	Thu, Jan 2, 2014	15.69	15.69	15.35	15.53
1288	NYSE	SAR	Tue, Dec 31, 2013	15.75	16.11	15.64	15.65
1287	NYSE	SAR	Mon, Dec 30, 2013	15.90	16.00	15.50	15.66
1286	NYSE	SAR	Fri, Dec 27, 2013	16.00	16.09	15.90	16.01
1285	NYSE	SAR	Thu, Dec 26, 2013	15.68	15.84	15.65	15.71
1284	NYSE	SAR	Tue, Dec 24, 2013	15.53	15.70	15.51	15.61
1283	NYSE	SAR	Mon, Dec 23, 2013	15.51	15.69	15.45	15.45
1282	NYSE	SAR	Fri, Dec 20, 2013	15.52	15.70	15.52	15.53
1281	NYSE	SAR	Thu, Dec 19, 2013	15.66	15.70	15.53	15.56
1280	NYSE	SAR	Wed, Dec 18, 2013	15.50	15.77	15.50	15.77
1279	NYSE	SAR	Tue, Dec 17, 2013	15.59	15.74	15.37	15.45
1278	NYSE	SAR	Mon, Dec 16, 2013	15.35	15.61	15.32	15.50
1277	NYSE	SAR	Fri, Dec 13, 2013	15.57	15.67	15.36	15.36
1276	NYSE	SAR	Thu, Dec 12, 2013	15.52	15.75	15.41	15.61
1275	NYSE	SAR	Wed, Dec 11, 2013	15.31	15.68	15.31	15.68
1274	NYSE	SAR	Tue, Dec 10, 2013	15.33	15.45	15.28	15.44
1273	NYSE	SAR	Mon, Dec 9, 2013	15.30	15.44	15.30	15.33
1272	NYSE	SAR	Fri, Dec 6, 2013	15.39	15.63	15.21	15.27
1271	NYSE	SAR	Thu, Dec 5, 2013	15.32	15.45	15.25	15.25
1270	NYSE	SAR	Wed, Dec 4, 2013	15.51	15.55	15.23	15.38
1269	NYSE	SAR	Tue, Dec 3, 2013	15.26	15.69	15.15	15.30
1268	NYSE	SAR	Mon, Dec 2, 2013	15.75	15.85	15.27	15.49
1267	NYSE	SAR	Fri, Nov 29, 2013	15.85	15.85	15.60	15.64
1266	NYSE	SAR	Wed, Nov 27, 2013	15.59	15.91	15.50	15.54
1265	NYSE	SAR	Tue, Nov 26, 2013	15.52	15.94	15.50	15.53
1264	NYSE	SAR	Mon, Nov 25, 2013	15.45	15.80	15.45	15.55
1263	NYSE	SAR	Fri, Nov 22, 2013	15.60	16.03	15.28	15.40
1262	NYSE	SAR	Thu, Nov 21, 2013	15.61	15.87	15.60	15.63
1261	NYSE	SAR	Wed, Nov 20, 2013	16.05	16.05	15.63	15.65
1260	NYSE	SAR	Tue, Nov 19, 2013	15.75	16.13	15.70	15.75
1259	NYSE	SAR	Mon, Nov 18, 2013	16.60	16.60	15.83	15.86
1258	NYSE	SAR	Fri, Nov 15, 2013	15.69	16.30	15.61	16.00
1257	NYSE	SAR	Thu, Nov 14, 2013	15.97	16.40	15.47	15.47
1256	NYSE	SAR	Wed, Nov 13, 2013	15.80	16.27	15.61	15.96
1255	NYSE	SAR	Tue, Nov 12, 2013	16.48	16.48	15.56	15.85
1254	NYSE	SAR	Mon, Nov 11, 2013	17.24	17.24	16.59	16.80
1253	NYSE	SAR	Fri, Nov 8, 2013	17.21	18.25	17.04	17.40
1252	NYSE	SAR	Thu, Nov 7, 2013	19.45	19.45	19.20	19.40
1251	NYSE	SAR	Wed, Nov 6, 2013	19.32	19.80	19.15	19.30
1250	NYSE	SAR	Tue, Nov 5, 2013	19.30	19.86	19.20	19.25
1249	NYSE	SAR	Mon, Nov 4, 2013	19.23	19.60	19.21	19.39
1248	NYSE	SAR	Fri, Nov 1, 2013	19.20	19.23	18.92	19.20
1247	NYSE	SAR	Thu, Oct 31, 2013	19.23	19.23	18.92	19.19
1246	NYSE	SAR	Wed, Oct 30, 2013	19.23	19.23	18.90	18.98
1245	NYSE	SAR	Tue, Oct 29, 2013	19.10	19.23	19.04	19.04
1244	NYSE	SAR	Mon, Oct 28, 2013	19.23	19.23	19.05	19.15
1243	NYSE	SAR	Fri, Oct 25, 2013	19.32	19.45	19.20	19.32
1242	NYSE	SAR	Thu, Oct 24, 2013	19.01	19.47	19.00	19.44
1241	NYSE	SAR	Wed, Oct 23, 2013	19.15	19.25	19.01	19.22
1240	NYSE	SAR	Tue, Oct 22, 2013	19.39	19.44	19.02	19.25
1239	NYSE	SAR	Mon, Oct 21, 2013	19.40	19.40	19.15	19.39
1238	NYSE	SAR	Fri, Oct 18, 2013	19.30	19.52	18.75	19.11
1237	NYSE	SAR	Thu, Oct 17, 2013	19.40	19.50	19.24	19.49
1236	NYSE	SAR	Wed, Oct 16, 2013	19.50	19.50	19.11	19.44
1235	NYSE	SAR	Tue, Oct 15, 2013	19.25	19.95	19.25	19.55
1234	NYSE	SAR	Mon, Oct 14, 2013	19.21	19.79	19.15	19.15
1233	NYSE	SAR	Fri, Oct 11, 2013	19.15	19.45	18.76	19.30
1232	NYSE	SAR	Thu, Oct 10, 2013	18.95	19.25	18.95	19.25
1231	NYSE	SAR	Wed, Oct 9, 2013	19.25	19.25	18.93	18.93
1230	NYSE	SAR	Tue, Oct 8, 2013	19.21	19.25	19.20	19.24
1229	NYSE	SAR	Mon, Oct 7, 2013	19.22	19.49	19.00	19.40
1228	NYSE	SAR	Fri, Oct 4, 2013	18.72	19.00	18.72	18.85
1227	NYSE	SAR	Thu, Oct 3, 2013	18.75	18.76	18.70	18.73
1226	NYSE	SAR	Wed, Oct 2, 2013	18.95	19.00	18.77	18.99
1225	NYSE	SAR	Tue, Oct 1, 2013	18.76	18.87	18.76	18.87
1224	NYSE	SAR	Mon, Sep 30, 2013	18.70	18.72	18.70	18.72
1223	NYSE	SAR	Fri, Sep 27, 2013	18.99	18.99	18.97	18.97
1222	NYSE	SAR	Thu, Sep 26, 2013	19.00	19.00	18.70	19.00
1221	NYSE	SAR	Wed, Sep 25, 2013	18.98	19.00	18.97	19.00
1220	NYSE	SAR	Tue, Sep 24, 2013	18.98	18.98	18.98	18.98
1219	NYSE	SAR	Mon, Sep 23, 2013	19.01	19.01	19.00	19.00
1218	NYSE	SAR	Fri, Sep 20, 2013	19.24	19.24	19.00	19.10
1217	NYSE	SAR	Thu, Sep 19, 2013	18.94	19.00	18.94	19.00
1216	NYSE	SAR	Wed, Sep 18, 2013	18.95	19.00	18.63	18.94
1215	NYSE	SAR	Tue, Sep 17, 2013	19.75	19.75	18.55	18.61
1214	NYSE	SAR	Mon, Sep 16, 2013	18.75	18.75	18.55	18.56
1213	NYSE	SAR	Fri, Sep 13, 2013	18.50	19.00	18.50	18.99
1212	NYSE	SAR	Thu, Sep 12, 2013	18.50	18.50	18.50	18.50
1211	NYSE	SAR	Wed, Sep 11, 2013	18.38	18.40	18.35	18.40
1210	NYSE	SAR	Tue, Sep 10, 2013	18.45	18.45	18.39	18.39
1209	NYSE	SAR	Mon, Sep 9, 2013	18.50	18.50	18.33	18.47
1208	NYSE	SAR	Fri, Sep 6, 2013	18.40	18.49	18.40	18.49
1207	NYSE	SAR	Thu, Sep 5, 2013	18.45	18.48	18.35	18.46
1206	NYSE	SAR	Wed, Sep 4, 2013	18.50	18.50	18.32	18.49
1205	NYSE	SAR	Tue, Sep 3, 2013	18.43	18.45	18.38	18.40
1204	NYSE	SAR	Fri, Aug 30, 2013	18.44	18.44	18.31	18.31
1203	NYSE	SAR	Thu, Aug 29, 2013	18.30	18.50	18.14	18.50
1202	NYSE	SAR	Wed, Aug 28, 2013	18.08	18.08	18.08	18.08
1201	NYSE	SAR	Tue, Aug 27, 2013	18.07	18.07	18.07	18.07
1200	NYSE	SAR	Mon, Aug 26, 2013	18.50	18.50	18.45	18.45
1199	NYSE	SAR	Fri, Aug 23, 2013	18.50	18.50	18.45	18.46
1198	NYSE	SAR	Thu, Aug 22, 2013	18.00	18.14	18.00	18.05
1197	NYSE	SAR	Wed, Aug 21, 2013	18.30	18.49	18.04	18.49
1196	NYSE	SAR	Tue, Aug 20, 2013	18.01	18.22	18.01	18.04
1195	NYSE	SAR	Mon, Aug 19, 2013	18.15	18.17	18.03	18.14
1194	NYSE	SAR	Fri, Aug 16, 2013	18.19	18.19	18.16	18.18
1193	NYSE	SAR	Thu, Aug 15, 2013	18.16	18.35	18.16	18.35
1192	NYSE	SAR	Wed, Aug 14, 2013	18.50	18.50	18.40	18.50
1191	NYSE	SAR	Tue, Aug 13, 2013	18.50	18.50	18.25	18.44
1190	NYSE	SAR	Mon, Aug 12, 2013	18.50	18.50	18.41	18.42
1189	NYSE	SAR	Fri, Aug 9, 2013	18.78	18.88	18.50	18.70
1188	NYSE	SAR	Thu, Aug 8, 2013	18.25	18.25	18.17	18.17
1187	NYSE	SAR	Wed, Aug 7, 2013	18.18	18.25	18.18	18.22
1186	NYSE	SAR	Tue, Aug 6, 2013	18.24	18.24	18.05	18.05
1185	NYSE	SAR	Mon, Aug 5, 2013	17.91	18.23	17.91	17.93
1184	NYSE	SAR	Fri, Aug 2, 2013	17.81	17.82	17.81	17.82
1183	NYSE	SAR	Thu, Aug 1, 2013	17.64	17.85	17.62	17.85
1182	NYSE	SAR	Wed, Jul 31, 2013	18.00	18.25	17.61	17.91
1181	NYSE	SAR	Tue, Jul 30, 2013	17.84	18.24	17.84	18.00
1180	NYSE	SAR	Mon, Jul 29, 2013	18.02	18.04	18.00	18.00
1179	NYSE	SAR	Fri, Jul 26, 2013	18.12	18.25	18.03	18.18
1178	NYSE	SAR	Thu, Jul 25, 2013	18.24	18.25	18.15	18.15
1177	NYSE	SAR	Wed, Jul 24, 2013	18.07	18.48	18.07	18.48
1176	NYSE	SAR	Tue, Jul 23, 2013	18.10	18.22	18.10	18.18
1175	NYSE	SAR	Mon, Jul 22, 2013	18.03	18.34	18.00	18.24
1174	NYSE	SAR	Fri, Jul 19, 2013	17.74	18.00	17.74	18.00
1173	NYSE	SAR	Thu, Jul 18, 2013	17.80	17.98	17.60	17.63
1172	NYSE	SAR	Wed, Jul 17, 2013	17.70	17.79	17.60	17.63
1171	NYSE	SAR	Tue, Jul 16, 2013	17.65	18.12	17.50	17.50
1170	NYSE	SAR	Mon, Jul 15, 2013	17.60	17.67	17.58	17.67
1169	NYSE	SAR	Fri, Jul 12, 2013	17.50	17.57	17.25	17.47
1168	NYSE	SAR	Thu, Jul 11, 2013	17.52	17.52	17.50	17.50
1167	NYSE	SAR	Tue, Jul 9, 2013	17.45	17.65	17.45	17.65
1166	NYSE	SAR	Mon, Jul 8, 2013	17.45	17.45	17.45	17.45
1165	NYSE	SAR	Fri, Jul 5, 2013	17.72	18.48	17.69	17.69
1164	NYSE	SAR	Tue, Jul 2, 2013	17.52	17.64	17.50	17.64
1163	NYSE	SAR	Mon, Jul 1, 2013	17.64	17.65	17.59	17.65
1162	NYSE	SAR	Fri, Jun 28, 2013	17.53	17.65	17.50	17.65
1161	NYSE	SAR	Thu, Jun 27, 2013	17.59	17.71	17.59	17.69
1160	NYSE	SAR	Wed, Jun 26, 2013	17.76	17.76	17.41	17.47
1159	NYSE	SAR	Tue, Jun 25, 2013	18.18	18.18	18.12	18.12
1158	NYSE	SAR	Fri, Jun 21, 2013	17.63	17.65	17.40	17.57
1157	NYSE	SAR	Thu, Jun 20, 2013	17.71	17.71	17.55	17.65
1156	NYSE	SAR	Wed, Jun 19, 2013	17.58	17.65	17.58	17.65
1155	NYSE	SAR	Tue, Jun 18, 2013	17.45	17.45	17.40	17.40
1154	NYSE	SAR	Mon, Jun 17, 2013	17.86	17.90	17.41	17.41
1153	NYSE	SAR	Fri, Jun 14, 2013	17.65	17.65	17.64	17.64
1152	NYSE	SAR	Thu, Jun 13, 2013	17.65	17.65	17.65	17.65
1151	NYSE	SAR	Wed, Jun 12, 2013	17.62	17.65	17.41	17.55
1150	NYSE	SAR	Tue, Jun 11, 2013	17.65	17.65	17.51	17.51
1149	NYSE	SAR	Mon, Jun 10, 2013	17.65	18.04	17.64	18.01
1148	NYSE	SAR	Fri, Jun 7, 2013	17.55	17.70	17.55	17.65
1147	NYSE	SAR	Thu, Jun 6, 2013	17.47	17.60	17.40	17.60
1146	NYSE	SAR	Wed, Jun 5, 2013	17.36	17.55	17.15	17.50
1145	NYSE	SAR	Tue, Jun 4, 2013	17.80	17.80	17.80	17.80
1144	NYSE	SAR	Mon, Jun 3, 2013	17.90	17.92	17.90	17.92
1143	NYSE	SAR	Fri, May 31, 2013	18.01	18.01	18.01	18.01
1142	NYSE	SAR	Thu, May 30, 2013	18.00	18.00	18.00	18.00
1141	NYSE	SAR	Wed, May 29, 2013	17.75	18.00	17.75	18.00
1140	NYSE	SAR	Tue, May 28, 2013	18.35	18.49	18.00	18.49
1139	NYSE	SAR	Fri, May 24, 2013	18.60	18.90	18.16	18.16
1138	NYSE	SAR	Thu, May 23, 2013	18.90	18.90	18.42	18.42
1137	NYSE	SAR	Wed, May 22, 2013	18.75	19.00	18.60	18.99
1136	NYSE	SAR	Tue, May 21, 2013	18.25	19.08	18.00	19.08
1135	NYSE	SAR	Mon, May 20, 2013	18.10	18.25	18.10	18.25
1134	NYSE	SAR	Fri, May 17, 2013	18.24	18.45	18.24	18.39
