Sea Ltd NYSE:SE Historical Prices

Below are the 4155 trading days of historical prices for SE.

#	Exchange	Symbol	Date	Open	High	Low	Close
4155	NYSE	SE	Fri, Mar 1, 2024	49.25	51.46	48.71	51.05
4154	NYSE	SE	Thu, Feb 29, 2024	48.49	49.49	48.14	48.52
4153	NYSE	SE	Wed, Feb 28, 2024	46.06	49.38	46.06	47.75
4152	NYSE	SE	Tue, Feb 27, 2024	45.91	47.94	45.43	46.73
4151	NYSE	SE	Mon, Feb 26, 2024	44.83	45.49	44.71	45.36
4150	NYSE	SE	Fri, Feb 23, 2024	44.28	45.64	43.27	45.02
4149	NYSE	SE	Thu, Feb 22, 2024	44.67	45.30	43.68	44.45
4148	NYSE	SE	Wed, Feb 21, 2024	44.35	44.64	43.74	44.21
4147	NYSE	SE	Tue, Feb 20, 2024	45.45	45.98	44.21	44.69
4146	NYSE	SE	Fri, Feb 16, 2024	44.69	46.06	44.22	44.99
4145	NYSE	SE	Thu, Feb 15, 2024	43.17	44.35	43.10	43.99
4144	NYSE	SE	Wed, Feb 14, 2024	42.55	42.75	41.76	42.69
4143	NYSE	SE	Tue, Feb 13, 2024	41.73	42.87	41.60	41.99
4142	NYSE	SE	Mon, Feb 12, 2024	43.71	44.64	43.34	43.54
4141	NYSE	SE	Fri, Feb 9, 2024	43.34	43.78	42.69	43.51
4140	NYSE	SE	Thu, Feb 8, 2024	43.41	43.85	42.68	43.34
4139	NYSE	SE	Wed, Feb 7, 2024	42.50	43.78	42.19	43.61
4138	NYSE	SE	Tue, Feb 6, 2024	42.49	42.52	41.10	42.39
4137	NYSE	SE	Mon, Feb 5, 2024	41.17	42.19	41.05	41.87
4136	NYSE	SE	Fri, Feb 2, 2024	40.83	42.54	40.59	42.02
4135	NYSE	SE	Thu, Feb 1, 2024	38.55	40.53	38.32	40.47
4134	NYSE	SE	Wed, Jan 31, 2024	38.26	39.28	38.11	38.14
4133	NYSE	SE	Tue, Jan 30, 2024	40.43	40.79	38.97	39.25
4132	NYSE	SE	Mon, Jan 29, 2024	39.54	40.65	39.17	40.63
4131	NYSE	SE	Fri, Jan 26, 2024	39.26	40.33	38.89	39.57
4130	NYSE	SE	Thu, Jan 25, 2024	39.54	40.12	39.07	39.40
4129	NYSE	SE	Wed, Jan 24, 2024	39.21	40.17	38.97	39.26
4128	NYSE	SE	Tue, Jan 23, 2024	38.25	39.77	38.01	38.24
4127	NYSE	SE	Mon, Jan 22, 2024	36.02	37.49	35.64	37.15
4126	NYSE	SE	Fri, Jan 19, 2024	35.87	36.43	34.87	36.40
4125	NYSE	SE	Thu, Jan 18, 2024	35.07	35.85	34.64	35.84
4124	NYSE	SE	Wed, Jan 17, 2024	34.99	35.07	34.35	34.82
4123	NYSE	SE	Tue, Jan 16, 2024	35.43	36.29	34.92	35.72
4122	NYSE	SE	Fri, Jan 12, 2024	37.21	37.44	35.80	35.89
4121	NYSE	SE	Thu, Jan 11, 2024	38.58	39.05	37.06	37.11
4120	NYSE	SE	Wed, Jan 10, 2024	37.78	38.67	37.61	38.39
4119	NYSE	SE	Tue, Jan 9, 2024	38.10	38.40	37.61	38.14
4118	NYSE	SE	Mon, Jan 8, 2024	37.63	38.88	37.36	38.60
4117	NYSE	SE	Fri, Jan 5, 2024	37.94	38.61	37.45	37.91
4116	NYSE	SE	Thu, Jan 4, 2024	38.29	38.57	37.62	37.82
4115	NYSE	SE	Wed, Jan 3, 2024	37.88	39.24	37.66	38.80
4114	NYSE	SE	Tue, Jan 2, 2024	40.00	40.19	38.36	38.45
4113	NYSE	SE	Fri, Dec 29, 2023	40.42	41.90	40.40	40.50
4112	NYSE	SE	Thu, Dec 28, 2023	40.50	41.05	39.55	40.36
4111	NYSE	SE	Wed, Dec 27, 2023	39.68	41.47	39.57	40.00
4110	NYSE	SE	Tue, Dec 26, 2023	38.68	39.33	38.30	39.15
4109	NYSE	SE	Fri, Dec 22, 2023	37.94	39.53	37.52	38.58
4108	NYSE	SE	Thu, Dec 21, 2023	35.85	38.19	35.36	37.97
4107	NYSE	SE	Wed, Dec 20, 2023	36.60	37.05	35.07	35.11
4106	NYSE	SE	Tue, Dec 19, 2023	36.80	37.09	36.06	36.94
4105	NYSE	SE	Mon, Dec 18, 2023	35.80	37.00	35.46	36.61
4104	NYSE	SE	Fri, Dec 15, 2023	38.00	38.00	35.74	35.74
4103	NYSE	SE	Thu, Dec 14, 2023	38.25	38.64	36.62	37.65
4102	NYSE	SE	Wed, Dec 13, 2023	38.55	38.66	37.23	37.50
4101	NYSE	SE	Tue, Dec 12, 2023	38.06	38.70	37.49	38.56
4100	NYSE	SE	Mon, Dec 11, 2023	35.55	38.08	35.20	37.87
4099	NYSE	SE	Fri, Dec 8, 2023	39.28	40.13	39.05	40.00
4098	NYSE	SE	Thu, Dec 7, 2023	38.00	39.30	37.74	39.04
4097	NYSE	SE	Wed, Dec 6, 2023	38.51	38.99	38.27	38.58
4096	NYSE	SE	Tue, Dec 5, 2023	37.30	38.57	36.82	38.00
4095	NYSE	SE	Mon, Dec 4, 2023	37.10	38.22	36.83	38.20
4094	NYSE	SE	Fri, Dec 1, 2023	36.08	37.77	35.65	37.48
4093	NYSE	SE	Thu, Nov 30, 2023	36.92	37.03	36.05	36.22
4092	NYSE	SE	Wed, Nov 29, 2023	39.70	40.08	36.66	36.74
4091	NYSE	SE	Tue, Nov 28, 2023	36.79	40.30	36.79	39.72
4090	NYSE	SE	Mon, Nov 27, 2023	36.50	37.72	36.02	37.47
4089	NYSE	SE	Fri, Nov 24, 2023	37.36	37.46	36.26	36.38
4088	NYSE	SE	Wed, Nov 22, 2023	38.50	38.68	37.22	37.50
4087	NYSE	SE	Tue, Nov 21, 2023	38.50	38.58	37.46	38.26
4086	NYSE	SE	Mon, Nov 20, 2023	37.50	38.73	36.95	38.52
4085	NYSE	SE	Fri, Nov 17, 2023	37.74	37.98	36.74	37.57
4084	NYSE	SE	Thu, Nov 16, 2023	37.44	38.39	36.84	37.90
4083	NYSE	SE	Wed, Nov 15, 2023	36.88	39.70	36.68	38.49
4082	NYSE	SE	Tue, Nov 14, 2023	42.16	42.56	35.59	35.87
4081	NYSE	SE	Mon, Nov 13, 2023	45.50	46.60	44.85	46.03
4080	NYSE	SE	Fri, Nov 10, 2023	44.15	45.81	44.00	45.48
4079	NYSE	SE	Thu, Nov 9, 2023	44.75	45.18	43.56	43.60
4078	NYSE	SE	Wed, Nov 8, 2023	43.82	44.50	42.27	44.49
4077	NYSE	SE	Tue, Nov 7, 2023	44.99	45.04	43.91	44.51
4076	NYSE	SE	Mon, Nov 6, 2023	45.92	46.33	43.80	44.47
4075	NYSE	SE	Fri, Nov 3, 2023	42.57	45.11	42.00	44.79
4074	NYSE	SE	Thu, Nov 2, 2023	41.70	42.24	40.64	41.35
4073	NYSE	SE	Wed, Nov 1, 2023	41.31	41.48	39.12	40.44
4072	NYSE	SE	Tue, Oct 31, 2023	41.18	41.83	40.57	41.70
4071	NYSE	SE	Mon, Oct 30, 2023	40.59	41.48	40.34	41.45
4070	NYSE	SE	Fri, Oct 27, 2023	40.58	41.40	39.67	39.97
4069	NYSE	SE	Thu, Oct 26, 2023	41.50	42.21	40.00	40.82
4068	NYSE	SE	Wed, Oct 25, 2023	44.39	44.47	43.40	43.97
4067	NYSE	SE	Tue, Oct 24, 2023	45.48	46.61	45.06	45.28
4066	NYSE	SE	Mon, Oct 23, 2023	43.78	44.69	43.01	44.47
4065	NYSE	SE	Fri, Oct 20, 2023	44.80	44.84	43.53	44.61
4064	NYSE	SE	Thu, Oct 19, 2023	45.43	45.98	45.03	45.09
4063	NYSE	SE	Wed, Oct 18, 2023	46.00	47.25	45.60	45.66
4062	NYSE	SE	Tue, Oct 17, 2023	45.65	48.39	45.24	46.69
4061	NYSE	SE	Mon, Oct 16, 2023	45.11	46.80	44.76	46.69
4060	NYSE	SE	Fri, Oct 13, 2023	45.13	47.19	45.13	45.57
4059	NYSE	SE	Thu, Oct 12, 2023	44.91	45.77	44.55	45.36
4058	NYSE	SE	Wed, Oct 11, 2023	45.05	45.66	43.82	44.39
4057	NYSE	SE	Tue, Oct 10, 2023	42.04	45.14	41.70	44.05
4056	NYSE	SE	Mon, Oct 9, 2023	41.40	42.08	40.72	41.47
4055	NYSE	SE	Fri, Oct 6, 2023	42.00	43.43	41.88	42.41
4054	NYSE	SE	Thu, Oct 5, 2023	41.55	42.30	40.15	42.12
4053	NYSE	SE	Wed, Oct 4, 2023	42.00	42.19	40.64	41.76
4052	NYSE	SE	Tue, Oct 3, 2023	43.90	44.66	42.50	42.60
4051	NYSE	SE	Mon, Oct 2, 2023	42.88	44.35	42.51	43.95
4050	NYSE	SE	Fri, Sep 29, 2023	43.89	44.96	43.54	43.95
4049	NYSE	SE	Thu, Sep 28, 2023	42.37	43.44	41.61	43.12
4048	NYSE	SE	Wed, Sep 27, 2023	41.45	43.70	41.00	42.09
4047	NYSE	SE	Tue, Sep 26, 2023	39.66	40.93	39.62	40.15
4046	NYSE	SE	Mon, Sep 25, 2023	36.37	41.37	36.19	40.20
4045	NYSE	SE	Fri, Sep 22, 2023	36.91	37.25	35.71	35.96
4044	NYSE	SE	Thu, Sep 21, 2023	36.00	36.34	35.06	35.95
4043	NYSE	SE	Wed, Sep 20, 2023	38.56	38.67	37.41	37.53
4042	NYSE	SE	Tue, Sep 19, 2023	38.00	38.68	37.53	38.38
4041	NYSE	SE	Mon, Sep 18, 2023	38.77	38.97	38.03	38.28
4040	NYSE	SE	Fri, Sep 15, 2023	40.08	40.45	39.14	39.28
4039	NYSE	SE	Thu, Sep 14, 2023	39.72	40.09	39.32	39.89
4038	NYSE	SE	Wed, Sep 13, 2023	38.24	39.04	37.40	39.03
4037	NYSE	SE	Tue, Sep 12, 2023	38.00	38.68	37.91	38.32
4036	NYSE	SE	Mon, Sep 11, 2023	39.08	39.13	38.01	38.24
4035	NYSE	SE	Fri, Sep 8, 2023	38.50	38.77	37.54	38.25
4034	NYSE	SE	Thu, Sep 7, 2023	38.17	39.40	37.83	39.15
4033	NYSE	SE	Wed, Sep 6, 2023	37.28	40.12	37.20	39.22
4032	NYSE	SE	Tue, Sep 5, 2023	37.63	37.95	37.12	37.31
4031	NYSE	SE	Fri, Sep 1, 2023	37.69	38.60	37.53	38.52
4030	NYSE	SE	Thu, Aug 31, 2023	39.22	39.29	37.13	37.63
4029	NYSE	SE	Wed, Aug 30, 2023	37.25	38.01	37.00	37.93
4028	NYSE	SE	Tue, Aug 29, 2023	37.00	37.58	36.78	37.56
4027	NYSE	SE	Mon, Aug 28, 2023	36.57	37.47	36.38	36.90
4026	NYSE	SE	Fri, Aug 25, 2023	35.35	36.49	35.15	36.17
4025	NYSE	SE	Thu, Aug 24, 2023	36.71	36.76	34.87	35.21
4024	NYSE	SE	Wed, Aug 23, 2023	36.49	37.38	36.25	36.85
4023	NYSE	SE	Tue, Aug 22, 2023	38.41	38.61	36.48	36.52
4022	NYSE	SE	Mon, Aug 21, 2023	38.55	38.90	37.61	38.67
4021	NYSE	SE	Fri, Aug 18, 2023	38.00	39.20	37.33	38.68
4020	NYSE	SE	Thu, Aug 17, 2023	40.93	41.08	39.14	39.49
4019	NYSE	SE	Wed, Aug 16, 2023	39.12	41.28	38.01	40.50
4018	NYSE	SE	Tue, Aug 15, 2023	45.10	45.60	40.11	40.58
4017	NYSE	SE	Mon, Aug 14, 2023	56.54	57.08	55.72	56.90
4016	NYSE	SE	Fri, Aug 11, 2023	57.54	58.80	57.07	57.62
4015	NYSE	SE	Thu, Aug 10, 2023	57.61	58.59	56.80	57.26
4014	NYSE	SE	Wed, Aug 9, 2023	57.40	57.51	56.14	56.31
4013	NYSE	SE	Tue, Aug 8, 2023	57.25	57.66	56.57	57.33
4012	NYSE	SE	Mon, Aug 7, 2023	59.79	60.08	58.16	58.53
4011	NYSE	SE	Fri, Aug 4, 2023	62.28	62.28	59.01	59.44
4010	NYSE	SE	Thu, Aug 3, 2023	60.70	62.32	60.70	61.76
4009	NYSE	SE	Wed, Aug 2, 2023	64.01	64.20	60.76	61.72
4008	NYSE	SE	Tue, Aug 1, 2023	65.34	66.15	65.01	65.91
4007	NYSE	SE	Mon, Jul 31, 2023	65.68	67.08	64.37	66.52
4006	NYSE	SE	Fri, Jul 28, 2023	62.50	63.85	62.20	63.72
4005	NYSE	SE	Thu, Jul 27, 2023	63.37	63.64	59.83	60.25
4004	NYSE	SE	Wed, Jul 26, 2023	61.94	62.92	61.34	61.70
4003	NYSE	SE	Tue, Jul 25, 2023	62.71	63.54	60.87	61.00
4002	NYSE	SE	Mon, Jul 24, 2023	60.04	61.51	59.22	61.16
4001	NYSE	SE	Fri, Jul 21, 2023	60.85	62.48	60.39	61.18
4000	NYSE	SE	Thu, Jul 20, 2023	61.55	61.98	59.71	60.16
3999	NYSE	SE	Wed, Jul 19, 2023	62.60	63.90	62.17	62.42
3998	NYSE	SE	Tue, Jul 18, 2023	63.41	63.71	61.05	61.46
3997	NYSE	SE	Mon, Jul 17, 2023	62.23	63.21	61.61	62.74
3996	NYSE	SE	Fri, Jul 14, 2023	62.43	63.19	61.56	62.50
3995	NYSE	SE	Thu, Jul 13, 2023	63.06	63.75	62.50	63.06
3994	NYSE	SE	Wed, Jul 12, 2023	61.01	61.84	60.71	61.03
3993	NYSE	SE	Tue, Jul 11, 2023	58.00	59.48	57.22	59.11
3992	NYSE	SE	Mon, Jul 10, 2023	54.65	58.33	54.38	58.04
3991	NYSE	SE	Fri, Jul 7, 2023	54.53	55.81	54.34	54.98
3990	NYSE	SE	Thu, Jul 6, 2023	56.59	56.59	54.47	55.24
3989	NYSE	SE	Wed, Jul 5, 2023	57.04	58.67	56.27	57.99
3988	NYSE	SE	Mon, Jul 3, 2023	58.50	59.50	57.33	57.74
3987	NYSE	SE	Fri, Jun 30, 2023	56.80	58.70	56.40	58.04
3986	NYSE	SE	Thu, Jun 29, 2023	57.15	57.47	56.52	56.88
3985	NYSE	SE	Wed, Jun 28, 2023	56.91	57.48	56.23	57.10
3984	NYSE	SE	Tue, Jun 27, 2023	57.74	58.08	56.88	57.34
3983	NYSE	SE	Mon, Jun 26, 2023	58.65	58.86	56.59	56.99
3982	NYSE	SE	Fri, Jun 23, 2023	58.19	58.99	57.77	58.91
3981	NYSE	SE	Thu, Jun 22, 2023	59.97	60.00	58.92	59.49
3980	NYSE	SE	Wed, Jun 21, 2023	61.03	61.19	59.68	60.31
3979	NYSE	SE	Tue, Jun 20, 2023	61.13	62.41	60.93	61.21
3978	NYSE	SE	Fri, Jun 16, 2023	63.47	63.55	61.33	62.08
3977	NYSE	SE	Thu, Jun 15, 2023	63.06	63.51	61.41	62.87
3976	NYSE	SE	Wed, Jun 14, 2023	66.00	66.10	62.69	63.64
3975	NYSE	SE	Tue, Jun 13, 2023	66.08	66.39	64.13	65.70
3974	NYSE	SE	Mon, Jun 12, 2023	63.99	65.69	63.92	65.03
3973	NYSE	SE	Fri, Jun 9, 2023	63.99	64.97	63.01	63.38
3972	NYSE	SE	Thu, Jun 8, 2023	61.70	64.16	61.05	63.54
3971	NYSE	SE	Wed, Jun 7, 2023	62.00	62.80	60.30	60.97
3970	NYSE	SE	Tue, Jun 6, 2023	58.05	61.32	58.01	61.28
3969	NYSE	SE	Mon, Jun 5, 2023	58.76	59.92	58.11	59.39
3968	NYSE	SE	Fri, Jun 2, 2023	59.58	60.60	58.58	59.39
3967	NYSE	SE	Thu, Jun 1, 2023	56.75	58.80	56.05	57.98
3966	NYSE	SE	Wed, May 31, 2023	57.38	59.31	56.62	57.41
3965	NYSE	SE	Tue, May 30, 2023	60.72	61.27	58.03	58.57
3964	NYSE	SE	Fri, May 26, 2023	60.19	61.74	59.52	60.12
3963	NYSE	SE	Thu, May 25, 2023	63.30	63.49	59.68	60.48
3962	NYSE	SE	Wed, May 24, 2023	63.01	63.66	62.62	63.19
3961	NYSE	SE	Tue, May 23, 2023	67.45	67.67	64.15	64.36
3960	NYSE	SE	Mon, May 22, 2023	70.00	70.26	67.76	67.97
3959	NYSE	SE	Fri, May 19, 2023	70.57	71.41	69.44	69.44
3958	NYSE	SE	Thu, May 18, 2023	72.41	72.46	69.80	70.16
3957	NYSE	SE	Wed, May 17, 2023	71.35	74.85	71.30	72.39
3956	NYSE	SE	Tue, May 16, 2023	79.50	79.57	70.77	72.45
3955	NYSE	SE	Mon, May 15, 2023	86.12	88.39	85.79	88.07
3954	NYSE	SE	Fri, May 12, 2023	85.33	86.50	83.31	84.77
3953	NYSE	SE	Thu, May 11, 2023	85.96	87.38	85.25	86.71
3952	NYSE	SE	Wed, May 10, 2023	85.00	86.39	84.51	85.54
3951	NYSE	SE	Tue, May 9, 2023	83.00	85.83	82.86	84.00
3950	NYSE	SE	Mon, May 8, 2023	85.00	85.96	82.38	84.33
3949	NYSE	SE	Fri, May 5, 2023	77.51	79.45	77.10	78.41
3948	NYSE	SE	Thu, May 4, 2023	74.90	76.12	74.49	76.00
3947	NYSE	SE	Wed, May 3, 2023	73.73	76.22	73.01	74.62
3946	NYSE	SE	Tue, May 2, 2023	75.19	75.83	73.92	74.45
3945	NYSE	SE	Mon, May 1, 2023	75.11	76.92	74.97	75.85
3944	NYSE	SE	Fri, Apr 28, 2023	74.20	76.91	73.35	76.17
3943	NYSE	SE	Thu, Apr 27, 2023	74.71	75.68	73.74	74.73
3942	NYSE	SE	Wed, Apr 26, 2023	76.62	76.88	72.81	73.47
3941	NYSE	SE	Tue, Apr 25, 2023	76.84	78.10	74.33	74.94
3940	NYSE	SE	Mon, Apr 24, 2023	79.16	80.77	78.18	78.71
3939	NYSE	SE	Fri, Apr 21, 2023	78.46	79.42	77.67	79.17
3938	NYSE	SE	Thu, Apr 20, 2023	79.00	80.22	77.99	78.76
3937	NYSE	SE	Wed, Apr 19, 2023	81.15	82.20	79.78	81.49
3936	NYSE	SE	Tue, Apr 18, 2023	83.54	84.24	81.55	82.51
3935	NYSE	SE	Mon, Apr 17, 2023	83.84	84.31	82.68	82.85
3934	NYSE	SE	Fri, Apr 14, 2023	83.35	85.30	82.48	83.52
3933	NYSE	SE	Thu, Apr 13, 2023	83.28	85.31	83.06	83.97
3932	NYSE	SE	Wed, Apr 12, 2023	83.29	83.91	80.78	81.30
3931	NYSE	SE	Tue, Apr 11, 2023	83.88	84.24	80.38	82.03
3930	NYSE	SE	Mon, Apr 10, 2023	82.57	83.67	81.66	83.53
3929	NYSE	SE	Thu, Apr 6, 2023	84.32	84.68	82.32	84.08
3928	NYSE	SE	Wed, Apr 5, 2023	87.99	87.99	84.41	85.70
3927	NYSE	SE	Tue, Apr 4, 2023	88.80	88.84	86.56	87.64
3926	NYSE	SE	Mon, Apr 3, 2023	87.26	88.14	85.24	87.82
3925	NYSE	SE	Fri, Mar 31, 2023	87.44	87.88	86.15	86.55
3924	NYSE	SE	Thu, Mar 30, 2023	86.79	87.68	84.37	86.62
3923	NYSE	SE	Wed, Mar 29, 2023	82.81	85.64	82.65	85.56
3922	NYSE	SE	Tue, Mar 28, 2023	84.97	86.23	81.40	81.75
3921	NYSE	SE	Mon, Mar 27, 2023	82.49	83.93	81.75	83.24
3920	NYSE	SE	Fri, Mar 24, 2023	83.28	85.09	80.22	82.38
3919	NYSE	SE	Thu, Mar 23, 2023	79.66	85.20	79.00	83.67
3918	NYSE	SE	Wed, Mar 22, 2023	80.98	81.48	77.64	77.66
3917	NYSE	SE	Tue, Mar 21, 2023	77.20	80.74	76.32	79.86
3916	NYSE	SE	Mon, Mar 20, 2023	77.16	78.51	75.53	76.91
3915	NYSE	SE	Fri, Mar 17, 2023	79.00	79.65	77.21	78.40
3914	NYSE	SE	Thu, Mar 16, 2023	75.50	78.51	74.20	78.27
3913	NYSE	SE	Wed, Mar 15, 2023	75.24	76.25	72.60	75.23
3912	NYSE	SE	Tue, Mar 14, 2023	75.99	78.51	75.82	76.64
3911	NYSE	SE	Mon, Mar 13, 2023	72.00	75.22	71.08	74.79
3910	NYSE	SE	Fri, Mar 10, 2023	76.05	76.76	72.15	73.45
3909	NYSE	SE	Thu, Mar 9, 2023	79.50	80.88	76.30	77.57
3908	NYSE	SE	Wed, Mar 8, 2023	79.18	80.67	77.26	79.81
3907	NYSE	SE	Tue, Mar 7, 2023	70.64	81.52	68.69	80.06
3906	NYSE	SE	Mon, Mar 6, 2023	66.34	67.56	64.70	65.71
3905	NYSE	SE	Fri, Mar 3, 2023	64.41	66.03	64.27	65.67
3904	NYSE	SE	Thu, Mar 2, 2023	61.81	63.64	61.49	63.56
3903	NYSE	SE	Wed, Mar 1, 2023	64.01	64.29	61.97	62.07
3902	NYSE	SE	Tue, Feb 28, 2023	60.19	63.31	59.90	62.49
3901	NYSE	SE	Mon, Feb 27, 2023	60.70	61.08	59.84	59.98
3900	NYSE	SE	Fri, Feb 24, 2023	60.20	60.54	57.95	60.01
3899	NYSE	SE	Thu, Feb 23, 2023	64.97	65.13	61.90	62.38
3898	NYSE	SE	Wed, Feb 22, 2023	63.22	64.06	61.80	63.30
3897	NYSE	SE	Tue, Feb 21, 2023	63.01	64.85	62.15	62.91
3896	NYSE	SE	Fri, Feb 17, 2023	65.99	66.07	63.75	65.01
3895	NYSE	SE	Thu, Feb 16, 2023	66.94	69.77	65.18	66.83
3894	NYSE	SE	Wed, Feb 15, 2023	62.04	65.90	61.70	65.81
3893	NYSE	SE	Tue, Feb 14, 2023	64.45	65.52	62.95	64.23
3892	NYSE	SE	Mon, Feb 13, 2023	63.66	65.42	63.22	65.02
3891	NYSE	SE	Fri, Feb 10, 2023	66.00	66.44	63.80	64.00
3890	NYSE	SE	Thu, Feb 9, 2023	69.70	71.18	66.52	67.32
3889	NYSE	SE	Wed, Feb 8, 2023	67.53	69.65	67.24	68.35
3888	NYSE	SE	Tue, Feb 7, 2023	66.77	68.85	65.67	68.54
3887	NYSE	SE	Mon, Feb 6, 2023	69.00	69.54	65.49	66.26
3886	NYSE	SE	Fri, Feb 3, 2023	70.01	73.21	69.72	70.47
3885	NYSE	SE	Thu, Feb 2, 2023	72.00	74.68	69.80	72.51
3884	NYSE	SE	Wed, Feb 1, 2023	65.00	69.12	64.41	68.95
3883	NYSE	SE	Tue, Jan 31, 2023	64.87	65.88	63.82	64.45
3882	NYSE	SE	Mon, Jan 30, 2023	66.78	66.78	64.14	64.61
3881	NYSE	SE	Fri, Jan 27, 2023	66.68	69.41	66.20	68.55
3880	NYSE	SE	Thu, Jan 26, 2023	67.80	68.76	65.36	67.00
3879	NYSE	SE	Wed, Jan 25, 2023	63.89	64.93	61.36	64.26
3878	NYSE	SE	Tue, Jan 24, 2023	65.90	66.59	63.35	64.00
3877	NYSE	SE	Mon, Jan 23, 2023	67.00	67.08	64.69	66.73
3876	NYSE	SE	Fri, Jan 20, 2023	63.04	68.65	62.56	65.86
3875	NYSE	SE	Thu, Jan 19, 2023	61.45	62.66	60.74	61.32
3874	NYSE	SE	Wed, Jan 18, 2023	64.02	65.45	61.07	62.05
3873	NYSE	SE	Tue, Jan 17, 2023	60.28	63.10	60.01	62.19
3872	NYSE	SE	Fri, Jan 13, 2023	57.93	60.45	57.52	60.12
3871	NYSE	SE	Thu, Jan 12, 2023	57.98	58.39	54.66	58.38
3870	NYSE	SE	Wed, Jan 11, 2023	54.36	56.85	53.06	56.81
3869	NYSE	SE	Tue, Jan 10, 2023	52.99	54.34	51.27	54.21
3868	NYSE	SE	Mon, Jan 9, 2023	56.55	56.95	53.01	53.04
3867	NYSE	SE	Fri, Jan 6, 2023	55.60	56.17	53.70	55.69
3866	NYSE	SE	Thu, Jan 5, 2023	55.88	56.25	54.32	55.84
3865	NYSE	SE	Wed, Jan 4, 2023	54.72	55.87	53.69	55.67
3864	NYSE	SE	Tue, Jan 3, 2023	53.15	54.51	51.15	52.98
3863	NYSE	SE	Fri, Dec 30, 2022	52.00	52.80	51.15	52.03
3862	NYSE	SE	Thu, Dec 29, 2022	48.75	53.16	47.75	52.81
3861	NYSE	SE	Wed, Dec 28, 2022	50.06	50.69	48.27	48.92
3860	NYSE	SE	Tue, Dec 27, 2022	48.52	50.42	47.58	50.25
3859	NYSE	SE	Fri, Dec 23, 2022	50.00	50.29	48.03	49.92
3858	NYSE	SE	Thu, Dec 22, 2022	52.71	53.49	48.44	50.23
3857	NYSE	SE	Wed, Dec 21, 2022	50.90	53.11	49.67	52.44
3856	NYSE	SE	Tue, Dec 20, 2022	52.36	53.36	50.22	51.02
3855	NYSE	SE	Mon, Dec 19, 2022	53.80	54.98	52.07	53.02
3854	NYSE	SE	Fri, Dec 16, 2022	60.00	60.11	53.01	53.69
3853	NYSE	SE	Thu, Dec 15, 2022	62.44	64.38	60.91	61.05
3852	NYSE	SE	Wed, Dec 14, 2022	64.14	66.10	63.30	64.98
3851	NYSE	SE	Tue, Dec 13, 2022	66.50	68.77	62.53	63.52
3850	NYSE	SE	Mon, Dec 12, 2022	60.65	62.36	60.01	62.27
3849	NYSE	SE	Fri, Dec 9, 2022	61.24	63.15	60.45	60.65
3848	NYSE	SE	Thu, Dec 8, 2022	59.14	61.16	57.93	61.08
3847	NYSE	SE	Wed, Dec 7, 2022	57.97	60.00	57.36	58.10
3846	NYSE	SE	Tue, Dec 6, 2022	59.17	60.21	58.20	59.76
3845	NYSE	SE	Mon, Dec 5, 2022	62.00	63.40	58.20	59.02
3844	NYSE	SE	Fri, Dec 2, 2022	59.30	63.07	58.81	61.38
3843	NYSE	SE	Thu, Dec 1, 2022	58.00	61.76	57.75	61.15
3842	NYSE	SE	Wed, Nov 30, 2022	55.38	58.56	54.68	58.37
3841	NYSE	SE	Tue, Nov 29, 2022	54.58	55.16	52.81	54.26
3840	NYSE	SE	Mon, Nov 28, 2022	54.32	54.91	53.41	53.45
3839	NYSE	SE	Fri, Nov 25, 2022	54.69	55.74	53.65	54.32
3838	NYSE	SE	Wed, Nov 23, 2022	54.47	56.00	54.05	55.63
3837	NYSE	SE	Tue, Nov 22, 2022	53.43	54.04	51.76	53.55
3836	NYSE	SE	Mon, Nov 21, 2022	56.00	57.41	53.42	54.09
3835	NYSE	SE	Fri, Nov 18, 2022	60.83	60.92	56.36	56.94
3834	NYSE	SE	Thu, Nov 17, 2022	57.00	60.97	56.78	59.93
3833	NYSE	SE	Wed, Nov 16, 2022	59.39	61.16	57.66	58.76
3832	NYSE	SE	Tue, Nov 15, 2022	55.73	65.65	55.46	62.31
3831	NYSE	SE	Mon, Nov 14, 2022	50.70	51.34	44.95	45.80
3830	NYSE	SE	Fri, Nov 11, 2022	46.37	50.74	46.37	49.43
3829	NYSE	SE	Thu, Nov 10, 2022	44.53	47.20	44.21	45.99
3828	NYSE	SE	Wed, Nov 9, 2022	45.60	45.73	40.67	40.92
3827	NYSE	SE	Tue, Nov 8, 2022	48.02	48.43	45.90	47.06
3826	NYSE	SE	Mon, Nov 7, 2022	46.26	48.74	46.00	48.47
3825	NYSE	SE	Fri, Nov 4, 2022	48.56	48.56	43.72	44.01
3824	NYSE	SE	Thu, Nov 3, 2022	45.70	47.77	44.65	45.84
3823	NYSE	SE	Wed, Nov 2, 2022	48.53	50.25	47.27	47.27
3822	NYSE	SE	Tue, Nov 1, 2022	51.88	52.09	48.91	49.11
3821	NYSE	SE	Mon, Oct 31, 2022	49.58	51.37	48.56	49.68
3820	NYSE	SE	Fri, Oct 28, 2022	48.80	49.58	46.81	49.54
3819	NYSE	SE	Thu, Oct 27, 2022	50.09	50.93	48.57	49.59
3818	NYSE	SE	Wed, Oct 26, 2022	50.29	53.01	50.02	50.63
3817	NYSE	SE	Tue, Oct 25, 2022	47.89	50.50	47.70	50.01
3816	NYSE	SE	Mon, Oct 24, 2022	44.36	47.02	42.71	47.01
3815	NYSE	SE	Fri, Oct 21, 2022	45.80	46.34	44.25	46.18
3814	NYSE	SE	Thu, Oct 20, 2022	48.31	50.30	47.12	47.39
3813	NYSE	SE	Wed, Oct 19, 2022	52.43	52.43	45.83	47.92