1133	NYSE	SAR	Thu, May 16, 2013	18.42	18.50	18.41	18.43
1132	NYSE	SAR	Wed, May 15, 2013	18.41	19.00	18.15	18.16
1131	NYSE	SAR	Tue, May 14, 2013	18.05	18.52	18.05	18.50
1130	NYSE	SAR	Mon, May 13, 2013	17.93	18.01	17.61	18.00
1129	NYSE	SAR	Fri, May 10, 2013	21.04	21.04	17.61	17.90
1128	NYSE	SAR	Thu, May 9, 2013	17.60	17.99	17.60	17.84
1127	NYSE	SAR	Wed, May 8, 2013	17.60	17.60	17.60	17.60
1126	NYSE	SAR	Tue, May 7, 2013	17.99	18.05	17.65	17.65
1125	NYSE	SAR	Mon, May 6, 2013	17.98	17.99	17.89	17.98
1124	NYSE	SAR	Fri, May 3, 2013	17.60	18.37	17.50	17.99
1123	NYSE	SAR	Thu, May 2, 2013	17.16	17.50	17.01	17.20
1122	NYSE	SAR	Wed, May 1, 2013	17.15	17.40	17.15	17.25
1121	NYSE	SAR	Tue, Apr 30, 2013	16.90	17.01	16.89	17.00
1120	NYSE	SAR	Mon, Apr 29, 2013	16.56	16.99	16.56	16.90
1119	NYSE	SAR	Fri, Apr 26, 2013	16.52	16.60	16.51	16.55
1118	NYSE	SAR	Thu, Apr 25, 2013	16.99	16.99	16.65	16.65
1117	NYSE	SAR	Wed, Apr 24, 2013	16.96	17.00	16.64	17.00
1116	NYSE	SAR	Tue, Apr 23, 2013	16.59	16.90	16.59	16.90
1115	NYSE	SAR	Mon, Apr 22, 2013	16.80	16.98	16.50	16.51
1114	NYSE	SAR	Fri, Apr 19, 2013	16.52	16.52	16.50	16.50
1113	NYSE	SAR	Thu, Apr 18, 2013	16.85	16.85	16.45	16.45
1112	NYSE	SAR	Wed, Apr 17, 2013	16.68	16.92	16.55	16.92
1111	NYSE	SAR	Tue, Apr 16, 2013	16.55	16.98	16.55	16.98
1110	NYSE	SAR	Mon, Apr 15, 2013	16.81	16.81	16.55	16.80
1109	NYSE	SAR	Fri, Apr 12, 2013	17.14	17.14	16.51	16.89
1108	NYSE	SAR	Thu, Apr 11, 2013	16.90	17.45	16.90	17.20
1107	NYSE	SAR	Wed, Apr 10, 2013	16.75	16.99	16.75	16.99
1106	NYSE	SAR	Tue, Apr 9, 2013	16.56	16.91	16.50	16.50
1105	NYSE	SAR	Mon, Apr 8, 2013	16.50	16.90	16.50	16.90
1104	NYSE	SAR	Fri, Apr 5, 2013	16.42	16.60	16.42	16.52
1103	NYSE	SAR	Thu, Apr 4, 2013	16.43	16.43	16.43	16.43
1102	NYSE	SAR	Wed, Apr 3, 2013	16.52	16.95	16.42	16.42
1101	NYSE	SAR	Tue, Apr 2, 2013	16.59	16.69	16.46	16.46
1100	NYSE	SAR	Mon, Apr 1, 2013	16.38	16.88	16.38	16.88
1099	NYSE	SAR	Thu, Mar 28, 2013	16.58	16.60	16.00	16.46
1098	NYSE	SAR	Wed, Mar 27, 2013	16.51	16.65	16.51	16.65
1097	NYSE	SAR	Tue, Mar 26, 2013	16.51	16.66	16.49	16.53
1096	NYSE	SAR	Fri, Mar 22, 2013	16.51	16.92	16.51	16.92
1095	NYSE	SAR	Thu, Mar 21, 2013	16.41	16.51	16.41	16.51
1094	NYSE	SAR	Wed, Mar 20, 2013	16.50	16.70	16.50	16.70
1093	NYSE	SAR	Tue, Mar 19, 2013	16.57	16.57	16.09	16.40
1092	NYSE	SAR	Mon, Mar 18, 2013	16.46	16.46	16.00	16.35
1091	NYSE	SAR	Fri, Mar 15, 2013	16.50	16.70	16.50	16.50
1090	NYSE	SAR	Thu, Mar 14, 2013	16.57	16.65	16.48	16.50
1089	NYSE	SAR	Wed, Mar 13, 2013	16.75	16.75	16.75	16.75
1088	NYSE	SAR	Tue, Mar 12, 2013	16.61	16.61	16.50	16.50
1087	NYSE	SAR	Mon, Mar 11, 2013	16.58	16.70	16.20	16.70
1086	NYSE	SAR	Fri, Mar 8, 2013	16.77	16.80	16.58	16.75
1085	NYSE	SAR	Thu, Mar 7, 2013	16.89	16.89	16.89	16.89
1084	NYSE	SAR	Wed, Mar 6, 2013	16.75	17.00	16.75	16.88
1083	NYSE	SAR	Tue, Mar 5, 2013	16.75	17.00	16.74	17.00
1082	NYSE	SAR	Mon, Mar 4, 2013	16.77	17.00	16.65	17.00
1081	NYSE	SAR	Fri, Mar 1, 2013	16.62	17.15	16.62	17.10
1080	NYSE	SAR	Thu, Feb 28, 2013	16.95	17.15	16.95	17.02
1079	NYSE	SAR	Wed, Feb 27, 2013	17.08	17.08	16.60	16.93
1078	NYSE	SAR	Tue, Feb 26, 2013	16.99	17.03	16.73	16.79
1077	NYSE	SAR	Mon, Feb 25, 2013	16.68	17.00	16.68	16.70
1076	NYSE	SAR	Thu, Feb 21, 2013	16.70	17.10	16.70	17.00
1075	NYSE	SAR	Wed, Feb 20, 2013	17.38	17.47	17.05	17.10
1074	NYSE	SAR	Tue, Feb 19, 2013	18.14	18.14	17.05	17.10
1073	NYSE	SAR	Fri, Feb 15, 2013	17.45	18.06	17.45	17.80
1072	NYSE	SAR	Thu, Feb 14, 2013	17.50	17.50	17.50	17.50
1071	NYSE	SAR	Wed, Feb 13, 2013	17.82	17.82	17.53	17.53
1070	NYSE	SAR	Tue, Feb 12, 2013	17.11	17.77	16.96	17.77
1069	NYSE	SAR	Mon, Feb 11, 2013	17.86	17.86	17.75	17.75
1068	NYSE	SAR	Fri, Feb 8, 2013	17.85	18.05	17.60	17.62
1067	NYSE	SAR	Thu, Feb 7, 2013	17.82	17.82	17.41	17.55
1066	NYSE	SAR	Wed, Feb 6, 2013	17.87	18.05	17.87	18.03
1065	NYSE	SAR	Tue, Feb 5, 2013	18.35	18.35	17.87	18.05
1064	NYSE	SAR	Mon, Feb 4, 2013	18.30	18.47	18.27	18.32
1063	NYSE	SAR	Fri, Feb 1, 2013	18.09	18.50	17.66	18.50
1062	NYSE	SAR	Thu, Jan 31, 2013	18.01	18.01	17.62	17.80
1061	NYSE	SAR	Wed, Jan 30, 2013	18.33	18.42	17.96	17.96
1060	NYSE	SAR	Tue, Jan 29, 2013	18.02	18.23	18.02	18.16
1059	NYSE	SAR	Mon, Jan 28, 2013	17.98	18.11	17.90	18.10
1058	NYSE	SAR	Fri, Jan 25, 2013	16.79	17.91	16.79	17.90
1057	NYSE	SAR	Thu, Jan 24, 2013	16.90	16.99	16.90	16.99
1056	NYSE	SAR	Wed, Jan 23, 2013	16.66	16.97	16.66	16.87
1055	NYSE	SAR	Tue, Jan 22, 2013	16.53	16.80	16.53	16.65
1054	NYSE	SAR	Fri, Jan 18, 2013	16.39	16.40	16.39	16.40
1053	NYSE	SAR	Thu, Jan 17, 2013	16.06	16.51	15.86	16.40
1052	NYSE	SAR	Wed, Jan 16, 2013	15.74	16.14	15.73	16.14
1051	NYSE	SAR	Tue, Jan 15, 2013	15.50	15.80	15.46	15.52
1050	NYSE	SAR	Mon, Jan 14, 2013	15.65	15.85	15.55	15.65
1049	NYSE	SAR	Fri, Jan 11, 2013	15.85	15.85	15.63	15.63
1048	NYSE	SAR	Thu, Jan 10, 2013	15.81	15.81	15.71	15.77
1047	NYSE	SAR	Wed, Jan 9, 2013	15.49	15.61	15.49	15.61
1046	NYSE	SAR	Tue, Jan 8, 2013	15.20	15.40	15.20	15.39
1045	NYSE	SAR	Mon, Jan 7, 2013	15.30	15.41	15.20	15.20
1044	NYSE	SAR	Fri, Jan 4, 2013	15.44	15.44	15.11	15.30
1043	NYSE	SAR	Thu, Jan 3, 2013	15.44	15.47	15.11	15.45
1042	NYSE	SAR	Wed, Jan 2, 2013	15.40	15.50	15.07	15.50
1041	NYSE	SAR	Mon, Dec 31, 2012	15.50	15.54	15.01	15.40
1040	NYSE	SAR	Fri, Dec 28, 2012	15.75	15.75	15.50	15.51
1039	NYSE	SAR	Thu, Dec 27, 2012	15.32	15.77	15.31	15.75
1038	NYSE	SAR	Wed, Dec 26, 2012	15.32	15.50	15.32	15.50
1037	NYSE	SAR	Mon, Dec 24, 2012	15.50	15.50	15.50	15.50
1036	NYSE	SAR	Fri, Dec 21, 2012	15.39	15.50	15.35	15.47
1035	NYSE	SAR	Thu, Dec 20, 2012	15.31	15.34	15.31	15.34
1034	NYSE	SAR	Wed, Dec 19, 2012	15.47	15.68	15.45	15.68
1033	NYSE	SAR	Tue, Dec 18, 2012	15.35	15.50	15.35	15.47
1032	NYSE	SAR	Mon, Dec 17, 2012	15.32	15.50	15.30	15.40
1031	NYSE	SAR	Fri, Dec 14, 2012	15.32	15.49	15.30	15.49
1030	NYSE	SAR	Thu, Dec 13, 2012	15.49	15.50	15.13	15.50
1029	NYSE	SAR	Wed, Dec 12, 2012	15.00	15.45	15.00	15.45
1028	NYSE	SAR	Tue, Dec 11, 2012	15.15	15.45	14.99	15.07
1027	NYSE	SAR	Mon, Dec 10, 2012	15.25	15.38	15.23	15.37
1026	NYSE	SAR	Fri, Dec 7, 2012	15.23	15.31	15.23	15.23
1025	NYSE	SAR	Thu, Dec 6, 2012	15.26	15.30	15.26	15.29
1024	NYSE	SAR	Wed, Dec 5, 2012	15.52	15.52	15.43	15.45
1023	NYSE	SAR	Tue, Dec 4, 2012	15.85	15.85	15.51	15.58
1022	NYSE	SAR	Mon, Dec 3, 2012	15.70	15.88	15.45	15.65
1021	NYSE	SAR	Fri, Nov 30, 2012	15.56	15.70	15.55	15.70
1020	NYSE	SAR	Thu, Nov 29, 2012	15.24	15.45	15.13	15.45
1019	NYSE	SAR	Wed, Nov 28, 2012	14.99	15.44	14.99	15.44
1018	NYSE	SAR	Tue, Nov 27, 2012	15.45	15.45	14.75	15.17
1017	NYSE	SAR	Mon, Nov 26, 2012	15.37	15.40	15.00	15.36
1016	NYSE	SAR	Fri, Nov 23, 2012	15.25	15.58	15.25	15.43
1015	NYSE	SAR	Wed, Nov 21, 2012	15.75	15.75	15.27	15.58
1014	NYSE	SAR	Tue, Nov 20, 2012	16.42	16.42	15.83	15.84
1013	NYSE	SAR	Mon, Nov 19, 2012	15.65	16.10	15.65	16.10
1012	NYSE	SAR	Fri, Nov 16, 2012	15.55	15.70	15.24	15.55
1011	NYSE	SAR	Thu, Nov 15, 2012	20.00	20.37	19.96	19.97
1010	NYSE	SAR	Wed, Nov 14, 2012	19.92	19.93	19.64	19.73
1009	NYSE	SAR	Tue, Nov 13, 2012	18.29	19.95	18.06	19.94
1008	NYSE	SAR	Mon, Nov 12, 2012	18.70	18.90	17.75	18.30
1007	NYSE	SAR	Fri, Nov 9, 2012	17.79	17.89	17.75	17.89
1006	NYSE	SAR	Thu, Nov 8, 2012	17.78	18.07	17.78	18.07
1005	NYSE	SAR	Fri, Nov 2, 2012	18.00	18.27	18.00	18.27
1004	NYSE	SAR	Thu, Nov 1, 2012	18.03	18.09	18.03	18.09
1003	NYSE	SAR	Wed, Oct 31, 2012	18.14	18.14	18.00	18.05
1002	NYSE	SAR	Fri, Oct 26, 2012	18.12	18.17	18.02	18.17
1001	NYSE	SAR	Thu, Oct 25, 2012	18.46	18.46	17.99	18.05
1000	NYSE	SAR	Wed, Oct 24, 2012	18.13	18.49	18.13	18.45
999	NYSE	SAR	Mon, Oct 22, 2012	18.04	18.07	18.04	18.05
998	NYSE	SAR	Fri, Oct 19, 2012	18.05	18.10	18.05	18.05
997	NYSE	SAR	Thu, Oct 18, 2012	18.00	18.20	18.00	18.20
996	NYSE	SAR	Wed, Oct 17, 2012	18.16	18.16	18.16	18.16
995	NYSE	SAR	Tue, Oct 16, 2012	17.97	18.00	17.97	18.00
994	NYSE	SAR	Mon, Oct 15, 2012	17.75	17.97	17.75	17.90
993	NYSE	SAR	Fri, Oct 12, 2012	17.90	17.90	17.75	17.75
992	NYSE	SAR	Thu, Oct 11, 2012	17.85	17.90	17.85	17.90
991	NYSE	SAR	Wed, Oct 10, 2012	17.77	17.77	17.77	17.77
990	NYSE	SAR	Tue, Oct 9, 2012	17.76	17.78	17.75	17.75
989	NYSE	SAR	Mon, Oct 8, 2012	17.81	17.97	17.81	17.84
988	NYSE	SAR	Thu, Oct 4, 2012	17.95	17.95	17.75	17.90
987	NYSE	SAR	Wed, Oct 3, 2012	17.85	17.85	17.85	17.85
986	NYSE	SAR	Tue, Oct 2, 2012	18.00	18.00	17.86	17.90
985	NYSE	SAR	Mon, Oct 1, 2012	18.29	18.29	18.29	18.29
984	NYSE	SAR	Fri, Sep 28, 2012	18.34	18.38	17.86	18.29
983	NYSE	SAR	Thu, Sep 27, 2012	17.68	18.46	17.68	18.46
982	NYSE	SAR	Wed, Sep 26, 2012	17.76	17.76	17.40	17.42
981	NYSE	SAR	Mon, Sep 24, 2012	17.67	18.04	17.65	17.65
980	NYSE	SAR	Fri, Sep 21, 2012	17.39	17.53	17.39	17.50
979	NYSE	SAR	Thu, Sep 20, 2012	17.22	17.70	17.22	17.40
978	NYSE	SAR	Wed, Sep 19, 2012	17.01	17.01	17.01	17.01
977	NYSE	SAR	Tue, Sep 18, 2012	17.09	17.40	17.05	17.10
976	NYSE	SAR	Mon, Sep 17, 2012	17.33	17.39	17.09	17.10
975	NYSE	SAR	Fri, Sep 14, 2012	17.00	17.69	17.00	17.25
974	NYSE	SAR	Thu, Sep 13, 2012	17.02	17.10	17.00	17.10
973	NYSE	SAR	Tue, Sep 11, 2012	17.02	17.25	17.02	17.10
972	NYSE	SAR	Mon, Sep 10, 2012	16.89	17.00	16.89	17.00
971	NYSE	SAR	Fri, Sep 7, 2012	16.82	17.15	16.80	17.00
970	NYSE	SAR	Thu, Sep 6, 2012	17.05	17.05	16.68	16.80
969	NYSE	SAR	Tue, Sep 4, 2012	16.74	17.15	16.73	17.15
968	NYSE	SAR	Fri, Aug 31, 2012	17.00	17.14	16.50	16.50
967	NYSE	SAR	Thu, Aug 30, 2012	16.77	16.77	16.77	16.77
966	NYSE	SAR	Wed, Aug 29, 2012	17.06	17.06	17.06	17.06
965	NYSE	SAR	Tue, Aug 28, 2012	16.80	17.06	16.80	17.00
964	NYSE	SAR	Mon, Aug 27, 2012	17.12	17.12	16.68	17.06
963	NYSE	SAR	Fri, Aug 24, 2012	17.10	17.10	17.10	17.10
962	NYSE	SAR	Thu, Aug 23, 2012	17.20	17.20	17.19	17.19
961	NYSE	SAR	Wed, Aug 22, 2012	17.10	17.10	17.10	17.10
960	NYSE	SAR	Tue, Aug 21, 2012	16.55	17.15	16.43	17.10
959	NYSE	SAR	Mon, Aug 20, 2012	16.94	16.94	16.53	16.75
958	NYSE	SAR	Fri, Aug 17, 2012	16.84	17.02	16.70	16.70
957	NYSE	SAR	Tue, Aug 14, 2012	16.92	16.92	16.92	16.92
956	NYSE	SAR	Thu, Aug 9, 2012	17.08	17.08	17.06	17.08
955	NYSE	SAR	Wed, Aug 8, 2012	16.80	16.97	16.80	16.94
954	NYSE	SAR	Tue, Aug 7, 2012	16.81	16.81	16.81	16.81
953	NYSE	SAR	Mon, Aug 6, 2012	16.89	16.92	16.89	16.92
952	NYSE	SAR	Fri, Aug 3, 2012	16.93	16.93	16.80	16.80
951	NYSE	SAR	Wed, Aug 1, 2012	16.89	16.89	16.82	16.82
950	NYSE	SAR	Tue, Jul 31, 2012	16.85	16.85	16.85	16.85
949	NYSE	SAR	Mon, Jul 30, 2012	16.89	16.95	16.89	16.95
948	NYSE	SAR	Fri, Jul 27, 2012	16.91	16.95	16.81	16.85
947	NYSE	SAR	Thu, Jul 26, 2012	16.91	16.95	16.91	16.95
946	NYSE	SAR	Wed, Jul 25, 2012	17.06	17.06	16.85	16.85
945	NYSE	SAR	Tue, Jul 24, 2012	16.87	16.87	16.87	16.87
944	NYSE	SAR	Mon, Jul 23, 2012	16.86	17.10	16.86	16.86
943	NYSE	SAR	Fri, Jul 20, 2012	16.87	17.06	16.87	17.06
942	NYSE	SAR	Thu, Jul 19, 2012	16.85	17.06	16.85	17.02
941	NYSE	SAR	Wed, Jul 18, 2012	17.04	17.06	16.86	16.86
940	NYSE	SAR	Tue, Jul 17, 2012	17.04	17.04	17.00	17.03
939	NYSE	SAR	Mon, Jul 16, 2012	16.86	17.20	16.86	17.00
938	NYSE	SAR	Fri, Jul 13, 2012	16.86	16.86	16.81	16.85
937	NYSE	SAR	Wed, Jul 11, 2012	16.85	16.85	16.85	16.85
936	NYSE	SAR	Mon, Jul 9, 2012	16.85	16.85	16.85	16.85
935	NYSE	SAR	Fri, Jul 6, 2012	16.81	16.97	16.81	16.97
934	NYSE	SAR	Thu, Jul 5, 2012	16.83	16.83	16.81	16.81
933	NYSE	SAR	Mon, Jul 2, 2012	17.00	17.00	17.00	17.00
932	NYSE	SAR	Fri, Jun 29, 2012	17.20	17.20	16.95	16.98
931	NYSE	SAR	Tue, Jun 26, 2012	17.18	17.18	16.81	17.00
930	NYSE	SAR	Mon, Jun 25, 2012	16.84	17.20	16.81	17.20
929	NYSE	SAR	Fri, Jun 22, 2012	16.83	17.15	16.83	17.12
928	NYSE	SAR	Thu, Jun 21, 2012	17.15	17.15	16.81	16.81
927	NYSE	SAR	Wed, Jun 20, 2012	17.15	17.15	17.12	17.12
926	NYSE	SAR	Tue, Jun 19, 2012	17.15	17.15	16.94	17.15
925	NYSE	SAR	Mon, Jun 18, 2012	17.00	17.00	17.00	17.00
924	NYSE	SAR	Fri, Jun 15, 2012	16.95	16.95	16.95	16.95
923	NYSE	SAR	Thu, Jun 14, 2012	16.81	17.00	16.81	16.81
922	NYSE	SAR	Wed, Jun 13, 2012	17.01	17.01	16.53	16.53
921	NYSE	SAR	Tue, Jun 12, 2012	16.86	17.15	16.86	17.15
920	NYSE	SAR	Mon, Jun 11, 2012	16.87	17.15	16.81	17.13
919	NYSE	SAR	Fri, Jun 8, 2012	16.81	16.82	16.81	16.82
918	NYSE	SAR	Thu, Jun 7, 2012	16.85	17.35	16.85	16.99
917	NYSE	SAR	Wed, Jun 6, 2012	17.13	17.13	17.13	17.13
916	NYSE	SAR	Tue, Jun 5, 2012	16.85	16.85	16.85	16.85
915	NYSE	SAR	Mon, Jun 4, 2012	16.77	17.00	16.77	17.00
914	NYSE	SAR	Fri, Jun 1, 2012	17.10	17.10	16.90	17.00
913	NYSE	SAR	Thu, May 31, 2012	17.34	17.51	17.32	17.33
912	NYSE	SAR	Tue, May 29, 2012	17.41	17.42	17.29	17.29
911	NYSE	SAR	Fri, May 25, 2012	17.24	17.26	17.10	17.21
910	NYSE	SAR	Thu, May 24, 2012	17.13	17.50	17.10	17.50
909	NYSE	SAR	Wed, May 23, 2012	17.29	17.67	17.05	17.10
908	NYSE	SAR	Tue, May 22, 2012	17.04	17.55	17.03	17.25
907	NYSE	SAR	Mon, May 21, 2012	17.72	17.72	17.18	17.55
906	NYSE	SAR	Fri, May 18, 2012	17.41	17.41	17.41	17.41
905	NYSE	SAR	Thu, May 17, 2012	17.25	17.28	17.25	17.25
904	NYSE	SAR	Wed, May 16, 2012	17.34	17.55	17.25	17.33
903	NYSE	SAR	Tue, May 15, 2012	17.50	17.52	17.47	17.47
902	NYSE	SAR	Mon, May 14, 2012	17.80	17.80	17.52	17.69
901	NYSE	SAR	Fri, May 11, 2012	17.99	17.99	17.85	17.87
900	NYSE	SAR	Thu, May 10, 2012	17.83	18.23	17.80	18.23
899	NYSE	SAR	Wed, May 9, 2012	17.88	17.88	17.85	17.85
898	NYSE	SAR	Mon, May 7, 2012	17.85	17.85	17.85	17.85
897	NYSE	SAR	Fri, May 4, 2012	18.25	18.25	17.95	17.95
896	NYSE	SAR	Thu, May 3, 2012	18.09	18.25	17.80	18.25
895	NYSE	SAR	Wed, May 2, 2012	17.40	17.93	17.40	17.93
894	NYSE	SAR	Tue, May 1, 2012	17.34	17.60	17.34	17.55
893	NYSE	SAR	Mon, Apr 30, 2012	17.33	17.50	17.29	17.50
892	NYSE	SAR	Fri, Apr 27, 2012	17.50	17.51	17.26	17.50
891	NYSE	SAR	Thu, Apr 26, 2012	18.07	18.07	17.75	17.77
890	NYSE	SAR	Wed, Apr 25, 2012	17.55	18.08	17.55	18.08
889	NYSE	SAR	Tue, Apr 24, 2012	17.50	18.00	17.50	17.50
888	NYSE	SAR	Mon, Apr 23, 2012	17.18	17.50	17.09	17.50
887	NYSE	SAR	Fri, Apr 20, 2012	17.58	17.58	17.13	17.16
886	NYSE	SAR	Thu, Apr 19, 2012	17.28	17.50	17.00	17.50
885	NYSE	SAR	Wed, Apr 18, 2012	17.67	17.67	17.25	17.45
884	NYSE	SAR	Tue, Apr 17, 2012	17.72	17.75	17.50	17.75
883	NYSE	SAR	Fri, Apr 13, 2012	17.64	17.69	17.64	17.69
882	NYSE	SAR	Thu, Apr 12, 2012	17.74	17.74	17.50	17.69
881	NYSE	SAR	Wed, Apr 11, 2012	17.68	18.00	17.50	17.75
880	NYSE	SAR	Tue, Apr 10, 2012	17.78	17.95	17.75	17.90
879	NYSE	SAR	Mon, Apr 9, 2012	17.75	17.85	17.75	17.85
878	NYSE	SAR	Thu, Apr 5, 2012	17.72	18.10	17.72	18.04
877	NYSE	SAR	Wed, Apr 4, 2012	18.13	18.13	17.58	17.58
876	NYSE	SAR	Tue, Apr 3, 2012	18.02	18.29	18.02	18.16
875	NYSE	SAR	Mon, Apr 2, 2012	16.99	18.03	16.99	18.03
874	NYSE	SAR	Fri, Mar 30, 2012	16.03	17.20	16.03	16.85
873	NYSE	SAR	Thu, Mar 29, 2012	15.79	16.10	15.76	16.10
872	NYSE	SAR	Wed, Mar 28, 2012	15.76	15.90	15.76	15.90
871	NYSE	SAR	Tue, Mar 27, 2012	15.82	16.10	15.82	15.89
870	NYSE	SAR	Mon, Mar 26, 2012	15.75	16.08	15.75	15.93
869	NYSE	SAR	Fri, Mar 23, 2012	15.25	15.75	15.25	15.50
868	NYSE	SAR	Thu, Mar 22, 2012	16.19	16.25	15.15	15.15
867	NYSE	SAR	Wed, Mar 21, 2012	16.05	16.22	16.00	16.22
866	NYSE	SAR	Tue, Mar 20, 2012	16.00	16.05	16.00	16.05
865	NYSE	SAR	Mon, Mar 19, 2012	15.99	16.00	15.99	16.00
864	NYSE	SAR	Fri, Mar 16, 2012	15.88	16.00	15.88	16.00
863	NYSE	SAR	Thu, Mar 15, 2012	15.90	16.00	15.80	16.00
862	NYSE	SAR	Wed, Mar 14, 2012	16.00	16.00	15.93	16.00
861	NYSE	SAR	Tue, Mar 13, 2012	16.00	16.02	15.99	16.00
860	NYSE	SAR	Mon, Mar 12, 2012	16.00	16.07	16.00	16.07
859	NYSE	SAR	Fri, Mar 9, 2012	16.05	16.08	16.05	16.08
858	NYSE	SAR	Thu, Mar 8, 2012	15.99	16.05	15.90	16.05
857	NYSE	SAR	Wed, Mar 7, 2012	15.91	15.91	15.91	15.91
856	NYSE	SAR	Tue, Mar 6, 2012	16.10	16.10	15.90	15.90
855	NYSE	SAR	Mon, Mar 5, 2012	16.18	16.18	16.02	16.12
854	NYSE	SAR	Fri, Mar 2, 2012	16.17	16.17	16.02	16.17
853	NYSE	SAR	Thu, Mar 1, 2012	16.06	16.06	16.01	16.01
852	NYSE	SAR	Wed, Feb 29, 2012	15.75	15.96	15.75	15.88
851	NYSE	SAR	Tue, Feb 28, 2012	15.78	15.81	15.78	15.81
850	NYSE	SAR	Mon, Feb 27, 2012	16.18	16.18	15.69	15.75
849	NYSE	SAR	Fri, Feb 24, 2012	15.95	16.15	15.95	16.15
848	NYSE	SAR	Thu, Feb 23, 2012	15.75	16.15	15.75	16.15
847	NYSE	SAR	Wed, Feb 22, 2012	15.75	15.90	15.75	15.90
846	NYSE	SAR	Tue, Feb 21, 2012	15.75	15.85	15.69	15.79
845	NYSE	SAR	Fri, Feb 17, 2012	15.84	15.91	15.78	15.84
844	NYSE	SAR	Thu, Feb 16, 2012	15.75	15.92	15.75	15.91
843	NYSE	SAR	Wed, Feb 15, 2012	15.96	15.98	15.73	15.75
842	NYSE	SAR	Tue, Feb 14, 2012	15.78	16.14	15.75	15.90
841	NYSE	SAR	Mon, Feb 13, 2012	16.05	16.05	15.53	15.65
840	NYSE	SAR	Fri, Feb 10, 2012	15.88	16.14	15.55	15.97
839	NYSE	SAR	Thu, Feb 9, 2012	16.02	16.04	15.89	15.89
838	NYSE	SAR	Wed, Feb 8, 2012	16.02	16.10	15.88	15.97
837	NYSE	SAR	Tue, Feb 7, 2012	16.10	16.16	16.00	16.10
836	NYSE	SAR	Mon, Feb 6, 2012	16.00	16.18	15.85	15.99
835	NYSE	SAR	Fri, Feb 3, 2012	15.74	16.18	15.74	15.84
834	NYSE	SAR	Thu, Feb 2, 2012	15.03	15.72	15.03	15.72
833	NYSE	SAR	Wed, Feb 1, 2012	14.61	15.03	14.50	15.01
832	NYSE	SAR	Tue, Jan 31, 2012	14.29	14.61	14.29	14.38
831	NYSE	SAR	Mon, Jan 30, 2012	14.10	14.15	14.05	14.15
830	NYSE	SAR	Fri, Jan 27, 2012	13.72	14.06	13.72	14.03
829	NYSE	SAR	Thu, Jan 26, 2012	13.67	13.67	13.67	13.67
828	NYSE	SAR	Wed, Jan 25, 2012	13.58	13.83	13.51	13.67
827	NYSE	SAR	Tue, Jan 24, 2012	13.50	13.75	13.50	13.57
826	NYSE	SAR	Mon, Jan 23, 2012	13.64	13.64	13.50	13.50
825	NYSE	SAR	Fri, Jan 20, 2012	13.58	13.65	13.50	13.50
824	NYSE	SAR	Thu, Jan 19, 2012	13.50	13.65	13.50	13.52
823	NYSE	SAR	Wed, Jan 18, 2012	13.50	13.50	13.44	13.50
822	NYSE	SAR	Tue, Jan 17, 2012	13.33	13.51	13.27	13.50
821	NYSE	SAR	Fri, Jan 13, 2012	13.14	13.49	13.14	13.40
820	NYSE	SAR	Thu, Jan 12, 2012	13.18	13.29	13.10	13.21