3812	NYSE	SE	Tue, Oct 18, 2022	55.50	55.62	53.04	53.69
3811	NYSE	SE	Mon, Oct 17, 2022	52.27	55.33	52.20	52.93
3810	NYSE	SE	Fri, Oct 14, 2022	55.31	56.20	50.79	51.07
3809	NYSE	SE	Thu, Oct 13, 2022	53.91	54.99	51.39	54.45
3808	NYSE	SE	Wed, Oct 12, 2022	56.41	57.68	55.46	57.36
3807	NYSE	SE	Tue, Oct 11, 2022	58.44	59.18	56.02	57.49
3806	NYSE	SE	Mon, Oct 10, 2022	58.81	59.62	57.57	59.20
3805	NYSE	SE	Fri, Oct 7, 2022	60.12	61.20	59.53	60.05
3804	NYSE	SE	Thu, Oct 6, 2022	59.85	62.56	59.85	61.92
3803	NYSE	SE	Wed, Oct 5, 2022	60.00	60.88	58.15	60.50
3802	NYSE	SE	Tue, Oct 4, 2022	56.96	60.87	56.96	60.67
3801	NYSE	SE	Mon, Oct 3, 2022	55.35	56.00	53.30	55.29
3800	NYSE	SE	Fri, Sep 30, 2022	53.80	56.74	53.53	56.05
3799	NYSE	SE	Thu, Sep 29, 2022	54.31	55.20	53.01	53.63
3798	NYSE	SE	Wed, Sep 28, 2022	53.27	55.81	53.00	55.75
3797	NYSE	SE	Tue, Sep 27, 2022	55.11	57.20	53.95	54.60
3796	NYSE	SE	Mon, Sep 26, 2022	53.29	55.20	53.29	53.97
3795	NYSE	SE	Fri, Sep 23, 2022	52.73	53.86	52.38	53.81
3794	NYSE	SE	Thu, Sep 22, 2022	56.41	57.26	54.28	54.98
3793	NYSE	SE	Wed, Sep 21, 2022	56.89	59.20	56.56	57.04
3792	NYSE	SE	Tue, Sep 20, 2022	58.65	59.53	57.20	57.44
3791	NYSE	SE	Mon, Sep 19, 2022	57.28	59.76	56.86	59.75
3790	NYSE	SE	Fri, Sep 16, 2022	58.23	59.08	57.72	59.01
3789	NYSE	SE	Thu, Sep 15, 2022	61.65	63.00	60.18	60.77
3788	NYSE	SE	Wed, Sep 14, 2022	61.75	62.92	60.71	62.88
3787	NYSE	SE	Tue, Sep 13, 2022	62.75	64.16	62.00	63.05
3786	NYSE	SE	Mon, Sep 12, 2022	64.00	66.47	63.73	66.43
3785	NYSE	SE	Fri, Sep 9, 2022	61.74	64.21	61.26	63.47
3784	NYSE	SE	Thu, Sep 8, 2022	57.07	60.13	57.03	59.36
3783	NYSE	SE	Wed, Sep 7, 2022	56.97	59.16	55.76	58.83
3782	NYSE	SE	Tue, Sep 6, 2022	58.25	59.24	56.97	58.42
3781	NYSE	SE	Fri, Sep 2, 2022	61.50	61.89	59.20	59.93
3780	NYSE	SE	Thu, Sep 1, 2022	60.71	61.57	58.65	61.32
3779	NYSE	SE	Wed, Aug 31, 2022	62.01	64.33	61.20	62.00
3778	NYSE	SE	Tue, Aug 30, 2022	62.75	63.45	60.52	62.34
3777	NYSE	SE	Mon, Aug 29, 2022	62.18	64.22	61.33	61.34
3776	NYSE	SE	Fri, Aug 26, 2022	68.28	68.55	62.92	63.82
3775	NYSE	SE	Thu, Aug 25, 2022	67.82	68.00	65.04	67.49
3774	NYSE	SE	Wed, Aug 24, 2022	62.64	67.27	62.15	64.64
3773	NYSE	SE	Tue, Aug 23, 2022	63.09	64.57	62.25	63.38
3772	NYSE	SE	Mon, Aug 22, 2022	65.85	66.23	64.04	64.30
3771	NYSE	SE	Fri, Aug 19, 2022	68.25	69.70	66.53	67.67
3770	NYSE	SE	Thu, Aug 18, 2022	72.04	72.29	67.77	70.00
3769	NYSE	SE	Wed, Aug 17, 2022	74.90	75.15	69.50	72.49
3768	NYSE	SE	Tue, Aug 16, 2022	87.00	87.50	75.72	77.43
3767	NYSE	SE	Mon, Aug 15, 2022	88.84	92.35	86.69	89.97
3766	NYSE	SE	Fri, Aug 12, 2022	88.55	89.02	86.26	88.71
3765	NYSE	SE	Thu, Aug 11, 2022	89.45	93.70	87.96	88.58
3764	NYSE	SE	Wed, Aug 10, 2022	86.99	87.90	84.50	87.28
3763	NYSE	SE	Tue, Aug 9, 2022	84.51	85.40	82.07	83.53
3762	NYSE	SE	Mon, Aug 8, 2022	88.08	89.63	84.80	85.54
3761	NYSE	SE	Fri, Aug 5, 2022	84.63	89.55	83.90	87.57
3760	NYSE	SE	Thu, Aug 4, 2022	86.55	88.30	84.02	86.96
3759	NYSE	SE	Wed, Aug 3, 2022	81.00	84.74	80.74	84.01
3758	NYSE	SE	Tue, Aug 2, 2022	74.93	80.27	74.70	79.49
3757	NYSE	SE	Mon, Aug 1, 2022	75.31	78.69	74.11	77.24
3756	NYSE	SE	Fri, Jul 29, 2022	76.78	78.65	75.33	76.32
3755	NYSE	SE	Thu, Jul 28, 2022	75.88	78.50	74.33	76.78
3754	NYSE	SE	Wed, Jul 27, 2022	73.80	77.39	72.97	76.92
3753	NYSE	SE	Tue, Jul 26, 2022	74.00	74.00	71.28	71.82
3752	NYSE	SE	Mon, Jul 25, 2022	77.54	77.55	74.23	75.14
3751	NYSE	SE	Fri, Jul 22, 2022	82.50	82.50	75.69	77.32
3750	NYSE	SE	Thu, Jul 21, 2022	78.00	84.49	77.79	83.39
3749	NYSE	SE	Wed, Jul 20, 2022	73.71	78.82	72.56	78.52
3748	NYSE	SE	Tue, Jul 19, 2022	71.73	76.03	70.73	75.35
3747	NYSE	SE	Mon, Jul 18, 2022	71.39	72.70	68.87	69.25
3746	NYSE	SE	Fri, Jul 15, 2022	68.80	69.33	66.52	69.15
3745	NYSE	SE	Thu, Jul 14, 2022	69.97	70.09	67.26	67.78
3744	NYSE	SE	Wed, Jul 13, 2022	68.95	73.26	68.52	71.11
3743	NYSE	SE	Tue, Jul 12, 2022	72.77	74.11	70.24	72.51
3742	NYSE	SE	Mon, Jul 11, 2022	75.99	76.00	71.50	72.71
3741	NYSE	SE	Fri, Jul 8, 2022	75.36	79.54	74.50	77.52
3740	NYSE	SE	Thu, Jul 7, 2022	75.00	77.31	73.90	76.50
3739	NYSE	SE	Wed, Jul 6, 2022	74.27	75.79	71.67	73.73
3738	NYSE	SE	Tue, Jul 5, 2022	67.57	76.25	66.19	75.34
3737	NYSE	SE	Fri, Jul 1, 2022	66.61	70.78	66.32	69.06
3736	NYSE	SE	Thu, Jun 30, 2022	68.28	68.28	65.21	66.86
3735	NYSE	SE	Wed, Jun 29, 2022	71.13	71.23	68.13	68.90
3734	NYSE	SE	Tue, Jun 28, 2022	76.20	78.09	71.41	71.89
3733	NYSE	SE	Mon, Jun 27, 2022	81.40	81.81	74.07	75.05
3732	NYSE	SE	Fri, Jun 24, 2022	79.81	81.12	77.66	80.47
3731	NYSE	SE	Thu, Jun 23, 2022	71.69	78.79	69.88	78.20
3730	NYSE	SE	Wed, Jun 22, 2022	69.99	73.19	69.67	71.28
3729	NYSE	SE	Tue, Jun 21, 2022	72.05	75.78	71.66	72.87
3728	NYSE	SE	Fri, Jun 17, 2022	70.56	72.22	67.90	70.20
3727	NYSE	SE	Thu, Jun 16, 2022	69.93	72.87	67.98	69.03
3726	NYSE	SE	Wed, Jun 15, 2022	71.75	77.46	71.52	75.68
3725	NYSE	SE	Tue, Jun 14, 2022	71.00	73.74	68.75	70.95
3724	NYSE	SE	Mon, Jun 13, 2022	71.89	73.80	69.27	70.62
3723	NYSE	SE	Fri, Jun 10, 2022	79.82	80.99	74.47	76.28
3722	NYSE	SE	Thu, Jun 9, 2022	86.15	86.54	81.82	82.18
3721	NYSE	SE	Wed, Jun 8, 2022	87.61	89.92	87.32	88.81
3720	NYSE	SE	Tue, Jun 7, 2022	80.79	87.24	80.12	86.28
3719	NYSE	SE	Mon, Jun 6, 2022	81.85	85.20	80.51	81.25
3718	NYSE	SE	Fri, Jun 3, 2022	80.73	82.20	78.31	78.76
3717	NYSE	SE	Thu, Jun 2, 2022	78.84	84.17	78.77	83.04
3716	NYSE	SE	Wed, Jun 1, 2022	82.86	83.95	77.65	79.75
3715	NYSE	SE	Tue, May 31, 2022	87.02	89.74	81.34	82.66
3714	NYSE	SE	Fri, May 27, 2022	80.75	84.23	80.40	82.86
3713	NYSE	SE	Thu, May 26, 2022	75.47	80.80	74.48	79.55
3712	NYSE	SE	Wed, May 25, 2022	72.70	77.77	71.91	75.71
3711	NYSE	SE	Tue, May 24, 2022	75.17	75.50	70.61	71.34
3710	NYSE	SE	Mon, May 23, 2022	78.95	80.38	76.11	77.25
3709	NYSE	SE	Fri, May 20, 2022	78.86	82.46	75.35	79.66
3708	NYSE	SE	Thu, May 19, 2022	73.94	79.26	72.70	76.89
3707	NYSE	SE	Wed, May 18, 2022	78.29	79.55	73.27	74.20
3706	NYSE	SE	Tue, May 17, 2022	79.30	83.21	75.00	80.21
3705	NYSE	SE	Mon, May 16, 2022	72.20	75.33	69.33	70.33
3704	NYSE	SE	Fri, May 13, 2022	64.66	76.00	64.48	75.40
3703	NYSE	SE	Thu, May 12, 2022	56.41	64.19	54.06	61.45
3702	NYSE	SE	Wed, May 11, 2022	63.50	64.85	56.69	57.11
3701	NYSE	SE	Tue, May 10, 2022	66.52	68.75	62.00	64.18
3700	NYSE	SE	Mon, May 9, 2022	72.75	72.76	62.53	64.62
3699	NYSE	SE	Fri, May 6, 2022	81.41	81.90	74.00	76.20
3698	NYSE	SE	Thu, May 5, 2022	87.42	87.59	79.75	81.91
3697	NYSE	SE	Wed, May 4, 2022	86.04	90.38	81.50	90.17
3696	NYSE	SE	Tue, May 3, 2022	86.13	90.03	85.48	87.59
3695	NYSE	SE	Mon, May 2, 2022	80.28	88.86	80.13	88.69
3694	NYSE	SE	Fri, Apr 29, 2022	88.29	92.18	82.45	82.76
3693	NYSE	SE	Thu, Apr 28, 2022	82.53	86.08	79.67	84.70
3692	NYSE	SE	Wed, Apr 27, 2022	82.98	86.35	80.88	82.52
3691	NYSE	SE	Tue, Apr 26, 2022	88.50	89.01	83.15	83.31
3690	NYSE	SE	Mon, Apr 25, 2022	85.50	90.42	84.03	89.52
3689	NYSE	SE	Fri, Apr 22, 2022	92.64	95.79	87.20	87.62
3688	NYSE	SE	Thu, Apr 21, 2022	100.61	102.25	90.31	91.22
3687	NYSE	SE	Wed, Apr 20, 2022	106.80	107.60	99.18	100.17
3686	NYSE	SE	Tue, Apr 19, 2022	102.46	108.84	101.01	107.53
3685	NYSE	SE	Mon, Apr 18, 2022	107.26	107.67	101.83	104.03
3684	NYSE	SE	Thu, Apr 14, 2022	111.64	113.13	106.65	108.58
3683	NYSE	SE	Wed, Apr 13, 2022	109.54	116.60	107.50	113.17
3682	NYSE	SE	Tue, Apr 12, 2022	114.91	118.49	108.03	108.80
3681	NYSE	SE	Mon, Apr 11, 2022	113.80	115.37	108.30	113.93
3680	NYSE	SE	Fri, Apr 8, 2022	116.00	117.35	112.96	114.42
3679	NYSE	SE	Thu, Apr 7, 2022	119.31	121.99	113.18	116.25
3678	NYSE	SE	Wed, Apr 6, 2022	122.89	122.90	115.67	120.77
3677	NYSE	SE	Tue, Apr 5, 2022	131.37	132.64	124.04	124.86
3676	NYSE	SE	Mon, Apr 4, 2022	126.00	136.43	125.06	132.72
3675	NYSE	SE	Fri, Apr 1, 2022	120.99	123.62	115.88	121.10
3674	NYSE	SE	Thu, Mar 31, 2022	123.20	123.49	115.16	119.79
3673	NYSE	SE	Wed, Mar 30, 2022	127.98	131.40	121.64	123.44
3672	NYSE	SE	Tue, Mar 29, 2022	122.24	129.48	120.18	127.36
3671	NYSE	SE	Mon, Mar 28, 2022	111.91	117.96	109.67	116.98
3670	NYSE	SE	Fri, Mar 25, 2022	121.22	122.80	113.65	116.12
3669	NYSE	SE	Thu, Mar 24, 2022	128.48	128.51	117.55	123.32
3668	NYSE	SE	Wed, Mar 23, 2022	122.59	131.37	121.41	126.82
3667	NYSE	SE	Tue, Mar 22, 2022	118.80	127.50	115.22	124.50
3666	NYSE	SE	Mon, Mar 21, 2022	119.07	120.99	111.54	114.23
3665	NYSE	SE	Fri, Mar 18, 2022	116.01	124.66	114.31	122.54
3664	NYSE	SE	Thu, Mar 17, 2022	108.88	114.64	105.36	114.23
3663	NYSE	SE	Wed, Mar 16, 2022	106.10	112.15	102.20	111.36
3662	NYSE	SE	Tue, Mar 15, 2022	85.35	93.83	85.01	93.77
3661	NYSE	SE	Mon, Mar 14, 2022	88.96	94.11	86.79	87.78
3660	NYSE	SE	Fri, Mar 11, 2022	100.50	102.23	90.44	91.04
3659	NYSE	SE	Thu, Mar 10, 2022	96.19	99.71	89.64	98.95
3658	NYSE	SE	Wed, Mar 9, 2022	98.40	104.26	97.65	99.00
3657	NYSE	SE	Tue, Mar 8, 2022	89.37	97.00	86.35	91.53
3656	NYSE	SE	Mon, Mar 7, 2022	95.76	96.04	89.05	89.99
3655	NYSE	SE	Fri, Mar 4, 2022	105.34	107.77	96.19	97.44
3654	NYSE	SE	Thu, Mar 3, 2022	120.79	121.30	108.82	110.04
3653	NYSE	SE	Wed, Mar 2, 2022	125.14	125.49	116.12	117.75
3652	NYSE	SE	Tue, Mar 1, 2022	131.99	137.20	124.30	126.50
3651	NYSE	SE	Mon, Feb 28, 2022	140.97	150.98	140.39	145.60
3650	NYSE	SE	Fri, Feb 25, 2022	126.11	138.77	125.80	137.46
3649	NYSE	SE	Thu, Feb 24, 2022	114.93	124.58	111.50	122.75
3648	NYSE	SE	Wed, Feb 23, 2022	125.73	128.58	120.25	120.52
3647	NYSE	SE	Tue, Feb 22, 2022	125.60	133.74	124.92	125.72
3646	NYSE	SE	Fri, Feb 18, 2022	138.38	138.48	125.06	127.69
3645	NYSE	SE	Thu, Feb 17, 2022	140.00	144.28	136.48	137.65
3644	NYSE	SE	Wed, Feb 16, 2022	146.75	146.98	138.77	141.58
3643	NYSE	SE	Tue, Feb 15, 2022	134.01	149.80	133.27	149.55
3642	NYSE	SE	Mon, Feb 14, 2022	139.09	139.70	127.08	129.17
3641	NYSE	SE	Fri, Feb 11, 2022	160.80	164.13	155.76	158.28
3640	NYSE	SE	Thu, Feb 10, 2022	167.20	175.36	164.25	164.66
3639	NYSE	SE	Wed, Feb 9, 2022	163.00	174.00	163.00	173.95
3638	NYSE	SE	Tue, Feb 8, 2022	155.25	164.24	153.53	162.51
3637	NYSE	SE	Mon, Feb 7, 2022	152.01	159.58	151.81	156.12
3636	NYSE	SE	Fri, Feb 4, 2022	146.99	156.07	143.14	155.02
3635	NYSE	SE	Thu, Feb 3, 2022	143.60	150.32	140.36	145.04
3634	NYSE	SE	Wed, Feb 2, 2022	157.53	160.00	144.35	147.44
3633	NYSE	SE	Tue, Feb 1, 2022	152.24	159.21	148.60	158.94
3632	NYSE	SE	Mon, Jan 31, 2022	139.48	151.69	137.20	150.31
3631	NYSE	SE	Fri, Jan 28, 2022	125.35	137.23	119.41	136.62
3630	NYSE	SE	Thu, Jan 27, 2022	137.00	140.80	127.91	128.28
3629	NYSE	SE	Wed, Jan 26, 2022	149.79	151.66	133.15	135.61
3628	NYSE	SE	Tue, Jan 25, 2022	143.47	149.34	139.25	144.92
3627	NYSE	SE	Mon, Jan 24, 2022	146.10	149.79	132.00	149.32
3626	NYSE	SE	Fri, Jan 21, 2022	169.27	169.68	153.21	154.41
3625	NYSE	SE	Thu, Jan 20, 2022	172.00	180.61	169.53	170.06
3624	NYSE	SE	Wed, Jan 19, 2022	169.08	174.38	166.84	167.83
3623	NYSE	SE	Tue, Jan 18, 2022	173.00	177.15	166.30	170.48
3622	NYSE	SE	Fri, Jan 14, 2022	179.57	183.71	170.03	175.03
3621	NYSE	SE	Thu, Jan 13, 2022	200.49	200.65	180.00	180.55
3620	NYSE	SE	Wed, Jan 12, 2022	203.29	206.38	195.66	200.60
3619	NYSE	SE	Tue, Jan 11, 2022	187.17	203.56	186.00	197.86
3618	NYSE	SE	Mon, Jan 10, 2022	183.80	187.97	168.00	187.10
3617	NYSE	SE	Fri, Jan 7, 2022	193.25	198.22	186.74	187.10
3616	NYSE	SE	Thu, Jan 6, 2022	183.50	195.80	177.97	192.76
3615	NYSE	SE	Wed, Jan 5, 2022	190.32	198.95	179.72	184.72
3614	NYSE	SE	Tue, Jan 4, 2022	206.20	207.07	194.00	197.84
3613	NYSE	SE	Mon, Jan 3, 2022	230.71	231.21	217.55	223.31
3612	NYSE	SE	Fri, Dec 31, 2021	224.00	227.43	219.59	223.71
3611	NYSE	SE	Thu, Dec 30, 2021	214.40	227.59	214.40	224.31
3610	NYSE	SE	Wed, Dec 29, 2021	216.01	217.40	210.86	213.91
3609	NYSE	SE	Tue, Dec 28, 2021	219.17	223.38	216.27	216.89
3608	NYSE	SE	Mon, Dec 27, 2021	224.58	226.46	217.51	219.60
3607	NYSE	SE	Thu, Dec 23, 2021	222.10	224.68	215.56	222.05
3606	NYSE	SE	Wed, Dec 22, 2021	224.22	228.00	219.01	222.88
3605	NYSE	SE	Tue, Dec 21, 2021	211.41	228.79	210.59	227.93
3604	NYSE	SE	Mon, Dec 20, 2021	205.00	210.24	202.58	205.68
3603	NYSE	SE	Fri, Dec 17, 2021	206.52	214.17	201.13	212.80
3602	NYSE	SE	Thu, Dec 16, 2021	232.00	232.59	207.49	214.52
3601	NYSE	SE	Wed, Dec 15, 2021	224.33	228.60	213.10	226.50
3600	NYSE	SE	Tue, Dec 14, 2021	224.08	226.29	218.89	224.72
3599	NYSE	SE	Mon, Dec 13, 2021	232.22	241.22	226.62	231.04
3598	NYSE	SE	Fri, Dec 10, 2021	252.37	256.80	233.26	237.94
3597	NYSE	SE	Thu, Dec 9, 2021	263.50	267.58	250.00	254.80
3596	NYSE	SE	Wed, Dec 8, 2021	256.04	265.31	249.40	263.01
3595	NYSE	SE	Tue, Dec 7, 2021	257.00	263.43	248.53	252.14
3594	NYSE	SE	Mon, Dec 6, 2021	248.44	251.70	235.53	246.87
3593	NYSE	SE	Fri, Dec 3, 2021	256.21	256.71	242.65	253.44
3592	NYSE	SE	Thu, Dec 2, 2021	261.99	265.99	251.95	261.11
3591	NYSE	SE	Wed, Dec 1, 2021	287.38	294.00	260.39	261.81
3590	NYSE	SE	Tue, Nov 30, 2021	295.00	301.35	281.53	288.07
3589	NYSE	SE	Mon, Nov 29, 2021	302.67	307.86	289.60	297.96
3588	NYSE	SE	Fri, Nov 26, 2021	290.00	301.04	289.51	296.82
3587	NYSE	SE	Wed, Nov 24, 2021	282.60	292.91	278.44	289.59
3586	NYSE	SE	Tue, Nov 23, 2021	295.00	297.67	272.58	287.52
3585	NYSE	SE	Mon, Nov 22, 2021	309.00	312.83	291.00	299.13
3584	NYSE	SE	Fri, Nov 19, 2021	311.47	317.30	307.76	309.99
3583	NYSE	SE	Thu, Nov 18, 2021	316.00	320.14	306.94	310.74
3582	NYSE	SE	Wed, Nov 17, 2021	323.21	324.00	296.29	314.41
3581	NYSE	SE	Tue, Nov 16, 2021	350.30	355.99	323.00	329.91
3580	NYSE	SE	Mon, Nov 15, 2021	345.00	354.00	337.00	343.02
3579	NYSE	SE	Fri, Nov 12, 2021	340.00	344.57	333.00	341.29
3578	NYSE	SE	Thu, Nov 11, 2021	337.75	339.95	330.19	333.30
3577	NYSE	SE	Wed, Nov 10, 2021	338.90	343.38	330.54	335.30
3576	NYSE	SE	Tue, Nov 9, 2021	348.90	349.92	338.13	340.91
3575	NYSE	SE	Mon, Nov 8, 2021	358.41	363.81	338.73	344.09
3574	NYSE	SE	Fri, Nov 5, 2021	360.28	361.50	355.00	357.78
3573	NYSE	SE	Thu, Nov 4, 2021	357.00	361.22	350.41	356.95
3572	NYSE	SE	Wed, Nov 3, 2021	362.00	366.32	351.19	353.66
3571	NYSE	SE	Tue, Nov 2, 2021	354.00	361.14	353.91	360.23
3570	NYSE	SE	Mon, Nov 1, 2021	345.02	354.89	342.74	354.04
3569	NYSE	SE	Fri, Oct 29, 2021	349.33	349.33	340.99	343.57
3568	NYSE	SE	Thu, Oct 28, 2021	347.77	353.22	341.27	352.73
3567	NYSE	SE	Wed, Oct 27, 2021	343.91	349.15	338.00	340.17
3566	NYSE	SE	Tue, Oct 26, 2021	354.01	354.93	335.72	343.57
3565	NYSE	SE	Mon, Oct 25, 2021	354.59	354.92	335.44	348.32
3564	NYSE	SE	Fri, Oct 22, 2021	362.80	364.87	352.13	355.30
3563	NYSE	SE	Thu, Oct 21, 2021	361.00	367.43	359.88	363.30
3562	NYSE	SE	Wed, Oct 20, 2021	370.00	371.64	356.58	360.60
3561	NYSE	SE	Tue, Oct 19, 2021	360.69	372.70	360.52	366.99
3560	NYSE	SE	Mon, Oct 18, 2021	353.75	361.63	352.23	357.09
3559	NYSE	SE	Fri, Oct 15, 2021	348.83	357.48	347.11	354.50
3558	NYSE	SE	Thu, Oct 14, 2021	354.12	354.65	344.88	345.37
3557	NYSE	SE	Wed, Oct 13, 2021	325.10	351.68	324.50	349.35
3556	NYSE	SE	Tue, Oct 12, 2021	319.70	330.02	315.58	324.90
3555	NYSE	SE	Mon, Oct 11, 2021	320.00	326.25	315.58	316.07
3554	NYSE	SE	Fri, Oct 8, 2021	329.80	332.56	322.00	323.28
3553	NYSE	SE	Thu, Oct 7, 2021	322.93	332.40	322.53	324.25
3552	NYSE	SE	Wed, Oct 6, 2021	316.11	321.00	312.51	315.34
3551	NYSE	SE	Tue, Oct 5, 2021	316.53	324.44	313.50	320.94
3550	NYSE	SE	Mon, Oct 4, 2021	317.28	317.95	308.78	317.90
3549	NYSE	SE	Fri, Oct 1, 2021	313.88	320.11	308.56	319.56
3548	NYSE	SE	Thu, Sep 30, 2021	314.79	324.90	314.41	318.73
3547	NYSE	SE	Wed, Sep 29, 2021	320.00	322.84	311.18	311.78
3546	NYSE	SE	Tue, Sep 28, 2021	332.30	332.38	313.81	316.72
3545	NYSE	SE	Mon, Sep 27, 2021	340.64	340.78	330.51	336.26
3544	NYSE	SE	Fri, Sep 24, 2021	339.00	344.64	335.51	340.41
3543	NYSE	SE	Thu, Sep 23, 2021	343.79	343.87	336.53	342.72
3542	NYSE	SE	Wed, Sep 22, 2021	329.11	338.90	327.39	337.31
3541	NYSE	SE	Tue, Sep 21, 2021	334.87	336.42	328.50	329.39
3540	NYSE	SE	Mon, Sep 20, 2021	327.48	335.50	321.19	329.62
3539	NYSE	SE	Fri, Sep 17, 2021	345.00	347.44	334.94	339.81
3538	NYSE	SE	Thu, Sep 16, 2021	336.10	343.35	334.12	342.91
3537	NYSE	SE	Wed, Sep 15, 2021	336.00	338.44	330.71	337.62
3536	NYSE	SE	Tue, Sep 14, 2021	323.69	334.91	323.69	333.55
3535	NYSE	SE	Mon, Sep 13, 2021	327.70	329.72	315.53	323.06
3534	NYSE	SE	Fri, Sep 10, 2021	330.50	337.54	323.62	325.50
3533	NYSE	SE	Thu, Sep 9, 2021	326.49	331.91	317.31	322.60
3532	NYSE	SE	Wed, Sep 8, 2021	348.00	349.19	342.03	343.80
3531	NYSE	SE	Tue, Sep 7, 2021	357.53	359.84	350.11	351.02
3530	NYSE	SE	Fri, Sep 3, 2021	338.15	353.89	337.13	353.36
3529	NYSE	SE	Thu, Sep 2, 2021	342.91	343.99	334.24	339.00
3528	NYSE	SE	Wed, Sep 1, 2021	340.00	349.22	338.99	340.08
3527	NYSE	SE	Tue, Aug 31, 2021	338.00	344.77	330.27	338.32
3526	NYSE	SE	Mon, Aug 30, 2021	325.00	337.50	324.04	331.82
3525	NYSE	SE	Fri, Aug 27, 2021	319.85	325.63	317.03	321.03
3524	NYSE	SE	Thu, Aug 26, 2021	316.27	322.81	313.05	321.77
3523	NYSE	SE	Wed, Aug 25, 2021	314.43	320.78	312.20	320.09
3522	NYSE	SE	Tue, Aug 24, 2021	319.99	321.53	310.87	312.00
3521	NYSE	SE	Mon, Aug 23, 2021	311.94	316.45	306.23	315.23
3520	NYSE	SE	Fri, Aug 20, 2021	316.99	321.99	308.53	309.33
3519	NYSE	SE	Thu, Aug 19, 2021	309.95	328.35	309.95	321.12
3518	NYSE	SE	Wed, Aug 18, 2021	311.41	326.79	305.50	318.61
3517	NYSE	SE	Tue, Aug 17, 2021	296.02	317.26	288.17	308.27
3516	NYSE	SE	Mon, Aug 16, 2021	305.00	305.44	285.75	290.49
3515	NYSE	SE	Fri, Aug 13, 2021	305.13	315.00	303.35	306.71
3514	NYSE	SE	Thu, Aug 12, 2021	302.53	308.53	295.64	306.24
3513	NYSE	SE	Wed, Aug 11, 2021	302.36	304.99	292.60	297.00
3512	NYSE	SE	Tue, Aug 10, 2021	308.82	310.20	295.87	296.95
3511	NYSE	SE	Mon, Aug 9, 2021	303.23	311.43	298.42	307.14
3510	NYSE	SE	Fri, Aug 6, 2021	304.99	304.99	296.50	302.72
3509	NYSE	SE	Thu, Aug 5, 2021	291.91	307.49	291.91	304.00
3508	NYSE	SE	Wed, Aug 4, 2021	284.90	293.97	283.92	293.51
3507	NYSE	SE	Tue, Aug 3, 2021	282.24	283.25	277.24	282.97
3506	NYSE	SE	Mon, Aug 2, 2021	279.80	286.52	276.41	281.29
3505	NYSE	SE	Fri, Jul 30, 2021	278.69	285.98	273.11	276.16
3504	NYSE	SE	Thu, Jul 29, 2021	283.02	289.44	281.00	285.01
3503	NYSE	SE	Wed, Jul 28, 2021	274.00	276.38	264.97	275.54
3502	NYSE	SE	Tue, Jul 27, 2021	276.39	280.30	255.75	270.92
3501	NYSE	SE	Mon, Jul 26, 2021	294.68	295.38	284.82	289.72
3500	NYSE	SE	Fri, Jul 23, 2021	294.07	300.00	292.09	297.67
3499	NYSE	SE	Thu, Jul 22, 2021	293.66	298.46	290.16	293.79
3498	NYSE	SE	Wed, Jul 21, 2021	278.84	295.50	277.19	293.92
3497	NYSE	SE	Tue, Jul 20, 2021	275.99	282.60	270.74	279.64
3496	NYSE	SE	Mon, Jul 19, 2021	260.13	274.67	260.00	272.84
3495	NYSE	SE	Fri, Jul 16, 2021	271.37	271.87	264.52	267.60
3494	NYSE	SE	Thu, Jul 15, 2021	272.20	276.84	264.96	268.83
3493	NYSE	SE	Wed, Jul 14, 2021	285.00	288.43	274.22	275.58
3492	NYSE	SE	Tue, Jul 13, 2021	278.73	286.60	276.24	280.94
3491	NYSE	SE	Mon, Jul 12, 2021	277.92	281.45	272.60	275.86
3490	NYSE	SE	Fri, Jul 9, 2021	268.38	278.12	267.92	275.70
3489	NYSE	SE	Thu, Jul 8, 2021	254.81	268.58	253.03	267.00
3488	NYSE	SE	Wed, Jul 7, 2021	276.25	277.20	264.36	267.86
3487	NYSE	SE	Tue, Jul 6, 2021	275.00	279.23	271.56	275.68
3486	NYSE	SE	Fri, Jul 2, 2021	273.91	279.65	273.01	273.70
3485	NYSE	SE	Thu, Jul 1, 2021	274.60	278.98	269.77	272.31
3484	NYSE	SE	Wed, Jun 30, 2021	288.02	289.98	274.44	274.60
3483	NYSE	SE	Tue, Jun 29, 2021	282.00	287.39	276.51	287.19
3482	NYSE	SE	Mon, Jun 28, 2021	284.54	287.81	281.12	281.12