819	NYSE	SAR	Wed, Jan 11, 2012	13.21	13.34	13.21	13.30
818	NYSE	SAR	Tue, Jan 10, 2012	13.07	13.20	13.01	13.10
817	NYSE	SAR	Mon, Jan 9, 2012	13.06	13.23	13.00	13.15
816	NYSE	SAR	Fri, Jan 6, 2012	13.00	13.21	13.00	13.03
815	NYSE	SAR	Thu, Jan 5, 2012	12.55	12.91	12.55	12.90
814	NYSE	SAR	Wed, Jan 4, 2012	12.55	12.69	12.40	12.40
813	NYSE	SAR	Tue, Jan 3, 2012	12.55	12.93	12.55	12.56
812	NYSE	SAR	Fri, Dec 30, 2011	12.31	12.36	12.30	12.35
811	NYSE	SAR	Thu, Dec 29, 2011	12.26	12.45	12.25	12.35
810	NYSE	SAR	Wed, Dec 28, 2011	12.24	12.38	12.24	12.26
809	NYSE	SAR	Tue, Dec 27, 2011	12.26	12.32	12.26	12.32
808	NYSE	SAR	Fri, Dec 23, 2011	12.55	12.55	12.02	12.25
807	NYSE	SAR	Thu, Dec 22, 2011	12.86	12.87	12.60	12.60
806	NYSE	SAR	Wed, Dec 21, 2011	13.14	13.14	12.86	13.00
805	NYSE	SAR	Tue, Dec 20, 2011	13.70	13.99	13.49	13.49
804	NYSE	SAR	Mon, Dec 19, 2011	13.50	13.82	13.50	13.82
803	NYSE	SAR	Fri, Dec 16, 2011	13.40	13.69	13.40	13.47
802	NYSE	SAR	Thu, Dec 15, 2011	13.28	13.55	13.28	13.43
801	NYSE	SAR	Wed, Dec 14, 2011	13.17	13.51	13.03	13.40
800	NYSE	SAR	Tue, Dec 13, 2011	13.44	13.44	12.80	13.00
799	NYSE	SAR	Mon, Dec 12, 2011	12.91	13.57	12.91	13.41
798	NYSE	SAR	Fri, Dec 9, 2011	12.88	13.10	12.67	13.10
797	NYSE	SAR	Thu, Dec 8, 2011	12.60	12.77	12.56	12.77
796	NYSE	SAR	Wed, Dec 7, 2011	12.50	12.60	12.50	12.51
795	NYSE	SAR	Tue, Dec 6, 2011	12.30	12.59	12.30	12.50
794	NYSE	SAR	Mon, Dec 5, 2011	12.32	12.50	12.20	12.40
793	NYSE	SAR	Fri, Dec 2, 2011	12.22	12.22	12.15	12.19
792	NYSE	SAR	Thu, Dec 1, 2011	12.18	12.18	12.03	12.07
791	NYSE	SAR	Wed, Nov 30, 2011	12.39	12.49	12.04	12.35
790	NYSE	SAR	Tue, Nov 29, 2011	12.55	12.55	12.39	12.39
789	NYSE	SAR	Mon, Nov 28, 2011	12.84	12.84	12.43	12.43
788	NYSE	SAR	Fri, Nov 25, 2011	12.55	12.56	12.01	12.46
787	NYSE	SAR	Wed, Nov 23, 2011	12.42	12.80	12.42	12.56
786	NYSE	SAR	Tue, Nov 22, 2011	13.01	13.65	12.71	12.94
785	NYSE	SAR	Mon, Nov 21, 2011	16.99	17.00	16.00	16.00
784	NYSE	SAR	Fri, Nov 18, 2011	16.75	17.05	16.66	16.80
783	NYSE	SAR	Thu, Nov 17, 2011	16.98	16.98	16.25	16.61
782	NYSE	SAR	Wed, Nov 16, 2011	16.28	17.29	16.28	16.81
781	NYSE	SAR	Tue, Nov 15, 2011	16.32	16.32	16.00	16.05
780	NYSE	SAR	Mon, Nov 14, 2011	16.40	16.40	16.30	16.37
779	NYSE	SAR	Fri, Nov 11, 2011	16.17	16.32	16.17	16.32
778	NYSE	SAR	Thu, Nov 10, 2011	16.00	16.68	16.00	16.07
777	NYSE	SAR	Wed, Nov 9, 2011	16.00	16.15	16.00	16.15
776	NYSE	SAR	Tue, Nov 8, 2011	16.00	16.12	16.00	16.02
775	NYSE	SAR	Mon, Nov 7, 2011	16.20	16.20	15.81	15.96
774	NYSE	SAR	Fri, Nov 4, 2011	16.14	16.19	16.14	16.19
773	NYSE	SAR	Thu, Nov 3, 2011	16.03	16.20	15.82	16.14
772	NYSE	SAR	Wed, Nov 2, 2011	16.17	16.17	16.15	16.16
771	NYSE	SAR	Tue, Nov 1, 2011	16.28	16.50	16.04	16.04
770	NYSE	SAR	Mon, Oct 31, 2011	16.00	16.16	16.00	16.15
769	NYSE	SAR	Fri, Oct 28, 2011	16.00	16.07	16.00	16.00
768	NYSE	SAR	Thu, Oct 27, 2011	15.60	16.00	15.60	15.99
767	NYSE	SAR	Wed, Oct 26, 2011	15.83	15.83	15.50	15.62
766	NYSE	SAR	Tue, Oct 25, 2011	15.88	15.90	15.40	15.60
765	NYSE	SAR	Mon, Oct 24, 2011	15.62	15.90	15.55	15.90
764	NYSE	SAR	Fri, Oct 21, 2011	15.89	15.89	15.66	15.66
763	NYSE	SAR	Thu, Oct 20, 2011	15.60	15.70	15.60	15.70
762	NYSE	SAR	Wed, Oct 19, 2011	15.60	15.80	15.60	15.70
761	NYSE	SAR	Tue, Oct 18, 2011	15.52	15.70	15.52	15.70
760	NYSE	SAR	Mon, Oct 17, 2011	16.29	16.46	15.95	15.95
759	NYSE	SAR	Fri, Oct 14, 2011	15.81	15.84	15.55	15.83
758	NYSE	SAR	Thu, Oct 13, 2011	16.10	16.10	15.59	15.92
757	NYSE	SAR	Wed, Oct 12, 2011	15.86	16.21	15.86	16.09
756	NYSE	SAR	Tue, Oct 11, 2011	16.01	16.08	15.99	16.02
755	NYSE	SAR	Mon, Oct 10, 2011	16.26	16.26	16.15	16.19
754	NYSE	SAR	Fri, Oct 7, 2011	16.18	16.20	16.10	16.10
753	NYSE	SAR	Thu, Oct 6, 2011	16.04	16.23	15.96	16.02
752	NYSE	SAR	Wed, Oct 5, 2011	16.33	16.33	16.10	16.22
751	NYSE	SAR	Tue, Oct 4, 2011	16.55	16.55	16.30	16.40
750	NYSE	SAR	Mon, Oct 3, 2011	16.50	16.64	16.50	16.50
749	NYSE	SAR	Fri, Sep 30, 2011	16.66	16.80	16.50	16.50
748	NYSE	SAR	Thu, Sep 29, 2011	16.59	16.60	16.54	16.59
747	NYSE	SAR	Wed, Sep 28, 2011	16.85	16.88	16.57	16.57
746	NYSE	SAR	Tue, Sep 27, 2011	16.38	16.75	16.38	16.75
745	NYSE	SAR	Mon, Sep 26, 2011	16.57	16.70	16.54	16.54
744	NYSE	SAR	Fri, Sep 23, 2011	16.76	16.76	16.50	16.62
743	NYSE	SAR	Thu, Sep 22, 2011	16.77	16.82	16.49	16.60
742	NYSE	SAR	Wed, Sep 21, 2011	16.50	16.65	16.50	16.65
741	NYSE	SAR	Tue, Sep 20, 2011	16.54	16.55	16.54	16.55
740	NYSE	SAR	Mon, Sep 19, 2011	16.40	16.82	16.40	16.51
739	NYSE	SAR	Fri, Sep 16, 2011	16.52	16.77	16.47	16.47
738	NYSE	SAR	Thu, Sep 15, 2011	16.35	16.78	16.35	16.45
737	NYSE	SAR	Wed, Sep 14, 2011	16.43	16.49	16.30	16.49
736	NYSE	SAR	Tue, Sep 13, 2011	16.20	16.40	16.10	16.35
735	NYSE	SAR	Mon, Sep 12, 2011	16.25	16.32	16.20	16.32
734	NYSE	SAR	Fri, Sep 9, 2011	16.00	16.31	16.00	16.31
733	NYSE	SAR	Thu, Sep 8, 2011	16.00	16.37	16.00	16.00
732	NYSE	SAR	Wed, Sep 7, 2011	16.02	16.43	16.00	16.22
731	NYSE	SAR	Tue, Sep 6, 2011	16.04	16.40	15.90	16.09
730	NYSE	SAR	Fri, Sep 2, 2011	16.65	16.98	16.50	16.98
729	NYSE	SAR	Thu, Sep 1, 2011	16.90	16.98	16.60	16.98
728	NYSE	SAR	Wed, Aug 31, 2011	17.31	17.32	16.49	16.51
727	NYSE	SAR	Tue, Aug 30, 2011	17.00	17.15	17.00	17.15
726	NYSE	SAR	Mon, Aug 29, 2011	17.55	17.55	16.55	17.00
725	NYSE	SAR	Fri, Aug 26, 2011	16.71	17.56	16.52	17.32
724	NYSE	SAR	Thu, Aug 25, 2011	17.27	17.27	16.88	16.88
723	NYSE	SAR	Wed, Aug 24, 2011	17.36	17.36	17.26	17.26
722	NYSE	SAR	Tue, Aug 23, 2011	17.30	17.53	17.18	17.50
721	NYSE	SAR	Mon, Aug 22, 2011	17.81	18.00	17.27	17.40
720	NYSE	SAR	Fri, Aug 19, 2011	17.09	17.55	17.09	17.44
719	NYSE	SAR	Thu, Aug 18, 2011	17.75	17.75	17.35	17.35
718	NYSE	SAR	Wed, Aug 17, 2011	18.00	18.00	17.57	17.79
717	NYSE	SAR	Tue, Aug 16, 2011	17.71	17.91	17.71	17.88
716	NYSE	SAR	Mon, Aug 15, 2011	17.70	17.96	17.35	17.74
715	NYSE	SAR	Fri, Aug 12, 2011	16.99	17.75	16.99	17.34
714	NYSE	SAR	Thu, Aug 11, 2011	16.75	17.00	16.30	17.00
713	NYSE	SAR	Wed, Aug 10, 2011	17.00	17.00	16.66	16.78
712	NYSE	SAR	Tue, Aug 9, 2011	16.90	17.40	16.41	17.00
711	NYSE	SAR	Mon, Aug 8, 2011	19.25	19.25	16.53	17.15
710	NYSE	SAR	Fri, Aug 5, 2011	19.25	19.50	19.25	19.50
709	NYSE	SAR	Thu, Aug 4, 2011	19.49	19.49	18.99	18.99
708	NYSE	SAR	Wed, Aug 3, 2011	19.65	20.00	19.49	19.51
707	NYSE	SAR	Tue, Aug 2, 2011	20.43	20.43	19.51	19.60
706	NYSE	SAR	Mon, Aug 1, 2011	20.86	20.99	20.38	20.70
705	NYSE	SAR	Fri, Jul 29, 2011	20.70	22.41	20.07	20.99
704	NYSE	SAR	Thu, Jul 28, 2011	20.75	20.85	20.51	20.51
703	NYSE	SAR	Wed, Jul 27, 2011	20.81	21.05	20.78	20.78
702	NYSE	SAR	Tue, Jul 26, 2011	20.90	20.96	20.90	20.92
701	NYSE	SAR	Mon, Jul 25, 2011	21.17	21.17	21.00	21.00
700	NYSE	SAR	Fri, Jul 22, 2011	21.00	21.21	20.92	21.21
699	NYSE	SAR	Thu, Jul 21, 2011	21.11	21.50	21.00	21.00
698	NYSE	SAR	Wed, Jul 20, 2011	21.16	21.56	20.92	20.93
697	NYSE	SAR	Tue, Jul 19, 2011	20.95	21.14	20.88	21.00
696	NYSE	SAR	Mon, Jul 18, 2011	20.84	21.45	20.81	20.98
695	NYSE	SAR	Fri, Jul 15, 2011	21.19	21.57	21.07	21.10
694	NYSE	SAR	Thu, Jul 14, 2011	20.86	21.79	20.67	21.05
693	NYSE	SAR	Wed, Jul 13, 2011	20.86	20.86	20.53	20.65
692	NYSE	SAR	Tue, Jul 12, 2011	20.68	20.89	20.68	20.69
691	NYSE	SAR	Mon, Jul 11, 2011	20.68	20.73	20.65	20.68
690	NYSE	SAR	Fri, Jul 8, 2011	20.78	20.94	20.66	20.75
689	NYSE	SAR	Thu, Jul 7, 2011	20.75	20.91	20.74	20.85
688	NYSE	SAR	Wed, Jul 6, 2011	20.73	20.80	20.73	20.75
687	NYSE	SAR	Tue, Jul 5, 2011	20.80	20.80	20.65	20.71
686	NYSE	SAR	Fri, Jul 1, 2011	20.61	20.61	20.61	20.61
685	NYSE	SAR	Thu, Jun 30, 2011	20.60	20.60	20.60	20.60
684	NYSE	SAR	Wed, Jun 29, 2011	20.60	20.71	20.60	20.60
683	NYSE	SAR	Tue, Jun 28, 2011	20.77	20.80	20.60	20.66
682	NYSE	SAR	Mon, Jun 27, 2011	20.60	20.70	20.60	20.70
681	NYSE	SAR	Fri, Jun 24, 2011	20.70	20.70	20.51	20.60
680	NYSE	SAR	Thu, Jun 23, 2011	20.61	20.70	20.61	20.70
679	NYSE	SAR	Wed, Jun 22, 2011	20.70	20.72	20.69	20.70
678	NYSE	SAR	Tue, Jun 21, 2011	20.54	20.78	20.54	20.70
677	NYSE	SAR	Mon, Jun 20, 2011	20.64	20.80	20.64	20.70
676	NYSE	SAR	Fri, Jun 17, 2011	20.71	20.80	20.70	20.80
675	NYSE	SAR	Thu, Jun 16, 2011	20.80	20.80	20.71	20.73
674	NYSE	SAR	Wed, Jun 15, 2011	20.75	20.87	20.75	20.87
673	NYSE	SAR	Tue, Jun 14, 2011	20.75	20.92	20.70	20.77
672	NYSE	SAR	Mon, Jun 13, 2011	20.75	20.95	20.75	20.80
671	NYSE	SAR	Fri, Jun 10, 2011	20.50	20.85	20.50	20.85
670	NYSE	SAR	Thu, Jun 9, 2011	20.44	20.64	20.40	20.50
669	NYSE	SAR	Wed, Jun 8, 2011	20.31	20.58	20.31	20.50
668	NYSE	SAR	Tue, Jun 7, 2011	20.28	20.62	20.25	20.50
667	NYSE	SAR	Mon, Jun 6, 2011	20.40	20.50	20.35	20.44
666	NYSE	SAR	Fri, Jun 3, 2011	20.54	20.69	20.52	20.53
665	NYSE	SAR	Thu, Jun 2, 2011	20.44	20.73	20.30	20.70
664	NYSE	SAR	Wed, Jun 1, 2011	20.54	20.70	20.46	20.70
663	NYSE	SAR	Tue, May 31, 2011	20.64	20.81	20.56	20.75
662	NYSE	SAR	Fri, May 27, 2011	20.46	20.82	20.46	20.51
661	NYSE	SAR	Thu, May 26, 2011	20.60	20.73	20.59	20.70
660	NYSE	SAR	Wed, May 25, 2011	20.55	20.60	20.55	20.60
659	NYSE	SAR	Tue, May 24, 2011	20.67	21.00	20.55	20.60
658	NYSE	SAR	Mon, May 23, 2011	20.76	21.10	20.73	20.97
657	NYSE	SAR	Fri, May 20, 2011	20.89	21.00	20.71	21.00
656	NYSE	SAR	Thu, May 19, 2011	20.70	21.15	20.70	20.84
655	NYSE	SAR	Wed, May 18, 2011	20.95	21.03	20.80	20.85
654	NYSE	SAR	Tue, May 17, 2011	21.00	21.15	21.00	21.15
653	NYSE	SAR	Mon, May 16, 2011	21.09	21.09	20.90	20.90
652	NYSE	SAR	Thu, May 12, 2011	20.90	21.13	20.90	21.13
651	NYSE	SAR	Wed, May 11, 2011	21.00	21.22	21.00	21.00
650	NYSE	SAR	Tue, May 10, 2011	21.23	21.23	20.70	21.02
649	NYSE	SAR	Mon, May 9, 2011	20.96	21.01	20.96	21.01
648	NYSE	SAR	Fri, May 6, 2011	20.56	21.05	20.56	21.05
647	NYSE	SAR	Thu, May 5, 2011	20.76	20.89	20.37	20.75
646	NYSE	SAR	Wed, May 4, 2011	21.00	21.01	21.00	21.00
645	NYSE	SAR	Tue, May 3, 2011	21.02	21.11	21.02	21.11
644	NYSE	SAR	Mon, May 2, 2011	21.00	21.25	21.00	21.25
643	NYSE	SAR	Fri, Apr 29, 2011	20.70	20.98	20.70	20.98
642	NYSE	SAR	Thu, Apr 28, 2011	20.72	20.75	20.72	20.75
641	NYSE	SAR	Wed, Apr 27, 2011	20.60	20.84	20.60	20.75
640	NYSE	SAR	Tue, Apr 26, 2011	20.64	20.89	20.64	20.65
639	NYSE	SAR	Mon, Apr 25, 2011	20.66	20.85	20.50	20.85
638	NYSE	SAR	Thu, Apr 21, 2011	20.80	21.00	20.79	21.00
637	NYSE	SAR	Wed, Apr 20, 2011	21.00	21.02	20.82	20.82
636	NYSE	SAR	Tue, Apr 19, 2011	21.00	21.00	20.61	20.80
635	NYSE	SAR	Mon, Apr 18, 2011	21.03	21.05	21.00	21.05
634	NYSE	SAR	Fri, Apr 15, 2011	21.10	21.10	21.00	21.03
633	NYSE	SAR	Thu, Apr 14, 2011	21.10	21.18	21.10	21.11
632	NYSE	SAR	Wed, Apr 13, 2011	21.00	21.25	21.00	21.00
631	NYSE	SAR	Tue, Apr 12, 2011	21.00	21.27	21.00	21.10
630	NYSE	SAR	Mon, Apr 11, 2011	21.34	21.59	21.10	21.10
629	NYSE	SAR	Fri, Apr 8, 2011	21.11	21.31	21.10	21.22
628	NYSE	SAR	Thu, Apr 7, 2011	21.11	21.12	21.11	21.12
627	NYSE	SAR	Wed, Apr 6, 2011	21.08	21.15	21.02	21.10
626	NYSE	SAR	Tue, Apr 5, 2011	21.00	21.25	21.00	21.08
625	NYSE	SAR	Mon, Apr 4, 2011	20.60	21.15	20.60	21.00
624	NYSE	SAR	Fri, Apr 1, 2011	21.24	21.45	20.79	21.30
623	NYSE	SAR	Thu, Mar 31, 2011	21.07	21.36	20.66	21.36
622	NYSE	SAR	Wed, Mar 30, 2011	21.24	21.24	20.65	20.86
621	NYSE	SAR	Tue, Mar 29, 2011	21.30	21.30	20.95	21.05
620	NYSE	SAR	Mon, Mar 28, 2011	21.34	21.34	21.05	21.10
619	NYSE	SAR	Fri, Mar 25, 2011	20.60	20.60	20.60	20.60
618	NYSE	SAR	Thu, Mar 24, 2011	21.08	21.53	20.70	20.85
617	NYSE	SAR	Wed, Mar 23, 2011	21.20	21.57	21.15	21.15
616	NYSE	SAR	Tue, Mar 22, 2011	21.40	21.40	21.40	21.40
615	NYSE	SAR	Mon, Mar 21, 2011	21.48	21.69	21.48	21.69
614	NYSE	SAR	Fri, Mar 18, 2011	21.20	21.80	21.20	21.70
613	NYSE	SAR	Thu, Mar 17, 2011	21.70	21.80	21.70	21.70
612	NYSE	SAR	Wed, Mar 16, 2011	21.70	21.70	21.40	21.70
611	NYSE	SAR	Tue, Mar 15, 2011	21.55	21.99	21.15	21.75
610	NYSE	SAR	Mon, Mar 14, 2011	21.55	21.75	21.07	21.75
609	NYSE	SAR	Fri, Mar 11, 2011	21.96	21.96	21.85	21.90
608	NYSE	SAR	Thu, Mar 10, 2011	22.02	22.03	21.90	21.98
607	NYSE	SAR	Wed, Mar 9, 2011	22.00	22.43	21.95	22.43
606	NYSE	SAR	Tue, Mar 8, 2011	21.98	22.50	21.90	22.06
605	NYSE	SAR	Mon, Mar 7, 2011	21.89	21.91	21.89	21.89
604	NYSE	SAR	Fri, Mar 4, 2011	21.83	21.89	21.83	21.89
603	NYSE	SAR	Thu, Mar 3, 2011	21.75	21.80	21.50	21.80
602	NYSE	SAR	Wed, Mar 2, 2011	21.55	21.70	21.25	21.63
601	NYSE	SAR	Tue, Mar 1, 2011	21.18	21.65	21.18	21.55
600	NYSE	SAR	Mon, Feb 28, 2011	20.98	21.28	20.98	21.25
599	NYSE	SAR	Fri, Feb 25, 2011	21.10	21.10	20.70	20.80
598	NYSE	SAR	Thu, Feb 24, 2011	20.62	21.00	20.62	20.92
597	NYSE	SAR	Wed, Feb 23, 2011	21.25	21.25	20.50	20.62
596	NYSE	SAR	Tue, Feb 22, 2011	21.30	21.70	20.75	21.12
595	NYSE	SAR	Fri, Feb 18, 2011	21.42	21.75	21.31	21.66
594	NYSE	SAR	Thu, Feb 17, 2011	21.24	21.78	21.12	21.68
593	NYSE	SAR	Wed, Feb 16, 2011	21.29	21.59	21.03	21.15
592	NYSE	SAR	Tue, Feb 15, 2011	21.47	21.66	21.23	21.51
591	NYSE	SAR	Mon, Feb 14, 2011	21.03	21.30	21.03	21.30
590	NYSE	SAR	Fri, Feb 11, 2011	21.00	21.25	21.00	21.11
589	NYSE	SAR	Thu, Feb 10, 2011	21.05	21.50	21.00	21.11
588	NYSE	SAR	Wed, Feb 9, 2011	21.20	21.56	21.20	21.22
587	NYSE	SAR	Tue, Feb 8, 2011	21.00	21.29	21.00	21.20
586	NYSE	SAR	Mon, Feb 7, 2011	21.67	21.67	21.00	21.29
585	NYSE	SAR	Fri, Feb 4, 2011	20.94	21.79	20.94	21.51
584	NYSE	SAR	Thu, Feb 3, 2011	21.10	21.60	20.80	20.89
583	NYSE	SAR	Wed, Feb 2, 2011	21.00	21.36	20.90	21.06
582	NYSE	SAR	Tue, Feb 1, 2011	20.74	21.28	20.62	21.00
581	NYSE	SAR	Mon, Jan 31, 2011	20.59	21.11	20.59	20.89
580	NYSE	SAR	Fri, Jan 28, 2011	20.79	20.79	20.51	20.51
579	NYSE	SAR	Thu, Jan 27, 2011	20.75	21.09	20.50	20.79
578	NYSE	SAR	Wed, Jan 26, 2011	20.02	20.87	20.02	20.87
577	NYSE	SAR	Tue, Jan 25, 2011	19.95	20.10	19.95	20.10
576	NYSE	SAR	Mon, Jan 24, 2011	19.75	20.14	19.70	20.02
575	NYSE	SAR	Fri, Jan 21, 2011	19.20	19.89	19.20	19.63
574	NYSE	SAR	Thu, Jan 20, 2011	19.10	19.30	19.10	19.30
573	NYSE	SAR	Wed, Jan 19, 2011	19.48	19.48	19.06	19.25
572	NYSE	SAR	Tue, Jan 18, 2011	18.50	19.50	18.50	19.25
571	NYSE	SAR	Fri, Jan 14, 2011	17.50	18.48	17.50	18.11
570	NYSE	SAR	Thu, Jan 13, 2011	17.90	18.20	17.90	18.10
569	NYSE	SAR	Wed, Jan 12, 2011	18.11	18.14	18.11	18.11
568	NYSE	SAR	Tue, Jan 11, 2011	17.83	18.00	17.83	17.90
567	NYSE	SAR	Mon, Jan 10, 2011	17.89	17.89	17.80	17.80
566	NYSE	SAR	Fri, Jan 7, 2011	17.75	17.90	17.55	17.90
565	NYSE	SAR	Thu, Jan 6, 2011	17.46	17.90	17.46	17.90
564	NYSE	SAR	Wed, Jan 5, 2011	17.64	17.97	17.35	17.36
563	NYSE	SAR	Tue, Jan 4, 2011	17.60	18.02	17.57	17.86
562	NYSE	SAR	Mon, Jan 3, 2011	17.21	18.02	17.21	18.02
561	NYSE	SAR	Fri, Dec 31, 2010	17.50	17.96	17.09	17.35
560	NYSE	SAR	Thu, Dec 30, 2010	17.53	17.95	17.08	17.89
559	NYSE	SAR	Wed, Dec 29, 2010	17.64	17.68	17.52	17.64
558	NYSE	SAR	Tue, Dec 28, 2010	18.00	18.50	18.00	18.00
557	NYSE	SAR	Mon, Dec 27, 2010	17.86	18.00	17.80	18.00
556	NYSE	SAR	Thu, Dec 23, 2010	17.45	17.95	17.44	17.81
555	NYSE	SAR	Wed, Dec 22, 2010	17.89	17.99	17.76	17.76
554	NYSE	SAR	Tue, Dec 21, 2010	17.35	17.98	17.35	17.60
553	NYSE	SAR	Mon, Dec 20, 2010	17.31	18.00	17.31	17.67
552	NYSE	SAR	Fri, Dec 17, 2010	17.50	17.94	17.02	17.64
551	NYSE	SAR	Thu, Dec 16, 2010	17.85	17.96	17.85	17.92
550	NYSE	SAR	Wed, Dec 15, 2010	17.51	18.00	17.50	17.75
549	NYSE	SAR	Tue, Dec 14, 2010	17.50	17.97	17.50	17.80
548	NYSE	SAR	Mon, Dec 13, 2010	17.60	17.97	17.60	17.93
547	NYSE	SAR	Fri, Dec 10, 2010	17.51	17.54	17.51	17.52
546	NYSE	SAR	Thu, Dec 9, 2010	18.00	18.00	17.51	17.51
545	NYSE	SAR	Wed, Dec 8, 2010	17.98	17.98	17.65	17.81
544	NYSE	SAR	Tue, Dec 7, 2010	17.50	17.99	17.50	17.69
543	NYSE	SAR	Mon, Dec 6, 2010	17.06	17.50	17.06	17.50
542	NYSE	SAR	Fri, Dec 3, 2010	17.54	17.54	17.50	17.51
541	NYSE	SAR	Thu, Dec 2, 2010	17.00	17.65	17.00	17.65
540	NYSE	SAR	Wed, Dec 1, 2010	17.03	17.23	17.01	17.23
539	NYSE	SAR	Tue, Nov 30, 2010	17.03	17.92	17.03	17.58
538	NYSE	SAR	Mon, Nov 29, 2010	16.77	17.61	16.77	17.59
537	NYSE	SAR	Fri, Nov 26, 2010	16.91	17.19	16.91	17.19
536	NYSE	SAR	Wed, Nov 24, 2010	17.65	17.65	16.60	17.14
535	NYSE	SAR	Tue, Nov 23, 2010	18.10	18.11	17.62	17.62
534	NYSE	SAR	Mon, Nov 22, 2010	18.22	18.48	18.18	18.21
533	NYSE	SAR	Fri, Nov 19, 2010	18.20	18.39	18.13	18.39
532	NYSE	SAR	Thu, Nov 18, 2010	18.45	18.75	18.11	18.33
531	NYSE	SAR	Wed, Nov 17, 2010	19.52	19.52	18.38	18.38
530	NYSE	SAR	Tue, Nov 16, 2010	22.88	22.92	21.88	21.88
529	NYSE	SAR	Mon, Nov 15, 2010	21.90	22.91	21.60	22.66
528	NYSE	SAR	Fri, Nov 12, 2010	21.00	21.24	20.79	20.86
527	NYSE	SAR	Thu, Nov 11, 2010	21.50	21.99	21.00	21.00
526	NYSE	SAR	Wed, Nov 10, 2010	22.00	22.00	21.25	21.25
525	NYSE	SAR	Tue, Nov 9, 2010	22.00	22.20	22.00	22.12
524	NYSE	SAR	Mon, Nov 8, 2010	21.70	21.91	21.42	21.91
523	NYSE	SAR	Fri, Nov 5, 2010	21.35	21.65	21.35	21.65
522	NYSE	SAR	Thu, Nov 4, 2010	21.12	21.51	21.00	21.51
521	NYSE	SAR	Wed, Nov 3, 2010	21.21	21.21	21.03	21.07
520	NYSE	SAR	Tue, Nov 2, 2010	21.16	21.20	21.00	21.00
519	NYSE	SAR	Mon, Nov 1, 2010	21.00	21.07	20.84	21.07
518	NYSE	SAR	Fri, Oct 29, 2010	21.19	21.19	21.00	21.10
517	NYSE	SAR	Thu, Oct 28, 2010	21.19	21.19	20.99	21.01
516	NYSE	SAR	Wed, Oct 27, 2010	21.29	21.29	20.50	21.00
515	NYSE	SAR	Tue, Oct 26, 2010	20.22	20.98	20.22	20.98
514	NYSE	SAR	Mon, Oct 25, 2010	20.41	20.41	20.34	20.34
513	NYSE	SAR	Fri, Oct 22, 2010	20.15	20.45	20.15	20.31
512	NYSE	SAR	Thu, Oct 21, 2010	20.05	20.15	20.05	20.15
511	NYSE	SAR	Wed, Oct 20, 2010	20.35	20.35	20.00	20.00
510	NYSE	SAR	Tue, Oct 19, 2010	20.00	20.35	19.51	20.10
509	NYSE	SAR	Mon, Oct 18, 2010	19.75	20.42	19.75	20.28
508	NYSE	SAR	Fri, Oct 15, 2010	19.39	19.65	19.25	19.25
507	NYSE	SAR	Thu, Oct 14, 2010	19.25	19.25	19.25	19.25
506	NYSE	SAR	Wed, Oct 13, 2010	19.39	19.40	19.39	19.40
505	NYSE	SAR	Tue, Oct 12, 2010	19.27	19.30	19.25	19.28
504	NYSE	SAR	Mon, Oct 11, 2010	19.26	19.27	19.25	19.25