3481	NYSE	SE	Fri, Jun 25, 2021	290.01	292.65	282.85	283.35
3480	NYSE	SE	Thu, Jun 24, 2021	285.72	297.75	284.05	289.42
3479	NYSE	SE	Wed, Jun 23, 2021	283.50	286.00	279.66	280.88
3478	NYSE	SE	Tue, Jun 22, 2021	281.00	282.80	276.02	280.87
3477	NYSE	SE	Mon, Jun 21, 2021	279.03	281.80	272.94	281.06
3476	NYSE	SE	Fri, Jun 18, 2021	284.60	286.60	280.00	282.49
3475	NYSE	SE	Thu, Jun 17, 2021	273.19	285.39	273.00	283.24
3474	NYSE	SE	Wed, Jun 16, 2021	270.67	276.94	269.13	274.78
3473	NYSE	SE	Tue, Jun 15, 2021	280.00	280.00	264.37	271.19
3472	NYSE	SE	Mon, Jun 14, 2021	278.88	282.76	275.14	277.07
3471	NYSE	SE	Fri, Jun 11, 2021	272.00	278.52	270.18	277.69
3470	NYSE	SE	Thu, Jun 10, 2021	268.50	272.50	266.21	271.12
3469	NYSE	SE	Wed, Jun 9, 2021	265.00	269.73	262.23	263.08
3468	NYSE	SE	Tue, Jun 8, 2021	260.00	270.00	256.88	264.10
3467	NYSE	SE	Mon, Jun 7, 2021	256.38	258.00	253.20	257.32
3466	NYSE	SE	Fri, Jun 4, 2021	252.00	260.53	251.60	256.82
3465	NYSE	SE	Thu, Jun 3, 2021	256.16	257.65	248.61	249.60
3464	NYSE	SE	Wed, Jun 2, 2021	256.53	261.97	255.84	258.35
3463	NYSE	SE	Tue, Jun 1, 2021	257.70	262.89	253.04	257.54
3462	NYSE	SE	Fri, May 28, 2021	255.51	261.34	252.01	253.24
3461	NYSE	SE	Thu, May 27, 2021	247.99	261.50	241.45	260.62
3460	NYSE	SE	Wed, May 26, 2021	251.80	254.27	245.89	246.23
3459	NYSE	SE	Tue, May 25, 2021	256.73	258.00	249.30	249.54
3458	NYSE	SE	Mon, May 24, 2021	249.50	259.07	249.50	254.00
3457	NYSE	SE	Fri, May 21, 2021	246.15	250.25	242.50	246.33
3456	NYSE	SE	Thu, May 20, 2021	230.74	246.75	230.59	246.15
3455	NYSE	SE	Wed, May 19, 2021	219.50	226.68	218.32	226.66
3454	NYSE	SE	Tue, May 18, 2021	206.75	228.11	203.96	228.00
3453	NYSE	SE	Mon, May 17, 2021	216.74	221.78	213.93	218.84
3452	NYSE	SE	Fri, May 14, 2021	207.32	218.28	207.32	216.69
3451	NYSE	SE	Thu, May 13, 2021	217.01	217.79	200.00	202.34
3450	NYSE	SE	Wed, May 12, 2021	223.38	224.86	213.37	213.42
3449	NYSE	SE	Tue, May 11, 2021	212.69	229.81	212.55	228.77
3448	NYSE	SE	Mon, May 10, 2021	234.99	234.99	220.67	222.55
3447	NYSE	SE	Fri, May 7, 2021	242.99	248.79	238.02	240.28
3446	NYSE	SE	Thu, May 6, 2021	243.00	245.38	234.20	238.25
3445	NYSE	SE	Wed, May 5, 2021	245.72	250.26	242.68	244.90
3444	NYSE	SE	Tue, May 4, 2021	248.99	250.66	236.50	243.48
3443	NYSE	SE	Mon, May 3, 2021	256.00	259.71	252.72	254.62
3442	NYSE	SE	Fri, Apr 30, 2021	255.01	259.25	252.10	252.54
3441	NYSE	SE	Thu, Apr 29, 2021	269.98	270.00	255.23	256.83
3440	NYSE	SE	Wed, Apr 28, 2021	268.53	270.47	263.64	265.67
3439	NYSE	SE	Tue, Apr 27, 2021	272.00	278.00	267.12	267.14
3438	NYSE	SE	Mon, Apr 26, 2021	259.85	272.24	258.00	272.01
3437	NYSE	SE	Fri, Apr 23, 2021	250.00	259.21	249.29	258.59
3436	NYSE	SE	Thu, Apr 22, 2021	245.00	251.83	243.24	246.49
3435	NYSE	SE	Wed, Apr 21, 2021	230.43	242.90	228.22	241.09
3434	NYSE	SE	Tue, Apr 20, 2021	252.90	252.90	232.25	236.44
3433	NYSE	SE	Mon, Apr 19, 2021	249.29	261.55	247.55	250.00
3432	NYSE	SE	Fri, Apr 16, 2021	254.18	254.26	247.18	252.42
3431	NYSE	SE	Thu, Apr 15, 2021	248.23	254.37	245.13	250.10
3430	NYSE	SE	Wed, Apr 14, 2021	247.39	251.93	242.88	245.56
3429	NYSE	SE	Tue, Apr 13, 2021	245.00	250.50	239.40	244.20
3428	NYSE	SE	Mon, Apr 12, 2021	247.81	250.35	240.82	245.34
3427	NYSE	SE	Fri, Apr 9, 2021	253.03	253.33	248.65	250.93
3426	NYSE	SE	Thu, Apr 8, 2021	250.00	258.60	249.23	253.11
3425	NYSE	SE	Wed, Apr 7, 2021	243.00	249.76	242.02	245.22
3424	NYSE	SE	Tue, Apr 6, 2021	237.00	250.33	235.20	247.03
3423	NYSE	SE	Mon, Apr 5, 2021	239.51	240.49	230.53	234.90
3422	NYSE	SE	Thu, Apr 1, 2021	228.50	240.00	228.21	236.45
3421	NYSE	SE	Wed, Mar 31, 2021	218.00	228.08	217.42	223.23
3420	NYSE	SE	Tue, Mar 30, 2021	203.00	217.50	199.78	214.35
3419	NYSE	SE	Mon, Mar 29, 2021	208.73	210.00	199.87	204.25
3418	NYSE	SE	Fri, Mar 26, 2021	205.20	213.20	201.61	209.24
3417	NYSE	SE	Thu, Mar 25, 2021	190.00	204.63	189.61	202.61
3416	NYSE	SE	Wed, Mar 24, 2021	218.00	218.01	196.70	197.50
3415	NYSE	SE	Tue, Mar 23, 2021	220.00	223.25	214.60	216.64
3414	NYSE	SE	Mon, Mar 22, 2021	218.39	222.46	215.03	217.84
3413	NYSE	SE	Fri, Mar 19, 2021	211.74	218.46	209.00	214.90
3412	NYSE	SE	Thu, Mar 18, 2021	216.45	218.98	209.57	211.26
3411	NYSE	SE	Wed, Mar 17, 2021	226.90	229.70	214.50	224.35
3410	NYSE	SE	Tue, Mar 16, 2021	234.68	242.38	228.79	233.46
3409	NYSE	SE	Mon, Mar 15, 2021	227.50	231.45	223.50	231.34
3408	NYSE	SE	Fri, Mar 12, 2021	230.00	235.17	222.08	234.99
3407	NYSE	SE	Thu, Mar 11, 2021	230.55	239.50	226.00	236.79
3406	NYSE	SE	Wed, Mar 10, 2021	226.00	232.90	214.91	217.21
3405	NYSE	SE	Tue, Mar 9, 2021	222.99	229.99	216.09	228.47
3404	NYSE	SE	Mon, Mar 8, 2021	227.21	231.60	204.83	206.05
3403	NYSE	SE	Fri, Mar 5, 2021	228.67	231.29	209.23	229.76
3402	NYSE	SE	Thu, Mar 4, 2021	239.62	246.67	218.44	229.68
3401	NYSE	SE	Wed, Mar 3, 2021	259.36	260.41	246.50	251.28
3400	NYSE	SE	Tue, Mar 2, 2021	270.00	276.02	246.25	250.00
3399	NYSE	SE	Mon, Mar 1, 2021	250.75	252.47	244.71	248.51
3398	NYSE	SE	Fri, Feb 26, 2021	235.91	242.85	225.00	235.69
3397	NYSE	SE	Thu, Feb 25, 2021	248.00	250.80	232.07	235.35
3396	NYSE	SE	Wed, Feb 24, 2021	253.11	254.00	240.64	248.04
3395	NYSE	SE	Tue, Feb 23, 2021	240.36	255.95	229.27	251.81
3394	NYSE	SE	Mon, Feb 22, 2021	272.77	273.01	250.93	252.96
3393	NYSE	SE	Fri, Feb 19, 2021	271.83	280.64	270.88	280.00
3392	NYSE	SE	Thu, Feb 18, 2021	263.87	268.13	255.15	267.50
3391	NYSE	SE	Wed, Feb 17, 2021	275.11	275.96	264.51	268.22
3390	NYSE	SE	Tue, Feb 16, 2021	281.92	285.00	275.25	278.14
3389	NYSE	SE	Fri, Feb 12, 2021	270.37	277.38	268.78	276.12
3388	NYSE	SE	Thu, Feb 11, 2021	273.00	277.50	268.27	274.63
3387	NYSE	SE	Wed, Feb 10, 2021	277.09	281.77	265.20	270.97
3386	NYSE	SE	Tue, Feb 9, 2021	266.10	278.35	266.01	274.66
3385	NYSE	SE	Mon, Feb 8, 2021	258.69	269.14	258.31	263.46
3384	NYSE	SE	Fri, Feb 5, 2021	244.00	258.64	242.39	256.76
3383	NYSE	SE	Thu, Feb 4, 2021	244.29	245.71	237.32	243.96
3382	NYSE	SE	Wed, Feb 3, 2021	244.77	246.33	239.70	243.54
3381	NYSE	SE	Tue, Feb 2, 2021	235.92	241.78	231.00	238.54
3380	NYSE	SE	Mon, Feb 1, 2021	222.97	236.98	222.97	233.53
3379	NYSE	SE	Fri, Jan 29, 2021	218.06	221.61	211.25	216.71
3378	NYSE	SE	Thu, Jan 28, 2021	210.00	228.41	209.30	219.78
3377	NYSE	SE	Wed, Jan 27, 2021	212.27	223.17	203.06	205.78
3376	NYSE	SE	Tue, Jan 26, 2021	230.00	232.33	215.81	217.22
3375	NYSE	SE	Mon, Jan 25, 2021	240.00	240.44	226.14	228.68
3374	NYSE	SE	Fri, Jan 22, 2021	232.61	236.79	230.25	236.49
3373	NYSE	SE	Thu, Jan 21, 2021	233.38	237.00	232.00	233.96
3372	NYSE	SE	Wed, Jan 20, 2021	238.20	238.42	232.08	233.15
3371	NYSE	SE	Tue, Jan 19, 2021	232.45	234.50	226.05	231.64
3370	NYSE	SE	Fri, Jan 15, 2021	230.88	233.48	222.08	226.05
3369	NYSE	SE	Thu, Jan 14, 2021	230.88	237.27	227.65	229.66
3368	NYSE	SE	Wed, Jan 13, 2021	223.61	229.98	220.88	226.78
3367	NYSE	SE	Tue, Jan 12, 2021	214.38	218.57	212.40	218.48
3366	NYSE	SE	Mon, Jan 11, 2021	209.00	213.35	206.89	209.06
3365	NYSE	SE	Fri, Jan 8, 2021	205.94	213.60	202.43	210.16
3364	NYSE	SE	Thu, Jan 7, 2021	198.02	205.34	197.89	203.94
3363	NYSE	SE	Wed, Jan 6, 2021	201.58	204.12	193.91	194.37
3362	NYSE	SE	Tue, Jan 5, 2021	198.10	204.09	195.09	202.93
3361	NYSE	SE	Mon, Jan 4, 2021	200.75	203.11	191.87	196.06
3360	NYSE	SE	Thu, Dec 31, 2020	196.74	199.12	194.53	199.05
3359	NYSE	SE	Wed, Dec 30, 2020	190.00	197.59	186.68	196.75
3358	NYSE	SE	Tue, Dec 29, 2020	185.09	190.87	183.31	188.35
3357	NYSE	SE	Mon, Dec 28, 2020	193.25	194.50	178.80	180.28
3356	NYSE	SE	Thu, Dec 24, 2020	194.54	197.30	191.80	193.18
3355	NYSE	SE	Wed, Dec 23, 2020	199.74	200.34	194.36	195.07
3354	NYSE	SE	Tue, Dec 22, 2020	198.50	202.41	196.51	200.65
3353	NYSE	SE	Mon, Dec 21, 2020	197.00	201.50	192.85	196.90
3352	NYSE	SE	Fri, Dec 18, 2020	198.96	200.85	196.60	200.35
3351	NYSE	SE	Thu, Dec 17, 2020	195.46	198.45	194.03	198.05
3350	NYSE	SE	Wed, Dec 16, 2020	189.67	196.44	188.38	192.99
3349	NYSE	SE	Tue, Dec 15, 2020	191.50	191.75	186.00	188.09
3348	NYSE	SE	Mon, Dec 14, 2020	195.00	195.68	189.06	190.26
3347	NYSE	SE	Fri, Dec 11, 2020	194.30	195.90	190.25	193.38
3346	NYSE	SE	Thu, Dec 10, 2020	194.92	201.70	194.04	198.95
3345	NYSE	SE	Wed, Dec 9, 2020	208.55	212.33	200.40	202.68
3344	NYSE	SE	Tue, Dec 8, 2020	199.00	207.52	197.60	205.87
3343	NYSE	SE	Mon, Dec 7, 2020	200.00	200.00	195.40	198.57
3342	NYSE	SE	Fri, Dec 4, 2020	190.97	203.42	186.10	198.78
3341	NYSE	SE	Thu, Dec 3, 2020	185.06	192.36	182.58	183.53
3340	NYSE	SE	Wed, Dec 2, 2020	174.99	184.93	174.50	183.88
3339	NYSE	SE	Tue, Dec 1, 2020	183.10	183.50	176.59	177.38
3338	NYSE	SE	Mon, Nov 30, 2020	183.00	183.80	173.91	180.37
3337	NYSE	SE	Fri, Nov 27, 2020	180.50	182.75	178.22	182.55
3336	NYSE	SE	Wed, Nov 25, 2020	176.35	178.72	173.70	177.70
3335	NYSE	SE	Tue, Nov 24, 2020	179.23	181.25	174.30	176.92
3334	NYSE	SE	Mon, Nov 23, 2020	183.00	185.00	178.15	182.92
3333	NYSE	SE	Fri, Nov 20, 2020	175.20	184.06	175.19	183.11
3332	NYSE	SE	Thu, Nov 19, 2020	167.72	174.81	166.00	173.47
3331	NYSE	SE	Wed, Nov 18, 2020	174.29	174.83	165.00	165.16
3330	NYSE	SE	Tue, Nov 17, 2020	182.89	187.18	168.56	170.62
3329	NYSE	SE	Mon, Nov 16, 2020	178.70	179.24	172.00	178.22
3328	NYSE	SE	Fri, Nov 13, 2020	181.20	183.66	176.63	181.44
3327	NYSE	SE	Thu, Nov 12, 2020	174.00	179.45	171.82	178.77
3326	NYSE	SE	Wed, Nov 11, 2020	166.45	171.69	161.51	169.13
3325	NYSE	SE	Tue, Nov 10, 2020	169.80	169.96	155.10	156.53
3324	NYSE	SE	Mon, Nov 9, 2020	176.16	182.97	164.00	169.08
3323	NYSE	SE	Fri, Nov 6, 2020	184.79	187.75	180.17	186.79
3322	NYSE	SE	Thu, Nov 5, 2020	183.00	187.45	180.58	184.62
3321	NYSE	SE	Wed, Nov 4, 2020	171.35	177.59	170.59	176.96
3320	NYSE	SE	Tue, Nov 3, 2020	161.11	169.22	161.00	166.39
3319	NYSE	SE	Mon, Nov 2, 2020	160.40	164.94	157.55	159.67
3318	NYSE	SE	Fri, Oct 30, 2020	163.42	164.74	155.33	157.70
3317	NYSE	SE	Thu, Oct 29, 2020	166.42	169.98	163.45	167.02
3316	NYSE	SE	Wed, Oct 28, 2020	167.49	167.99	161.26	163.24
3315	NYSE	SE	Tue, Oct 27, 2020	164.68	172.45	162.95	172.29
3314	NYSE	SE	Mon, Oct 26, 2020	160.40	164.67	159.41	162.36
3313	NYSE	SE	Fri, Oct 23, 2020	162.00	163.12	158.79	162.96
3312	NYSE	SE	Thu, Oct 22, 2020	168.79	169.79	159.60	161.63
3311	NYSE	SE	Wed, Oct 21, 2020	167.23	172.12	163.78	168.38
3310	NYSE	SE	Tue, Oct 20, 2020	163.00	169.49	162.50	166.87
3309	NYSE	SE	Mon, Oct 19, 2020	165.42	168.18	161.95	162.84
3308	NYSE	SE	Fri, Oct 16, 2020	170.17	171.61	164.88	165.20
3307	NYSE	SE	Thu, Oct 15, 2020	165.80	169.31	161.84	169.30
3306	NYSE	SE	Wed, Oct 14, 2020	174.30	176.90	166.33	167.63
3305	NYSE	SE	Tue, Oct 13, 2020	170.00	172.47	166.38	172.40
3304	NYSE	SE	Mon, Oct 12, 2020	175.00	175.60	166.90	167.18
3303	NYSE	SE	Fri, Oct 9, 2020	170.00	172.50	166.28	172.12
3302	NYSE	SE	Thu, Oct 8, 2020	170.49	172.00	168.15	169.29
3301	NYSE	SE	Wed, Oct 7, 2020	167.43	171.30	165.45	167.42
3300	NYSE	SE	Tue, Oct 6, 2020	159.00	167.94	158.13	163.44
3299	NYSE	SE	Mon, Oct 5, 2020	158.88	162.05	155.21	157.58
3298	NYSE	SE	Fri, Oct 2, 2020	154.50	160.09	154.33	155.36
3297	NYSE	SE	Thu, Oct 1, 2020	157.00	160.44	154.52	160.00
3296	NYSE	SE	Wed, Sep 30, 2020	155.10	158.54	153.86	154.04
3295	NYSE	SE	Tue, Sep 29, 2020	159.41	161.51	154.39	155.15
3294	NYSE	SE	Mon, Sep 28, 2020	159.00	162.00	157.01	159.97
3293	NYSE	SE	Fri, Sep 25, 2020	150.74	157.80	149.55	155.29
3292	NYSE	SE	Thu, Sep 24, 2020	144.94	152.45	142.41	150.06
3291	NYSE	SE	Wed, Sep 23, 2020	150.75	155.54	146.64	147.88
3290	NYSE	SE	Tue, Sep 22, 2020	151.09	152.75	145.90	152.12
3289	NYSE	SE	Mon, Sep 21, 2020	143.00	150.88	142.64	150.70
3288	NYSE	SE	Fri, Sep 18, 2020	150.05	150.98	143.88	147.55
3287	NYSE	SE	Thu, Sep 17, 2020	143.80	149.26	141.86	149.08
3286	NYSE	SE	Wed, Sep 16, 2020	148.96	151.24	146.73	147.58
3285	NYSE	SE	Tue, Sep 15, 2020	150.00	150.59	145.29	149.99
3284	NYSE	SE	Mon, Sep 14, 2020	143.99	149.22	143.00	147.82
3283	NYSE	SE	Fri, Sep 11, 2020	142.27	142.99	138.08	139.51
3282	NYSE	SE	Thu, Sep 10, 2020	142.00	146.10	138.03	139.50
3281	NYSE	SE	Wed, Sep 9, 2020	141.93	143.48	138.13	142.03
3280	NYSE	SE	Tue, Sep 8, 2020	136.00	144.93	135.28	138.00
3279	NYSE	SE	Fri, Sep 4, 2020	145.05	145.71	137.89	144.15
3278	NYSE	SE	Thu, Sep 3, 2020	150.66	152.97	144.12	147.56
3277	NYSE	SE	Wed, Sep 2, 2020	164.26	165.23	153.38	157.22
3276	NYSE	SE	Tue, Sep 1, 2020	156.70	162.00	153.31	161.80
3275	NYSE	SE	Mon, Aug 31, 2020	154.34	158.99	150.56	152.81
3274	NYSE	SE	Fri, Aug 28, 2020	154.48	156.09	151.98	152.67
3273	NYSE	SE	Thu, Aug 27, 2020	158.00	158.90	150.34	153.15
3272	NYSE	SE	Wed, Aug 26, 2020	154.92	163.14	154.34	159.00
3271	NYSE	SE	Tue, Aug 25, 2020	148.25	155.00	147.30	154.13
3270	NYSE	SE	Mon, Aug 24, 2020	149.79	152.19	144.26	150.41
3269	NYSE	SE	Fri, Aug 21, 2020	153.28	154.28	145.90	147.42
3268	NYSE	SE	Thu, Aug 20, 2020	151.30	153.34	145.76	152.64
3267	NYSE	SE	Wed, Aug 19, 2020	151.77	154.25	146.30	150.56
3266	NYSE	SE	Tue, Aug 18, 2020	148.00	152.51	141.03	145.98
3265	NYSE	SE	Mon, Aug 17, 2020	128.92	134.44	127.23	134.28
3264	NYSE	SE	Fri, Aug 14, 2020	128.31	129.67	124.39	126.50
3263	NYSE	SE	Thu, Aug 13, 2020	128.00	130.65	126.50	128.00
3262	NYSE	SE	Wed, Aug 12, 2020	122.49	128.68	121.37	126.92
3261	NYSE	SE	Tue, Aug 11, 2020	122.85	127.79	118.08	120.36
3260	NYSE	SE	Mon, Aug 10, 2020	132.66	135.52	120.34	122.70
3259	NYSE	SE	Fri, Aug 7, 2020	137.27	140.44	127.64	129.00
3258	NYSE	SE	Thu, Aug 6, 2020	146.99	146.99	137.04	138.21
3257	NYSE	SE	Wed, Aug 5, 2020	140.51	146.69	140.05	145.47
3256	NYSE	SE	Tue, Aug 4, 2020	132.86	138.54	131.74	137.51
3255	NYSE	SE	Mon, Aug 3, 2020	124.92	134.33	124.50	132.75
3254	NYSE	SE	Fri, Jul 31, 2020	124.51	125.84	120.10	122.20
3253	NYSE	SE	Thu, Jul 30, 2020	118.52	122.55	118.14	122.29
3252	NYSE	SE	Wed, Jul 29, 2020	119.17	120.34	116.91	118.69
3251	NYSE	SE	Tue, Jul 28, 2020	115.63	118.75	114.14	116.00
3250	NYSE	SE	Mon, Jul 27, 2020	110.48	115.02	109.17	114.18
3249	NYSE	SE	Fri, Jul 24, 2020	105.43	108.20	101.70	107.12
3248	NYSE	SE	Thu, Jul 23, 2020	114.65	114.96	107.20	108.95
3247	NYSE	SE	Wed, Jul 22, 2020	115.93	116.75	113.16	114.65
3246	NYSE	SE	Tue, Jul 21, 2020	118.32	120.45	114.68	115.45
3245	NYSE	SE	Mon, Jul 20, 2020	111.90	117.99	111.14	115.25
3244	NYSE	SE	Fri, Jul 17, 2020	110.17	111.76	107.87	109.04
3243	NYSE	SE	Thu, Jul 16, 2020	109.60	110.49	106.88	109.00
3242	NYSE	SE	Wed, Jul 15, 2020	114.51	116.74	112.63	113.21
3241	NYSE	SE	Tue, Jul 14, 2020	111.15	113.54	106.01	113.30
3240	NYSE	SE	Mon, Jul 13, 2020	123.17	125.29	113.58	113.65
3239	NYSE	SE	Fri, Jul 10, 2020	121.53	122.38	118.45	121.00
3238	NYSE	SE	Thu, Jul 9, 2020	129.71	129.72	119.00	123.05
3237	NYSE	SE	Wed, Jul 8, 2020	118.02	126.68	118.01	124.46
3236	NYSE	SE	Tue, Jul 7, 2020	113.44	116.12	111.34	112.90
3235	NYSE	SE	Mon, Jul 6, 2020	122.50	123.50	113.19	114.41
3234	NYSE	SE	Thu, Jul 2, 2020	117.85	119.23	115.33	117.62
3233	NYSE	SE	Wed, Jul 1, 2020	108.28	116.76	108.28	114.46
3232	NYSE	SE	Tue, Jun 30, 2020	109.08	110.42	107.05	107.24
3231	NYSE	SE	Mon, Jun 29, 2020	104.98	110.64	101.61	108.77
3230	NYSE	SE	Fri, Jun 26, 2020	103.54	107.80	101.61	105.20
3229	NYSE	SE	Thu, Jun 25, 2020	103.00	105.70	101.20	104.32
3228	NYSE	SE	Wed, Jun 24, 2020	110.38	111.87	100.66	103.64
3227	NYSE	SE	Tue, Jun 23, 2020	115.20	116.00	110.12	111.10
3226	NYSE	SE	Mon, Jun 22, 2020	107.81	113.78	107.58	113.39
3225	NYSE	SE	Fri, Jun 19, 2020	108.17	110.13	106.70	106.94
3224	NYSE	SE	Thu, Jun 18, 2020	109.00	109.80	102.52	106.48
3223	NYSE	SE	Wed, Jun 17, 2020	99.57	107.92	99.50	106.81
3222	NYSE	SE	Tue, Jun 16, 2020	102.49	102.49	96.86	100.80
3221	NYSE	SE	Mon, Jun 15, 2020	91.28	98.68	90.63	97.25
3220	NYSE	SE	Fri, Jun 12, 2020	92.00	94.52	90.56	92.98
3219	NYSE	SE	Thu, Jun 11, 2020	90.00	91.67	86.60	88.58
3218	NYSE	SE	Wed, Jun 10, 2020	91.52	92.93	89.94	92.16
3217	NYSE	SE	Tue, Jun 9, 2020	90.72	91.58	89.64	90.78
3216	NYSE	SE	Mon, Jun 8, 2020	90.00	93.18	89.78	90.88
3215	NYSE	SE	Fri, Jun 5, 2020	86.52	89.94	85.61	89.70
3214	NYSE	SE	Thu, Jun 4, 2020	88.00	88.20	83.68	85.31
3213	NYSE	SE	Wed, Jun 3, 2020	87.18	88.16	86.13	88.07
3212	NYSE	SE	Tue, Jun 2, 2020	83.00	86.86	82.52	86.86
3211	NYSE	SE	Mon, Jun 1, 2020	80.08	82.62	80.08	82.47
3210	NYSE	SE	Fri, May 29, 2020	76.03	79.89	75.11	79.80
3209	NYSE	SE	Thu, May 28, 2020	77.98	80.37	75.28	75.66
3208	NYSE	SE	Wed, May 27, 2020	83.69	83.75	73.93	78.91
3207	NYSE	SE	Tue, May 26, 2020	81.08	83.80	80.66	83.16
3206	NYSE	SE	Fri, May 22, 2020	78.01	79.19	76.07	79.00
3205	NYSE	SE	Thu, May 21, 2020	72.40	78.54	72.26	77.81
3204	NYSE	SE	Wed, May 20, 2020	70.00	73.97	69.90	72.40
3203	NYSE	SE	Tue, May 19, 2020	69.75	72.80	68.10	68.27
3202	NYSE	SE	Mon, May 18, 2020	66.00	69.95	65.43	69.49
3201	NYSE	SE	Fri, May 15, 2020	60.09	62.19	60.00	61.96
3200	NYSE	SE	Thu, May 14, 2020	61.00	61.59	59.26	61.59
3199	NYSE	SE	Wed, May 13, 2020	63.00	64.00	60.69	61.98
3198	NYSE	SE	Tue, May 12, 2020	63.00	64.39	61.07	62.70
3197	NYSE	SE	Mon, May 11, 2020	61.87	63.79	61.58	62.91
3196	NYSE	SE	Fri, May 8, 2020	61.16	63.30	60.67	62.49
3195	NYSE	SE	Thu, May 7, 2020	62.11	62.19	57.72	60.37
3194	NYSE	SE	Wed, May 6, 2020	58.05	62.56	57.61	61.69
3193	NYSE	SE	Tue, May 5, 2020	56.77	59.44	55.97	57.93
3192	NYSE	SE	Mon, May 4, 2020	53.85	55.73	53.85	55.23
3191	NYSE	SE	Fri, May 1, 2020	53.89	55.04	53.35	54.78
3190	NYSE	SE	Thu, Apr 30, 2020	56.16	56.75	55.31	55.58
3189	NYSE	SE	Wed, Apr 29, 2020	53.57	55.83	53.43	55.52
3188	NYSE	SE	Tue, Apr 28, 2020	56.49	56.80	52.77	53.30
3187	NYSE	SE	Mon, Apr 27, 2020	55.46	56.00	54.51	55.34
3186	NYSE	SE	Fri, Apr 24, 2020	54.22	54.72	53.52	54.39
3185	NYSE	SE	Thu, Apr 23, 2020	54.10	54.92	53.07	53.63
3184	NYSE	SE	Wed, Apr 22, 2020	54.11	55.10	52.88	54.04
3183	NYSE	SE	Tue, Apr 21, 2020	53.54	54.04	50.35	51.98
3182	NYSE	SE	Mon, Apr 20, 2020	52.46	54.98	52.25	54.22
3181	NYSE	SE	Fri, Apr 17, 2020	55.25	55.25	52.67	53.02
3180	NYSE	SE	Thu, Apr 16, 2020	51.60	54.48	51.41	53.95
3179	NYSE	SE	Wed, Apr 15, 2020	49.47	50.62	48.11	49.78
3178	NYSE	SE	Tue, Apr 14, 2020	47.72	50.65	47.57	50.22
3177	NYSE	SE	Mon, Apr 13, 2020	44.74	47.56	44.46	46.99
3176	NYSE	SE	Thu, Apr 9, 2020	46.50	47.90	44.85	45.07
3175	NYSE	SE	Wed, Apr 8, 2020	45.40	46.10	44.81	45.45
3174	NYSE	SE	Tue, Apr 7, 2020	46.06	46.75	44.50	45.22
3173	NYSE	SE	Mon, Apr 6, 2020	43.97	45.75	43.72	44.80
3172	NYSE	SE	Fri, Apr 3, 2020	43.40	44.39	40.41	42.10
3171	NYSE	SE	Thu, Apr 2, 2020	42.77	44.71	42.62	44.58
3170	NYSE	SE	Wed, Apr 1, 2020	43.00	43.93	42.22	43.17
3169	NYSE	SE	Tue, Mar 31, 2020	44.14	45.11	43.76	44.31
3168	NYSE	SE	Mon, Mar 30, 2020	44.00	44.50	42.50	44.46
3167	NYSE	SE	Fri, Mar 27, 2020	44.31	46.00	43.50	43.93
3166	NYSE	SE	Thu, Mar 26, 2020	45.38	46.48	44.64	45.74
3165	NYSE	SE	Wed, Mar 25, 2020	43.47	46.36	42.49	44.04
3164	NYSE	SE	Tue, Mar 24, 2020	41.74	43.75	41.24	42.84
3163	NYSE	SE	Mon, Mar 23, 2020	38.10	38.76	35.61	38.45
3162	NYSE	SE	Fri, Mar 20, 2020	41.70	42.33	38.00	38.00
3161	NYSE	SE	Thu, Mar 19, 2020	41.08	41.31	38.02	39.70
3160	NYSE	SE	Wed, Mar 18, 2020	40.54	41.96	36.28	41.96
3159	NYSE	SE	Tue, Mar 17, 2020	41.87	45.00	40.50	44.26
3158	NYSE	SE	Mon, Mar 16, 2020	38.50	43.29	38.50	41.08
3157	NYSE	SE	Fri, Mar 13, 2020	44.93	45.11	42.37	44.51
3156	NYSE	SE	Thu, Mar 12, 2020	44.00	44.40	41.47	41.63