503	NYSE	SAR	Fri, Oct 8, 2010	19.25	19.50	19.25	19.25
502	NYSE	SAR	Thu, Oct 7, 2010	19.00	19.27	19.00	19.24
501	NYSE	SAR	Wed, Oct 6, 2010	19.00	19.15	19.00	19.12
500	NYSE	SAR	Tue, Oct 5, 2010	19.00	19.10	19.00	19.10
499	NYSE	SAR	Mon, Oct 4, 2010	19.00	19.06	19.00	19.00
498	NYSE	SAR	Fri, Oct 1, 2010	18.88	19.06	18.88	19.00
497	NYSE	SAR	Thu, Sep 30, 2010	19.01	19.07	19.00	19.07
496	NYSE	SAR	Wed, Sep 29, 2010	19.00	19.11	19.00	19.00
495	NYSE	SAR	Tue, Sep 28, 2010	19.06	19.24	19.00	19.00
494	NYSE	SAR	Mon, Sep 27, 2010	19.00	19.07	19.00	19.07
493	NYSE	SAR	Fri, Sep 24, 2010	19.00	19.27	19.00	19.00
492	NYSE	SAR	Thu, Sep 23, 2010	19.03	19.08	19.00	19.00
491	NYSE	SAR	Wed, Sep 22, 2010	19.25	19.25	19.00	19.01
490	NYSE	SAR	Tue, Sep 21, 2010	19.00	19.01	19.00	19.01
489	NYSE	SAR	Mon, Sep 20, 2010	19.30	19.30	19.00	19.02
488	NYSE	SAR	Fri, Sep 17, 2010	19.01	19.49	19.00	19.20
487	NYSE	SAR	Wed, Sep 15, 2010	19.16	19.26	19.00	19.20
486	NYSE	SAR	Tue, Sep 14, 2010	19.00	19.31	19.00	19.31
485	NYSE	SAR	Mon, Sep 13, 2010	18.60	19.20	18.60	19.00
484	NYSE	SAR	Fri, Sep 10, 2010	19.16	19.44	19.15	19.25
483	NYSE	SAR	Thu, Sep 9, 2010	18.88	19.54	18.88	19.53
482	NYSE	SAR	Wed, Sep 8, 2010	19.01	19.01	19.00	19.00
481	NYSE	SAR	Tue, Sep 7, 2010	19.24	19.24	18.65	19.00
480	NYSE	SAR	Fri, Sep 3, 2010	19.23	19.31	18.79	18.86
479	NYSE	SAR	Thu, Sep 2, 2010	18.18	19.24	18.18	19.09
478	NYSE	SAR	Wed, Sep 1, 2010	18.29	19.49	18.26	18.38
477	NYSE	SAR	Tue, Aug 31, 2010	18.30	18.74	18.18	18.74
476	NYSE	SAR	Mon, Aug 30, 2010	19.37	19.50	18.55	18.62
475	NYSE	SAR	Fri, Aug 27, 2010	18.50	18.99	18.45	18.99
474	NYSE	SAR	Thu, Aug 26, 2010	18.25	18.45	18.25	18.45
473	NYSE	SAR	Wed, Aug 25, 2010	18.66	18.66	18.11	18.50
472	NYSE	SAR	Tue, Aug 24, 2010	19.19	19.50	18.69	19.15
471	NYSE	SAR	Mon, Aug 23, 2010	19.52	20.24	19.52	19.91
470	NYSE	SAR	Fri, Aug 20, 2010	20.01	20.11	20.01	20.01
469	NYSE	SAR	Thu, Aug 19, 2010	19.25	20.75	19.25	20.40
468	NYSE	SAR	Wed, Aug 18, 2010	19.35	20.00	19.00	20.00
467	NYSE	SAR	Tue, Aug 17, 2010	18.00	19.00	18.00	18.85
466	NYSE	SAR	Mon, Aug 16, 2010	17.35	18.51	17.35	18.51
465	NYSE	SAR	Fri, Aug 13, 2010	17.75	18.92	17.65	18.51
464	NYSE	SAR	Thu, Aug 12, 2010	1.89	2.00	1.83	1.83
463	NYSE	SAR	Wed, Aug 11, 2010	1.94	1.94	1.87	1.90
462	NYSE	SAR	Tue, Aug 10, 2010	1.84	1.97	1.79	1.97
461	NYSE	SAR	Mon, Aug 9, 2010	1.96	1.99	1.82	1.83
460	NYSE	SAR	Fri, Aug 6, 2010	1.62	1.91	1.62	1.89
459	NYSE	SAR	Thu, Aug 5, 2010	1.89	1.91	1.86	1.86
458	NYSE	SAR	Wed, Aug 4, 2010	2.02	2.12	1.89	1.97
457	NYSE	SAR	Tue, Aug 3, 2010	1.89	1.91	1.84	1.91
456	NYSE	SAR	Wed, Aug 26, 2009	7.39	7.39	7.39	7.39
455	NYSE	SAR	Tue, Aug 25, 2009	7.38	7.44	7.38	7.44
454	NYSE	SAR	Mon, Aug 24, 2009	7.41	7.41	7.39	7.40
453	NYSE	SAR	Fri, Aug 21, 2009	7.38	7.38	7.32	7.34
452	NYSE	SAR	Thu, Aug 20, 2009	7.26	7.34	7.26	7.34
451	NYSE	SAR	Wed, Aug 19, 2009	7.11	7.23	7.11	7.23
450	NYSE	SAR	Mon, Aug 17, 2009	7.11	7.21	7.11	7.21
449	NYSE	SAR	Fri, Aug 14, 2009	7.24	7.24	7.24	7.24
448	NYSE	SAR	Thu, Aug 13, 2009	7.35	7.35	7.35	7.35
447	NYSE	SAR	Wed, Aug 12, 2009	7.36	7.36	7.31	7.34
446	NYSE	SAR	Tue, Aug 11, 2009	7.29	7.29	7.29	7.29
445	NYSE	SAR	Mon, Aug 10, 2009	7.24	7.32	7.24	7.29
444	NYSE	SAR	Fri, Aug 7, 2009	7.32	7.32	7.29	7.29
443	NYSE	SAR	Thu, Aug 6, 2009	7.23	7.23	7.22	7.22
442	NYSE	SAR	Wed, Aug 5, 2009	7.33	7.33	7.25	7.25
441	NYSE	SAR	Tue, Aug 4, 2009	7.28	7.28	7.26	7.26
440	NYSE	SAR	Mon, Aug 3, 2009	7.14	7.30	7.14	7.19
439	NYSE	SAR	Fri, Jul 31, 2009	7.10	7.10	7.10	7.10
438	NYSE	SAR	Thu, Jul 30, 2009	7.19	7.19	7.12	7.12
437	NYSE	SAR	Wed, Jul 29, 2009	7.04	7.04	7.04	7.04
436	NYSE	SAR	Tue, Jul 28, 2009	7.03	7.05	7.03	7.03
435	NYSE	SAR	Mon, Jul 27, 2009	7.02	7.02	7.02	7.02
434	NYSE	SAR	Fri, Jul 24, 2009	7.01	7.01	7.01	7.01
433	NYSE	SAR	Thu, Jul 23, 2009	7.00	7.03	6.98	6.98
432	NYSE	SAR	Wed, Jul 22, 2009	6.80	6.94	6.80	6.87
431	NYSE	SAR	Tue, Jul 21, 2009	6.81	6.81	6.81	6.81
430	NYSE	SAR	Mon, Jul 20, 2009	6.91	6.92	6.80	6.80
429	NYSE	SAR	Fri, Jul 17, 2009	6.69	6.69	6.69	6.69
428	NYSE	SAR	Thu, Jul 16, 2009	6.63	6.73	6.63	6.73
427	NYSE	SAR	Wed, Jul 15, 2009	6.73	6.73	6.73	6.73
426	NYSE	SAR	Tue, Jul 14, 2009	6.48	6.48	6.48	6.48
425	NYSE	SAR	Mon, Jul 13, 2009	6.47	6.50	6.39	6.42
424	NYSE	SAR	Fri, Jul 10, 2009	6.25	6.25	6.25	6.25
423	NYSE	SAR	Thu, Jul 9, 2009	6.31	6.33	6.31	6.33
422	NYSE	SAR	Wed, Jul 8, 2009	6.32	6.32	6.27	6.27
421	NYSE	SAR	Tue, Jul 7, 2009	6.39	6.40	6.34	6.34
420	NYSE	SAR	Mon, Jul 6, 2009	6.38	6.41	6.36	6.41
419	NYSE	SAR	Thu, Jul 2, 2009	6.46	6.46	6.43	6.44
418	NYSE	SAR	Wed, Jul 1, 2009	6.66	6.66	6.63	6.63
417	NYSE	SAR	Tue, Jun 30, 2009	6.51	6.55	6.37	6.55
416	NYSE	SAR	Mon, Jun 29, 2009	6.69	6.69	6.69	6.69
415	NYSE	SAR	Fri, Jun 26, 2009	6.53	6.54	6.53	6.53
414	NYSE	SAR	Thu, Jun 25, 2009	6.38	6.58	6.38	6.52
413	NYSE	SAR	Wed, Jun 24, 2009	6.40	6.51	6.38	6.44
412	NYSE	SAR	Tue, Jun 23, 2009	6.37	6.42	6.31	6.41
411	NYSE	SAR	Mon, Jun 22, 2009	6.41	6.41	6.35	6.40
410	NYSE	SAR	Fri, Jun 19, 2009	6.52	6.58	6.52	6.53
409	NYSE	SAR	Thu, Jun 18, 2009	6.51	6.58	6.51	6.52
408	NYSE	SAR	Wed, Jun 17, 2009	6.49	6.58	6.47	6.49
407	NYSE	SAR	Tue, Jun 16, 2009	6.59	6.59	6.51	6.51
406	NYSE	SAR	Mon, Jun 15, 2009	6.54	6.56	6.54	6.56
405	NYSE	SAR	Fri, Jun 12, 2009	6.68	6.69	6.67	6.67
404	NYSE	SAR	Thu, Jun 11, 2009	6.69	6.79	6.69	6.77
403	NYSE	SAR	Tue, Jun 9, 2009	6.70	6.70	6.67	6.67
402	NYSE	SAR	Mon, Jun 8, 2009	6.60	6.60	6.59	6.60
401	NYSE	SAR	Fri, Jun 5, 2009	6.75	6.75	6.62	6.67
400	NYSE	SAR	Wed, Jun 3, 2009	6.59	6.59	6.53	6.56
399	NYSE	SAR	Tue, Jun 2, 2009	6.68	6.70	6.68	6.70
398	NYSE	SAR	Mon, Jun 1, 2009	6.68	6.75	6.68	6.75
397	NYSE	SAR	Fri, May 29, 2009	6.45	6.50	6.44	6.50
396	NYSE	SAR	Thu, May 28, 2009	6.44	6.44	6.38	6.38
395	NYSE	SAR	Wed, May 27, 2009	6.45	6.45	6.38	6.38
394	NYSE	SAR	Tue, May 26, 2009	6.38	6.45	6.38	6.44
393	NYSE	SAR	Fri, May 22, 2009	6.24	6.26	6.24	6.26
392	NYSE	SAR	Thu, May 21, 2009	6.27	6.28	6.17	6.17
391	NYSE	SAR	Wed, May 20, 2009	6.54	6.54	6.46	6.46
390	NYSE	SAR	Tue, May 19, 2009	6.53	6.53	6.39	6.46
389	NYSE	SAR	Mon, May 18, 2009	6.31	6.53	6.31	6.53
388	NYSE	SAR	Fri, May 15, 2009	6.19	6.19	6.19	6.19
387	NYSE	SAR	Thu, May 14, 2009	6.33	6.36	6.33	6.36
386	NYSE	SAR	Wed, May 13, 2009	6.26	6.26	6.23	6.25
385	NYSE	SAR	Tue, May 12, 2009	6.32	6.32	6.32	6.32
384	NYSE	SAR	Mon, May 11, 2009	6.42	6.42	6.40	6.40
383	NYSE	SAR	Fri, May 8, 2009	6.45	6.50	6.44	6.49
382	NYSE	SAR	Thu, May 7, 2009	6.51	6.51	6.44	6.44
381	NYSE	SAR	Wed, May 6, 2009	6.44	6.44	6.44	6.44
380	NYSE	SAR	Tue, May 5, 2009	6.34	6.34	6.34	6.34
379	NYSE	SAR	Mon, May 4, 2009	6.13	6.30	6.13	6.27
378	NYSE	SAR	Fri, May 1, 2009	6.09	6.09	6.08	6.08
377	NYSE	SAR	Thu, Apr 30, 2009	6.13	6.13	6.09	6.09
376	NYSE	SAR	Wed, Apr 29, 2009	6.06	6.13	6.06	6.12
375	NYSE	SAR	Tue, Apr 28, 2009	5.97	6.00	5.94	5.94
374	NYSE	SAR	Mon, Apr 27, 2009	5.99	6.03	5.99	6.02
373	NYSE	SAR	Fri, Apr 24, 2009	5.95	6.03	5.95	6.03
372	NYSE	SAR	Thu, Apr 23, 2009	5.85	5.87	5.85	5.86
371	NYSE	SAR	Wed, Apr 22, 2009	5.85	5.96	5.85	5.96
370	NYSE	SAR	Tue, Apr 21, 2009	5.67	5.89	5.67	5.89
369	NYSE	SAR	Mon, Apr 20, 2009	5.86	5.86	5.79	5.79
368	NYSE	SAR	Fri, Apr 17, 2009	6.01	6.04	5.99	6.04
367	NYSE	SAR	Thu, Apr 16, 2009	5.90	6.00	5.88	6.00
366	NYSE	SAR	Wed, Apr 15, 2009	5.87	5.91	5.83	5.91
365	NYSE	SAR	Mon, Apr 13, 2009	5.91	5.96	5.90	5.95
364	NYSE	SAR	Thu, Apr 9, 2009	5.88	5.88	5.85	5.85
363	NYSE	SAR	Wed, Apr 8, 2009	5.64	5.69	5.64	5.69
362	NYSE	SAR	Tue, Apr 7, 2009	5.60	5.69	5.60	5.65
361	NYSE	SAR	Fri, Apr 3, 2009	5.76	5.78	5.76	5.78
360	NYSE	SAR	Thu, Apr 2, 2009	5.85	5.85	5.74	5.74
359	NYSE	SAR	Wed, Apr 1, 2009	5.46	5.60	5.46	5.52
358	NYSE	SAR	Tue, Mar 31, 2009	5.50	5.57	5.44	5.57
357	NYSE	SAR	Mon, Mar 30, 2009	5.46	5.46	5.37	5.41
356	NYSE	SAR	Fri, Mar 27, 2009	5.68	5.68	5.64	5.65
355	NYSE	SAR	Thu, Mar 26, 2009	5.75	5.75	5.64	5.75
354	NYSE	SAR	Wed, Mar 25, 2009	5.61	5.71	5.52	5.63
353	NYSE	SAR	Tue, Mar 24, 2009	5.63	5.65	5.57	5.57
352	NYSE	SAR	Mon, Mar 23, 2009	5.44	5.62	5.44	5.62
351	NYSE	SAR	Fri, Mar 20, 2009	5.41	5.42	5.29	5.29
350	NYSE	SAR	Thu, Mar 19, 2009	5.44	5.44	5.40	5.40
349	NYSE	SAR	Wed, Mar 18, 2009	5.40	5.46	5.40	5.41
348	NYSE	SAR	Tue, Mar 17, 2009	5.16	5.28	5.16	5.28
347	NYSE	SAR	Mon, Mar 16, 2009	5.23	5.27	5.19	5.19
346	NYSE	SAR	Fri, Mar 13, 2009	5.15	5.17	5.15	5.17
345	NYSE	SAR	Thu, Mar 12, 2009	5.14	5.14	5.14	5.14
344	NYSE	SAR	Wed, Mar 11, 2009	5.02	5.02	4.66	4.96
343	NYSE	SAR	Tue, Mar 10, 2009	4.67	4.95	4.67	4.94
342	NYSE	SAR	Mon, Mar 9, 2009	4.60	4.71	4.60	4.71
341	NYSE	SAR	Fri, Mar 6, 2009	4.71	4.71	4.64	4.64
340	NYSE	SAR	Thu, Mar 5, 2009	4.77	4.85	4.72	4.76
339	NYSE	SAR	Wed, Mar 4, 2009	4.92	5.02	4.89	5.02
338	NYSE	SAR	Tue, Mar 3, 2009	4.92	4.93	4.83	4.84
337	NYSE	SAR	Mon, Mar 2, 2009	5.00	5.03	4.86	4.86
336	NYSE	SAR	Fri, Feb 27, 2009	5.05	5.17	5.05	5.16