3155	NYSE	SE	Wed, Mar 11, 2020	49.04	50.50	47.27	48.02
3154	NYSE	SE	Tue, Mar 10, 2020	48.00	50.77	47.82	50.69
3153	NYSE	SE	Mon, Mar 9, 2020	45.99	47.18	44.99	45.91
3152	NYSE	SE	Fri, Mar 6, 2020	50.66	51.17	47.86	50.35
3151	NYSE	SE	Thu, Mar 5, 2020	51.01	52.77	50.38	52.56
3150	NYSE	SE	Wed, Mar 4, 2020	51.00	52.58	50.20	52.52
3149	NYSE	SE	Tue, Mar 3, 2020	49.58	51.59	48.24	48.95
3148	NYSE	SE	Mon, Mar 2, 2020	46.21	48.22	45.15	48.04
3147	NYSE	SE	Fri, Feb 28, 2020	43.64	45.54	43.50	45.06
3146	NYSE	SE	Thu, Feb 27, 2020	45.01	46.90	43.31	45.07
3145	NYSE	SE	Wed, Feb 26, 2020	46.77	47.91	46.28	46.42
3144	NYSE	SE	Tue, Feb 25, 2020	49.46	49.79	46.06	46.70
3143	NYSE	SE	Mon, Feb 24, 2020	48.68	49.49	46.95	48.20
3142	NYSE	SE	Fri, Feb 21, 2020	52.17	52.39	51.45	51.85
3141	NYSE	SE	Thu, Feb 20, 2020	51.16	52.51	50.87	52.50
3140	NYSE	SE	Wed, Feb 19, 2020	50.34	51.21	49.78	51.20
3139	NYSE	SE	Tue, Feb 18, 2020	49.27	49.88	48.80	49.84
3138	NYSE	SE	Fri, Feb 14, 2020	48.50	49.33	48.16	48.49
3137	NYSE	SE	Thu, Feb 13, 2020	47.10	48.40	47.04	47.95
3136	NYSE	SE	Wed, Feb 12, 2020	46.59	47.14	46.44	46.93
3135	NYSE	SE	Tue, Feb 11, 2020	45.71	46.67	45.39	46.34
3134	NYSE	SE	Mon, Feb 10, 2020	46.06	46.30	44.95	45.16
3133	NYSE	SE	Fri, Feb 7, 2020	46.58	46.71	45.53	46.20
3132	NYSE	SE	Thu, Feb 6, 2020	46.08	46.78	44.85	45.72
3131	NYSE	SE	Wed, Feb 5, 2020	47.50	47.51	45.73	45.81
3130	NYSE	SE	Tue, Feb 4, 2020	46.97	47.11	46.07	46.82
3129	NYSE	SE	Mon, Feb 3, 2020	45.37	46.50	45.25	46.37
3128	NYSE	SE	Fri, Jan 31, 2020	45.28	45.58	44.81	45.24
3127	NYSE	SE	Thu, Jan 30, 2020	44.72	45.63	44.52	45.59
3126	NYSE	SE	Wed, Jan 29, 2020	45.76	46.29	45.03	45.14
3125	NYSE	SE	Tue, Jan 28, 2020	45.00	45.31	44.51	45.03
3124	NYSE	SE	Mon, Jan 27, 2020	42.60	44.45	42.60	44.35
3123	NYSE	SE	Fri, Jan 24, 2020	46.06	46.50	44.35	45.33
3122	NYSE	SE	Thu, Jan 23, 2020	44.25	45.01	43.74	44.75
3121	NYSE	SE	Wed, Jan 22, 2020	43.55	45.15	42.90	44.36
3120	NYSE	SE	Tue, Jan 21, 2020	41.01	41.40	40.33	41.31
3119	NYSE	SE	Fri, Jan 17, 2020	40.75	41.34	40.70	41.28
3118	NYSE	SE	Thu, Jan 16, 2020	40.65	41.02	40.20	40.96
3117	NYSE	SE	Wed, Jan 15, 2020	40.40	40.95	39.91	40.42
3116	NYSE	SE	Tue, Jan 14, 2020	40.00	40.27	39.15	39.94
3115	NYSE	SE	Mon, Jan 13, 2020	39.71	40.37	39.60	40.02
3114	NYSE	SE	Fri, Jan 10, 2020	40.76	40.91	39.34	39.58
3113	NYSE	SE	Thu, Jan 9, 2020	40.79	40.90	40.04	40.53
3112	NYSE	SE	Wed, Jan 8, 2020	41.00	41.39	40.06	40.16
3111	NYSE	SE	Tue, Jan 7, 2020	40.50	41.80	40.35	41.01
3110	NYSE	SE	Mon, Jan 6, 2020	40.07	41.03	40.03	40.48
3109	NYSE	SE	Fri, Jan 3, 2020	39.44	40.65	39.40	40.49
3108	NYSE	SE	Thu, Jan 2, 2020	41.00	41.19	39.46	40.04
3107	NYSE	SE	Tue, Dec 31, 2019	38.98	40.62	38.81	40.22
3106	NYSE	SE	Mon, Dec 30, 2019	39.86	40.00	38.34	39.21
3105	NYSE	SE	Fri, Dec 27, 2019	39.37	39.59	38.77	39.30
3104	NYSE	SE	Thu, Dec 26, 2019	39.10	39.50	38.88	39.08
3103	NYSE	SE	Tue, Dec 24, 2019	38.99	39.45	38.75	39.12
3102	NYSE	SE	Mon, Dec 23, 2019	38.72	39.36	38.52	38.85
3101	NYSE	SE	Fri, Dec 20, 2019	39.00	39.13	38.06	39.01
3100	NYSE	SE	Thu, Dec 19, 2019	37.75	39.20	37.63	38.82
3099	NYSE	SE	Wed, Dec 18, 2019	37.93	38.02	36.80	37.61
3098	NYSE	SE	Tue, Dec 17, 2019	38.46	38.48	37.70	38.00
3097	NYSE	SE	Mon, Dec 16, 2019	37.00	38.13	36.85	38.00
3096	NYSE	SE	Fri, Dec 13, 2019	37.17	37.68	36.67	36.80
3095	NYSE	SE	Thu, Dec 12, 2019	36.63	37.48	36.26	37.30
3094	NYSE	SE	Wed, Dec 11, 2019	36.63	36.80	36.01	36.77
3093	NYSE	SE	Tue, Dec 10, 2019	36.82	37.10	36.41	36.63
3092	NYSE	SE	Mon, Dec 9, 2019	37.94	38.00	36.73	36.74
3091	NYSE	SE	Fri, Dec 6, 2019	38.20	38.97	37.56	37.81
3090	NYSE	SE	Thu, Dec 5, 2019	37.54	38.31	37.06	37.84
3089	NYSE	SE	Wed, Dec 4, 2019	37.18	37.43	36.81	37.09
3088	NYSE	SE	Tue, Dec 3, 2019	35.72	37.02	35.30	36.77
3087	NYSE	SE	Mon, Dec 2, 2019	37.08	37.08	35.87	36.57
3086	NYSE	SE	Fri, Nov 29, 2019	37.52	37.73	36.81	37.04
3085	NYSE	SE	Wed, Nov 27, 2019	37.95	37.98	37.31	37.78
3084	NYSE	SE	Tue, Nov 26, 2019	37.35	38.09	37.22	37.75
3083	NYSE	SE	Mon, Nov 25, 2019	37.36	38.05	37.12	37.35
3082	NYSE	SE	Fri, Nov 22, 2019	37.07	37.57	36.54	37.27
3081	NYSE	SE	Thu, Nov 21, 2019	37.28	37.46	36.64	37.22
3080	NYSE	SE	Wed, Nov 20, 2019	37.02	38.98	36.69	37.27
3079	NYSE	SE	Tue, Nov 19, 2019	36.87	37.12	36.02	37.01
3078	NYSE	SE	Mon, Nov 18, 2019	36.55	37.88	36.16	36.63
3077	NYSE	SE	Fri, Nov 15, 2019	36.92	37.03	35.95	36.38
3076	NYSE	SE	Thu, Nov 14, 2019	35.62	36.92	35.34	36.92
3075	NYSE	SE	Wed, Nov 13, 2019	35.12	37.01	34.89	35.18
3074	NYSE	SE	Tue, Nov 12, 2019	36.08	37.47	35.65	36.76
3073	NYSE	SE	Mon, Nov 11, 2019	31.16	31.50	30.50	31.00
3072	NYSE	SE	Fri, Nov 8, 2019	30.90	31.72	30.74	31.70
3071	NYSE	SE	Thu, Nov 7, 2019	30.74	31.25	30.32	30.95
3070	NYSE	SE	Wed, Nov 6, 2019	30.38	30.78	30.29	30.65
3069	NYSE	SE	Tue, Nov 5, 2019	31.00	31.14	30.15	30.55
3068	NYSE	SE	Mon, Nov 4, 2019	30.00	31.00	29.94	30.89
3067	NYSE	SE	Fri, Nov 1, 2019	30.12	30.15	29.11	29.90
3066	NYSE	SE	Thu, Oct 31, 2019	29.75	30.00	29.03	29.76
3065	NYSE	SE	Wed, Oct 30, 2019	29.50	29.88	29.11	29.79
3064	NYSE	SE	Tue, Oct 29, 2019	29.72	29.90	28.64	29.35
3063	NYSE	SE	Mon, Oct 28, 2019	28.73	29.34	28.52	29.12
3062	NYSE	SE	Fri, Oct 25, 2019	28.11	28.63	27.51	28.50
3061	NYSE	SE	Thu, Oct 24, 2019	27.22	28.34	27.21	28.05
3060	NYSE	SE	Wed, Oct 23, 2019	26.77	27.65	26.65	27.26
3059	NYSE	SE	Tue, Oct 22, 2019	27.23	27.93	26.66	26.70
3058	NYSE	SE	Mon, Oct 21, 2019	26.98	27.43	26.41	27.23
3057	NYSE	SE	Fri, Oct 18, 2019	27.56	27.73	26.72	26.98
3056	NYSE	SE	Thu, Oct 17, 2019	28.52	28.78	27.75	27.83
3055	NYSE	SE	Wed, Oct 16, 2019	28.10	28.45	27.77	28.09
3054	NYSE	SE	Tue, Oct 15, 2019	27.51	28.64	27.51	28.28
3053	NYSE	SE	Mon, Oct 14, 2019	28.30	28.44	27.29	27.50
3052	NYSE	SE	Fri, Oct 11, 2019	28.50	28.84	27.91	27.92
3051	NYSE	SE	Thu, Oct 10, 2019	28.44	28.51	27.13	27.85
3050	NYSE	SE	Wed, Oct 9, 2019	28.27	29.00	28.21	28.62
3049	NYSE	SE	Tue, Oct 8, 2019	30.15	30.30	27.78	27.85
3048	NYSE	SE	Mon, Oct 7, 2019	30.95	31.34	29.93	30.54
3047	NYSE	SE	Fri, Oct 4, 2019	31.22	31.37	30.62	31.00
3046	NYSE	SE	Thu, Oct 3, 2019	30.09	31.46	30.03	31.15
3045	NYSE	SE	Wed, Oct 2, 2019	31.02	31.15	29.86	30.07
3044	NYSE	SE	Tue, Oct 1, 2019	31.02	31.39	30.93	31.29
3043	NYSE	SE	Mon, Sep 30, 2019	31.21	31.56	30.36	30.95
3042	NYSE	SE	Fri, Sep 27, 2019	32.46	32.68	29.93	30.42
3041	NYSE	SE	Thu, Sep 26, 2019	32.30	32.93	32.20	32.47
3040	NYSE	SE	Wed, Sep 25, 2019	30.98	32.63	30.73	32.44
3039	NYSE	SE	Tue, Sep 24, 2019	32.58	32.70	31.01	31.26
3038	NYSE	SE	Mon, Sep 23, 2019	32.27	32.64	31.71	32.44
3037	NYSE	SE	Fri, Sep 20, 2019	31.94	32.60	31.63	32.27
3036	NYSE	SE	Thu, Sep 19, 2019	31.10	32.39	31.02	31.95
3035	NYSE	SE	Wed, Sep 18, 2019	30.88	31.23	30.37	31.10
3034	NYSE	SE	Tue, Sep 17, 2019	31.15	31.39	30.86	30.87
3033	NYSE	SE	Mon, Sep 16, 2019	30.89	31.46	30.69	30.92
3032	NYSE	SE	Fri, Sep 13, 2019	31.33	31.58	30.62	31.03
3031	NYSE	SE	Thu, Sep 12, 2019	31.44	33.08	31.24	31.33
3030	NYSE	SE	Wed, Sep 11, 2019	30.38	31.55	29.96	31.18
3029	NYSE	SE	Tue, Sep 10, 2019	29.72	30.65	29.33	30.34
3028	NYSE	SE	Mon, Sep 9, 2019	31.58	31.95	29.70	30.04
3027	NYSE	SE	Fri, Sep 6, 2019	31.84	32.50	31.49	31.61
3026	NYSE	SE	Thu, Sep 5, 2019	32.50	32.50	30.94	31.60
3025	NYSE	SE	Wed, Sep 4, 2019	30.64	32.64	29.92	31.91
3024	NYSE	SE	Tue, Sep 3, 2019	31.95	32.03	30.52	30.88
3023	NYSE	SE	Fri, Aug 30, 2019	32.88	32.88	31.67	32.12
3022	NYSE	SE	Thu, Aug 29, 2019	32.92	32.97	32.17	32.42
3021	NYSE	SE	Wed, Aug 28, 2019	31.26	32.68	30.44	32.29
3020	NYSE	SE	Tue, Aug 27, 2019	31.80	32.80	31.53	31.89
3019	NYSE	SE	Mon, Aug 26, 2019	31.05	32.17	30.84	31.72
3018	NYSE	SE	Fri, Aug 23, 2019	31.75	32.00	30.73	30.87
3017	NYSE	SE	Thu, Aug 22, 2019	32.39	32.44	31.29	32.22
3016	NYSE	SE	Wed, Aug 21, 2019	33.31	33.48	31.80	31.89
3015	NYSE	SE	Tue, Aug 20, 2019	32.00	33.97	31.50	33.00
3014	NYSE	SE	Mon, Aug 19, 2019	36.45	36.90	35.73	36.10
3013	NYSE	SE	Fri, Aug 16, 2019	34.92	35.75	34.32	35.42
3012	NYSE	SE	Thu, Aug 15, 2019	33.70	34.71	33.70	34.39
3011	NYSE	SE	Wed, Aug 14, 2019	34.02	34.20	32.63	33.38
3010	NYSE	SE	Tue, Aug 13, 2019	34.36	34.84	33.68	34.62
3009	NYSE	SE	Mon, Aug 12, 2019	34.65	34.83	33.61	34.02
3008	NYSE	SE	Fri, Aug 9, 2019	35.14	35.99	34.58	34.69
3007	NYSE	SE	Thu, Aug 8, 2019	35.96	36.17	34.00	35.58
3006	NYSE	SE	Wed, Aug 7, 2019	33.67	34.90	33.45	34.52
3005	NYSE	SE	Tue, Aug 6, 2019	35.25	35.50	33.56	33.94
3004	NYSE	SE	Mon, Aug 5, 2019	35.11	36.18	33.00	34.02
3003	NYSE	SE	Fri, Aug 2, 2019	36.01	38.00	35.61	37.71
3002	NYSE	SE	Thu, Aug 1, 2019	35.44	37.76	35.16	35.29
3001	NYSE	SE	Wed, Jul 31, 2019	35.95	36.26	34.35	35.10
3000	NYSE	SE	Tue, Jul 30, 2019	36.26	36.53	35.41	35.71
2999	NYSE	SE	Mon, Jul 29, 2019	37.99	38.00	35.61	36.73
2998	NYSE	SE	Fri, Jul 26, 2019	36.55	37.69	36.55	37.39
2997	NYSE	SE	Thu, Jul 25, 2019	35.82	36.97	35.70	36.38
2996	NYSE	SE	Wed, Jul 24, 2019	35.29	36.11	34.75	35.82
2995	NYSE	SE	Tue, Jul 23, 2019	35.46	35.75	34.80	35.07
2994	NYSE	SE	Mon, Jul 22, 2019	34.77	35.82	34.40	35.25
2993	NYSE	SE	Fri, Jul 19, 2019	34.65	35.35	34.44	34.65
2992	NYSE	SE	Thu, Jul 18, 2019	34.17	34.66	33.82	34.42
2991	NYSE	SE	Wed, Jul 17, 2019	34.82	35.08	34.13	34.31
2990	NYSE	SE	Tue, Jul 16, 2019	35.42	35.70	34.77	35.21
2989	NYSE	SE	Mon, Jul 15, 2019	35.25	35.51	34.76	35.17
2988	NYSE	SE	Fri, Jul 12, 2019	36.20	36.20	35.01	35.17
2987	NYSE	SE	Thu, Jul 11, 2019	36.14	36.16	35.65	36.00
2986	NYSE	SE	Wed, Jul 10, 2019	36.27	37.00	35.53	36.08
2985	NYSE	SE	Tue, Jul 9, 2019	34.96	36.34	34.83	35.57
2984	NYSE	SE	Mon, Jul 8, 2019	35.48	35.48	33.99	35.36
2983	NYSE	SE	Fri, Jul 5, 2019	35.52	35.96	35.09	35.71
2982	NYSE	SE	Wed, Jul 3, 2019	35.54	35.72	34.93	35.69
2981	NYSE	SE	Tue, Jul 2, 2019	34.32	35.27	33.69	35.14
2980	NYSE	SE	Mon, Jul 1, 2019	33.90	34.85	33.80	34.27
2979	NYSE	SE	Fri, Jun 28, 2019	33.96	34.08	32.15	33.22
2978	NYSE	SE	Thu, Jun 27, 2019	34.03	34.30	33.30	33.77
2977	NYSE	SE	Wed, Jun 26, 2019	34.00	34.15	33.28	33.81
2976	NYSE	SE	Tue, Jun 25, 2019	34.42	34.84	33.12	33.42
2975	NYSE	SE	Mon, Jun 24, 2019	34.50	34.60	33.94	34.19
2974	NYSE	SE	Fri, Jun 21, 2019	32.31	34.75	32.30	34.45
2973	NYSE	SE	Thu, Jun 20, 2019	32.01	32.35	31.08	32.30
2972	NYSE	SE	Wed, Jun 19, 2019	31.58	31.59	30.54	31.49
2971	NYSE	SE	Tue, Jun 18, 2019	30.45	31.89	30.40	31.26
2970	NYSE	SE	Mon, Jun 17, 2019	29.98	30.30	29.62	29.95
2969	NYSE	SE	Fri, Jun 14, 2019	30.61	30.74	29.78	29.96
2968	NYSE	SE	Thu, Jun 13, 2019	32.44	32.44	30.59	30.76
2967	NYSE	SE	Wed, Jun 12, 2019	30.01	31.41	29.78	31.22
2966	NYSE	SE	Tue, Jun 11, 2019	31.00	31.10	29.44	30.49
2965	NYSE	SE	Mon, Jun 10, 2019	31.08	31.10	30.56	30.80
2964	NYSE	SE	Fri, Jun 7, 2019	29.94	30.99	29.87	30.85
2963	NYSE	SE	Thu, Jun 6, 2019	29.25	29.89	29.00	29.74
2962	NYSE	SE	Wed, Jun 5, 2019	28.95	29.47	28.11	29.23
2961	NYSE	SE	Tue, Jun 4, 2019	28.19	28.76	27.38	28.73
2960	NYSE	SE	Mon, Jun 3, 2019	28.44	28.99	27.52	27.97
2959	NYSE	SE	Fri, May 31, 2019	28.02	28.79	27.70	28.44
2958	NYSE	SE	Thu, May 30, 2019	28.42	29.04	27.95	28.37
2957	NYSE	SE	Wed, May 29, 2019	29.10	29.13	27.95	28.33
2956	NYSE	SE	Tue, May 28, 2019	29.98	30.62	29.13	29.19
2955	NYSE	SE	Fri, May 24, 2019	30.61	31.40	29.72	29.99
2954	NYSE	SE	Thu, May 23, 2019	31.10	31.10	29.95	30.59
2953	NYSE	SE	Wed, May 22, 2019	30.87	32.00	28.80	31.50
2952	NYSE	SE	Tue, May 21, 2019	26.25	26.75	25.26	25.39
2951	NYSE	SE	Mon, May 20, 2019	26.41	26.41	24.59	25.80
2950	NYSE	SE	Fri, May 17, 2019	26.94	26.94	26.34	26.67
2949	NYSE	SE	Thu, May 16, 2019	25.75	27.20	25.60	26.93
2948	NYSE	SE	Wed, May 15, 2019	24.76	25.74	24.65	25.60
2947	NYSE	SE	Tue, May 14, 2019	24.90	25.00	24.45	24.92
2946	NYSE	SE	Mon, May 13, 2019	25.02	25.18	23.40	24.38
2945	NYSE	SE	Fri, May 10, 2019	24.61	25.86	24.56	25.69
2944	NYSE	SE	Thu, May 9, 2019	24.30	24.83	23.92	24.74
2943	NYSE	SE	Wed, May 8, 2019	24.32	25.19	24.00	24.59
2942	NYSE	SE	Tue, May 7, 2019	24.98	25.08	23.94	24.30
2941	NYSE	SE	Mon, May 6, 2019	24.26	25.29	24.06	25.19
2940	NYSE	SE	Fri, May 3, 2019	25.00	25.57	24.73	25.20
2939	NYSE	SE	Thu, May 2, 2019	25.00	25.20	23.06	24.70
2938	NYSE	SE	Wed, May 1, 2019	25.13	25.79	24.89	24.97
2937	NYSE	SE	Tue, Apr 30, 2019	25.30	25.43	24.67	24.89
2936	NYSE	SE	Mon, Apr 29, 2019	25.56	26.30	25.20	25.36
2935	NYSE	SE	Fri, Apr 26, 2019	24.53	25.79	24.28	25.55
2934	NYSE	SE	Thu, Apr 25, 2019	24.45	24.60	24.07	24.35
2933	NYSE	SE	Wed, Apr 24, 2019	24.42	24.86	24.21	24.50
2932	NYSE	SE	Tue, Apr 23, 2019	23.94	24.82	23.94	24.42
2931	NYSE	SE	Mon, Apr 22, 2019	22.78	23.85	22.60	23.68
2930	NYSE	SE	Thu, Apr 18, 2019	22.94	23.16	22.49	22.97
2929	NYSE	SE	Wed, Apr 17, 2019	23.54	23.83	22.77	22.85
2928	NYSE	SE	Tue, Apr 16, 2019	23.72	24.06	23.19	23.45
2927	NYSE	SE	Mon, Apr 15, 2019	23.70	23.84	23.27	23.65
2926	NYSE	SE	Fri, Apr 12, 2019	23.53	23.95	23.17	23.63
2925	NYSE	SE	Thu, Apr 11, 2019	22.52	23.50	22.52	23.41
2924	NYSE	SE	Wed, Apr 10, 2019	22.16	22.52	22.06	22.52
2923	NYSE	SE	Tue, Apr 9, 2019	22.57	22.64	21.90	22.10
2922	NYSE	SE	Mon, Apr 8, 2019	22.85	22.85	22.01	22.35
2921	NYSE	SE	Fri, Apr 5, 2019	22.23	23.29	22.19	23.00
2920	NYSE	SE	Thu, Apr 4, 2019	23.34	23.34	21.83	22.00
2919	NYSE	SE	Wed, Apr 3, 2019	23.33	23.63	23.02	23.31
2918	NYSE	SE	Tue, Apr 2, 2019	23.40	23.49	22.81	23.30
2917	NYSE	SE	Mon, Apr 1, 2019	23.60	23.99	23.09	23.35
2916	NYSE	SE	Fri, Mar 29, 2019	23.71	23.78	22.75	23.52
2915	NYSE	SE	Thu, Mar 28, 2019	23.73	23.79	23.23	23.53
2914	NYSE	SE	Wed, Mar 27, 2019	24.40	24.76	23.45	23.80
2913	NYSE	SE	Tue, Mar 26, 2019	24.05	24.51	24.01	24.36
2912	NYSE	SE	Mon, Mar 25, 2019	24.13	24.13	22.95	23.97
2911	NYSE	SE	Fri, Mar 22, 2019	24.34	25.00	23.92	24.15
2910	NYSE	SE	Thu, Mar 21, 2019	24.22	24.86	23.88	24.65
2909	NYSE	SE	Wed, Mar 20, 2019	23.98	24.61	23.73	24.37
2908	NYSE	SE	Tue, Mar 19, 2019	24.45	24.66	23.68	24.04
2907	NYSE	SE	Mon, Mar 18, 2019	23.56	24.55	23.53	24.22
2906	NYSE	SE	Fri, Mar 15, 2019	22.95	23.74	22.88	23.51
2905	NYSE	SE	Thu, Mar 14, 2019	22.82	23.48	22.82	22.90
2904	NYSE	SE	Wed, Mar 13, 2019	23.06	23.28	22.77	22.88
2903	NYSE	SE	Tue, Mar 12, 2019	23.40	23.61	22.63	23.10
2902	NYSE	SE	Mon, Mar 11, 2019	23.96	24.04	23.11	23.32
2901	NYSE	SE	Fri, Mar 8, 2019	22.92	23.72	22.72	23.70
2900	NYSE	SE	Thu, Mar 7, 2019	22.72	23.59	22.14	23.44
2899	NYSE	SE	Wed, Mar 6, 2019	23.32	23.40	22.53	22.88
2898	NYSE	SE	Tue, Mar 5, 2019	23.21	25.14	22.59	24.06
2897	NYSE	SE	Mon, Mar 4, 2019	21.40	23.22	21.00	23.01
2896	NYSE	SE	Fri, Mar 1, 2019	21.61	23.60	21.20	23.20
2895	NYSE	SE	Thu, Feb 28, 2019	21.46	21.69	20.82	21.50
2894	NYSE	SE	Wed, Feb 27, 2019	18.61	22.12	18.48	21.86
2893	NYSE	SE	Tue, Feb 26, 2019	15.81	16.59	15.76	16.20
2892	NYSE	SE	Mon, Feb 25, 2019	16.30	16.39	15.79	15.90
2891	NYSE	SE	Fri, Feb 22, 2019	15.85	16.22	15.82	15.99
2890	NYSE	SE	Thu, Feb 21, 2019	15.71	15.96	15.35	15.71
2889	NYSE	SE	Wed, Feb 20, 2019	16.00	16.02	15.76	15.84
2888	NYSE	SE	Tue, Feb 19, 2019	16.00	16.06	15.91	16.00
2887	NYSE	SE	Fri, Feb 15, 2019	15.95	16.00	15.54	16.00
2886	NYSE	SE	Thu, Feb 14, 2019	15.78	16.01	15.51	16.00
2885	NYSE	SE	Wed, Feb 13, 2019	16.05	16.14	15.68	15.88
2884	NYSE	SE	Tue, Feb 12, 2019	15.66	16.17	15.56	16.00
2883	NYSE	SE	Mon, Feb 11, 2019	15.19	15.76	15.05	15.51
2882	NYSE	SE	Fri, Feb 8, 2019	14.75	15.20	14.51	15.10
2881	NYSE	SE	Thu, Feb 7, 2019	14.70	14.87	14.38	14.75
2880	NYSE	SE	Wed, Feb 6, 2019	15.02	15.04	14.67	14.80
2879	NYSE	SE	Tue, Feb 5, 2019	15.07	15.12	14.86	15.02
2878	NYSE	SE	Mon, Feb 4, 2019	15.17	15.26	14.77	14.96
2877	NYSE	SE	Fri, Feb 1, 2019	14.00	15.38	13.96	15.33
2876	NYSE	SE	Thu, Jan 31, 2019	13.33	14.24	13.27	14.01
2875	NYSE	SE	Wed, Jan 30, 2019	13.56	13.56	13.35	13.56
2874	NYSE	SE	Tue, Jan 29, 2019	13.59	13.60	13.26	13.45
2873	NYSE	SE	Mon, Jan 28, 2019	13.50	13.61	13.00	13.51
2872	NYSE	SE	Fri, Jan 25, 2019	13.19	13.87	13.06	13.63
2871	NYSE	SE	Thu, Jan 24, 2019	12.66	13.17	12.56	13.12
2870	NYSE	SE	Wed, Jan 23, 2019	13.17	13.21	12.69	12.71
2869	NYSE	SE	Tue, Jan 22, 2019	12.50	13.32	12.31	13.05
2868	NYSE	SE	Fri, Jan 18, 2019	12.60	12.95	12.46	12.60
2867	NYSE	SE	Thu, Jan 17, 2019	12.42	12.61	12.22	12.39
2866	NYSE	SE	Wed, Jan 16, 2019	12.18	12.71	11.95	12.38
2865	NYSE	SE	Tue, Jan 15, 2019	12.09	12.34	11.92	12.18
2864	NYSE	SE	Mon, Jan 14, 2019	12.44	12.45	12.01	12.05
2863	NYSE	SE	Fri, Jan 11, 2019	12.57	13.09	12.46	12.57
2862	NYSE	SE	Thu, Jan 10, 2019	12.46	12.67	12.19	12.57
2861	NYSE	SE	Wed, Jan 9, 2019	12.30	12.56	11.93	12.50
2860	NYSE	SE	Tue, Jan 8, 2019	12.00	12.47	11.98	12.30
2859	NYSE	SE	Mon, Jan 7, 2019	11.53	11.99	11.43	11.95
2858	NYSE	SE	Fri, Jan 4, 2019	10.87	11.66	10.87	11.56
2857	NYSE	SE	Thu, Jan 3, 2019	10.96	11.18	10.68	10.72
2856	NYSE	SE	Wed, Jan 2, 2019	11.12	11.24	10.98	11.05
2855	NYSE	SE	Mon, Dec 31, 2018	11.31	11.45	11.13	11.32
2854	NYSE	SE	Fri, Dec 28, 2018	11.32	11.44	11.11	11.15
2853	NYSE	SE	Thu, Dec 27, 2018	11.26	11.42	10.98	11.40
2852	NYSE	SE	Wed, Dec 26, 2018	10.86	11.41	10.80	11.39
2851	NYSE	SE	Mon, Dec 24, 2018	10.75	10.99	10.60	10.74
2850	NYSE	SE	Fri, Dec 21, 2018	11.06	11.17	10.52	10.74
2849	NYSE	SE	Thu, Dec 20, 2018	11.32	11.73	10.71	10.99
2848	NYSE	SE	Wed, Dec 19, 2018	11.77	11.90	11.33	11.41
2847	NYSE	SE	Tue, Dec 18, 2018	11.73	11.97	11.52	11.66
2846	NYSE	SE	Mon, Dec 17, 2018	11.91	11.91	11.50	11.71
2845	NYSE	SE	Fri, Dec 14, 2018	12.04	12.32	11.76	11.87
2844	NYSE	SE	Thu, Dec 13, 2018	12.40	12.61	12.04	12.16
2843	NYSE	SE	Wed, Dec 12, 2018	12.27	12.89	12.23	12.23
2842	NYSE	SE	Tue, Dec 11, 2018	11.99	12.26	11.89	12.00
2841	NYSE	SE	Mon, Dec 10, 2018	12.09	12.11	11.45	11.81
2840	NYSE	SE	Fri, Dec 7, 2018	12.46	12.56	11.85	12.10
2839	NYSE	SE	Thu, Dec 6, 2018	12.25	12.50	11.90	12.44
2838	NYSE	SE	Tue, Dec 4, 2018	13.22	13.30	12.38	12.45
2837	NYSE	SE	Mon, Dec 3, 2018	13.60	13.66	12.91	13.29
2836	NYSE	SE	Fri, Nov 30, 2018	12.88	13.81	12.78	13.34
2835	NYSE	SE	Thu, Nov 29, 2018	13.19	13.40	12.85	12.90
2834	NYSE	SE	Wed, Nov 28, 2018	13.39	13.47	12.45	13.25
2833	NYSE	SE	Tue, Nov 27, 2018	12.63	13.58	12.61	13.33
2832	NYSE	SE	Mon, Nov 26, 2018	12.97	13.13	12.29	12.63
2831	NYSE	SE	Fri, Nov 23, 2018	12.71	12.90	12.49	12.90
2830	NYSE	SE	Wed, Nov 21, 2018	11.76	13.04	11.68	12.80
2829	NYSE	SE	Tue, Nov 20, 2018	12.38	12.52	11.60	12.11
2828	NYSE	SE	Mon, Nov 19, 2018	12.85	13.12	12.57	12.70
2827	NYSE	SE	Fri, Nov 16, 2018	12.18	12.79	12.18	12.51
2826	NYSE	SE	Thu, Nov 15, 2018	12.21	12.50	12.21	12.46
2825	NYSE	SE	Wed, Nov 14, 2018	12.54	12.78	12.13	12.24
2824	NYSE	SE	Tue, Nov 13, 2018	12.76	12.78	12.27	12.44
2823	NYSE	SE	Mon, Nov 12, 2018	12.24	12.94	12.14	12.78
2822	NYSE	SE	Fri, Nov 9, 2018	12.85	12.90	12.23	12.33
2821	NYSE	SE	Thu, Nov 8, 2018	12.94	13.21	12.72	13.05
2820	NYSE	SE	Wed, Nov 7, 2018	12.78	13.39	12.58	13.19
2819	NYSE	SE	Tue, Nov 6, 2018	12.16	12.92	12.12	12.65
2818	NYSE	SE	Mon, Nov 5, 2018	12.82	12.92	12.01	12.21
2817	NYSE	SE	Fri, Nov 2, 2018	13.00	13.00	12.43	12.86
2816	NYSE	SE	Thu, Nov 1, 2018	13.13	13.19	12.91	13.02
2815	NYSE	SE	Wed, Oct 31, 2018	12.58	13.23	12.28	13.05
2814	NYSE	SE	Tue, Oct 30, 2018	12.10	12.83	12.06	12.39
2813	NYSE	SE	Mon, Oct 29, 2018	12.67	12.93	11.90	12.10
2812	NYSE	SE	Fri, Oct 26, 2018	12.34	12.98	12.26	12.62
2811	NYSE	SE	Thu, Oct 25, 2018	12.60	12.89	12.34	12.75