335	NYSE	SAR	Thu, Feb 26, 2009	5.36	5.42	5.24	5.26
334	NYSE	SAR	Wed, Feb 25, 2009	5.31	5.39	5.26	5.36
333	NYSE	SAR	Tue, Feb 24, 2009	5.22	5.39	5.20	5.38
332	NYSE	SAR	Mon, Feb 23, 2009	5.35	5.39	5.15	5.20
331	NYSE	SAR	Fri, Feb 20, 2009	5.33	5.37	5.28	5.37
330	NYSE	SAR	Thu, Feb 19, 2009	5.51	5.53	5.44	5.44
329	NYSE	SAR	Wed, Feb 18, 2009	5.43	5.50	5.43	5.46
328	NYSE	SAR	Tue, Feb 17, 2009	5.66	5.66	5.50	5.50
327	NYSE	SAR	Fri, Feb 13, 2009	5.71	5.83	5.71	5.81
326	NYSE	SAR	Thu, Feb 12, 2009	5.67	5.73	5.62	5.73
325	NYSE	SAR	Wed, Feb 11, 2009	5.80	5.81	5.77	5.78
324	NYSE	SAR	Tue, Feb 10, 2009	6.01	6.01	5.77	5.77
323	NYSE	SAR	Mon, Feb 9, 2009	6.03	6.05	6.02	6.05
322	NYSE	SAR	Fri, Feb 6, 2009	5.93	6.05	5.93	6.05
321	NYSE	SAR	Thu, Feb 5, 2009	5.66	5.90	5.66	5.88
320	NYSE	SAR	Wed, Feb 4, 2009	5.85	5.90	5.85	5.88
319	NYSE	SAR	Tue, Feb 3, 2009	5.75	5.85	5.74	5.85
318	NYSE	SAR	Mon, Feb 2, 2009	5.69	5.76	5.68	5.76
317	NYSE	SAR	Fri, Jan 30, 2009	5.89	5.89	5.80	5.80
316	NYSE	SAR	Thu, Jan 29, 2009	5.94	5.98	5.84	5.92
315	NYSE	SAR	Wed, Jan 28, 2009	6.02	6.11	6.00	6.06
314	NYSE	SAR	Tue, Jan 27, 2009	5.84	5.90	5.84	5.88
313	NYSE	SAR	Mon, Jan 26, 2009	5.88	5.88	5.76	5.80
312	NYSE	SAR	Fri, Jan 23, 2009	5.65	5.79	5.65	5.77
311	NYSE	SAR	Thu, Jan 22, 2009	5.68	5.76	5.68	5.76
310	NYSE	SAR	Wed, Jan 21, 2009	5.62	5.76	5.62	5.76
309	NYSE	SAR	Tue, Jan 20, 2009	5.73	5.73	5.71	5.71
308	NYSE	SAR	Fri, Jan 16, 2009	5.93	5.93	5.80	5.90
307	NYSE	SAR	Thu, Jan 15, 2009	5.79	5.89	5.79	5.79
306	NYSE	SAR	Wed, Jan 14, 2009	5.91	5.97	5.83	5.84
305	NYSE	SAR	Tue, Jan 13, 2009	6.02	6.02	6.01	6.01
304	NYSE	SAR	Mon, Jan 12, 2009	6.11	6.11	5.93	6.04
303	NYSE	SAR	Fri, Jan 9, 2009	6.20	6.20	6.20	6.20
302	NYSE	SAR	Thu, Jan 8, 2009	6.21	6.31	6.21	6.31
301	NYSE	SAR	Wed, Jan 7, 2009	6.33	6.40	6.26	6.26
300	NYSE	SAR	Tue, Jan 6, 2009	6.41	6.52	6.41	6.46
299	NYSE	SAR	Mon, Jan 5, 2009	6.43	6.44	6.40	6.40
298	NYSE	SAR	Fri, Jan 2, 2009	6.37	6.46	6.33	6.46
297	NYSE	SAR	Wed, Dec 31, 2008	6.19	6.27	6.19	6.24
296	NYSE	SAR	Tue, Dec 30, 2008	5.96	6.22	5.96	6.22
295	NYSE	SAR	Mon, Dec 29, 2008	5.94	5.97	5.94	5.97
294	NYSE	SAR	Fri, Dec 26, 2008	6.02	6.02	5.99	6.00
293	NYSE	SAR	Wed, Dec 24, 2008	5.94	5.99	5.94	5.99
292	NYSE	SAR	Tue, Dec 23, 2008	6.03	6.04	5.88	5.96
291	NYSE	SAR	Mon, Dec 22, 2008	6.06	6.13	5.97	5.97
290	NYSE	SAR	Fri, Dec 19, 2008	6.19	6.19	6.11	6.13
289	NYSE	SAR	Thu, Dec 18, 2008	6.25	6.29	6.12	6.12
288	NYSE	SAR	Wed, Dec 17, 2008	6.24	6.36	6.21	6.32
287	NYSE	SAR	Tue, Dec 16, 2008	5.98	6.36	5.98	6.35
286	NYSE	SAR	Mon, Dec 15, 2008	6.11	6.11	5.90	6.01
285	NYSE	SAR	Fri, Dec 12, 2008	6.00	6.08	6.00	6.05
284	NYSE	SAR	Thu, Dec 11, 2008	6.25	6.27	6.20	6.20
283	NYSE	SAR	Wed, Dec 10, 2008	6.23	6.26	6.12	6.26
282	NYSE	SAR	Tue, Dec 9, 2008	6.30	6.30	6.28	6.28
281	NYSE	SAR	Mon, Dec 8, 2008	6.26	6.36	6.23	6.36
280	NYSE	SAR	Fri, Dec 5, 2008	5.44	6.06	5.44	6.06
279	NYSE	SAR	Thu, Dec 4, 2008	5.78	6.11	5.78	5.80
278	NYSE	SAR	Wed, Dec 3, 2008	5.73	6.00	5.73	6.00
277	NYSE	SAR	Tue, Dec 2, 2008	5.80	5.85	5.70	5.78
276	NYSE	SAR	Mon, Dec 1, 2008	6.09	6.09	5.67	5.67
275	NYSE	SAR	Fri, Nov 28, 2008	6.22	6.22	6.12	6.13
274	NYSE	SAR	Wed, Nov 26, 2008	5.85	6.13	5.85	6.10
273	NYSE	SAR	Tue, Nov 25, 2008	5.57	6.00	5.57	5.92
272	NYSE	SAR	Mon, Nov 24, 2008	5.75	5.85	4.77	5.85
271	NYSE	SAR	Fri, Nov 21, 2008	5.07	5.58	5.07	5.58
270	NYSE	SAR	Thu, Nov 20, 2008	5.36	5.61	5.15	5.15
269	NYSE	SAR	Wed, Nov 19, 2008	5.68	6.00	5.48	5.64
268	NYSE	SAR	Tue, Nov 18, 2008	5.78	5.93	5.72	5.83
267	NYSE	SAR	Mon, Nov 17, 2008	6.07	6.07	5.87	5.89
266	NYSE	SAR	Fri, Nov 14, 2008	6.05	6.27	6.05	6.16
265	NYSE	SAR	Thu, Nov 13, 2008	5.93	6.25	5.85	6.25
264	NYSE	SAR	Wed, Nov 12, 2008	6.04	6.07	5.99	5.99
263	NYSE	SAR	Tue, Nov 11, 2008	6.16	6.29	6.12	6.17
262	NYSE	SAR	Mon, Nov 10, 2008	6.45	6.45	6.28	6.34
261	NYSE	SAR	Fri, Nov 7, 2008	6.30	6.41	6.30	6.36
260	NYSE	SAR	Thu, Nov 6, 2008	6.57	6.57	6.23	6.28
259	NYSE	SAR	Wed, Nov 5, 2008	6.94	6.94	6.72	6.72
258	NYSE	SAR	Tue, Nov 4, 2008	6.86	7.00	6.80	6.97
257	NYSE	SAR	Mon, Nov 3, 2008	6.73	6.82	6.65	6.71
256	NYSE	SAR	Fri, Oct 31, 2008	6.56	6.80	6.55	6.66
255	NYSE	SAR	Thu, Oct 30, 2008	6.58	6.68	6.43	6.59
254	NYSE	SAR	Wed, Oct 29, 2008	6.50	6.75	6.41	6.57
253	NYSE	SAR	Tue, Oct 28, 2008	5.55	6.49	5.47	6.49
252	NYSE	SAR	Mon, Oct 27, 2008	5.98	6.12	5.96	5.96
251	NYSE	SAR	Fri, Oct 24, 2008	5.96	6.14	5.96	6.10
250	NYSE	SAR	Thu, Oct 23, 2008	6.20	6.22	6.05	6.09
249	NYSE	SAR	Wed, Oct 22, 2008	6.59	6.59	6.20	6.20
248	NYSE	SAR	Tue, Oct 21, 2008	6.55	6.82	6.55	6.81
247	NYSE	SAR	Mon, Oct 20, 2008	6.37	6.80	6.37	6.75
246	NYSE	SAR	Fri, Oct 17, 2008	6.31	6.64	6.31	6.58
245	NYSE	SAR	Thu, Oct 16, 2008	6.88	6.88	6.02	6.52
244	NYSE	SAR	Wed, Oct 15, 2008	6.74	6.74	6.41	6.49
243	NYSE	SAR	Tue, Oct 14, 2008	7.14	7.25	6.62	6.90
242	NYSE	SAR	Mon, Oct 13, 2008	6.10	6.85	6.10	6.85
241	NYSE	SAR	Fri, Oct 10, 2008	5.67	6.25	4.40	6.17
240	NYSE	SAR	Thu, Oct 9, 2008	6.60	6.96	6.27	6.27
239	NYSE	SAR	Wed, Oct 8, 2008	6.26	7.06	6.26	6.85
238	NYSE	SAR	Tue, Oct 7, 2008	7.27	7.38	6.97	7.03
237	NYSE	SAR	Mon, Oct 6, 2008	7.54	7.54	6.94	7.36
236	NYSE	SAR	Fri, Oct 3, 2008	7.97	8.06	7.82	7.86
235	NYSE	SAR	Thu, Oct 2, 2008	7.86	7.94	7.86	7.94
234	NYSE	SAR	Wed, Oct 1, 2008	8.11	8.12	8.10	8.10
233	NYSE	SAR	Tue, Sep 30, 2008	7.80	8.19	7.66	8.07
232	NYSE	SAR	Mon, Sep 29, 2008	8.40	8.40	7.90	7.90
231	NYSE	SAR	Fri, Sep 26, 2008	8.30	8.48	8.30	8.42
230	NYSE	SAR	Thu, Sep 25, 2008	8.49	8.63	8.45	8.54
229	NYSE	SAR	Wed, Sep 24, 2008	8.39	8.42	8.17	8.38
228	NYSE	SAR	Tue, Sep 23, 2008	8.61	8.64	8.43	8.51
227	NYSE	SAR	Mon, Sep 22, 2008	8.74	8.74	8.54	8.54
226	NYSE	SAR	Fri, Sep 19, 2008	8.73	8.87	8.73	8.79
225	NYSE	SAR	Thu, Sep 18, 2008	8.12	8.49	8.00	8.49
224	NYSE	SAR	Wed, Sep 17, 2008	8.36	8.36	8.11	8.27
223	NYSE	SAR	Tue, Sep 16, 2008	8.25	8.63	8.01	8.63
222	NYSE	SAR	Mon, Sep 15, 2008	8.50	8.92	8.50	8.59
221	NYSE	SAR	Fri, Sep 12, 2008	8.91	8.98	8.91	8.98
220	NYSE	SAR	Thu, Sep 11, 2008	8.71	8.88	8.71	8.88
219	NYSE	SAR	Wed, Sep 10, 2008	8.92	8.92	8.83	8.85
218	NYSE	SAR	Mon, Sep 8, 2008	9.14	9.14	9.14	9.14
217	NYSE	SAR	Fri, Sep 5, 2008	8.85	8.85	8.85	8.85
216	NYSE	SAR	Thu, Sep 4, 2008	8.92	8.93	8.88	8.89
215	NYSE	SAR	Wed, Sep 3, 2008	9.16	9.18	9.10	9.15
214	NYSE	SAR	Tue, Sep 2, 2008	9.35	9.35	9.25	9.25
213	NYSE	SAR	Wed, Aug 27, 2008	9.14	9.21	9.02	9.17
212	NYSE	SAR	Tue, Aug 26, 2008	9.10	9.12	9.08	9.12
211	NYSE	SAR	Mon, Aug 25, 2008	9.23	9.23	9.05	9.09
210	NYSE	SAR	Fri, Aug 22, 2008	9.18	9.25	9.18	9.24
209	NYSE	SAR	Thu, Aug 21, 2008	9.13	9.14	8.90	9.14
208	NYSE	SAR	Wed, Aug 20, 2008	9.13	9.13	9.10	9.12
207	NYSE	SAR	Tue, Aug 19, 2008	9.00	9.11	9.00	9.11
206	NYSE	SAR	Mon, Aug 18, 2008	9.17	9.17	9.17	9.17
205	NYSE	SAR	Fri, Aug 15, 2008	9.30	9.30	9.30	9.30
204	NYSE	SAR	Wed, Aug 13, 2008	9.21	9.26	9.11	9.26
203	NYSE	SAR	Tue, Aug 12, 2008	9.35	9.35	9.32	9.32
202	NYSE	SAR	Mon, Aug 11, 2008	9.33	9.40	9.33	9.37
201	NYSE	SAR	Fri, Aug 8, 2008	9.24	9.24	9.24	9.24
200	NYSE	SAR	Wed, Aug 6, 2008	9.22	9.23	9.20	9.23
199	NYSE	SAR	Tue, Aug 5, 2008	9.13	9.13	9.02	9.13
198	NYSE	SAR	Mon, Aug 4, 2008	9.01	9.01	9.01	9.01
197	NYSE	SAR	Fri, Aug 1, 2008	9.13	9.13	9.13	9.13
196	NYSE	SAR	Thu, Jul 31, 2008	9.23	9.26	9.23	9.26
195	NYSE	SAR	Wed, Jul 30, 2008	8.52	9.30	8.52	9.30
194	NYSE	SAR	Tue, Jul 29, 2008	9.04	9.10	8.54	9.07
193	NYSE	SAR	Mon, Jul 28, 2008	9.15	9.15	9.02	9.02
192	NYSE	SAR	Fri, Jul 25, 2008	9.17	9.17	9.17	9.17
191	NYSE	SAR	Thu, Jul 24, 2008	9.25	9.25	9.20	9.20
190	NYSE	SAR	Wed, Jul 23, 2008	9.37	9.37	9.34	9.34
189	NYSE	SAR	Tue, Jul 22, 2008	9.21	9.26	9.21	9.26
188	NYSE	SAR	Mon, Jul 21, 2008	9.22	9.22	9.18	9.18
187	NYSE	SAR	Thu, Jul 17, 2008	9.13	9.28	9.13	9.17
186	NYSE	SAR	Wed, Jul 16, 2008	8.50	9.04	8.50	9.04
185	NYSE	SAR	Tue, Jul 15, 2008	8.91	8.91	8.50	8.50
184	NYSE	SAR	Mon, Jul 14, 2008	8.98	9.08	8.98	9.08
183	NYSE	SAR	Fri, Jul 11, 2008	9.07	9.07	8.82	9.03
182	NYSE	SAR	Thu, Jul 10, 2008	9.00	9.20	9.00	9.20
181	NYSE	SAR	Wed, Jul 9, 2008	9.34	9.34	9.26	9.26
180	NYSE	SAR	Mon, Jul 7, 2008	9.20	9.20	9.20	9.20
179	NYSE	SAR	Thu, Jul 3, 2008	9.40	9.40	9.31	9.31
178	NYSE	SAR	Wed, Jul 2, 2008	9.57	9.57	9.57	9.57
177	NYSE	SAR	Mon, Jun 30, 2008	9.44	9.44	9.44	9.44
176	NYSE	SAR	Fri, Jun 27, 2008	9.44	9.44	9.44	9.44
175	NYSE	SAR	Wed, Jun 25, 2008	9.73	9.82	9.72	9.82
174	NYSE	SAR	Fri, Jun 20, 2008	9.90	10.00	9.90	10.00
173	NYSE	SAR	Thu, Jun 19, 2008	9.85	10.00	9.80	9.80
172	NYSE	SAR	Wed, Jun 18, 2008	9.90	10.00	9.85	10.00
171	NYSE	SAR	Thu, Mar 20, 2008	9.10	9.10	9.10	9.10
170	NYSE	SAR	Wed, Mar 19, 2008	9.10	9.13	9.00	9.13
169	NYSE	SAR	Tue, Mar 18, 2008	8.78	9.00	8.78	9.00
168	NYSE	SAR	Fri, Mar 14, 2008	8.90	8.90	8.60	8.76
167	NYSE	SAR	Thu, Mar 13, 2008	8.90	9.00	8.80	8.94
166	NYSE	SAR	Wed, Mar 12, 2008	8.97	8.99	8.97	8.98
165	NYSE	SAR	Tue, Mar 11, 2008	8.80	9.00	8.80	9.00