2810	NYSE	SE	Wed, Oct 24, 2018	12.93	13.04	12.51	12.51
2809	NYSE	SE	Tue, Oct 23, 2018	12.83	13.12	12.56	13.04
2808	NYSE	SE	Mon, Oct 22, 2018	13.08	13.24	12.89	13.10
2807	NYSE	SE	Fri, Oct 19, 2018	13.21	13.51	12.92	12.94
2806	NYSE	SE	Thu, Oct 18, 2018	13.43	13.50	12.87	13.19
2805	NYSE	SE	Wed, Oct 17, 2018	13.51	13.70	13.24	13.69
2804	NYSE	SE	Tue, Oct 16, 2018	13.15	13.75	13.01	13.67
2803	NYSE	SE	Mon, Oct 15, 2018	12.53	13.19	12.25	13.09
2802	NYSE	SE	Fri, Oct 12, 2018	12.60	13.00	12.20	12.77
2801	NYSE	SE	Thu, Oct 11, 2018	11.80	12.17	11.66	11.90
2800	NYSE	SE	Wed, Oct 10, 2018	12.62	12.74	11.90	11.91
2799	NYSE	SE	Tue, Oct 9, 2018	12.55	12.82	12.50	12.69
2798	NYSE	SE	Mon, Oct 8, 2018	12.83	12.94	12.31	12.67
2797	NYSE	SE	Fri, Oct 5, 2018	12.90	13.05	12.46	12.92
2796	NYSE	SE	Thu, Oct 4, 2018	13.76	13.96	12.74	12.82
2795	NYSE	SE	Wed, Oct 3, 2018	14.00	14.03	13.75	13.89
2794	NYSE	SE	Tue, Oct 2, 2018	14.28	14.28	13.80	13.90
2793	NYSE	SE	Mon, Oct 1, 2018	14.00	14.82	13.79	14.49
2792	NYSE	SE	Fri, Sep 28, 2018	14.02	14.24	13.64	13.83
2791	NYSE	SE	Thu, Sep 27, 2018	14.11	14.35	13.96	14.16
2790	NYSE	SE	Wed, Sep 26, 2018	14.00	14.52	13.98	14.22
2789	NYSE	SE	Tue, Sep 25, 2018	14.26	14.57	13.89	14.47
2788	NYSE	SE	Mon, Sep 24, 2018	14.39	14.50	13.93	14.24
2787	NYSE	SE	Fri, Sep 21, 2018	13.98	14.69	13.93	14.60
2786	NYSE	SE	Thu, Sep 20, 2018	13.44	13.98	13.26	13.92
2785	NYSE	SE	Wed, Sep 19, 2018	13.50	13.61	13.10	13.44
2784	NYSE	SE	Tue, Sep 18, 2018	13.58	13.92	13.23	13.66
2783	NYSE	SE	Mon, Sep 17, 2018	13.55	13.80	13.41	13.66
2782	NYSE	SE	Fri, Sep 14, 2018	13.90	14.00	13.46	13.63
2781	NYSE	SE	Thu, Sep 13, 2018	13.42	14.20	13.32	13.92
2780	NYSE	SE	Wed, Sep 12, 2018	12.40	13.30	12.13	13.24
2779	NYSE	SE	Tue, Sep 11, 2018	12.70	13.02	12.17	12.41
2778	NYSE	SE	Mon, Sep 10, 2018	13.68	13.68	12.74	12.77
2777	NYSE	SE	Fri, Sep 7, 2018	13.67	13.73	13.33	13.49
2776	NYSE	SE	Thu, Sep 6, 2018	13.48	13.82	13.29	13.65
2775	NYSE	SE	Wed, Sep 5, 2018	13.80	13.93	13.30	13.49
2774	NYSE	SE	Tue, Sep 4, 2018	14.31	14.38	13.52	13.84
2773	NYSE	SE	Fri, Aug 31, 2018	13.81	14.27	13.80	14.25
2772	NYSE	SE	Thu, Aug 30, 2018	14.78	14.84	13.66	13.88
2771	NYSE	SE	Wed, Aug 29, 2018	15.23	15.25	14.84	14.91
2770	NYSE	SE	Tue, Aug 28, 2018	15.19	15.25	14.77	15.10
2769	NYSE	SE	Mon, Aug 27, 2018	14.85	15.20	14.75	15.16
2768	NYSE	SE	Fri, Aug 24, 2018	14.39	14.75	14.39	14.74
2767	NYSE	SE	Thu, Aug 23, 2018	13.74	14.38	13.65	14.35
2766	NYSE	SE	Wed, Aug 22, 2018	14.83	14.83	13.34	13.57
2765	NYSE	SE	Tue, Aug 21, 2018	13.82	14.50	13.82	14.26
2764	NYSE	SE	Mon, Aug 20, 2018	13.47	13.91	13.42	13.84
2763	NYSE	SE	Fri, Aug 17, 2018	13.31	13.67	13.23	13.58
2762	NYSE	SE	Thu, Aug 16, 2018	13.85	13.85	13.14	13.47
2761	NYSE	SE	Wed, Aug 15, 2018	13.65	13.71	13.04	13.42
2760	NYSE	SE	Tue, Aug 14, 2018	14.23	14.31	13.79	13.95
2759	NYSE	SE	Mon, Aug 13, 2018	13.85	14.28	13.77	14.19
2758	NYSE	SE	Fri, Aug 10, 2018	14.15	14.22	13.72	13.84
2757	NYSE	SE	Thu, Aug 9, 2018	14.43	14.61	14.26	14.30
2756	NYSE	SE	Wed, Aug 8, 2018	14.46	14.61	14.33	14.34
2755	NYSE	SE	Tue, Aug 7, 2018	14.67	14.74	14.41	14.46
2754	NYSE	SE	Mon, Aug 6, 2018	14.59	14.88	14.52	14.75
2753	NYSE	SE	Fri, Aug 3, 2018	15.00	15.03	14.34	14.51
2752	NYSE	SE	Thu, Aug 2, 2018	14.53	15.21	14.53	14.87
2751	NYSE	SE	Wed, Aug 1, 2018	14.05	14.80	14.05	14.62
2750	NYSE	SE	Tue, Jul 31, 2018	13.62	14.48	13.62	14.10
2749	NYSE	SE	Mon, Jul 30, 2018	13.50	13.77	13.25	13.55
2748	NYSE	SE	Fri, Jul 27, 2018	14.40	14.40	13.25	13.46
2747	NYSE	SE	Thu, Jul 26, 2018	14.23	14.50	14.23	14.35
2746	NYSE	SE	Wed, Jul 25, 2018	14.47	14.86	14.17	14.46
2745	NYSE	SE	Tue, Jul 24, 2018	14.99	15.12	14.17	14.30
2744	NYSE	SE	Mon, Jul 23, 2018	15.34	15.42	14.41	15.25
2743	NYSE	SE	Fri, Jul 20, 2018	15.80	15.80	14.95	15.31
2742	NYSE	SE	Thu, Jul 19, 2018	15.58	16.10	15.46	15.75
2741	NYSE	SE	Wed, Jul 18, 2018	15.67	15.76	15.49	15.56
2740	NYSE	SE	Tue, Jul 17, 2018	15.62	15.79	15.26	15.66
2739	NYSE	SE	Mon, Jul 16, 2018	16.00	16.00	15.46	15.62
2738	NYSE	SE	Fri, Jul 13, 2018	16.00	16.10	15.51	15.91
2737	NYSE	SE	Thu, Jul 12, 2018	15.20	16.10	15.15	16.08
2736	NYSE	SE	Wed, Jul 11, 2018	15.51	15.56	14.88	15.49
2735	NYSE	SE	Tue, Jul 10, 2018	16.47	16.50	15.43	15.68
2734	NYSE	SE	Mon, Jul 9, 2018	16.69	16.74	16.04	16.25
2733	NYSE	SE	Fri, Jul 6, 2018	15.37	16.65	15.31	16.53
2732	NYSE	SE	Thu, Jul 5, 2018	15.00	15.62	14.82	15.60
2731	NYSE	SE	Tue, Jul 3, 2018	14.52	14.95	14.51	14.87
2730	NYSE	SE	Mon, Jul 2, 2018	14.78	14.80	14.34	14.51
2729	NYSE	SE	Fri, Jun 29, 2018	14.69	15.04	14.55	15.00
2728	NYSE	SE	Thu, Jun 28, 2018	14.78	14.81	14.37	14.65
2727	NYSE	SE	Wed, Jun 27, 2018	15.36	15.39	14.79	14.82
2726	NYSE	SE	Tue, Jun 26, 2018	14.93	15.31	14.70	15.22
2725	NYSE	SE	Mon, Jun 25, 2018	15.20	15.20	14.65	14.85
2724	NYSE	SE	Fri, Jun 22, 2018	15.25	15.80	15.09	15.39
2723	NYSE	SE	Thu, Jun 21, 2018	15.15	15.15	14.65	14.82
2722	NYSE	SE	Wed, Jun 20, 2018	15.26	15.32	15.03	15.13
2721	NYSE	SE	Tue, Jun 19, 2018	15.18	15.34	14.82	15.10
2720	NYSE	SE	Mon, Jun 18, 2018	15.51	15.75	15.31	15.56
2719	NYSE	SE	Fri, Jun 15, 2018	15.87	15.87	15.36	15.51
2718	NYSE	SE	Thu, Jun 14, 2018	14.94	16.11	14.63	15.96
2717	NYSE	SE	Wed, Jun 13, 2018	15.88	16.00	14.53	14.94
2716	NYSE	SE	Tue, Jun 12, 2018	15.80	17.19	15.69	16.40
2715	NYSE	SE	Mon, Jun 11, 2018	16.00	16.15	15.44	15.87
2714	NYSE	SE	Fri, Jun 8, 2018	15.85	16.38	15.66	16.00
2713	NYSE	SE	Thu, Jun 7, 2018	16.10	16.21	15.66	15.92
2712	NYSE	SE	Wed, Jun 6, 2018	16.51	16.57	15.94	16.00
2711	NYSE	SE	Tue, Jun 5, 2018	15.35	16.83	14.86	16.40
2710	NYSE	SE	Mon, Jun 4, 2018	16.12	16.50	15.12	15.31
2709	NYSE	SE	Fri, Jun 1, 2018	14.80	16.47	14.67	16.31
2708	NYSE	SE	Thu, May 31, 2018	14.51	15.00	14.50	14.79
2707	NYSE	SE	Wed, May 30, 2018	14.90	14.90	14.43	14.61
2706	NYSE	SE	Tue, May 29, 2018	14.54	14.93	13.74	14.90
2705	NYSE	SE	Fri, May 25, 2018	14.61	14.73	14.49	14.56
2704	NYSE	SE	Thu, May 24, 2018	14.48	15.04	14.43	14.61
2703	NYSE	SE	Wed, May 23, 2018	13.34	14.73	13.34	14.26
2702	NYSE	SE	Tue, May 22, 2018	13.73	13.84	13.20	13.37
2701	NYSE	SE	Mon, May 21, 2018	13.26	13.72	12.64	13.61
2700	NYSE	SE	Fri, May 18, 2018	11.84	13.44	11.65	13.07
2699	NYSE	SE	Thu, May 17, 2018	11.93	12.17	11.66	11.74
2698	NYSE	SE	Wed, May 16, 2018	11.56	12.00	11.20	11.98
2697	NYSE	SE	Tue, May 15, 2018	10.40	10.71	10.15	10.64
2696	NYSE	SE	Mon, May 14, 2018	10.55	10.55	10.31	10.45
2695	NYSE	SE	Fri, May 11, 2018	10.99	11.01	10.46	10.52
2694	NYSE	SE	Thu, May 10, 2018	10.30	10.98	10.30	10.96
2693	NYSE	SE	Wed, May 9, 2018	10.50	10.60	10.06	10.34
2692	NYSE	SE	Tue, May 8, 2018	10.50	10.64	10.33	10.39
2691	NYSE	SE	Mon, May 7, 2018	10.76	10.93	10.42	10.48
2690	NYSE	SE	Fri, May 4, 2018	10.90	10.93	10.60	10.82
2689	NYSE	SE	Thu, May 3, 2018	10.92	11.00	10.74	10.89
2688	NYSE	SE	Wed, May 2, 2018	10.58	10.95	10.42	10.90
2687	NYSE	SE	Tue, May 1, 2018	10.57	10.57	10.36	10.48
2686	NYSE	SE	Mon, Apr 30, 2018	10.70	10.78	10.46	10.49
2685	NYSE	SE	Fri, Apr 27, 2018	10.58	11.00	10.58	10.61
2684	NYSE	SE	Thu, Apr 26, 2018	10.65	10.76	10.46	10.49
2683	NYSE	SE	Wed, Apr 25, 2018	10.95	10.95	10.50	10.62
2682	NYSE	SE	Tue, Apr 24, 2018	10.73	11.20	10.73	10.97
2681	NYSE	SE	Mon, Apr 23, 2018	11.33	11.56	10.70	10.79
2680	NYSE	SE	Fri, Apr 20, 2018	11.59	11.71	11.38	11.38
2679	NYSE	SE	Thu, Apr 19, 2018	11.70	11.82	11.44	11.59
2678	NYSE	SE	Wed, Apr 18, 2018	10.89	11.91	10.87	11.91
2677	NYSE	SE	Tue, Apr 17, 2018	10.58	10.93	10.43	10.87
2676	NYSE	SE	Mon, Apr 16, 2018	10.38	10.56	10.27	10.53
2675	NYSE	SE	Fri, Apr 13, 2018	10.64	10.64	10.22	10.35
2674	NYSE	SE	Thu, Apr 12, 2018	10.50	10.68	10.42	10.47
2673	NYSE	SE	Wed, Apr 11, 2018	10.69	10.94	10.48	10.50
2672	NYSE	SE	Tue, Apr 10, 2018	10.99	10.99	10.60	10.70
2671	NYSE	SE	Mon, Apr 9, 2018	10.78	11.29	10.71	10.79
2670	NYSE	SE	Fri, Apr 6, 2018	10.92	10.95	10.60	10.66
2669	NYSE	SE	Thu, Apr 5, 2018	11.13	11.26	10.89	11.01
2668	NYSE	SE	Wed, Apr 4, 2018	11.00	11.13	10.73	11.09
2667	NYSE	SE	Tue, Apr 3, 2018	11.25	11.49	10.92	11.11
2666	NYSE	SE	Mon, Apr 2, 2018	11.15	11.59	11.09	11.25
2665	NYSE	SE	Thu, Mar 29, 2018	11.06	11.36	10.98	11.27
2664	NYSE	SE	Wed, Mar 28, 2018	10.80	11.02	10.67	10.93
2663	NYSE	SE	Tue, Mar 27, 2018	11.11	11.11	10.74	10.87
2662	NYSE	SE	Mon, Mar 26, 2018	10.92	11.05	10.73	11.00
2661	NYSE	SE	Fri, Mar 23, 2018	10.68	10.96	10.63	10.78
2660	NYSE	SE	Thu, Mar 22, 2018	10.70	10.88	10.70	10.81
2659	NYSE	SE	Wed, Mar 21, 2018	10.70	10.95	10.66	10.83
2658	NYSE	SE	Tue, Mar 20, 2018	10.80	10.86	10.60	10.72
2657	NYSE	SE	Mon, Mar 19, 2018	11.21	11.31	10.73	10.76
2656	NYSE	SE	Fri, Mar 16, 2018	11.15	11.65	11.14	11.19
2655	NYSE	SE	Thu, Mar 15, 2018	11.15	11.35	11.12	11.15
2654	NYSE	SE	Wed, Mar 14, 2018	11.32	11.35	11.01	11.15
2653	NYSE	SE	Tue, Mar 13, 2018	11.40	11.40	11.10	11.30
2652	NYSE	SE	Mon, Mar 12, 2018	11.21	11.60	11.15	11.46
2651	NYSE	SE	Fri, Mar 9, 2018	11.74	11.74	11.00	11.08
2650	NYSE	SE	Thu, Mar 8, 2018	11.64	12.00	11.13	11.19
2649	NYSE	SE	Wed, Mar 7, 2018	10.95	11.61	10.87	11.59
2648	NYSE	SE	Tue, Mar 6, 2018	10.80	10.99	10.71	10.93
2647	NYSE	SE	Mon, Mar 5, 2018	10.61	10.98	10.61	10.78
2646	NYSE	SE	Fri, Mar 2, 2018	11.00	11.10	10.66	10.67
2645	NYSE	SE	Thu, Mar 1, 2018	11.00	11.56	10.86	11.03
2644	NYSE	SE	Wed, Feb 28, 2018	12.16	12.16	10.56	10.96
2643	NYSE	SE	Tue, Feb 27, 2018	12.29	12.57	12.13	12.26
2642	NYSE	SE	Mon, Feb 26, 2018	12.25	13.00	12.08	12.15
2641	NYSE	SE	Fri, Feb 23, 2018	12.13	12.22	12.02	12.16
2640	NYSE	SE	Thu, Feb 22, 2018	12.54	12.72	11.93	11.96
2639	NYSE	SE	Wed, Feb 21, 2018	12.44	12.72	12.36	12.52
2638	NYSE	SE	Tue, Feb 20, 2018	12.42	12.46	12.19	12.33
2637	NYSE	SE	Fri, Feb 16, 2018	12.40	12.50	12.19	12.33
2636	NYSE	SE	Thu, Feb 15, 2018	11.75	12.71	11.73	12.38
2635	NYSE	SE	Wed, Feb 14, 2018	11.60	11.84	11.55	11.73
2634	NYSE	SE	Tue, Feb 13, 2018	11.40	11.74	11.40	11.60
2633	NYSE	SE	Mon, Feb 12, 2018	11.45	11.61	11.17	11.49
2632	NYSE	SE	Fri, Feb 9, 2018	11.16	11.42	11.02	11.33
2631	NYSE	SE	Thu, Feb 8, 2018	11.20	11.35	10.85	10.88
2630	NYSE	SE	Wed, Feb 7, 2018	11.20	11.33	11.03	11.20
2629	NYSE	SE	Tue, Feb 6, 2018	11.00	11.54	11.00	11.18
2628	NYSE	SE	Mon, Feb 5, 2018	11.88	11.88	11.31	11.50
2627	NYSE	SE	Fri, Feb 2, 2018	11.88	12.15	11.76	11.93
2626	NYSE	SE	Thu, Feb 1, 2018	12.26	12.43	11.83	11.92
2625	NYSE	SE	Wed, Jan 31, 2018	12.17	12.59	12.02	12.26
2624	NYSE	SE	Tue, Jan 30, 2018	12.22	12.38	11.97	12.03
2623	NYSE	SE	Mon, Jan 29, 2018	13.28	13.28	12.20	12.22
2622	NYSE	SE	Fri, Jan 26, 2018	12.85	13.36	12.55	13.29
2621	NYSE	SE	Thu, Jan 25, 2018	12.82	12.95	12.55	12.75
2620	NYSE	SE	Wed, Jan 24, 2018	13.00	13.09	12.41	12.76
2619	NYSE	SE	Tue, Jan 23, 2018	12.60	13.57	12.48	12.90
2618	NYSE	SE	Mon, Jan 22, 2018	12.49	12.61	12.30	12.59
2617	NYSE	SE	Fri, Jan 19, 2018	12.21	12.58	12.01	12.31
2616	NYSE	SE	Thu, Jan 18, 2018	12.63	12.95	12.50	12.58
2615	NYSE	SE	Wed, Jan 17, 2018	13.16	13.32	12.58	12.63
2614	NYSE	SE	Tue, Jan 16, 2018	13.22	13.53	12.68	12.78
2613	NYSE	SE	Fri, Jan 12, 2018	14.27	14.57	12.96	12.97
2612	NYSE	SE	Thu, Jan 11, 2018	13.71	14.68	13.52	14.23
2611	NYSE	SE	Wed, Jan 10, 2018	13.79	14.06	13.50	13.59
2610	NYSE	SE	Tue, Jan 9, 2018	13.89	14.20	13.50	13.82
2609	NYSE	SE	Mon, Jan 8, 2018	13.90	14.20	13.57	13.87
2608	NYSE	SE	Fri, Jan 5, 2018	13.10	13.92	13.03	13.89
2607	NYSE	SE	Thu, Jan 4, 2018	13.50	13.60	13.00	13.00
2606	NYSE	SE	Wed, Jan 3, 2018	13.05	13.61	12.91	13.50
2605	NYSE	SE	Tue, Jan 2, 2018	13.30	13.62	12.97	13.01
2604	NYSE	SE	Fri, Dec 29, 2017	13.52	13.91	13.31	13.33
2603	NYSE	SE	Thu, Dec 28, 2017	13.54	13.94	13.32	13.50
2602	NYSE	SE	Wed, Dec 27, 2017	13.00	13.45	13.00	13.38
2601	NYSE	SE	Tue, Dec 26, 2017	13.17	13.26	12.80	13.00
2600	NYSE	SE	Fri, Dec 22, 2017	12.51	13.64	12.51	13.24
2599	NYSE	SE	Thu, Dec 21, 2017	12.38	13.24	12.36	12.77
2598	NYSE	SE	Wed, Dec 20, 2017	11.90	12.28	11.89	12.22
2597	NYSE	SE	Tue, Dec 19, 2017	11.95	12.05	11.76	11.87
2596	NYSE	SE	Mon, Dec 18, 2017	11.95	12.23	11.90	11.92
2595	NYSE	SE	Fri, Dec 15, 2017	11.73	12.08	11.58	12.00
2594	NYSE	SE	Thu, Dec 14, 2017	12.77	13.00	11.72	11.77
2593	NYSE	SE	Wed, Dec 13, 2017	13.16	13.18	12.70	12.72
2592	NYSE	SE	Tue, Dec 12, 2017	13.34	13.45	12.93	13.19
2591	NYSE	SE	Mon, Dec 11, 2017	13.33	13.60	12.70	13.41
2590	NYSE	SE	Fri, Dec 8, 2017	12.98	13.32	12.84	13.29
2589	NYSE	SE	Thu, Dec 7, 2017	12.20	13.00	12.20	12.92
2588	NYSE	SE	Wed, Dec 6, 2017	12.98	13.21	12.03	12.13
2587	NYSE	SE	Tue, Dec 5, 2017	11.89	13.02	11.78	12.73
2586	NYSE	SE	Mon, Dec 4, 2017	12.32	12.32	11.86	11.98
2585	NYSE	SE	Fri, Dec 1, 2017	11.73	12.59	11.65	12.43
2584	NYSE	SE	Thu, Nov 30, 2017	11.32	11.94	11.22	11.60
2583	NYSE	SE	Wed, Nov 29, 2017	11.50	12.14	10.79	10.97
2582	NYSE	SE	Tue, Nov 28, 2017	12.61	12.71	10.82	11.45
2581	NYSE	SE	Mon, Nov 27, 2017	13.31	13.56	12.52	12.67
2580	NYSE	SE	Fri, Nov 24, 2017	13.88	13.96	12.88	13.33
2579	NYSE	SE	Wed, Nov 22, 2017	14.78	14.99	13.72	13.85
2578	NYSE	SE	Tue, Nov 21, 2017	15.70	15.73	14.78	14.78
2577	NYSE	SE	Mon, Nov 20, 2017	15.46	15.59	15.15	15.49
2576	NYSE	SE	Fri, Nov 17, 2017	15.00	15.62	15.00	15.00
2575	NYSE	SE	Thu, Nov 16, 2017	15.23	15.25	14.96	15.03
2574	NYSE	SE	Wed, Nov 15, 2017	15.00	15.00	14.60	14.71
2573	NYSE	SE	Tue, Nov 14, 2017	14.85	15.05	14.82	15.01
2572	NYSE	SE	Mon, Nov 13, 2017	14.57	14.75	14.48	14.73
2571	NYSE	SE	Fri, Nov 10, 2017	14.52	14.84	14.50	14.72
2570	NYSE	SE	Thu, Nov 9, 2017	14.86	14.95	14.47	14.50
2569	NYSE	SE	Wed, Nov 8, 2017	15.00	15.00	14.72	14.84
2568	NYSE	SE	Tue, Nov 7, 2017	15.00	15.09	14.91	15.00
2567	NYSE	SE	Mon, Nov 6, 2017	15.01	15.01	14.89	15.01
2566	NYSE	SE	Fri, Nov 3, 2017	15.28	15.39	14.90	14.99
2565	NYSE	SE	Thu, Nov 2, 2017	15.27	15.50	14.90	15.24
2564	NYSE	SE	Wed, Nov 1, 2017	15.33	15.49	15.19	15.43
2563	NYSE	SE	Tue, Oct 31, 2017	14.11	15.11	14.09	15.08
2562	NYSE	SE	Mon, Oct 30, 2017	13.98	14.20	13.98	14.10
2561	NYSE	SE	Fri, Oct 27, 2017	14.05	14.13	13.80	14.01
2560	NYSE	SE	Thu, Oct 26, 2017	13.82	14.16	13.81	14.02
2559	NYSE	SE	Wed, Oct 25, 2017	15.10	15.43	13.62	13.73
2558	NYSE	SE	Tue, Oct 24, 2017	15.40	15.86	14.77	15.24
2557	NYSE	SE	Mon, Oct 23, 2017	16.10	16.40	15.12	15.26
2556	NYSE	SE	Fri, Oct 20, 2017	16.25	16.99	14.00	16.26
2555	NYSE	SE	Fri, Feb 24, 2017	40.79	41.23	40.53	40.68
2554	NYSE	SE	Thu, Feb 23, 2017	41.30	41.45	40.51	41.00
2553	NYSE	SE	Wed, Feb 22, 2017	41.10	41.31	41.03	41.31
2552	NYSE	SE	Tue, Feb 21, 2017	41.30	41.52	41.11	41.36
2551	NYSE	SE	Fri, Feb 17, 2017	41.29	41.32	40.74	41.09
2550	NYSE	SE	Thu, Feb 16, 2017	41.75	41.83	41.05	41.41
2549	NYSE	SE	Wed, Feb 15, 2017	41.92	42.18	41.66	41.69
2548	NYSE	SE	Tue, Feb 14, 2017	41.90	42.30	41.90	42.19
2547	NYSE	SE	Mon, Feb 13, 2017	41.78	42.13	41.61	42.10
2546	NYSE	SE	Fri, Feb 10, 2017	42.16	42.39	41.93	42.12
2545	NYSE	SE	Thu, Feb 9, 2017	41.96	42.26	41.58	41.84
2544	NYSE	SE	Wed, Feb 8, 2017	41.09	41.84	40.72	41.79
2543	NYSE	SE	Tue, Feb 7, 2017	41.81	41.96	41.18	41.23
2542	NYSE	SE	Mon, Feb 6, 2017	42.58	42.77	41.84	42.06
2541	NYSE	SE	Fri, Feb 3, 2017	42.27	42.91	41.96	42.89
2540	NYSE	SE	Thu, Feb 2, 2017	41.36	42.15	41.25	42.10
2539	NYSE	SE	Wed, Feb 1, 2017	41.66	41.71	40.91	41.26
2538	NYSE	SE	Tue, Jan 31, 2017	41.54	41.84	41.39	41.65
2537	NYSE	SE	Mon, Jan 30, 2017	42.00	42.11	41.35	41.56
2536	NYSE	SE	Fri, Jan 27, 2017	43.31	43.37	41.85	42.00
2535	NYSE	SE	Thu, Jan 26, 2017	43.28	43.59	43.20	43.45
2534	NYSE	SE	Wed, Jan 25, 2017	42.76	43.52	42.76	43.31
2533	NYSE	SE	Tue, Jan 24, 2017	41.78	42.83	41.73	42.76
2532	NYSE	SE	Mon, Jan 23, 2017	41.81	41.99	41.61	41.62
2531	NYSE	SE	Fri, Jan 20, 2017	41.95	42.31	41.73	41.97
2530	NYSE	SE	Thu, Jan 19, 2017	42.03	42.17	41.45	41.55
2529	NYSE	SE	Wed, Jan 18, 2017	42.72	42.84	42.06	42.19
2528	NYSE	SE	Tue, Jan 17, 2017	42.50	43.08	42.45	42.81
2527	NYSE	SE	Fri, Jan 13, 2017	41.92	42.26	41.68	42.20
2526	NYSE	SE	Thu, Jan 12, 2017	42.10	42.37	41.81	42.07
2525	NYSE	SE	Wed, Jan 11, 2017	41.73	42.17	41.60	42.07
2524	NYSE	SE	Tue, Jan 10, 2017	42.42	42.47	41.69	41.73
2523	NYSE	SE	Mon, Jan 9, 2017	42.43	42.72	42.09	42.37
2522	NYSE	SE	Fri, Jan 6, 2017	42.27	42.56	42.13	42.49
2521	NYSE	SE	Thu, Jan 5, 2017	41.97	42.36	41.85	42.27
2520	NYSE	SE	Wed, Jan 4, 2017	41.76	42.18	41.57	41.82
2519	NYSE	SE	Tue, Jan 3, 2017	41.39	41.87	41.30	41.51
2518	NYSE	SE	Fri, Dec 30, 2016	41.31	41.37	40.97	41.09
2517	NYSE	SE	Thu, Dec 29, 2016	41.00	41.40	40.96	41.16
2516	NYSE	SE	Wed, Dec 28, 2016	41.53	41.69	41.00	41.00
2515	NYSE	SE	Tue, Dec 27, 2016	41.64	41.94	41.47	41.76
2514	NYSE	SE	Fri, Dec 23, 2016	41.69	41.86	41.46	41.54
2513	NYSE	SE	Thu, Dec 22, 2016	41.12	41.78	41.03	41.67
2512	NYSE	SE	Wed, Dec 21, 2016	41.15	41.59	41.01	41.16
2511	NYSE	SE	Tue, Dec 20, 2016	41.58	41.69	41.11	41.15
2510	NYSE	SE	Mon, Dec 19, 2016	41.82	41.83	41.26	41.45
2509	NYSE	SE	Fri, Dec 16, 2016	40.98	41.87	40.86	41.79
2508	NYSE	SE	Thu, Dec 15, 2016	40.31	40.94	40.16	40.90
2507	NYSE	SE	Wed, Dec 14, 2016	41.68	41.83	40.55	40.63
2506	NYSE	SE	Tue, Dec 13, 2016	41.24	41.82	41.02	41.77
2505	NYSE	SE	Mon, Dec 12, 2016	41.37	41.49	40.91	40.94
2504	NYSE	SE	Fri, Dec 9, 2016	41.02	41.23	40.77	40.88
2503	NYSE	SE	Thu, Dec 8, 2016	41.02	41.36	40.88	41.00
2502	NYSE	SE	Wed, Dec 7, 2016	40.60	41.07	40.39	41.07
2501	NYSE	SE	Tue, Dec 6, 2016	40.42	40.69	40.15	40.54
2500	NYSE	SE	Mon, Dec 5, 2016	40.78	41.00	40.52	40.72
2499	NYSE	SE	Fri, Dec 2, 2016	40.34	40.89	40.34	40.60
2498	NYSE	SE	Thu, Dec 1, 2016	41.78	41.78	40.21	40.27
2497	NYSE	SE	Wed, Nov 30, 2016	42.25	42.33	40.88	40.95
2496	NYSE	SE	Tue, Nov 29, 2016	41.30	41.35	40.55	41.12
2495	NYSE	SE	Mon, Nov 28, 2016	41.93	41.93	41.43	41.79
2494	NYSE	SE	Fri, Nov 25, 2016	41.58	41.74	41.49	41.73
2493	NYSE	SE	Wed, Nov 23, 2016	41.71	42.01	41.66	41.90
2492	NYSE	SE	Tue, Nov 22, 2016	42.45	42.58	41.76	42.00
2491	NYSE	SE	Mon, Nov 21, 2016	41.57	42.34	41.57	42.34
2490	NYSE	SE	Fri, Nov 18, 2016	40.81	41.16	40.69	41.16
2489	NYSE	SE	Thu, Nov 17, 2016	40.54	40.97	40.39	40.80
2488	NYSE	SE	Wed, Nov 16, 2016	39.92	40.40	39.92	40.32
2487	NYSE	SE	Tue, Nov 15, 2016	39.27	40.23	39.21	40.09
2486	NYSE	SE	Mon, Nov 14, 2016	39.52	39.91	38.76	38.88
2485	NYSE	SE	Fri, Nov 11, 2016	40.80	40.81	39.58	39.60
2484	NYSE	SE	Thu, Nov 10, 2016	40.93	41.35	40.81	41.03
2483	NYSE	SE	Wed, Nov 9, 2016	40.78	41.29	40.53	41.16
2482	NYSE	SE	Tue, Nov 8, 2016	40.91	41.53	40.91	41.38
2481	NYSE	SE	Mon, Nov 7, 2016	40.37	41.50	40.23	41.10
2480	NYSE	SE	Fri, Nov 4, 2016	39.62	40.07	39.36	40.03
2479	NYSE	SE	Thu, Nov 3, 2016	40.10	40.44	39.17	39.83
2478	NYSE	SE	Wed, Nov 2, 2016	41.42	41.45	40.16	40.38
2477	NYSE	SE	Tue, Nov 1, 2016	42.13	42.16	41.29	41.82
2476	NYSE	SE	Mon, Oct 31, 2016	42.17	42.23	41.70	41.81
2475	NYSE	SE	Fri, Oct 28, 2016	42.70	42.88	42.09	42.17
2474	NYSE	SE	Thu, Oct 27, 2016	42.27	42.74	42.07	42.71
2473	NYSE	SE	Wed, Oct 26, 2016	41.77	42.37	41.58	42.20
2472	NYSE	SE	Tue, Oct 25, 2016	42.06	42.23	41.93	42.00
2471	NYSE	SE	Mon, Oct 24, 2016	42.69	42.79	41.87	42.05
2470	NYSE	SE	Fri, Oct 21, 2016	42.25	42.83	42.18	42.66
2469	NYSE	SE	Thu, Oct 20, 2016	43.16	43.22	42.41	42.54
2468	NYSE	SE	Wed, Oct 19, 2016	42.92	43.71	42.81	43.33
2467	NYSE	SE	Tue, Oct 18, 2016	42.92	42.97	42.57	42.83
2466	NYSE	SE	Mon, Oct 17, 2016	42.55	42.77	42.40	42.63
2465	NYSE	SE	Fri, Oct 14, 2016	42.81	43.00	42.43	42.55
2464	NYSE	SE	Thu, Oct 13, 2016	42.00	43.01	41.74	42.65
2463	NYSE	SE	Wed, Oct 12, 2016	41.66	42.35	41.50	42.29
2462	NYSE	SE	Tue, Oct 11, 2016	41.94	42.07	41.63	41.86
2461	NYSE	SE	Mon, Oct 10, 2016	41.77	42.22	41.58	42.15
2460	NYSE	SE	Fri, Oct 7, 2016	41.85	41.85	41.26	41.50
2459	NYSE	SE	Thu, Oct 6, 2016	41.90	41.94	41.23	41.56
2458	NYSE	SE	Wed, Oct 5, 2016	42.40	42.44	41.66	41.86
2457	NYSE	SE	Tue, Oct 4, 2016	42.61	42.66	41.63	41.91
2456	NYSE	SE	Mon, Oct 3, 2016	42.81	43.08	42.37	42.52
2455	NYSE	SE	Fri, Sep 30, 2016	42.64	43.28	42.60	42.75
2454	NYSE	SE	Thu, Sep 29, 2016	42.56	42.95	42.20	42.32
2453	NYSE	SE	Wed, Sep 28, 2016	41.66	42.86	41.45	42.76
2452	NYSE	SE	Tue, Sep 27, 2016	41.48	41.69	41.25	41.54
2451	NYSE	SE	Mon, Sep 26, 2016	41.94	42.17	41.66	41.68
2450	NYSE	SE	Fri, Sep 23, 2016	42.24	42.58	42.13	42.31
2449	NYSE	SE	Thu, Sep 22, 2016	43.16	43.27	42.46	42.48
2448	NYSE	SE	Wed, Sep 21, 2016	42.13	42.72	42.10	42.67
2447	NYSE	SE	Tue, Sep 20, 2016	42.26	42.57	41.99	42.00
2446	NYSE	SE	Mon, Sep 19, 2016	42.54	43.06	42.20	42.31
2445	NYSE	SE	Fri, Sep 16, 2016	41.92	42.83	41.72	42.46
2444	NYSE	SE	Thu, Sep 15, 2016	41.93	42.47	41.82	42.22
2443	NYSE	SE	Wed, Sep 14, 2016	41.40	42.36	41.12	41.93
2442	NYSE	SE	Tue, Sep 13, 2016	42.59	42.82	41.49	41.52
2441	NYSE	SE	Mon, Sep 12, 2016	42.30	43.59	42.20	43.42
2440	NYSE	SE	Fri, Sep 9, 2016	43.21	43.43	42.68	42.80
2439	NYSE	SE	Thu, Sep 8, 2016	42.23	44.00	42.17	43.98
2438	NYSE	SE	Wed, Sep 7, 2016	40.91	42.18	40.88	41.92
2437	NYSE	SE	Tue, Sep 6, 2016	39.53	42.33	39.41	41.00
2436	NYSE	SE	Fri, Sep 2, 2016	35.97	36.19	35.72	36.15
2435	NYSE	SE	Thu, Sep 1, 2016	35.54	35.69	35.28	35.61
2434	NYSE	SE	Wed, Aug 31, 2016	35.50	35.72	35.30	35.62
2433	NYSE	SE	Tue, Aug 30, 2016	35.89	36.12	35.64	35.73
2432	NYSE	SE	Mon, Aug 29, 2016	35.64	35.74	35.33	35.73
2431	NYSE	SE	Fri, Aug 26, 2016	35.83	36.12	35.52	35.64
2430	NYSE	SE	Thu, Aug 25, 2016	36.10	36.14	35.65	35.69
2429	NYSE	SE	Wed, Aug 24, 2016	36.05	36.21	35.94	36.09
2428	NYSE	SE	Tue, Aug 23, 2016	36.15	36.39	36.15	36.25
2427	NYSE	SE	Mon, Aug 22, 2016	36.04	36.29	35.99	36.11
2426	NYSE	SE	Fri, Aug 19, 2016	36.60	36.64	36.22	36.36
2425	NYSE	SE	Thu, Aug 18, 2016	36.23	36.78	36.10	36.78
2424	NYSE	SE	Wed, Aug 17, 2016	36.04	36.15	35.84	36.12
2423	NYSE	SE	Tue, Aug 16, 2016	36.02	36.32	35.99	36.00
2422	NYSE	SE	Mon, Aug 15, 2016	36.43	36.65	36.05	36.07
2421	NYSE	SE	Fri, Aug 12, 2016	36.20	36.67	36.16	36.36
2420	NYSE	SE	Thu, Aug 11, 2016	35.79	36.27	35.63	36.14
2419	NYSE	SE	Wed, Aug 10, 2016	35.89	36.03	35.50	35.63
2418	NYSE	SE	Tue, Aug 9, 2016	36.69	36.80	36.07	35.86
2417	NYSE	SE	Mon, Aug 8, 2016	36.77	36.96	36.61	36.68
2416	NYSE	SE	Fri, Aug 5, 2016	36.93	36.94	36.52	36.59
2415	NYSE	SE	Thu, Aug 4, 2016	36.41	36.99	36.41	36.85
2414	NYSE	SE	Wed, Aug 3, 2016	35.78	36.72	35.55	36.46
2413	NYSE	SE	Tue, Aug 2, 2016	35.96	36.18	35.44	35.86
2412	NYSE	SE	Mon, Aug 1, 2016	35.93	36.14	35.61	35.74
2411	NYSE	SE	Fri, Jul 29, 2016	35.82	36.20	35.73	35.97
2410	NYSE	SE	Thu, Jul 28, 2016	35.92	36.19	35.75	36.09
2409	NYSE	SE	Wed, Jul 27, 2016	36.40	36.52	35.85	36.01
2408	NYSE	SE	Tue, Jul 26, 2016	36.35	36.54	36.14	36.43
2407	NYSE	SE	Mon, Jul 25, 2016	36.31	36.68	36.17	36.51
2406	NYSE	SE	Fri, Jul 22, 2016	36.54	36.78	36.33	36.58
2405	NYSE	SE	Thu, Jul 21, 2016	36.66	36.90	36.36	36.41
2404	NYSE	SE	Wed, Jul 20, 2016	36.84	37.06	36.54	36.90
2403	NYSE	SE	Tue, Jul 19, 2016	36.60	36.85	36.35	36.85
2402	NYSE	SE	Mon, Jul 18, 2016	36.81	36.84	36.55	36.74
2401	NYSE	SE	Fri, Jul 15, 2016	36.91	37.05	36.69	37.05
2400	NYSE	SE	Thu, Jul 14, 2016	37.04	37.14	36.51	36.79
2399	NYSE	SE	Wed, Jul 13, 2016	36.74	37.06	36.59	36.77
2398	NYSE	SE	Tue, Jul 12, 2016	36.92	37.11	36.67	36.78
2397	NYSE	SE	Mon, Jul 11, 2016	36.38	36.64	36.20	36.56
2396	NYSE	SE	Fri, Jul 8, 2016	36.34	36.50	36.14	36.36
2395	NYSE	SE	Thu, Jul 7, 2016	36.61	36.82	35.83	36.02
2394	NYSE	SE	Wed, Jul 6, 2016	36.42	36.57	35.94	36.37
2393	NYSE	SE	Tue, Jul 5, 2016	36.31	36.67	36.16	36.40
2392	NYSE	SE	Fri, Jul 1, 2016	36.62	36.88	36.45	36.68
2391	NYSE	SE	Thu, Jun 30, 2016	35.75	36.65	35.67	36.63
2390	NYSE	SE	Wed, Jun 29, 2016	35.32	36.00	35.31	35.85
2389	NYSE	SE	Tue, Jun 28, 2016	35.00	35.32	34.49	35.05
2388	NYSE	SE	Mon, Jun 27, 2016	34.09	34.58	33.93	34.54
2387	NYSE	SE	Fri, Jun 24, 2016	33.96	34.87	33.81	34.37
2386	NYSE	SE	Thu, Jun 23, 2016	34.91	35.07	34.63	35.06
2385	NYSE	SE	Wed, Jun 22, 2016	34.66	34.86	34.45	34.56
2384	NYSE	SE	Tue, Jun 21, 2016	33.90	34.69	33.82	34.64
2383	NYSE	SE	Mon, Jun 20, 2016	34.25	34.37	33.93	33.97
2382	NYSE	SE	Fri, Jun 17, 2016	33.88	33.98	33.57	33.90
2381	NYSE	SE	Thu, Jun 16, 2016	33.25	33.75	32.86	33.68
2380	NYSE	SE	Wed, Jun 15, 2016	33.23	33.83	33.12	33.54
2379	NYSE	SE	Tue, Jun 14, 2016	33.00	33.42	32.91	33.40
2378	NYSE	SE	Mon, Jun 13, 2016	33.29	33.53	33.08	33.15
2377	NYSE	SE	Fri, Jun 10, 2016	33.42	33.68	33.24	33.40
2376	NYSE	SE	Thu, Jun 9, 2016	33.06	33.85	33.05	33.76
2375	NYSE	SE	Wed, Jun 8, 2016	33.45	33.72	33.28	33.38
2374	NYSE	SE	Tue, Jun 7, 2016	33.05	33.47	32.62	33.29
2373	NYSE	SE	Mon, Jun 6, 2016	32.96	33.48	32.63	32.84
2372	NYSE	SE	Fri, Jun 3, 2016	32.50	32.92	32.45	32.78
2371	NYSE	SE	Thu, Jun 2, 2016	31.98	32.48	31.91	32.45
2370	NYSE	SE	Wed, Jun 1, 2016	31.55	32.18	31.37	32.06
2369	NYSE	SE	Tue, May 31, 2016	31.63	32.12	31.60	31.86
2368	NYSE	SE	Fri, May 27, 2016	31.33	31.67	31.15	31.64
2367	NYSE	SE	Thu, May 26, 2016	31.80	31.84	31.22	31.48
2366	NYSE	SE	Wed, May 25, 2016	31.10	31.78	31.00	31.64
2365	NYSE	SE	Tue, May 24, 2016	31.08	31.09	30.75	30.95
2364	NYSE	SE	Mon, May 23, 2016	30.94	31.18	30.75	30.95
2363	NYSE	SE	Fri, May 20, 2016	31.18	31.26	30.72	31.18
2362	NYSE	SE	Thu, May 19, 2016	30.34	31.13	30.17	31.06
2361	NYSE	SE	Wed, May 18, 2016	31.49	31.52	30.57	30.69
2360	NYSE	SE	Tue, May 17, 2016	31.41	31.70	31.25	31.35
2359	NYSE	SE	Mon, May 16, 2016	31.18	31.53	31.14	31.43
2358	NYSE	SE	Fri, May 13, 2016	30.86	31.22	30.68	30.87
2357	NYSE	SE	Thu, May 12, 2016	31.22	31.27	30.90	31.00
2356	NYSE	SE	Wed, May 11, 2016	31.03	31.03	30.36	30.88
2355	NYSE	SE	Tue, May 10, 2016	31.20	31.49	30.96	31.39
2354	NYSE	SE	Mon, May 9, 2016	31.23	31.31	30.56	31.07
2353	NYSE	SE	Fri, May 6, 2016	31.10	31.47	31.01	31.33
2352	NYSE	SE	Thu, May 5, 2016	30.75	31.59	30.73	31.33
2351	NYSE	SE	Wed, May 4, 2016	30.75	30.83	29.76	30.23
2350	NYSE	SE	Tue, May 3, 2016	30.74	30.85	30.15	30.51
2349	NYSE	SE	Mon, May 2, 2016	31.23	31.30	30.64	31.20
2348	NYSE	SE	Fri, Apr 29, 2016	31.23	31.47	30.98	31.27
2347	NYSE	SE	Thu, Apr 28, 2016	31.85	31.85	31.13	31.21
2346	NYSE	SE	Wed, Apr 27, 2016	31.30	31.77	31.21	31.70
2345	NYSE	SE	Tue, Apr 26, 2016	31.00	31.31	30.91	31.01
2344	NYSE	SE	Mon, Apr 25, 2016	30.88	30.95	30.55	30.79
2343	NYSE	SE	Fri, Apr 22, 2016	31.00	31.26	30.88	31.01
2342	NYSE	SE	Thu, Apr 21, 2016	30.80	31.23	30.72	30.88
2341	NYSE	SE	Wed, Apr 20, 2016	30.64	30.91	30.49	30.62
2340	NYSE	SE	Tue, Apr 19, 2016	30.25	30.81	30.13	30.79
2339	NYSE	SE	Mon, Apr 18, 2016	28.95	30.23	28.90	30.17
2338	NYSE	SE	Fri, Apr 15, 2016	30.12	30.15	29.39	29.40
2337	NYSE	SE	Thu, Apr 14, 2016	30.93	31.07	30.23	30.32
2336	NYSE	SE	Wed, Apr 13, 2016	31.10	31.11	30.64	30.82
2335	NYSE	SE	Tue, Apr 12, 2016	30.15	31.23	30.00	31.08
2334	NYSE	SE	Mon, Apr 11, 2016	30.11	30.30	29.91	30.02
2333	NYSE	SE	Fri, Apr 8, 2016	30.25	30.32	29.81	30.01
2332	NYSE	SE	Thu, Apr 7, 2016	29.80	30.03	29.48	29.70
2331	NYSE	SE	Wed, Apr 6, 2016	29.21	29.93	28.90	29.90
2330	NYSE	SE	Tue, Apr 5, 2016	30.29	30.29	30.29	28.90
2329	NYSE	SE	Mon, Apr 4, 2016	30.24	30.59	30.10	30.29
2328	NYSE	SE	Fri, Apr 1, 2016	30.11	30.35	29.87	30.10
2327	NYSE	SE	Thu, Mar 31, 2016	30.58	30.74	30.43	30.60
2326	NYSE	SE	Wed, Mar 30, 2016	30.49	30.73	30.33	30.55
2325	NYSE	SE	Tue, Mar 29, 2016	30.42	30.42	30.20	30.11
2324	NYSE	SE	Mon, Mar 28, 2016	30.62	30.63	30.16	30.42
2323	NYSE	SE	Thu, Mar 24, 2016	30.09	30.55	29.87	30.44
2322	NYSE	SE	Wed, Mar 23, 2016	30.57	30.90	30.40	30.40
2321	NYSE	SE	Tue, Mar 22, 2016	30.57	31.07	30.56	30.90
2320	NYSE	SE	Mon, Mar 21, 2016	30.75	30.99	30.44	30.89
2319	NYSE	SE	Fri, Mar 18, 2016	31.16	31.22	30.50	31.01
2318	NYSE	SE	Thu, Mar 17, 2016	30.53	31.08	30.35	30.88
2317	NYSE	SE	Wed, Mar 16, 2016	29.62	30.40	29.54	30.18
2316	NYSE	SE	Tue, Mar 15, 2016	30.01	30.01	30.01	29.54
2315	NYSE	SE	Mon, Mar 14, 2016	29.94	30.24	29.65	30.01
2314	NYSE	SE	Fri, Mar 11, 2016	30.05	30.57	30.04	30.33
2313	NYSE	SE	Thu, Mar 10, 2016	29.56	29.99	29.23	29.89
2312	NYSE	SE	Wed, Mar 9, 2016	29.84	29.84	29.84	29.54
2311	NYSE	SE	Tue, Mar 8, 2016	30.78	30.80	29.74	29.84
2310	NYSE	SE	Mon, Mar 7, 2016	30.08	30.98	30.01	30.80
2309	NYSE	SE	Fri, Mar 4, 2016	30.09	30.09	30.09	30.21
2308	NYSE	SE	Thu, Mar 3, 2016	29.93	29.93	29.93	30.09
2307	NYSE	SE	Wed, Mar 2, 2016	29.44	29.94	29.18	29.93
2306	NYSE	SE	Tue, Mar 1, 2016	29.20	29.20	29.20	29.66
2305	NYSE	SE	Mon, Feb 29, 2016	29.27	29.84	29.10	29.20
2304	NYSE	SE	Fri, Feb 26, 2016	29.33	29.45	29.09	29.22
2303	NYSE	SE	Thu, Feb 25, 2016	28.63	28.95	28.18	28.77
2302	NYSE	SE	Wed, Feb 24, 2016	28.27	28.78	27.67	28.68
2301	NYSE	SE	Tue, Feb 23, 2016	28.76	28.94	28.37	28.59
2300	NYSE	SE	Mon, Feb 22, 2016	29.23	29.32	28.95	29.02
2299	NYSE	SE	Fri, Feb 19, 2016	28.52	28.65	28.01	28.63
2298	NYSE	SE	Thu, Feb 18, 2016	29.65	29.70	28.52	29.11
2297	NYSE	SE	Wed, Feb 17, 2016	29.00	29.42	28.56	29.31
2296	NYSE	SE	Tue, Feb 16, 2016	28.80	29.09	28.14	28.40
2295	NYSE	SE	Fri, Feb 12, 2016	28.01	28.58	27.70	28.49
2294	NYSE	SE	Thu, Feb 11, 2016	27.35	28.01	26.88	27.59
2293	NYSE	SE	Wed, Feb 10, 2016	28.53	28.71	27.62	28.06
2292	NYSE	SE	Tue, Feb 9, 2016	29.45	30.09	28.98	29.15
2291	NYSE	SE	Mon, Feb 8, 2016	28.85	30.33	28.27	29.74
2290	NYSE	SE	Fri, Feb 5, 2016	29.01	29.70	28.56	29.52
2289	NYSE	SE	Thu, Feb 4, 2016	28.94	29.82	28.63	29.28
2288	NYSE	SE	Wed, Feb 3, 2016	26.97	28.49	26.41	28.41
2287	NYSE	SE	Tue, Feb 2, 2016	26.31	26.73	26.11	26.19
2286	NYSE	SE	Mon, Feb 1, 2016	27.04	27.23	26.14	26.99
2285	NYSE	SE	Fri, Jan 29, 2016	27.32	27.68	26.89	27.45
2284	NYSE	SE	Thu, Jan 28, 2016	27.55	27.77	26.76	27.11
2283	NYSE	SE	Wed, Jan 27, 2016	26.48	27.22	25.74	26.57
2282	NYSE	SE	Tue, Jan 26, 2016	26.88	27.31	26.23	26.69
2281	NYSE	SE	Mon, Jan 25, 2016	26.90	27.96	26.34	26.36
2280	NYSE	SE	Fri, Jan 22, 2016	26.48	27.44	26.32	27.39
2279	NYSE	SE	Thu, Jan 21, 2016	24.20	25.89	23.94	25.67
2278	NYSE	SE	Wed, Jan 20, 2016	24.14	24.37	23.51	24.03
2277	NYSE	SE	Tue, Jan 19, 2016	24.78	24.94	24.02	24.47
2276	NYSE	SE	Fri, Jan 15, 2016	24.06	25.01	24.06	24.52
2275	NYSE	SE	Thu, Jan 14, 2016	24.35	25.70	24.25	25.38
2274	NYSE	SE	Wed, Jan 13, 2016	24.55	24.61	23.64	24.19
2273	NYSE	SE	Tue, Jan 12, 2016	24.52	24.69	23.29	24.23
2272	NYSE	SE	Mon, Jan 11, 2016	25.06	25.12	23.87	24.11
2271	NYSE	SE	Fri, Jan 8, 2016	24.76	25.33	24.60	24.80
2270	NYSE	SE	Thu, Jan 7, 2016	24.46	25.07	24.35	24.57
2269	NYSE	SE	Wed, Jan 6, 2016	24.75	24.99	24.56	24.99
2268	NYSE	SE	Tue, Jan 5, 2016	24.84	25.25	24.72	25.15
2267	NYSE	SE	Mon, Jan 4, 2016	24.02	24.74	23.82	24.74
2266	NYSE	SE	Thu, Dec 31, 2015	23.56	24.07	23.46	23.94
2265	NYSE	SE	Wed, Dec 30, 2015	23.38	24.02	23.32	23.73
2264	NYSE	SE	Tue, Dec 29, 2015	24.07	24.37	23.51	23.77
2263	NYSE	SE	Mon, Dec 28, 2015	23.57	23.79	23.12	23.73
2262	NYSE	SE	Thu, Dec 24, 2015	23.94	24.16	23.81	23.86
2261	NYSE	SE	Wed, Dec 23, 2015	23.36	24.12	23.27	23.95
2260	NYSE	SE	Tue, Dec 22, 2015	22.50	23.06	22.45	22.85
2259	NYSE	SE	Mon, Dec 21, 2015	22.13	22.47	21.75	22.45
2258	NYSE	SE	Fri, Dec 18, 2015	22.83	22.97	21.96	21.97
2257	NYSE	SE	Thu, Dec 17, 2015	23.83	23.91	22.94	22.94
2256	NYSE	SE	Wed, Dec 16, 2015	23.15	23.99	23.11	23.92
2255	NYSE	SE	Tue, Dec 15, 2015	23.07	23.69	22.94	23.21
2254	NYSE	SE	Mon, Dec 14, 2015	22.54	23.14	22.23	22.84
2253	NYSE	SE	Fri, Dec 11, 2015	23.25	23.33	22.60	22.71
2252	NYSE	SE	Thu, Dec 10, 2015	23.88	24.52	23.49	23.57
2251	NYSE	SE	Wed, Dec 9, 2015	22.65	24.03	22.55	23.94
2250	NYSE	SE	Tue, Dec 8, 2015	21.71	22.88	21.43	22.30
2249	NYSE	SE	Mon, Dec 7, 2015	22.80	22.80	21.47	22.06
2248	NYSE	SE	Fri, Dec 4, 2015	24.43	24.53	23.44	23.56
2247	NYSE	SE	Thu, Dec 3, 2015	25.46	25.65	24.44	24.64
2246	NYSE	SE	Wed, Dec 2, 2015	25.97	26.00	25.15	25.33
2245	NYSE	SE	Tue, Dec 1, 2015	26.25	26.59	25.71	26.20
2244	NYSE	SE	Mon, Nov 30, 2015	26.69	26.73	26.16	26.20
2243	NYSE	SE	Fri, Nov 27, 2015	26.80	26.86	26.48	26.63
2242	NYSE	SE	Wed, Nov 25, 2015	27.06	27.19	26.83	26.99
2241	NYSE	SE	Tue, Nov 24, 2015	26.77	27.42	26.76	27.28
2240	NYSE	SE	Mon, Nov 23, 2015	26.61	27.23	26.44	26.94
2239	NYSE	SE	Fri, Nov 20, 2015	27.26	27.49	26.57	26.69
2238	NYSE	SE	Thu, Nov 19, 2015	27.52	27.58	26.94	27.28
2237	NYSE	SE	Wed, Nov 18, 2015	27.35	27.74	26.92	27.50
2236	NYSE	SE	Tue, Nov 17, 2015	27.37	27.48	26.93	27.27
2235	NYSE	SE	Mon, Nov 16, 2015	26.38	27.42	26.35	27.41
2234	NYSE	SE	Fri, Nov 13, 2015	26.29	26.53	25.81	26.31
2233	NYSE	SE	Thu, Nov 12, 2015	26.48	26.72	26.22	26.39
2232	NYSE	SE	Wed, Nov 11, 2015	27.00	27.17	26.34	26.83
2231	NYSE	SE	Tue, Nov 10, 2015	27.29	27.55	26.90	27.04
2230	NYSE	SE	Mon, Nov 9, 2015	27.95	28.25	27.50	27.75
2229	NYSE	SE	Fri, Nov 6, 2015	28.36	28.40	27.62	27.96
2228	NYSE	SE	Thu, Nov 5, 2015	28.73	29.23	28.11	28.36
2227	NYSE	SE	Wed, Nov 4, 2015	28.77	30.00	28.55	28.76
2226	NYSE	SE	Tue, Nov 3, 2015	28.86	29.64	28.73	29.35
2225	NYSE	SE	Mon, Nov 2, 2015	28.36	28.97	28.30	28.79
2224	NYSE	SE	Fri, Oct 30, 2015	28.53	28.84	28.10	28.57
2223	NYSE	SE	Thu, Oct 29, 2015	28.10	28.63	27.96	28.49
2222	NYSE	SE	Wed, Oct 28, 2015	27.83	28.47	27.69	28.24
2221	NYSE	SE	Tue, Oct 27, 2015	27.89	27.89	27.00	27.71
2220	NYSE	SE	Mon, Oct 26, 2015	28.68	28.73	28.00	28.06
2219	NYSE	SE	Fri, Oct 23, 2015	28.46	29.07	28.33	28.77
2218	NYSE	SE	Thu, Oct 22, 2015	28.83	28.89	28.01	28.50
2217	NYSE	SE	Wed, Oct 21, 2015	28.96	29.05	28.52	28.74
2216	NYSE	SE	Tue, Oct 20, 2015	28.99	29.47	28.86	28.98
2215	NYSE	SE	Mon, Oct 19, 2015	28.94	29.13	28.65	29.11
2214	NYSE	SE	Fri, Oct 16, 2015	29.66	29.66	28.96	29.35
2213	NYSE	SE	Thu, Oct 15, 2015	29.06	29.34	28.58	29.31
2212	NYSE	SE	Wed, Oct 14, 2015	29.02	29.09	28.58	28.96
2211	NYSE	SE	Tue, Oct 13, 2015	29.04	29.60	28.93	29.04
2210	NYSE	SE	Mon, Oct 12, 2015	29.93	29.93	28.97	29.35
2209	NYSE	SE	Fri, Oct 9, 2015	30.43	30.43	29.71	29.85
2208	NYSE	SE	Thu, Oct 8, 2015	29.90	30.55	29.58	30.38
2207	NYSE	SE	Wed, Oct 7, 2015	29.86	30.38	29.41	30.11
2206	NYSE	SE	Tue, Oct 6, 2015	29.40	29.89	29.32	29.40
2205	NYSE	SE	Mon, Oct 5, 2015	28.46	29.53	28.38	29.44
2204	NYSE	SE	Fri, Oct 2, 2015	26.67	28.25	26.31	28.25
2203	NYSE	SE	Thu, Oct 1, 2015	26.57	27.09	26.50	26.94
2202	NYSE	SE	Wed, Sep 30, 2015	25.65	26.31	25.50	26.27
2201	NYSE	SE	Tue, Sep 29, 2015	26.61	26.67	25.22	25.34
2200	NYSE	SE	Mon, Sep 28, 2015	27.50	27.74	26.39	26.46
2199	NYSE	SE	Fri, Sep 25, 2015	27.63	27.85	27.38	27.76
2198	NYSE	SE	Thu, Sep 24, 2015	27.27	27.48	26.78	27.34
2197	NYSE	SE	Wed, Sep 23, 2015	28.20	28.33	27.40	27.42
2196	NYSE	SE	Tue, Sep 22, 2015	27.91	28.39	27.78	28.03
2195	NYSE	SE	Mon, Sep 21, 2015	28.05	28.51	27.91	28.26
2194	NYSE	SE	Fri, Sep 18, 2015	28.05	28.22	27.77	27.92
2193	NYSE	SE	Thu, Sep 17, 2015	28.37	29.01	28.25	28.50
2192	NYSE	SE	Wed, Sep 16, 2015	27.88	28.43	27.88	28.35
2191	NYSE	SE	Tue, Sep 15, 2015	27.25	27.83	27.16	27.80
2190	NYSE	SE	Mon, Sep 14, 2015	27.15	27.39	26.86	27.13
2189	NYSE	SE	Fri, Sep 11, 2015	27.87	28.33	26.98	27.28
2188	NYSE	SE	Thu, Sep 10, 2015	28.12	28.28	27.59	27.89
2187	NYSE	SE	Wed, Sep 9, 2015	28.76	28.83	27.81	27.85
2186	NYSE	SE	Tue, Sep 8, 2015	28.24	28.76	28.09	28.67
2185	NYSE	SE	Fri, Sep 4, 2015	27.74	28.04	27.59	27.87
2184	NYSE	SE	Thu, Sep 3, 2015	28.22	28.94	27.98	28.24
2183	NYSE	SE	Wed, Sep 2, 2015	28.26	28.34	27.54	28.05
2182	NYSE	SE	Tue, Sep 1, 2015	28.23	28.48	27.71	27.92
2181	NYSE	SE	Mon, Aug 31, 2015	28.64	29.22	28.07	29.07
2180	NYSE	SE	Fri, Aug 28, 2015	28.07	29.11	28.07	28.88
2179	NYSE	SE	Thu, Aug 27, 2015	27.54	28.41	27.51	28.14
2178	NYSE	SE	Wed, Aug 26, 2015	26.91	27.18	26.32	27.14
2177	NYSE	SE	Tue, Aug 25, 2015	27.56	27.62	26.12	26.13
2176	NYSE	SE	Mon, Aug 24, 2015	26.78	27.86	26.00	26.64
2175	NYSE	SE	Fri, Aug 21, 2015	28.08	28.46	27.56	27.72
2174	NYSE	SE	Thu, Aug 20, 2015	28.95	29.09	28.18	28.22
2173	NYSE	SE	Wed, Aug 19, 2015	29.38	29.49	28.58	28.96
2172	NYSE	SE	Tue, Aug 18, 2015	29.95	29.97	29.26	29.46
2171	NYSE	SE	Mon, Aug 17, 2015	30.04	30.12	29.65	29.95
2170	NYSE	SE	Fri, Aug 14, 2015	30.13	30.35	29.89	30.10
2169	NYSE	SE	Thu, Aug 13, 2015	30.88	30.98	30.00	30.13
2168	NYSE	SE	Wed, Aug 12, 2015	29.95	30.80	29.81	30.79
2167	NYSE	SE	Tue, Aug 11, 2015	29.63	30.02	29.27	29.99
2166	NYSE	SE	Mon, Aug 10, 2015	28.91	30.14	28.89	30.05
2165	NYSE	SE	Fri, Aug 7, 2015	29.12	29.92	29.11	29.20
2164	NYSE	SE	Thu, Aug 6, 2015	29.04	29.59	28.17	29.33
2163	NYSE	SE	Wed, Aug 5, 2015	29.47	30.85	28.81	28.96
2162	NYSE	SE	Tue, Aug 4, 2015	29.41	29.46	28.71	28.97
2161	NYSE	SE	Mon, Aug 3, 2015	30.02	30.03	29.19	29.27
2160	NYSE	SE	Fri, Jul 31, 2015	30.27	30.64	30.16	30.26
2159	NYSE	SE	Thu, Jul 30, 2015	30.51	30.73	30.12	30.36
2158	NYSE	SE	Wed, Jul 29, 2015	29.93	30.59	29.87	30.53
2157	NYSE	SE	Tue, Jul 28, 2015	29.26	30.25	29.26	30.04
2156	NYSE	SE	Mon, Jul 27, 2015	29.00	29.47	28.82	29.21
2155	NYSE	SE	Fri, Jul 24, 2015	29.72	29.72	29.05	29.31
2154	NYSE	SE	Thu, Jul 23, 2015	29.55	29.73	29.39	29.67
2153	NYSE	SE	Wed, Jul 22, 2015	29.98	30.04	29.18	29.46
2152	NYSE	SE	Tue, Jul 21, 2015	30.00	30.39	29.90	30.08
2151	NYSE	SE	Mon, Jul 20, 2015	30.44	30.59	29.90	30.00
2150	NYSE	SE	Fri, Jul 17, 2015	31.17	31.22	30.36	30.41
2149	NYSE	SE	Thu, Jul 16, 2015	31.33	31.46	31.18	31.29
2148	NYSE	SE	Wed, Jul 15, 2015	31.75	31.78	31.01	31.12
2147	NYSE	SE	Tue, Jul 14, 2015	31.79	32.18	31.70	31.94
2146	NYSE	SE	Mon, Jul 13, 2015	31.49	31.91	31.39	31.83
2145	NYSE	SE	Fri, Jul 10, 2015	31.33	31.39	31.14	31.28
2144	NYSE	SE	Thu, Jul 9, 2015	31.47	31.64	31.08	31.08
2143	NYSE	SE	Wed, Jul 8, 2015	31.63	31.87	30.94	31.04
2142	NYSE	SE	Tue, Jul 7, 2015	31.16	31.88	30.87	31.73
2141	NYSE	SE	Mon, Jul 6, 2015	31.57	31.60	31.06	31.10
2140	NYSE	SE	Thu, Jul 2, 2015	31.80	32.12	31.53	31.93
2139	NYSE	SE	Wed, Jul 1, 2015	32.84	32.84	31.68	31.85
2138	NYSE	SE	Tue, Jun 30, 2015	32.57	32.77	32.31	32.60
2137	NYSE	SE	Mon, Jun 29, 2015	32.40	32.83	32.19	32.21
2136	NYSE	SE	Fri, Jun 26, 2015	32.54	32.94	32.36	32.80
2135	NYSE	SE	Thu, Jun 25, 2015	33.20	33.27	32.54	32.55
2134	NYSE	SE	Wed, Jun 24, 2015	33.22	33.52	33.14	33.23
2133	NYSE	SE	Tue, Jun 23, 2015	33.08	33.43	32.95	33.40
2132	NYSE	SE	Mon, Jun 22, 2015	32.98	33.32	32.82	33.05
2131	NYSE	SE	Fri, Jun 19, 2015	32.88	32.99	32.48	32.65
2130	NYSE	SE	Thu, Jun 18, 2015	33.06	33.23	32.89	33.00
2129	NYSE	SE	Wed, Jun 17, 2015	33.04	33.11	32.70	33.02
2128	NYSE	SE	Tue, Jun 16, 2015	32.93	33.12	32.63	32.91
2127	NYSE	SE	Mon, Jun 15, 2015	32.74	33.03	32.52	32.95
2126	NYSE	SE	Fri, Jun 12, 2015	33.02	33.14	32.90	32.94
2125	NYSE	SE	Thu, Jun 11, 2015	33.73	33.78	33.05	33.16
2124	NYSE	SE	Wed, Jun 10, 2015	34.15	34.41	33.68	33.68
2123	NYSE	SE	Tue, Jun 9, 2015	34.13	34.20	33.79	33.83
2122	NYSE	SE	Mon, Jun 8, 2015	33.94	34.09	33.79	33.82
2121	NYSE	SE	Fri, Jun 5, 2015	34.08	34.24	33.81	34.08
2120	NYSE	SE	Thu, Jun 4, 2015	34.62	34.77	34.04	34.23