164	NYSE	SAR	Mon, Mar 10, 2008	8.71	8.71	8.69	8.69
163	NYSE	SAR	Fri, Mar 7, 2008	8.90	8.90	8.77	8.77
162	NYSE	SAR	Thu, Mar 6, 2008	8.95	8.95	8.95	8.95
161	NYSE	SAR	Tue, Mar 4, 2008	9.00	9.02	9.00	9.01
160	NYSE	SAR	Fri, Feb 29, 2008	9.20	9.20	9.10	9.10
159	NYSE	SAR	Thu, Feb 28, 2008	9.32	9.35	9.31	9.35
158	NYSE	SAR	Tue, Feb 26, 2008	9.40	9.50	9.37	9.39
157	NYSE	SAR	Mon, Feb 25, 2008	9.35	9.35	9.35	9.35
156	NYSE	SAR	Thu, Feb 21, 2008	9.22	9.22	9.21	9.21
155	NYSE	SAR	Wed, Feb 20, 2008	9.25	9.27	9.25	9.27
154	NYSE	SAR	Thu, Feb 14, 2008	9.24	9.24	9.21	9.24
153	NYSE	SAR	Wed, Feb 13, 2008	9.27	9.28	9.27	9.28
152	NYSE	SAR	Tue, Feb 12, 2008	9.30	9.30	9.21	9.21
151	NYSE	SAR	Mon, Feb 11, 2008	9.01	9.07	9.01	9.06
150	NYSE	SAR	Thu, Feb 7, 2008	9.01	9.21	9.00	9.15
149	NYSE	SAR	Wed, Feb 6, 2008	9.22	9.22	9.12	9.12
148	NYSE	SAR	Tue, Feb 5, 2008	9.40	9.40	9.21	9.22
147	NYSE	SAR	Mon, Feb 4, 2008	9.46	9.46	9.46	9.46
146	NYSE	SAR	Fri, Feb 1, 2008	9.60	9.60	9.60	9.60
145	NYSE	SAR	Thu, Jan 31, 2008	9.40	9.40	9.40	9.40
144	NYSE	SAR	Wed, Jan 30, 2008	9.45	9.45	9.45	9.45
143	NYSE	SAR	Tue, Jan 29, 2008	9.30	9.30	9.30	9.30
142	NYSE	SAR	Mon, Jan 28, 2008	9.03	9.28	9.03	9.28
141	NYSE	SAR	Thu, Jan 24, 2008	9.20	9.20	9.20	9.20
140	NYSE	SAR	Wed, Jan 23, 2008	8.89	9.00	8.89	9.00
139	NYSE	SAR	Tue, Jan 22, 2008	8.80	9.00	8.80	9.00
138	NYSE	SAR	Fri, Jan 18, 2008	9.16	9.16	9.15	9.15
137	NYSE	SAR	Thu, Jan 17, 2008	9.50	9.50	9.25	9.25
136	NYSE	SAR	Wed, Jan 16, 2008	9.50	9.54	9.40	9.54
135	NYSE	SAR	Tue, Jan 15, 2008	9.60	9.60	9.60	9.60
134	NYSE	SAR	Mon, Jan 14, 2008	9.72	9.73	9.71	9.73
133	NYSE	SAR	Fri, Jan 11, 2008	9.75	9.75	9.75	9.75
132	NYSE	SAR	Thu, Jan 10, 2008	9.78	9.80	9.70	9.80
131	NYSE	SAR	Wed, Jan 9, 2008	9.60	9.66	9.45	9.66
130	NYSE	SAR	Tue, Jan 8, 2008	9.80	9.80	9.65	9.65
129	NYSE	SAR	Mon, Jan 7, 2008	9.75	9.75	9.75	9.75
128	NYSE	SAR	Wed, Jan 2, 2008	10.05	10.05	9.95	9.95
127	NYSE	SAR	Fri, Dec 28, 2007	10.15	10.15	10.15	10.15
126	NYSE	SAR	Thu, Dec 27, 2007	10.21	10.21	10.21	10.21
125	NYSE	SAR	Wed, Dec 26, 2007	10.23	10.25	10.23	10.25
124	NYSE	SAR	Mon, Dec 24, 2007	10.24	10.24	10.23	10.23
123	NYSE	SAR	Fri, Dec 21, 2007	10.10	10.18	10.10	10.18
122	NYSE	SAR	Thu, Dec 20, 2007	10.01	10.01	9.94	9.98
121	NYSE	SAR	Wed, Dec 19, 2007	10.00	10.00	10.00	10.00
120	NYSE	SAR	Tue, Dec 18, 2007	9.90	10.00	9.86	10.00
119	NYSE	SAR	Mon, Dec 17, 2007	9.95	9.95	9.93	9.93
118	NYSE	SAR	Wed, Dec 12, 2007	10.15	10.15	10.15	10.15
117	NYSE	SAR	Mon, Dec 10, 2007	10.30	10.31	10.27	10.28
116	NYSE	SAR	Fri, Dec 7, 2007	10.22	10.22	10.22	10.22
115	NYSE	SAR	Thu, Dec 6, 2007	10.15	10.15	10.15	10.15
114	NYSE	SAR	Wed, Dec 5, 2007	10.06	10.06	10.06	10.06
113	NYSE	SAR	Tue, Dec 4, 2007	9.97	9.99	9.97	9.99
112	NYSE	SAR	Thu, Nov 29, 2007	10.09	10.09	10.09	10.09
111	NYSE	SAR	Wed, Nov 28, 2007	9.94	9.95	9.94	9.95
110	NYSE	SAR	Mon, Nov 26, 2007	9.81	9.81	9.81	9.81
109	NYSE	SAR	Wed, Nov 21, 2007	9.68	9.71	9.68	9.71
108	NYSE	SAR	Mon, Nov 19, 2007	9.76	9.85	9.76	9.76
107	NYSE	SAR	Tue, Nov 13, 2007	10.00	10.10	10.00	10.10
106	NYSE	SAR	Mon, Nov 12, 2007	10.05	10.05	10.05	10.05
105	NYSE	SAR	Thu, Nov 8, 2007	9.95	9.95	9.85	9.85
104	NYSE	SAR	Wed, Nov 7, 2007	10.30	10.30	9.95	9.95
103	NYSE	SAR	Tue, Nov 6, 2007	10.40	10.50	10.40	10.50
102	NYSE	SAR	Tue, Oct 30, 2007	10.30	10.30	10.30	10.30
101	NYSE	SAR	Fri, Oct 26, 2007	10.20	10.30	10.20	10.30
100	NYSE	SAR	Wed, Oct 24, 2007	10.06	10.06	10.04	10.04
99	NYSE	SAR	Thu, Oct 18, 2007	10.26	10.26	10.26	10.26
98	NYSE	SAR	Wed, Oct 17, 2007	10.36	10.36	10.36	10.36
97	NYSE	SAR	Tue, Oct 16, 2007	10.36	10.36	10.36	10.36
96	NYSE	SAR	Mon, Oct 15, 2007	10.41	10.41	10.39	10.39
95	NYSE	SAR	Fri, Oct 12, 2007	10.41	10.42	10.41	10.41
94	NYSE	SAR	Thu, Oct 11, 2007	10.43	10.43	10.43	10.43
93	NYSE	SAR	Tue, Oct 9, 2007	10.34	10.34	10.34	10.34
92	NYSE	SAR	Wed, Oct 3, 2007	10.28	10.28	10.25	10.25
91	NYSE	SAR	Mon, Oct 1, 2007	10.24	10.24	10.24	10.24
90	NYSE	SAR	Fri, Sep 28, 2007	10.21	10.31	10.18	10.31
89	NYSE	SAR	Thu, Sep 27, 2007	10.21	10.30	10.21	10.30
88	NYSE	SAR	Wed, Sep 26, 2007	10.17	10.17	10.17	10.17
87	NYSE	SAR	Tue, Sep 25, 2007	10.16	10.21	10.15	10.21
86	NYSE	SAR	Mon, Sep 24, 2007	10.20	10.22	10.20	10.22
85	NYSE	SAR	Fri, Sep 21, 2007	10.20	10.21	10.18	10.18
84	NYSE	SAR	Wed, Sep 19, 2007	10.15	10.15	10.15	10.15
83	NYSE	SAR	Tue, Sep 18, 2007	10.10	10.10	10.10	10.10
82	NYSE	SAR	Mon, Sep 17, 2007	9.90	9.91	9.89	9.91
81	NYSE	SAR	Fri, Sep 14, 2007	9.90	10.00	9.89	10.00
80	NYSE	SAR	Thu, Sep 13, 2007	9.92	10.00	9.91	10.00
79	NYSE	SAR	Wed, Sep 12, 2007	9.87	9.87	9.86	9.86
78	NYSE	SAR	Tue, Sep 11, 2007	9.90	9.90	9.90	9.90
77	NYSE	SAR	Mon, Sep 10, 2007	9.76	9.76	9.70	9.73
76	NYSE	SAR	Fri, Sep 7, 2007	9.76	9.76	9.76	9.76
75	NYSE	SAR	Thu, Sep 6, 2007	9.82	9.82	9.82	9.82
74	NYSE	SAR	Wed, Sep 5, 2007	9.85	9.85	9.85	9.85
73	NYSE	SAR	Tue, Sep 4, 2007	10.00	10.00	10.00	10.00
72	NYSE	SAR	Fri, Aug 31, 2007	9.80	9.95	9.80	9.95
71	NYSE	SAR	Thu, Aug 30, 2007	9.80	9.80	9.80	9.80
70	NYSE	SAR	Wed, Aug 29, 2007	9.65	9.65	9.65	9.65
69	NYSE	SAR	Mon, Aug 27, 2007	9.83	9.83	9.83	9.83
68	NYSE	SAR	Fri, Aug 24, 2007	9.78	9.90	9.77	9.90
67	NYSE	SAR	Thu, Aug 23, 2007	9.85	9.85	9.76	9.76
66	NYSE	SAR	Wed, Aug 22, 2007	9.72	9.76	9.72	9.76
65	NYSE	SAR	Tue, Aug 21, 2007	9.65	9.69	9.64	9.69
64	NYSE	SAR	Mon, Aug 20, 2007	9.71	9.71	9.65	9.71
63	NYSE	SAR	Fri, Aug 17, 2007	9.60	9.65	9.40	9.65
62	NYSE	SAR	Thu, Aug 16, 2007	9.55	9.55	9.45	9.55
61	NYSE	SAR	Tue, Aug 14, 2007	9.80	9.80	9.72	9.72
60	NYSE	SAR	Mon, Aug 13, 2007	9.82	9.82	9.73	9.80
59	NYSE	SAR	Fri, Aug 10, 2007	9.80	9.80	9.73	9.73
58	NYSE	SAR	Wed, Aug 8, 2007	9.93	10.10	9.93	10.10
57	NYSE	SAR	Tue, Aug 7, 2007	9.79	9.86	9.79	9.86
56	NYSE	SAR	Mon, Aug 6, 2007	9.70	9.90	9.70	9.90
55	NYSE	SAR	Fri, Aug 3, 2007	9.85	9.85	9.64	9.70
54	NYSE	SAR	Thu, Aug 2, 2007	9.78	9.78	9.77	9.77
53	NYSE	SAR	Wed, Aug 1, 2007	9.82	9.82	9.81	9.81
52	NYSE	SAR	Tue, Jul 31, 2007	9.87	9.96	9.87	9.96
51	NYSE	SAR	Mon, Jul 30, 2007	9.81	9.81	9.80	9.80
50	NYSE	SAR	Fri, Jul 27, 2007	9.81	9.83	9.81	9.81
49	NYSE	SAR	Thu, Jul 26, 2007	9.97	9.97	9.92	9.92
48	NYSE	SAR	Wed, Jul 25, 2007	10.09	10.09	10.00	10.02
47	NYSE	SAR	Wed, Jul 18, 2007	10.11	10.13	10.10	10.10
46	NYSE	SAR	Tue, Jul 17, 2007	10.15	10.15	10.14	10.14
45	NYSE	SAR	Fri, Jul 13, 2007	10.15	10.15	10.13	10.13
44	NYSE	SAR	Thu, Jul 12, 2007	10.08	10.20	10.05	10.20
43	NYSE	SAR	Wed, Jul 11, 2007	10.04	10.10	10.04	10.04
42	NYSE	SAR	Tue, Jul 10, 2007	10.06	10.10	10.04	10.10
41	NYSE	SAR	Mon, Jul 9, 2007	10.10	10.10	10.10	10.10
40	NYSE	SAR	Fri, Jul 6, 2007	10.17	10.17	10.17	10.17
39	NYSE	SAR	Tue, Jul 3, 2007	10.13	10.13	10.13	10.13
38	NYSE	SAR	Mon, Jul 2, 2007	10.13	10.13	10.13	10.13
37	NYSE	SAR	Fri, Jun 29, 2007	10.04	10.04	10.04	10.04
36	NYSE	SAR	Thu, Jun 28, 2007	10.12	10.12	10.12	10.12
35	NYSE	SAR	Wed, Jun 27, 2007	10.03	10.03	10.01	10.02
34	NYSE	SAR	Tue, Jun 26, 2007	10.05	10.07	10.03	10.03
33	NYSE	SAR	Mon, Jun 25, 2007	10.06	10.11	10.02	10.02
32	NYSE	SAR	Wed, Jun 20, 2007	10.13	10.13	10.13	10.13
31	NYSE	SAR	Tue, Jun 19, 2007	10.12	10.12	10.11	10.12
30	NYSE	SAR	Mon, Jun 18, 2007	10.15	10.15	10.12	10.12
29	NYSE	SAR	Tue, Jun 12, 2007	10.00	10.00	10.00	10.00
28	NYSE	SAR	Mon, Jun 11, 2007	10.01	10.01	10.01	10.01
27	NYSE	SAR	Thu, Jun 7, 2007	10.05	10.05	10.00	10.00
26	NYSE	SAR	Wed, Jun 6, 2007	10.10	10.10	10.07	10.07
25	NYSE	SAR	Tue, Jun 5, 2007	10.22	10.22	10.22	10.22
24	NYSE	SAR	Fri, Jun 1, 2007	10.15	10.25	10.15	10.25
23	NYSE	SAR	Thu, May 31, 2007	10.13	10.13	10.04	10.13
22	NYSE	SAR	Wed, May 30, 2007	10.09	10.09	10.09	10.09
21	NYSE	SAR	Fri, May 25, 2007	10.11	10.11	10.11	10.11
20	NYSE	SAR	Wed, May 23, 2007	10.15	10.15	10.15	10.15
19	NYSE	SAR	Tue, May 22, 2007	10.14	10.14	10.14	10.14
18	NYSE	SAR	Wed, May 9, 2007	10.10	10.10	10.10	10.10
17	NYSE	SAR	Thu, May 3, 2007	10.02	10.02	10.02	10.02
16	NYSE	SAR	Wed, Apr 25, 2007	10.03	10.03	10.00	10.00
15	NYSE	SAR	Tue, Apr 24, 2007	10.00	10.00	10.00	10.00
14	NYSE	SAR	Thu, Apr 19, 2007	9.99	9.99	9.99	9.99
13	NYSE	SAR	Wed, Apr 18, 2007	9.97	9.98	9.97	9.98
12	NYSE	SAR	Mon, Apr 16, 2007	9.95	9.95	9.95	9.95
11	NYSE	SAR	Fri, Apr 13, 2007	9.86	9.86	9.86	9.86
10	NYSE	SAR	Tue, Apr 10, 2007	9.95	9.96	9.95	9.96
9	NYSE	SAR	Wed, Mar 21, 2007	9.90	9.95	9.90	9.95
8	NYSE	SAR	Wed, Mar 7, 2007	9.69	9.70	9.69	9.70
7	NYSE	SAR	Tue, Mar 6, 2007	9.69	9.69	9.69	9.69
6	NYSE	SAR	Mon, Mar 5, 2007	9.60	9.60	9.45	9.56
5	NYSE	SAR	Fri, Mar 2, 2007	9.75	9.75	9.75	9.75
4	NYSE	SAR	Thu, Mar 1, 2007	9.83	9.83	9.75	9.75
3	NYSE	SAR	Wed, Feb 28, 2007	9.95	9.95	9.80	9.80
2	NYSE	SAR	Tue, Feb 27, 2007	10.05	10.05	10.05	10.05
1	NYSE	SAR	Mon, Feb 26, 2007	10.20	10.30	10.20	10.30
#	Exchange	Symbol	Date	Open	High	Low	Close

Saratoga Investment Corp NYSE:SAR 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