2119	NYSE	SE	Wed, Jun 3, 2015	34.80	34.98	34.58	34.81
2118	NYSE	SE	Tue, Jun 2, 2015	34.77	35.10	34.61	34.92
2117	NYSE	SE	Mon, Jun 1, 2015	35.20	35.20	34.61	34.67
2116	NYSE	SE	Fri, May 29, 2015	35.06	35.38	34.74	35.17
2115	NYSE	SE	Thu, May 28, 2015	35.33	35.39	34.68	35.01
2114	NYSE	SE	Wed, May 27, 2015	35.23	35.54	35.09	35.52
2113	NYSE	SE	Tue, May 26, 2015	35.89	35.91	35.14	35.19
2112	NYSE	SE	Fri, May 22, 2015	35.98	36.25	35.84	36.10
2111	NYSE	SE	Thu, May 21, 2015	36.05	36.39	35.93	36.18
2110	NYSE	SE	Wed, May 20, 2015	35.73	35.98	35.68	35.89
2109	NYSE	SE	Tue, May 19, 2015	36.19	36.26	35.83	35.88
2108	NYSE	SE	Mon, May 18, 2015	36.52	36.56	36.27	36.33
2107	NYSE	SE	Fri, May 15, 2015	36.32	36.57	36.17	36.55
2106	NYSE	SE	Thu, May 14, 2015	36.62	36.95	36.36	36.41
2105	NYSE	SE	Wed, May 13, 2015	36.62	37.02	36.04	36.27
2104	NYSE	SE	Tue, May 12, 2015	36.00	36.50	35.87	36.28
2103	NYSE	SE	Mon, May 11, 2015	36.72	36.76	35.92	36.03
2102	NYSE	SE	Fri, May 8, 2015	36.47	37.13	36.02	37.03
2101	NYSE	SE	Thu, May 7, 2015	36.40	36.50	35.98	36.09
2100	NYSE	SE	Wed, May 6, 2015	37.00	37.42	36.12	36.38
2099	NYSE	SE	Tue, May 5, 2015	37.40	37.50	36.71	36.88
2098	NYSE	SE	Mon, May 4, 2015	37.58	37.73	37.23	37.27
2097	NYSE	SE	Fri, May 1, 2015	37.28	37.60	37.28	37.48
2096	NYSE	SE	Thu, Apr 30, 2015	37.75	37.84	37.17	37.25
2095	NYSE	SE	Wed, Apr 29, 2015	37.63	37.76	37.28	37.70
2094	NYSE	SE	Tue, Apr 28, 2015	37.78	37.96	37.65	37.80
2093	NYSE	SE	Mon, Apr 27, 2015	37.96	38.04	37.69	37.70
2092	NYSE	SE	Fri, Apr 24, 2015	37.95	38.17	37.76	37.79
2091	NYSE	SE	Thu, Apr 23, 2015	37.87	38.29	37.83	38.06
2090	NYSE	SE	Wed, Apr 22, 2015	37.71	37.96	37.45	37.82
2089	NYSE	SE	Tue, Apr 21, 2015	37.98	38.08	37.53	37.56
2088	NYSE	SE	Mon, Apr 20, 2015	37.91	38.47	37.86	37.95
2087	NYSE	SE	Fri, Apr 17, 2015	37.88	37.95	37.58	37.85
2086	NYSE	SE	Thu, Apr 16, 2015	38.14	38.31	37.65	38.12
2085	NYSE	SE	Wed, Apr 15, 2015	37.62	38.33	37.55	38.28
2084	NYSE	SE	Tue, Apr 14, 2015	37.14	37.47	37.00	37.43
2083	NYSE	SE	Mon, Apr 13, 2015	37.35	37.36	36.88	37.03
2082	NYSE	SE	Fri, Apr 10, 2015	37.08	37.27	36.95	37.11
2081	NYSE	SE	Thu, Apr 9, 2015	36.73	37.15	36.62	37.13
2080	NYSE	SE	Wed, Apr 8, 2015	36.90	36.92	36.46	36.73
2079	NYSE	SE	Tue, Apr 7, 2015	36.66	36.84	36.52	36.79
2078	NYSE	SE	Mon, Apr 6, 2015	36.08	36.88	36.01	36.63
2077	NYSE	SE	Thu, Apr 2, 2015	35.64	36.18	35.58	36.06
2076	NYSE	SE	Wed, Apr 1, 2015	36.23	36.40	35.63	35.73
2075	NYSE	SE	Tue, Mar 31, 2015	36.47	36.73	36.12	36.17
2074	NYSE	SE	Mon, Mar 30, 2015	36.31	36.90	36.31	36.66
2073	NYSE	SE	Fri, Mar 27, 2015	35.84	36.11	35.66	36.04
2072	NYSE	SE	Thu, Mar 26, 2015	36.66	36.72	35.96	35.98
2071	NYSE	SE	Wed, Mar 25, 2015	35.99	36.71	35.93	36.35
2070	NYSE	SE	Tue, Mar 24, 2015	36.00	36.12	35.77	35.85
2069	NYSE	SE	Mon, Mar 23, 2015	35.93	36.18	35.90	36.00
2068	NYSE	SE	Fri, Mar 20, 2015	35.40	36.02	35.30	35.94
2067	NYSE	SE	Thu, Mar 19, 2015	35.37	35.56	34.76	35.15
2066	NYSE	SE	Wed, Mar 18, 2015	34.32	35.82	34.12	35.70
2065	NYSE	SE	Tue, Mar 17, 2015	33.98	34.46	33.94	34.40
2064	NYSE	SE	Mon, Mar 16, 2015	33.75	34.14	33.64	34.11
2063	NYSE	SE	Fri, Mar 13, 2015	34.02	34.04	33.34	33.80
2062	NYSE	SE	Thu, Mar 12, 2015	34.18	34.28	34.06	34.14
2061	NYSE	SE	Wed, Mar 11, 2015	34.68	34.86	33.94	34.02
2060	NYSE	SE	Tue, Mar 10, 2015	35.09	35.10	34.73	34.81
2059	NYSE	SE	Mon, Mar 9, 2015	35.25	35.63	35.22	35.33
2058	NYSE	SE	Fri, Mar 6, 2015	35.39	35.82	35.22	35.32
2057	NYSE	SE	Thu, Mar 5, 2015	35.28	35.92	35.23	35.68
2056	NYSE	SE	Wed, Mar 4, 2015	35.26	35.31	34.73	34.99
2055	NYSE	SE	Tue, Mar 3, 2015	35.25	35.50	35.06	35.32
2054	NYSE	SE	Mon, Mar 2, 2015	35.46	35.50	35.00	35.19
2053	NYSE	SE	Fri, Feb 27, 2015	35.48	35.62	35.21	35.49
2052	NYSE	SE	Thu, Feb 26, 2015	36.01	36.12	35.30	35.41
2051	NYSE	SE	Wed, Feb 25, 2015	36.11	36.37	35.96	36.12
2050	NYSE	SE	Tue, Feb 24, 2015	36.19	36.20	35.90	36.13
2049	NYSE	SE	Mon, Feb 23, 2015	36.06	36.28	35.91	36.13
2048	NYSE	SE	Fri, Feb 20, 2015	36.01	36.25	35.80	36.25
2047	NYSE	SE	Thu, Feb 19, 2015	36.15	36.42	35.90	36.00
2046	NYSE	SE	Wed, Feb 18, 2015	36.33	36.85	36.32	36.67
2045	NYSE	SE	Tue, Feb 17, 2015	36.73	36.90	36.60	36.78
2044	NYSE	SE	Fri, Feb 13, 2015	36.41	36.83	36.26	36.81
2043	NYSE	SE	Thu, Feb 12, 2015	36.08	36.50	35.94	36.20
2042	NYSE	SE	Wed, Feb 11, 2015	35.70	35.95	35.51	35.81
2041	NYSE	SE	Tue, Feb 10, 2015	36.12	36.52	35.70	36.50
2040	NYSE	SE	Mon, Feb 9, 2015	36.29	36.37	35.86	36.01
2039	NYSE	SE	Fri, Feb 6, 2015	36.52	36.63	36.10	36.21
2038	NYSE	SE	Thu, Feb 5, 2015	35.64	36.45	35.63	36.21
2037	NYSE	SE	Wed, Feb 4, 2015	34.62	35.09	34.24	34.67
2036	NYSE	SE	Tue, Feb 3, 2015	34.35	35.03	34.22	34.94
2035	NYSE	SE	Mon, Feb 2, 2015	33.92	34.17	33.56	34.17
2034	NYSE	SE	Fri, Jan 30, 2015	33.21	33.92	32.88	33.44
2033	NYSE	SE	Thu, Jan 29, 2015	33.07	33.49	32.47	33.40
2032	NYSE	SE	Wed, Jan 28, 2015	33.39	34.03	32.99	33.00
2031	NYSE	SE	Tue, Jan 27, 2015	33.52	33.63	33.09	33.39
2030	NYSE	SE	Mon, Jan 26, 2015	33.69	34.02	33.44	33.63
2029	NYSE	SE	Fri, Jan 23, 2015	34.18	34.51	33.74	33.77
2028	NYSE	SE	Thu, Jan 22, 2015	33.94	34.11	33.76	33.95
2027	NYSE	SE	Wed, Jan 21, 2015	33.35	33.73	33.14	33.62
2026	NYSE	SE	Tue, Jan 20, 2015	33.39	33.44	32.43	33.22
2025	NYSE	SE	Fri, Jan 16, 2015	33.06	33.41	32.75	33.37
2024	NYSE	SE	Thu, Jan 15, 2015	33.54	33.62	32.97	32.99
2023	NYSE	SE	Wed, Jan 14, 2015	33.27	33.48	32.71	33.13
2022	NYSE	SE	Tue, Jan 13, 2015	33.91	34.24	33.25	33.55
2021	NYSE	SE	Mon, Jan 12, 2015	33.50	33.84	32.99	33.70
2020	NYSE	SE	Fri, Jan 9, 2015	34.11	34.23	33.50	33.67
2019	NYSE	SE	Thu, Jan 8, 2015	34.22	34.48	34.08	34.14
2018	NYSE	SE	Wed, Jan 7, 2015	34.35	34.46	33.75	33.94
2017	NYSE	SE	Tue, Jan 6, 2015	35.24	35.24	33.68	33.93
2016	NYSE	SE	Mon, Jan 5, 2015	36.26	36.32	34.86	34.92
2015	NYSE	SE	Fri, Jan 2, 2015	36.44	36.81	36.31	36.70
2014	NYSE	SE	Wed, Dec 31, 2014	36.65	36.83	36.25	36.30
2013	NYSE	SE	Tue, Dec 30, 2014	37.01	37.23	36.61	36.72
2012	NYSE	SE	Mon, Dec 29, 2014	36.88	37.27	36.68	37.05
2011	NYSE	SE	Fri, Dec 26, 2014	36.78	37.07	36.78	36.90
2010	NYSE	SE	Wed, Dec 24, 2014	36.61	36.90	36.48	36.67
2009	NYSE	SE	Tue, Dec 23, 2014	36.99	37.08	36.60	36.76
2008	NYSE	SE	Mon, Dec 22, 2014	33.77	36.80	33.60	36.70
2007	NYSE	SE	Fri, Dec 19, 2014	36.35	37.09	36.06	37.07
2006	NYSE	SE	Thu, Dec 18, 2014	35.89	36.18	34.91	36.18
2005	NYSE	SE	Wed, Dec 17, 2014	33.38	35.00	33.38	34.77
2004	NYSE	SE	Tue, Dec 16, 2014	32.84	34.37	32.50	33.37
2003	NYSE	SE	Mon, Dec 15, 2014	33.89	34.00	32.90	33.09
2002	NYSE	SE	Fri, Dec 12, 2014	34.19	34.42	33.65	33.66
2001	NYSE	SE	Thu, Dec 11, 2014	35.24	35.83	34.64	34.75
2000	NYSE	SE	Wed, Dec 10, 2014	36.11	36.17	34.94	35.14
1999	NYSE	SE	Tue, Dec 9, 2014	35.62	36.42	35.30	36.38
1998	NYSE	SE	Mon, Dec 8, 2014	37.00	37.12	35.69	35.71
1997	NYSE	SE	Fri, Dec 5, 2014	37.00	37.36	37.00	37.13
1996	NYSE	SE	Thu, Dec 4, 2014	37.25	37.38	36.91	37.10
1995	NYSE	SE	Wed, Dec 3, 2014	37.27	37.56	37.16	37.25
1994	NYSE	SE	Tue, Dec 2, 2014	36.89	37.44	36.70	37.25
1993	NYSE	SE	Mon, Dec 1, 2014	37.68	37.79	36.74	37.04
1992	NYSE	SE	Fri, Nov 28, 2014	38.29	38.61	37.70	37.88
1991	NYSE	SE	Wed, Nov 26, 2014	39.06	39.33	38.80	39.27
1990	NYSE	SE	Tue, Nov 25, 2014	39.41	39.42	38.85	39.06
1989	NYSE	SE	Mon, Nov 24, 2014	39.30	39.50	38.97	39.21
1988	NYSE	SE	Fri, Nov 21, 2014	39.57	39.79	39.05	39.23
1987	NYSE	SE	Thu, Nov 20, 2014	38.77	39.30	38.74	39.23
1986	NYSE	SE	Wed, Nov 19, 2014	38.61	38.88	38.52	38.77
1985	NYSE	SE	Tue, Nov 18, 2014	38.48	38.80	38.42	38.56
1984	NYSE	SE	Mon, Nov 17, 2014	38.00	38.56	37.87	38.48
1983	NYSE	SE	Fri, Nov 14, 2014	37.94	38.21	37.70	38.12
1982	NYSE	SE	Thu, Nov 13, 2014	38.53	38.54	38.20	38.37
1981	NYSE	SE	Wed, Nov 12, 2014	39.12	39.24	38.83	38.96
1980	NYSE	SE	Tue, Nov 11, 2014	39.29	39.51	39.05	39.33
1979	NYSE	SE	Mon, Nov 10, 2014	39.75	40.00	39.26	39.32
1978	NYSE	SE	Fri, Nov 7, 2014	39.00	39.74	38.95	39.66
1977	NYSE	SE	Thu, Nov 6, 2014	39.18	39.20	38.35	39.08
1976	NYSE	SE	Wed, Nov 5, 2014	38.65	39.09	38.16	39.07
1975	NYSE	SE	Tue, Nov 4, 2014	38.89	38.96	37.76	38.15
1974	NYSE	SE	Mon, Nov 3, 2014	39.04	39.35	38.71	38.92
1973	NYSE	SE	Fri, Oct 31, 2014	39.14	39.26	38.82	39.13
1972	NYSE	SE	Thu, Oct 30, 2014	38.90	40.00	38.61	38.83
1971	NYSE	SE	Wed, Oct 29, 2014	39.45	39.61	38.59	39.08
1970	NYSE	SE	Tue, Oct 28, 2014	38.96	39.30	38.47	39.26
1969	NYSE	SE	Mon, Oct 27, 2014	38.54	38.83	38.20	38.71
1968	NYSE	SE	Fri, Oct 24, 2014	38.70	38.98	38.32	38.90
1967	NYSE	SE	Thu, Oct 23, 2014	38.72	39.11	38.63	38.80
1966	NYSE	SE	Wed, Oct 22, 2014	38.85	39.10	38.25	38.28
1965	NYSE	SE	Tue, Oct 21, 2014	38.13	38.91	37.92	38.72
1964	NYSE	SE	Mon, Oct 20, 2014	37.68	38.12	37.55	37.84
1963	NYSE	SE	Fri, Oct 17, 2014	37.42	38.09	37.31	37.84
1962	NYSE	SE	Thu, Oct 16, 2014	35.65	37.45	35.42	37.12
1961	NYSE	SE	Wed, Oct 15, 2014	35.40	36.27	34.46	36.08
1960	NYSE	SE	Tue, Oct 14, 2014	36.36	36.69	35.39	35.52
1959	NYSE	SE	Mon, Oct 13, 2014	36.99	37.42	36.12	36.15
1958	NYSE	SE	Fri, Oct 10, 2014	37.11	37.71	36.55	37.05
1957	NYSE	SE	Thu, Oct 9, 2014	38.57	38.64	36.68	37.10
1956	NYSE	SE	Wed, Oct 8, 2014	38.64	38.74	37.93	38.65
1955	NYSE	SE	Tue, Oct 7, 2014	39.03	39.34	38.63	38.63
1954	NYSE	SE	Mon, Oct 6, 2014	39.33	39.60	38.90	39.19
1953	NYSE	SE	Fri, Oct 3, 2014	39.03	39.34	38.73	39.26
1952	NYSE	SE	Thu, Oct 2, 2014	38.90	39.06	38.36	38.79
1951	NYSE	SE	Wed, Oct 1, 2014	39.21	39.53	38.94	38.98
1950	NYSE	SE	Tue, Sep 30, 2014	39.16	39.63	39.00	39.26
1949	NYSE	SE	Mon, Sep 29, 2014	38.90	39.29	38.79	39.23
1948	NYSE	SE	Fri, Sep 26, 2014	38.73	39.33	38.55	39.18
1947	NYSE	SE	Thu, Sep 25, 2014	39.35	39.40	38.64	38.80
1946	NYSE	SE	Wed, Sep 24, 2014	39.65	39.71	39.18	39.32
1945	NYSE	SE	Tue, Sep 23, 2014	39.96	40.17	39.76	39.76
1944	NYSE	SE	Mon, Sep 22, 2014	40.26	40.36	39.79	39.99
1943	NYSE	SE	Fri, Sep 19, 2014	40.44	40.58	40.28	40.44
1942	NYSE	SE	Thu, Sep 18, 2014	40.62	40.78	40.19	40.28
1941	NYSE	SE	Wed, Sep 17, 2014	40.87	40.93	40.33	40.53
1940	NYSE	SE	Tue, Sep 16, 2014	40.00	40.87	40.00	40.70
1939	NYSE	SE	Mon, Sep 15, 2014	39.80	40.18	39.55	40.10
1938	NYSE	SE	Fri, Sep 12, 2014	40.48	40.64	39.71	39.84
1937	NYSE	SE	Thu, Sep 11, 2014	40.68	40.85	40.41	40.65
1936	NYSE	SE	Wed, Sep 10, 2014	41.28	41.45	40.56	40.90
1935	NYSE	SE	Tue, Sep 9, 2014	41.86	41.89	41.19	41.43
1934	NYSE	SE	Mon, Sep 8, 2014	42.06	42.18	41.61	41.73
1933	NYSE	SE	Fri, Sep 5, 2014	41.67	42.16	41.66	42.16
1932	NYSE	SE	Thu, Sep 4, 2014	41.85	42.06	41.59	41.75
1931	NYSE	SE	Wed, Sep 3, 2014	41.90	42.08	41.76	41.79
1930	NYSE	SE	Tue, Sep 2, 2014	41.59	41.78	41.31	41.72
1929	NYSE	SE	Fri, Aug 29, 2014	41.69	41.69	41.42	41.66
1928	NYSE	SE	Thu, Aug 28, 2014	41.01	41.60	40.83	41.48
1927	NYSE	SE	Wed, Aug 27, 2014	40.99	41.20	40.68	41.14
1926	NYSE	SE	Tue, Aug 26, 2014	40.86	41.12	40.75	40.99
1925	NYSE	SE	Mon, Aug 25, 2014	40.93	41.06	40.72	40.83
1924	NYSE	SE	Fri, Aug 22, 2014	40.75	40.94	40.64	40.71
1923	NYSE	SE	Thu, Aug 21, 2014	40.90	41.26	40.83	40.94
1922	NYSE	SE	Wed, Aug 20, 2014	40.78	41.06	40.56	40.80
1921	NYSE	SE	Tue, Aug 19, 2014	40.25	40.83	40.25	40.79
1920	NYSE	SE	Mon, Aug 18, 2014	40.72	40.78	40.19	40.25
1919	NYSE	SE	Fri, Aug 15, 2014	40.05	40.64	40.05	40.64
1918	NYSE	SE	Thu, Aug 14, 2014	40.11	40.34	39.94	40.02
1917	NYSE	SE	Wed, Aug 13, 2014	40.22	40.43	40.00	40.03
1916	NYSE	SE	Tue, Aug 12, 2014	39.73	40.01	39.50	39.97
1915	NYSE	SE	Mon, Aug 11, 2014	40.12	40.50	39.74	39.75
1914	NYSE	SE	Fri, Aug 8, 2014	39.45	39.83	39.23	39.81
1913	NYSE	SE	Thu, Aug 7, 2014	40.15	40.32	39.68	39.76
1912	NYSE	SE	Wed, Aug 6, 2014	40.00	40.50	39.28	40.03
1911	NYSE	SE	Tue, Aug 5, 2014	40.85	40.95	40.03	40.22
1910	NYSE	SE	Mon, Aug 4, 2014	40.65	40.96	40.23	40.87
1909	NYSE	SE	Fri, Aug 1, 2014	40.80	41.12	40.39	40.55
1908	NYSE	SE	Thu, Jul 31, 2014	41.99	42.02	40.91	40.92
1907	NYSE	SE	Wed, Jul 30, 2014	42.69	42.86	42.07	42.17
1906	NYSE	SE	Tue, Jul 29, 2014	42.66	42.95	42.60	42.65
1905	NYSE	SE	Mon, Jul 28, 2014	42.59	42.83	42.51	42.71
1904	NYSE	SE	Fri, Jul 25, 2014	42.75	42.82	42.51	42.58
1903	NYSE	SE	Thu, Jul 24, 2014	42.89	43.12	42.68	42.85
1902	NYSE	SE	Wed, Jul 23, 2014	42.91	43.09	42.61	42.75
1901	NYSE	SE	Tue, Jul 22, 2014	42.66	43.03	42.48	43.00
1900	NYSE	SE	Mon, Jul 21, 2014	42.61	42.72	42.26	42.44
1899	NYSE	SE	Fri, Jul 18, 2014	42.50	42.85	42.34	42.81
1898	NYSE	SE	Thu, Jul 17, 2014	42.62	42.87	42.34	42.40
1897	NYSE	SE	Wed, Jul 16, 2014	42.64	42.78	42.56	42.69
1896	NYSE	SE	Tue, Jul 15, 2014	42.65	42.73	42.35	42.51
1895	NYSE	SE	Mon, Jul 14, 2014	42.82	42.91	42.69	42.76
1894	NYSE	SE	Fri, Jul 11, 2014	42.59	42.84	42.35	42.70
1893	NYSE	SE	Thu, Jul 10, 2014	42.10	42.72	42.10	42.66
1892	NYSE	SE	Wed, Jul 9, 2014	42.27	42.64	42.01	42.56
1891	NYSE	SE	Tue, Jul 8, 2014	42.05	42.39	42.05	42.27
1890	NYSE	SE	Mon, Jul 7, 2014	42.30	42.46	42.08	42.21
1889	NYSE	SE	Thu, Jul 3, 2014	42.18	42.38	41.96	42.37
1888	NYSE	SE	Wed, Jul 2, 2014	42.30	42.52	42.21	42.31
1887	NYSE	SE	Tue, Jul 1, 2014	42.61	42.72	42.34	42.45
1886	NYSE	SE	Mon, Jun 30, 2014	42.30	42.51	42.11	42.48
1885	NYSE	SE	Fri, Jun 27, 2014	42.22	42.61	42.19	42.50
1884	NYSE	SE	Thu, Jun 26, 2014	42.25	42.32	41.95	42.29
1883	NYSE	SE	Wed, Jun 25, 2014	41.94	42.31	41.85	42.28
1882	NYSE	SE	Tue, Jun 24, 2014	42.16	42.58	41.97	42.10
1881	NYSE	SE	Mon, Jun 23, 2014	42.01	42.24	41.95	42.16
1880	NYSE	SE	Fri, Jun 20, 2014	41.92	42.24	41.80	42.00
1879	NYSE	SE	Thu, Jun 19, 2014	41.50	42.26	41.34	42.02
1878	NYSE	SE	Wed, Jun 18, 2014	41.26	41.53	40.84	41.50
1877	NYSE	SE	Tue, Jun 17, 2014	41.62	41.81	41.31	41.33
1876	NYSE	SE	Mon, Jun 16, 2014	41.32	42.00	41.20	41.80
1875	NYSE	SE	Fri, Jun 13, 2014	41.17	41.19	40.82	41.17
1874	NYSE	SE	Thu, Jun 12, 2014	41.28	41.40	40.82	40.97
1873	NYSE	SE	Wed, Jun 11, 2014	41.31	41.34	40.88	41.12
1872	NYSE	SE	Tue, Jun 10, 2014	41.49	41.58	41.25	41.29
1871	NYSE	SE	Mon, Jun 9, 2014	41.52	41.74	41.35	41.49
1870	NYSE	SE	Fri, Jun 6, 2014	41.44	41.73	41.27	41.70
1869	NYSE	SE	Thu, Jun 5, 2014	40.90	41.54	40.88	41.43
1868	NYSE	SE	Wed, Jun 4, 2014	40.81	40.91	40.60	40.89
1867	NYSE	SE	Tue, Jun 3, 2014	41.22	41.35	40.79	40.85
1866	NYSE	SE	Mon, Jun 2, 2014	40.75	41.35	40.72	41.29
1865	NYSE	SE	Fri, May 30, 2014	40.71	40.86	40.54	40.58
1864	NYSE	SE	Thu, May 29, 2014	40.90	40.92	40.57	40.72
1863	NYSE	SE	Wed, May 28, 2014	40.64	40.96	40.41	40.80
1862	NYSE	SE	Tue, May 27, 2014	40.91	40.99	40.54	40.59
1861	NYSE	SE	Fri, May 23, 2014	40.51	40.91	40.43	40.89
1860	NYSE	SE	Thu, May 22, 2014	40.22	40.62	40.22	40.55
1859	NYSE	SE	Wed, May 21, 2014	39.88	40.28	39.85	40.19
1858	NYSE	SE	Tue, May 20, 2014	39.59	39.84	39.50	39.69
1857	NYSE	SE	Mon, May 19, 2014	39.66	39.79	39.49	39.61
1856	NYSE	SE	Fri, May 16, 2014	39.60	39.87	39.58	39.66
1855	NYSE	SE	Thu, May 15, 2014	39.66	39.73	39.34	39.66
1854	NYSE	SE	Wed, May 14, 2014	39.86	39.90	39.57	39.81
1853	NYSE	SE	Tue, May 13, 2014	39.61	39.79	39.45	39.75
1852	NYSE	SE	Mon, May 12, 2014	39.53	39.75	39.47	39.61
1851	NYSE	SE	Fri, May 9, 2014	39.58	39.74	39.38	39.42
1850	NYSE	SE	Thu, May 8, 2014	39.27	39.97	39.27	39.53
1849	NYSE	SE	Wed, May 7, 2014	38.79	39.55	38.10	39.17
1848	NYSE	SE	Tue, May 6, 2014	39.55	39.70	39.18	39.26
1847	NYSE	SE	Mon, May 5, 2014	39.35	39.71	39.34	39.60
1846	NYSE	SE	Fri, May 2, 2014	39.67	39.73	39.19	39.41
1845	NYSE	SE	Thu, May 1, 2014	39.58	39.83	39.37	39.62
1844	NYSE	SE	Wed, Apr 30, 2014	39.53	40.14	39.43	39.71
1843	NYSE	SE	Tue, Apr 29, 2014	39.38	39.79	39.37	39.57
1842	NYSE	SE	Mon, Apr 28, 2014	39.20	39.37	38.89	39.21
1841	NYSE	SE	Fri, Apr 25, 2014	39.09	39.15	38.83	38.97
1840	NYSE	SE	Thu, Apr 24, 2014	39.25	39.46	39.03	39.09
1839	NYSE	SE	Wed, Apr 23, 2014	39.02	39.37	38.99	39.24
1838	NYSE	SE	Tue, Apr 22, 2014	39.50	39.50	38.97	39.03
1837	NYSE	SE	Mon, Apr 21, 2014	39.40	39.59	39.19	39.42
1836	NYSE	SE	Thu, Apr 17, 2014	39.05	39.45	39.01	39.34
1835	NYSE	SE	Wed, Apr 16, 2014	39.08	39.28	38.85	39.20
1834	NYSE	SE	Tue, Apr 15, 2014	38.33	38.85	38.21	38.80
1833	NYSE	SE	Mon, Apr 14, 2014	38.31	38.41	38.08	38.33
1832	NYSE	SE	Fri, Apr 11, 2014	38.05	38.29	37.87	38.04
1831	NYSE	SE	Thu, Apr 10, 2014	38.06	38.37	37.87	38.08
1830	NYSE	SE	Wed, Apr 9, 2014	37.90	38.19	37.71	38.12
1829	NYSE	SE	Tue, Apr 8, 2014	37.47	38.03	37.22	37.90
1828	NYSE	SE	Mon, Apr 7, 2014	37.98	38.16	37.43	37.45
1827	NYSE	SE	Fri, Apr 4, 2014	37.93	38.32	37.73	37.92
1826	NYSE	SE	Thu, Apr 3, 2014	37.77	37.96	37.51	37.73
1825	NYSE	SE	Wed, Apr 2, 2014	37.68	37.74	37.46	37.68
1824	NYSE	SE	Tue, Apr 1, 2014	37.25	37.69	37.17	37.69
1823	NYSE	SE	Mon, Mar 31, 2014	37.12	37.21	36.70	36.94
1822	NYSE	SE	Fri, Mar 28, 2014	36.95	37.01	36.64	36.82
1821	NYSE	SE	Thu, Mar 27, 2014	36.57	36.94	36.31	36.86
1820	NYSE	SE	Wed, Mar 26, 2014	36.43	36.91	36.42	36.51
1819	NYSE	SE	Tue, Mar 25, 2014	36.46	36.50	36.23	36.38
1818	NYSE	SE	Mon, Mar 24, 2014	36.66	36.74	36.26	36.38
1817	NYSE	SE	Fri, Mar 21, 2014	37.49	37.49	36.59	36.63
1816	NYSE	SE	Thu, Mar 20, 2014	36.41	36.53	36.09	36.50
1815	NYSE	SE	Wed, Mar 19, 2014	37.10	37.11	36.39	36.50
1814	NYSE	SE	Tue, Mar 18, 2014	36.76	37.20	36.76	37.01
1813	NYSE	SE	Mon, Mar 17, 2014	36.69	36.84	36.52	36.77
1812	NYSE	SE	Fri, Mar 14, 2014	36.24	36.78	36.21	36.58
1811	NYSE	SE	Thu, Mar 13, 2014	36.72	36.73	36.22	36.42
1810	NYSE	SE	Wed, Mar 12, 2014	36.50	36.67	36.40	36.65
1809	NYSE	SE	Tue, Mar 11, 2014	37.06	37.09	36.38	36.74
1808	NYSE	SE	Mon, Mar 10, 2014	37.44	37.49	37.03	37.06
1807	NYSE	SE	Fri, Mar 7, 2014	37.39	37.55	37.07	37.41
1806	NYSE	SE	Thu, Mar 6, 2014	37.31	37.49	37.22	37.32
1805	NYSE	SE	Wed, Mar 5, 2014	37.72	37.87	37.18	37.31
1804	NYSE	SE	Tue, Mar 4, 2014	37.41	37.77	37.16	37.66
1803	NYSE	SE	Mon, Mar 3, 2014	37.14	37.27	36.74	37.00
1802	NYSE	SE	Fri, Feb 28, 2014	37.21	37.36	37.04	37.28
1801	NYSE	SE	Thu, Feb 27, 2014	37.15	37.32	36.74	36.93
1800	NYSE	SE	Wed, Feb 26, 2014	37.32	37.53	37.19	37.24
1799	NYSE	SE	Tue, Feb 25, 2014	37.50	37.72	37.24	37.35
1798	NYSE	SE	Mon, Feb 24, 2014	37.73	38.05	37.48	37.52
1797	NYSE	SE	Fri, Feb 21, 2014	37.67	38.00	37.52	37.64
1796	NYSE	SE	Thu, Feb 20, 2014	37.16	37.91	37.15	37.73
1795	NYSE	SE	Wed, Feb 19, 2014	36.94	37.45	36.89	37.12
1794	NYSE	SE	Tue, Feb 18, 2014	37.05	37.34	37.00	37.04
1793	NYSE	SE	Fri, Feb 14, 2014	37.06	37.16	36.86	37.05
1792	NYSE	SE	Thu, Feb 13, 2014	36.80	37.28	36.75	37.07
1791	NYSE	SE	Wed, Feb 12, 2014	37.39	37.39	36.80	36.88
1790	NYSE	SE	Tue, Feb 11, 2014	37.00	37.92	36.92	37.73
1789	NYSE	SE	Mon, Feb 10, 2014	36.59	40.33	36.33	37.02
1788	NYSE	SE	Fri, Feb 7, 2014	36.78	37.37	36.64	36.79
1787	NYSE	SE	Thu, Feb 6, 2014	35.74	36.65	35.69	36.55
1786	NYSE	SE	Wed, Feb 5, 2014	34.90	36.33	34.34	35.81
1785	NYSE	SE	Tue, Feb 4, 2014	35.70	36.85	35.46	36.60
1784	NYSE	SE	Mon, Feb 3, 2014	35.93	36.19	35.26	35.34
1783	NYSE	SE	Fri, Jan 31, 2014	35.85	36.35	35.75	35.95
1782	NYSE	SE	Thu, Jan 30, 2014	36.00	36.33	35.82	36.21
1781	NYSE	SE	Wed, Jan 29, 2014	34.84	35.65	34.84	35.22
1780	NYSE	SE	Tue, Jan 28, 2014	34.60	35.13	34.52	35.12
1779	NYSE	SE	Mon, Jan 27, 2014	34.69	34.88	34.24	34.52
1778	NYSE	SE	Fri, Jan 24, 2014	34.84	35.15	34.65	34.65
1777	NYSE	SE	Thu, Jan 23, 2014	35.10	35.21	34.78	35.10
1776	NYSE	SE	Wed, Jan 22, 2014	35.50	35.60	35.29	35.30
1775	NYSE	SE	Tue, Jan 21, 2014	35.23	35.50	35.15	35.36
1774	NYSE	SE	Fri, Jan 17, 2014	35.20	35.21	34.95	35.09
1773	NYSE	SE	Thu, Jan 16, 2014	34.66	35.12	34.56	35.08
1772	NYSE	SE	Wed, Jan 15, 2014	34.70	34.77	34.23	34.52
1771	NYSE	SE	Tue, Jan 14, 2014	34.61	34.74	34.40	34.67
1770	NYSE	SE	Mon, Jan 13, 2014	35.19	35.24	34.46	34.56
1769	NYSE	SE	Fri, Jan 10, 2014	34.97	35.28	34.83	35.19
1768	NYSE	SE	Thu, Jan 9, 2014	34.92	35.05	34.47	34.76
1767	NYSE	SE	Wed, Jan 8, 2014	35.13	35.25	34.81	34.90
1766	NYSE	SE	Tue, Jan 7, 2014	35.43	35.66	35.34	35.49
1765	NYSE	SE	Mon, Jan 6, 2014	35.21	35.48	35.10	35.35
1764	NYSE	SE	Fri, Jan 3, 2014	35.22	35.32	35.00	35.18
1763	NYSE	SE	Thu, Jan 2, 2014	35.49	35.56	34.93	35.16
1762	NYSE	SE	Tue, Dec 31, 2013	35.32	35.74	35.27	35.62
1761	NYSE	SE	Mon, Dec 30, 2013	34.97	35.26	34.91	35.15
1760	NYSE	SE	Fri, Dec 27, 2013	34.71	35.05	34.64	34.92
1759	NYSE	SE	Thu, Dec 26, 2013	34.44	34.96	34.44	34.83
1758	NYSE	SE	Tue, Dec 24, 2013	34.46	34.56	34.34	34.47
1757	NYSE	SE	Mon, Dec 23, 2013	34.30	34.76	34.25	34.47
1756	NYSE	SE	Fri, Dec 20, 2013	33.98	34.30	33.68	34.16
1755	NYSE	SE	Thu, Dec 19, 2013	33.54	34.05	33.48	33.89
1754	NYSE	SE	Wed, Dec 18, 2013	33.05	33.63	32.87	33.61
1753	NYSE	SE	Tue, Dec 17, 2013	33.14	33.25	32.80	33.00
1752	NYSE	SE	Mon, Dec 16, 2013	33.51	33.51	33.10	33.20
1751	NYSE	SE	Fri, Dec 13, 2013	33.30	33.51	33.13	33.22
1750	NYSE	SE	Thu, Dec 12, 2013	33.06	33.44	32.93	33.35
1749	NYSE	SE	Wed, Dec 11, 2013	33.52	33.53	33.05	33.13
1748	NYSE	SE	Tue, Dec 10, 2013	33.96	34.16	33.43	33.46
1747	NYSE	SE	Mon, Dec 9, 2013	34.10	34.42	34.00	34.16
1746	NYSE	SE	Fri, Dec 6, 2013	33.52	33.99	33.26	33.98
1745	NYSE	SE	Thu, Dec 5, 2013	33.38	33.41	33.00	33.27
1744	NYSE	SE	Wed, Dec 4, 2013	33.44	33.61	32.83	33.38
1743	NYSE	SE	Tue, Dec 3, 2013	33.02	33.83	32.86	33.66
1742	NYSE	SE	Mon, Dec 2, 2013	33.61	33.65	33.11	33.43
1741	NYSE	SE	Fri, Nov 29, 2013	33.78	33.82	33.52	33.55
1740	NYSE	SE	Wed, Nov 27, 2013	33.93	33.93	33.60	33.67
1739	NYSE	SE	Tue, Nov 26, 2013	34.15	34.15	33.86	33.89
1738	NYSE	SE	Mon, Nov 25, 2013	34.07	34.15	33.88	34.07
1737	NYSE	SE	Fri, Nov 22, 2013	33.73	34.26	33.62	34.06
1736	NYSE	SE	Thu, Nov 21, 2013	33.83	33.83	33.60	33.79
1735	NYSE	SE	Wed, Nov 20, 2013	34.10	34.12	33.52	33.63
1734	NYSE	SE	Tue, Nov 19, 2013	34.15	34.27	33.90	33.99
1733	NYSE	SE	Mon, Nov 18, 2013	34.41	34.44	34.09	34.15
1732	NYSE	SE	Fri, Nov 15, 2013	34.06	34.35	34.05	34.34
1731	NYSE	SE	Thu, Nov 14, 2013	34.11	34.56	34.02	34.07
1730	NYSE	SE	Wed, Nov 13, 2013	34.06	34.14	33.88	34.10
1729	NYSE	SE	Tue, Nov 12, 2013	34.07	34.35	33.98	34.18
1728	NYSE	SE	Mon, Nov 11, 2013	34.20	34.22	33.85	34.09
1727	NYSE	SE	Fri, Nov 8, 2013	33.89	34.12	33.45	34.12
1726	NYSE	SE	Thu, Nov 7, 2013	34.93	34.99	33.97	34.03
1725	NYSE	SE	Wed, Nov 6, 2013	34.90	35.24	34.79	34.98
1724	NYSE	SE	Tue, Nov 5, 2013	35.30	35.51	35.01	35.21
1723	NYSE	SE	Mon, Nov 4, 2013	35.67	36.01	34.76	35.38
1722	NYSE	SE	Fri, Nov 1, 2013	35.81	35.81	35.27	35.40
1721	NYSE	SE	Thu, Oct 31, 2013	35.62	35.82	35.28	35.57
1720	NYSE	SE	Wed, Oct 30, 2013	35.94	35.95	35.38	35.55
1719	NYSE	SE	Tue, Oct 29, 2013	35.66	35.95	35.66	35.85
1718	NYSE	SE	Mon, Oct 28, 2013	35.95	36.16	35.62	35.64
1717	NYSE	SE	Fri, Oct 25, 2013	35.78	35.99	35.55	35.95
1716	NYSE	SE	Thu, Oct 24, 2013	35.48	35.79	35.41	35.71
1715	NYSE	SE	Wed, Oct 23, 2013	35.83	35.95	35.28	35.40
1714	NYSE	SE	Tue, Oct 22, 2013	35.74	36.14	35.68	36.00
1713	NYSE	SE	Mon, Oct 21, 2013	35.24	35.60	35.16	35.60
1712	NYSE	SE	Fri, Oct 18, 2013	35.07	35.35	34.99	35.31
1711	NYSE	SE	Thu, Oct 17, 2013	34.86	35.05	34.70	35.00
1710	NYSE	SE	Wed, Oct 16, 2013	34.62	34.99	34.48	34.89
1709	NYSE	SE	Tue, Oct 15, 2013	34.55	34.65	34.21	34.39
1708	NYSE	SE	Mon, Oct 14, 2013	34.64	34.71	34.19	34.60
1707	NYSE	SE	Fri, Oct 11, 2013	34.30	34.93	34.27	34.84
1706	NYSE	SE	Thu, Oct 10, 2013	34.13	34.45	33.94	34.39
1705	NYSE	SE	Wed, Oct 9, 2013	34.10	34.17	33.73	33.97
1704	NYSE	SE	Tue, Oct 8, 2013	34.32	34.57	34.08	34.09
1703	NYSE	SE	Mon, Oct 7, 2013	34.25	34.39	34.09	34.23
1702	NYSE	SE	Fri, Oct 4, 2013	34.43	34.69	34.33	34.58
1701	NYSE	SE	Thu, Oct 3, 2013	34.65	34.74	34.19	34.43
1700	NYSE	SE	Wed, Oct 2, 2013	34.50	34.98	34.23	34.81
1699	NYSE	SE	Tue, Oct 1, 2013	34.20	34.69	34.18	34.67
1698	NYSE	SE	Mon, Sep 30, 2013	34.03	34.33	33.92	34.23
1697	NYSE	SE	Fri, Sep 27, 2013	34.20	34.25	33.91	34.17
1696	NYSE	SE	Thu, Sep 26, 2013	34.06	34.46	34.05	34.46
1695	NYSE	SE	Wed, Sep 25, 2013	34.17	34.27	33.86	34.01
1694	NYSE	SE	Tue, Sep 24, 2013	34.19	34.33	33.99	34.16
1693	NYSE	SE	Mon, Sep 23, 2013	33.84	34.30	33.69	34.19
1692	NYSE	SE	Fri, Sep 20, 2013	34.32	34.32	33.87	34.06
1691	NYSE	SE	Thu, Sep 19, 2013	34.15	34.47	34.13	34.26
1690	NYSE	SE	Wed, Sep 18, 2013	33.46	34.33	33.34	34.14
1689	NYSE	SE	Tue, Sep 17, 2013	33.41	33.48	33.23	33.48
1688	NYSE	SE	Mon, Sep 16, 2013	34.01	34.01	33.38	33.42
1687	NYSE	SE	Fri, Sep 13, 2013	33.02	33.70	33.01	33.58
1686	NYSE	SE	Thu, Sep 12, 2013	33.13	33.27	32.99	33.03
1685	NYSE	SE	Wed, Sep 11, 2013	33.40	33.41	32.94	33.13
1684	NYSE	SE	Tue, Sep 10, 2013	33.18	33.42	33.07	33.39
1683	NYSE	SE	Mon, Sep 9, 2013	32.84	33.17	32.83	33.15
1682	NYSE	SE	Fri, Sep 6, 2013	32.70	32.95	32.58	32.79
1681	NYSE	SE	Thu, Sep 5, 2013	32.81	32.87	32.57	32.58
1680	NYSE	SE	Wed, Sep 4, 2013	32.74	33.07	32.71	32.85
1679	NYSE	SE	Tue, Sep 3, 2013	33.33	33.36	32.73	32.81
1678	NYSE	SE	Fri, Aug 30, 2013	33.18	33.30	32.99	33.11
1677	NYSE	SE	Thu, Aug 29, 2013	33.20	33.38	33.08	33.10
1676	NYSE	SE	Wed, Aug 28, 2013	33.42	33.61	33.33	33.36
1675	NYSE	SE	Tue, Aug 27, 2013	33.32	33.59	33.11	33.45
1674	NYSE	SE	Mon, Aug 26, 2013	33.61	33.84	33.39	33.42
1673	NYSE	SE	Fri, Aug 23, 2013	33.62	33.77	33.51	33.53
1672	NYSE	SE	Thu, Aug 22, 2013	33.63	33.70	33.40	33.55
1671	NYSE	SE	Wed, Aug 21, 2013	33.56	33.70	33.30	33.57
1670	NYSE	SE	Tue, Aug 20, 2013	33.53	33.75	33.46	33.58
1669	NYSE	SE	Mon, Aug 19, 2013	33.48	33.68	33.29	33.49
1668	NYSE	SE	Fri, Aug 16, 2013	33.71	33.71	33.41	33.54
1667	NYSE	SE	Thu, Aug 15, 2013	34.01	34.01	33.71	33.82
1666	NYSE	SE	Wed, Aug 14, 2013	34.22	34.38	34.05	34.14
1665	NYSE	SE	Tue, Aug 13, 2013	34.79	34.80	34.35	34.37
1664	NYSE	SE	Mon, Aug 12, 2013	34.68	34.94	34.66	34.79
1663	NYSE	SE	Fri, Aug 9, 2013	35.09	35.26	34.79	34.83
1662	NYSE	SE	Thu, Aug 8, 2013	35.28	35.41	35.14	35.16
1661	NYSE	SE	Wed, Aug 7, 2013	35.34	35.34	34.55	35.15
1660	NYSE	SE	Tue, Aug 6, 2013	36.04	36.40	35.16	35.50
1659	NYSE	SE	Mon, Aug 5, 2013	35.89	36.13	35.74	36.01
1658	NYSE	SE	Fri, Aug 2, 2013	36.33	36.35	35.70	35.99
1657	NYSE	SE	Thu, Aug 1, 2013	36.23	36.48	36.10	36.42
1656	NYSE	SE	Wed, Jul 31, 2013	36.11	36.24	35.72	35.99
1655	NYSE	SE	Tue, Jul 30, 2013	36.42	36.53	36.00	36.05
1654	NYSE	SE	Mon, Jul 29, 2013	36.70	37.11	36.33	36.36
1653	NYSE	SE	Fri, Jul 26, 2013	36.23	36.82	36.21	36.75
1652	NYSE	SE	Thu, Jul 25, 2013	35.73	36.48	35.70	36.36
1651	NYSE	SE	Wed, Jul 24, 2013	36.04	36.17	35.59	35.71
1650	NYSE	SE	Tue, Jul 23, 2013	36.14	36.48	35.91	35.98
1649	NYSE	SE	Mon, Jul 22, 2013	36.40	36.41	36.04	36.18
1648	NYSE	SE	Fri, Jul 19, 2013	36.10	36.37	36.08	36.33
1647	NYSE	SE	Thu, Jul 18, 2013	35.93	36.18	35.80	36.14
1646	NYSE	SE	Wed, Jul 17, 2013	35.76	36.04	35.70	35.86
1645	NYSE	SE	Tue, Jul 16, 2013	35.90	36.00	35.45	35.67
1644	NYSE	SE	Mon, Jul 15, 2013	35.46	36.00	35.39	35.87
1643	NYSE	SE	Fri, Jul 12, 2013	35.51	35.62	35.10	35.61
1642	NYSE	SE	Thu, Jul 11, 2013	35.72	35.82	35.37	35.63
1641	NYSE	SE	Wed, Jul 10, 2013	35.57	35.63	35.09	35.29
1640	NYSE	SE	Tue, Jul 9, 2013	35.53	35.79	35.45	35.59
1639	NYSE	SE	Mon, Jul 8, 2013	35.00	35.52	34.92	35.43
1638	NYSE	SE	Fri, Jul 5, 2013	34.68	34.96	34.41	34.86
1637	NYSE	SE	Wed, Jul 3, 2013	34.54	34.60	34.26	34.52
1636	NYSE	SE	Tue, Jul 2, 2013	34.59	34.75	34.41	34.62
1635	NYSE	SE	Mon, Jul 1, 2013	34.76	34.94	34.51	34.68
1634	NYSE	SE	Fri, Jun 28, 2013	34.10	34.69	34.00	34.46
1633	NYSE	SE	Thu, Jun 27, 2013	34.60	34.80	34.24	34.25
1632	NYSE	SE	Wed, Jun 26, 2013	34.28	34.54	34.12	34.32
1631	NYSE	SE	Tue, Jun 25, 2013	33.78	34.16	33.44	34.11
1630	NYSE	SE	Mon, Jun 24, 2013	33.53	34.01	33.10	33.53
1629	NYSE	SE	Fri, Jun 21, 2013	33.92	34.03	33.13	33.66
1628	NYSE	SE	Thu, Jun 20, 2013	34.01	34.01	33.13	33.59
1627	NYSE	SE	Wed, Jun 19, 2013	34.59	34.75	34.22	34.24
1626	NYSE	SE	Tue, Jun 18, 2013	34.52	34.75	34.42	34.66
1625	NYSE	SE	Mon, Jun 17, 2013	34.35	34.83	34.22	34.59
1624	NYSE	SE	Fri, Jun 14, 2013	33.92	34.43	33.75	34.34
1623	NYSE	SE	Thu, Jun 13, 2013	33.61	34.15	33.20	34.08
1622	NYSE	SE	Wed, Jun 12, 2013	33.00	33.96	32.90	33.68
1621	NYSE	SE	Tue, Jun 11, 2013	30.58	30.71	30.27	30.32
1620	NYSE	SE	Mon, Jun 10, 2013	30.86	30.87	30.35	30.76
1619	NYSE	SE	Fri, Jun 7, 2013	30.06	30.65	30.06	30.59
1618	NYSE	SE	Thu, Jun 6, 2013	29.81	30.04	29.62	29.96
1617	NYSE	SE	Wed, Jun 5, 2013	30.19	30.25	29.79	29.79
1616	NYSE	SE	Tue, Jun 4, 2013	30.87	31.06	30.27	30.33
1615	NYSE	SE	Mon, Jun 3, 2013	30.68	30.94	30.51	30.90
1614	NYSE	SE	Fri, May 31, 2013	30.76	31.06	30.57	30.57
1613	NYSE	SE	Thu, May 30, 2013	30.87	31.14	30.67	30.87
1612	NYSE	SE	Wed, May 29, 2013	31.04	31.04	30.54	30.80
1611	NYSE	SE	Tue, May 28, 2013	31.63	31.67	31.03	31.13
1610	NYSE	SE	Fri, May 24, 2013	31.25	31.40	31.12	31.34
1609	NYSE	SE	Thu, May 23, 2013	31.37	31.49	31.11	31.45
1608	NYSE	SE	Wed, May 22, 2013	31.90	32.02	31.51	31.63
1607	NYSE	SE	Tue, May 21, 2013	31.87	32.05	31.65	31.94
1606	NYSE	SE	Mon, May 20, 2013	31.66	31.84	31.60	31.82
1605	NYSE	SE	Fri, May 17, 2013	31.52	31.83	31.39	31.68
1604	NYSE	SE	Thu, May 16, 2013	31.50	31.59	31.33	31.34
1603	NYSE	SE	Wed, May 15, 2013	31.17	31.56	31.02	31.52
1602	NYSE	SE	Tue, May 14, 2013	31.16	31.35	31.01	31.17
1601	NYSE	SE	Mon, May 13, 2013	30.80	31.15	30.63	31.11
1600	NYSE	SE	Fri, May 10, 2013	30.73	30.85	30.59	30.79
1599	NYSE	SE	Thu, May 9, 2013	30.98	31.00	30.61	30.77
1598	NYSE	SE	Wed, May 8, 2013	30.73	31.08	30.67	30.96
1597	NYSE	SE	Tue, May 7, 2013	31.01	31.17	30.97	31.15
1596	NYSE	SE	Mon, May 6, 2013	30.92	31.13	30.88	30.94
1595	NYSE	SE	Fri, May 3, 2013	31.10	31.25	30.64	30.94
1594	NYSE	SE	Thu, May 2, 2013	30.80	31.00	30.70	30.89
1593	NYSE	SE	Wed, May 1, 2013	31.43	31.52	30.72	30.81
1592	NYSE	SE	Tue, Apr 30, 2013	31.38	31.53	31.24	31.53
1591	NYSE	SE	Mon, Apr 29, 2013	31.18	31.43	31.16	31.36
1590	NYSE	SE	Fri, Apr 26, 2013	31.01	31.30	30.76	31.17
1589	NYSE	SE	Thu, Apr 25, 2013	31.02	31.43	30.92	30.98
1588	NYSE	SE	Wed, Apr 24, 2013	30.74	31.19	30.66	30.95
1587	NYSE	SE	Tue, Apr 23, 2013	30.66	30.79	30.33	30.67
1586	NYSE	SE	Mon, Apr 22, 2013	30.66	30.73	30.54	30.60
1585	NYSE	SE	Fri, Apr 19, 2013	30.56	30.70	30.35	30.57
1584	NYSE	SE	Thu, Apr 18, 2013	30.27	30.53	30.09	30.45
1583	NYSE	SE	Wed, Apr 17, 2013	30.13	30.15	29.75	29.99
1582	NYSE	SE	Tue, Apr 16, 2013	29.96	30.36	29.75	30.29
1581	NYSE	SE	Mon, Apr 15, 2013	30.36	30.48	29.96	29.96
1580	NYSE	SE	Fri, Apr 12, 2013	30.62	30.65	30.28	30.53
1579	NYSE	SE	Thu, Apr 11, 2013	30.79	30.83	30.48	30.75
1578	NYSE	SE	Wed, Apr 10, 2013	30.50	30.89	30.50	30.71
1577	NYSE	SE	Tue, Apr 9, 2013	30.40	30.65	30.29	30.44
1576	NYSE	SE	Mon, Apr 8, 2013	29.91	30.32	29.91	30.32
1575	NYSE	SE	Fri, Apr 5, 2013	29.96	30.08	29.75	29.93
1574	NYSE	SE	Thu, Apr 4, 2013	30.03	30.40	29.91	30.17
1573	NYSE	SE	Wed, Apr 3, 2013	30.73	30.75	29.96	30.04
1572	NYSE	SE	Tue, Apr 2, 2013	30.70	30.94	30.63	30.77
1571	NYSE	SE	Mon, Apr 1, 2013	30.70	30.75	30.43	30.71
1570	NYSE	SE	Thu, Mar 28, 2013	30.26	30.94	30.26	30.75
1569	NYSE	SE	Wed, Mar 27, 2013	29.74	30.39	29.73	30.23
1568	NYSE	SE	Tue, Mar 26, 2013	29.65	29.99	29.56	29.92
1567	NYSE	SE	Mon, Mar 25, 2013	29.59	29.82	29.45	29.57
1566	NYSE	SE	Fri, Mar 22, 2013	29.11	29.50	29.05	29.48
1565	NYSE	SE	Thu, Mar 21, 2013	28.84	29.22	28.78	29.03
1564	NYSE	SE	Wed, Mar 20, 2013	28.73	28.92	28.61	28.86
1563	NYSE	SE	Tue, Mar 19, 2013	28.82	28.87	28.54	28.58
1562	NYSE	SE	Mon, Mar 18, 2013	28.80	28.88	28.62	28.76
1561	NYSE	SE	Fri, Mar 15, 2013	28.69	28.97	28.57	28.95
1560	NYSE	SE	Thu, Mar 14, 2013	28.78	28.91	28.70	28.80
1559	NYSE	SE	Wed, Mar 13, 2013	28.97	29.02	28.69	28.76
1558	NYSE	SE	Tue, Mar 12, 2013	29.35	29.46	28.87	28.95
1557	NYSE	SE	Mon, Mar 11, 2013	29.22	29.36	28.97	29.31
1556	NYSE	SE	Fri, Mar 8, 2013	28.92	29.28	28.92	29.22
1555	NYSE	SE	Thu, Mar 7, 2013	28.92	29.13	28.79	28.81
1554	NYSE	SE	Wed, Mar 6, 2013	29.25	29.30	28.85	28.91
1553	NYSE	SE	Tue, Mar 5, 2013	29.12	29.28	28.97	29.20
1552	NYSE	SE	Mon, Mar 4, 2013	28.71	29.03	28.56	29.01
1551	NYSE	SE	Fri, Mar 1, 2013	28.97	28.98	28.70	28.81
1550	NYSE	SE	Thu, Feb 28, 2013	29.06	29.18	28.99	29.04
1549	NYSE	SE	Wed, Feb 27, 2013	28.92	29.15	28.75	28.98
1548	NYSE	SE	Tue, Feb 26, 2013	29.17	29.25	28.70	29.00
1547	NYSE	SE	Mon, Feb 25, 2013	29.67	29.89	28.96	28.97
1546	NYSE	SE	Fri, Feb 22, 2013	29.40	29.60	29.23	29.52
1545	NYSE	SE	Thu, Feb 21, 2013	29.52	29.52	29.08	29.34
1544	NYSE	SE	Wed, Feb 20, 2013	29.66	29.85	29.58	29.59
1543	NYSE	SE	Tue, Feb 19, 2013	29.56	29.82	29.45	29.74
1542	NYSE	SE	Fri, Feb 15, 2013	29.56	29.69	29.32	29.46
1541	NYSE	SE	Thu, Feb 14, 2013	29.36	29.60	29.35	29.56
1540	NYSE	SE	Wed, Feb 13, 2013	29.49	29.62	29.39	29.44
1539	NYSE	SE	Tue, Feb 12, 2013	29.54	29.94	29.40	29.84
1538	NYSE	SE	Mon, Feb 11, 2013	29.61	29.70	29.42	29.55
1537	NYSE	SE	Fri, Feb 8, 2013	29.51	29.65	29.44	29.58
1536	NYSE	SE	Thu, Feb 7, 2013	29.22	29.62	29.10	29.42
1535	NYSE	SE	Wed, Feb 6, 2013	28.19	29.34	28.18	29.29
1534	NYSE	SE	Tue, Feb 5, 2013	28.13	28.34	27.91	28.26
1533	NYSE	SE	Mon, Feb 4, 2013	28.18	28.27	27.96	27.98
1532	NYSE	SE	Fri, Feb 1, 2013	27.93	28.32	27.78	28.25
1531	NYSE	SE	Thu, Jan 31, 2013	27.62	27.83	27.61	27.78
1530	NYSE	SE	Wed, Jan 30, 2013	27.77	27.96	27.61	27.69
1529	NYSE	SE	Tue, Jan 29, 2013	27.25	27.73	27.17	27.71
1528	NYSE	SE	Mon, Jan 28, 2013	27.16	27.26	27.07	27.19
1527	NYSE	SE	Fri, Jan 25, 2013	27.01	27.18	26.86	27.09
1526	NYSE	SE	Thu, Jan 24, 2013	27.30	27.52	26.99	27.00
1525	NYSE	SE	Wed, Jan 23, 2013	27.39	27.47	27.16	27.21
1524	NYSE	SE	Tue, Jan 22, 2013	27.18	27.55	27.16	27.42
1523	NYSE	SE	Fri, Jan 18, 2013	27.21	27.30	27.07	27.19
1522	NYSE	SE	Thu, Jan 17, 2013	27.61	27.62	27.01	27.28
1521	NYSE	SE	Wed, Jan 16, 2013	27.63	27.98	27.50	27.51
1520	NYSE	SE	Tue, Jan 15, 2013	27.62	27.72	27.45	27.63
1519	NYSE	SE	Mon, Jan 14, 2013	27.67	28.00	27.52	27.69
1518	NYSE	SE	Fri, Jan 11, 2013	27.92	27.96	27.57	27.60
1517	NYSE	SE	Thu, Jan 10, 2013	27.97	28.00	27.83	27.88
1516	NYSE	SE	Wed, Jan 9, 2013	27.98	28.06	27.69	27.82
1515	NYSE	SE	Tue, Jan 8, 2013	28.03	28.18	27.91	27.98
1514	NYSE	SE	Mon, Jan 7, 2013	28.18	28.25	27.98	28.07
1513	NYSE	SE	Fri, Jan 4, 2013	28.27	28.40	28.19	28.33
1512	NYSE	SE	Thu, Jan 3, 2013	28.08	28.35	28.03	28.19
1511	NYSE	SE	Wed, Jan 2, 2013	27.80	28.06	27.76	28.06
1510	NYSE	SE	Mon, Dec 31, 2012	26.89	27.40	26.73	27.38
1509	NYSE	SE	Fri, Dec 28, 2012	26.71	27.22	26.55	26.97
1508	NYSE	SE	Thu, Dec 27, 2012	27.01	27.14	26.57	26.88
1507	NYSE	SE	Wed, Dec 26, 2012	27.46	27.50	26.97	27.05
1506	NYSE	SE	Mon, Dec 24, 2012	27.50	27.59	27.34	27.43
1505	NYSE	SE	Fri, Dec 21, 2012	27.73	27.81	27.41	27.54
1504	NYSE	SE	Thu, Dec 20, 2012	27.65	27.85	27.60	27.81
1503	NYSE	SE	Wed, Dec 19, 2012	27.84	27.84	27.57	27.59
1502	NYSE	SE	Tue, Dec 18, 2012	27.63	27.88	27.52	27.67
1501	NYSE	SE	Mon, Dec 17, 2012	27.26	27.68	27.26	27.60
1500	NYSE	SE	Fri, Dec 14, 2012	27.12	27.43	27.02	27.19
1499	NYSE	SE	Thu, Dec 13, 2012	27.11	27.24	26.84	27.12
1498	NYSE	SE	Wed, Dec 12, 2012	26.99	27.25	26.90	27.07
1497	NYSE	SE	Tue, Dec 11, 2012	26.79	27.34	26.79	27.27
1496	NYSE	SE	Mon, Dec 10, 2012	27.37	27.64	27.30	27.34
1495	NYSE	SE	Fri, Dec 7, 2012	27.47	27.56	27.22	27.32
1494	NYSE	SE	Thu, Dec 6, 2012	27.46	27.62	27.32	27.40
1493	NYSE	SE	Wed, Dec 5, 2012	27.50	27.60	27.34	27.44
1492	NYSE	SE	Tue, Dec 4, 2012	27.74	27.80	27.40	27.40
1491	NYSE	SE	Mon, Dec 3, 2012	28.03	28.08	27.68	27.69
1490	NYSE	SE	Fri, Nov 30, 2012	27.74	28.04	27.69	27.95
1489	NYSE	SE	Thu, Nov 29, 2012	28.01	28.09	27.63	27.71
1488	NYSE	SE	Wed, Nov 28, 2012	27.58	27.98	27.50	27.95
1487	NYSE	SE	Tue, Nov 27, 2012	27.79	27.92	27.61	27.70
1486	NYSE	SE	Mon, Nov 26, 2012	27.93	28.05	27.71	27.78
1485	NYSE	SE	Fri, Nov 23, 2012	27.82	28.13	27.81	28.08
1484	NYSE	SE	Wed, Nov 21, 2012	27.81	27.90	27.72	27.83
1483	NYSE	SE	Tue, Nov 20, 2012	27.71	27.81	27.57	27.73
1482	NYSE	SE	Mon, Nov 19, 2012	27.90	28.07	27.63	27.72
1481	NYSE	SE	Fri, Nov 16, 2012	26.77	27.69	26.75	27.69
1480	NYSE	SE	Thu, Nov 15, 2012	27.04	27.19	26.56	26.74
1479	NYSE	SE	Wed, Nov 14, 2012	27.21	27.30	26.99	27.06
1478	NYSE	SE	Tue, Nov 13, 2012	27.09	27.45	27.01	27.21
1477	NYSE	SE	Mon, Nov 12, 2012	27.48	27.49	27.20	27.23
1476	NYSE	SE	Fri, Nov 9, 2012	27.58	27.70	27.44	27.44
1475	NYSE	SE	Thu, Nov 8, 2012	27.75	27.90	27.58	27.65
1474	NYSE	SE	Wed, Nov 7, 2012	28.28	28.28	27.76	27.79
1473	NYSE	SE	Tue, Nov 6, 2012	28.36	28.71	28.31	28.60
1472	NYSE	SE	Mon, Nov 5, 2012	28.09	28.35	27.95	28.30
1471	NYSE	SE	Fri, Nov 2, 2012	28.66	28.66	28.02	28.07
1470	NYSE	SE	Thu, Nov 1, 2012	28.80	28.87	28.38	28.65
1469	NYSE	SE	Wed, Oct 31, 2012	29.20	29.21	28.71	28.87
1468	NYSE	SE	Fri, Oct 26, 2012	29.16	29.20	28.78	29.02
1467	NYSE	SE	Thu, Oct 25, 2012	29.05	29.24	28.96	29.12
1466	NYSE	SE	Wed, Oct 24, 2012	29.15	29.39	28.81	28.86
1465	NYSE	SE	Tue, Oct 23, 2012	29.27	29.32	28.87	29.01
1464	NYSE	SE	Mon, Oct 22, 2012	29.54	29.71	29.39	29.51
1463	NYSE	SE	Fri, Oct 19, 2012	29.81	29.97	29.46	29.62
1462	NYSE	SE	Thu, Oct 18, 2012	30.13	30.17	29.73	29.74
1461	NYSE	SE	Wed, Oct 17, 2012	29.81	30.17	29.74	30.16
1460	NYSE	SE	Tue, Oct 16, 2012	29.34	29.76	29.30	29.74
1459	NYSE	SE	Mon, Oct 15, 2012	29.05	29.24	28.98	29.18
1458	NYSE	SE	Fri, Oct 12, 2012	29.39	29.48	28.99	29.03
1457	NYSE	SE	Thu, Oct 11, 2012	29.70	29.79	29.40	29.42
1456	NYSE	SE	Wed, Oct 10, 2012	29.86	29.91	29.50	29.52
1455	NYSE	SE	Tue, Oct 9, 2012	29.81	29.96	29.69	29.90
1454	NYSE	SE	Mon, Oct 8, 2012	29.91	29.98	29.79	29.80
1453	NYSE	SE	Fri, Oct 5, 2012	30.10	30.22	29.88	29.98
1452	NYSE	SE	Thu, Oct 4, 2012	29.82	30.11	29.75	29.97
1451	NYSE	SE	Wed, Oct 3, 2012	29.68	29.74	29.55	29.66
1450	NYSE	SE	Tue, Oct 2, 2012	29.69	29.84	29.59	29.65
1449	NYSE	SE	Mon, Oct 1, 2012	29.45	29.80	29.40	29.56
1448	NYSE	SE	Fri, Sep 28, 2012	29.20	29.40	29.10	29.36
1447	NYSE	SE	Thu, Sep 27, 2012	29.20	29.31	29.04	29.26
1446	NYSE	SE	Wed, Sep 26, 2012	29.26	29.41	29.02	29.14
1445	NYSE	SE	Tue, Sep 25, 2012	29.31	29.54	29.26	29.26
1444	NYSE	SE	Mon, Sep 24, 2012	28.98	29.33	28.89	29.28
1443	NYSE	SE	Fri, Sep 21, 2012	29.00	29.12	28.92	29.06
1442	NYSE	SE	Thu, Sep 20, 2012	28.79	28.95	28.74	28.87
1441	NYSE	SE	Wed, Sep 19, 2012	28.93	29.05	28.88	28.99
1440	NYSE	SE	Tue, Sep 18, 2012	28.91	29.05	28.88	28.98
1439	NYSE	SE	Mon, Sep 17, 2012	28.78	28.99	28.70	28.99
1438	NYSE	SE	Fri, Sep 14, 2012	28.83	29.10	28.69	28.81
1437	NYSE	SE	Thu, Sep 13, 2012	28.50	28.86	28.35	28.81
1436	NYSE	SE	Wed, Sep 12, 2012	28.77	28.80	28.46	28.49
1435	NYSE	SE	Tue, Sep 11, 2012	28.78	28.97	28.60	28.66
1434	NYSE	SE	Mon, Sep 10, 2012	29.21	29.21	28.71	28.73
1433	NYSE	SE	Fri, Sep 7, 2012	28.70	28.98	28.65	28.96
1432	NYSE	SE	Thu, Sep 6, 2012	28.48	28.68	28.45	28.62
1431	NYSE	SE	Wed, Sep 5, 2012	28.57	28.63	28.29	28.30
1430	NYSE	SE	Tue, Sep 4, 2012	28.27	28.49	28.14	28.47
1429	NYSE	SE	Fri, Aug 31, 2012	28.34	28.41	28.02	28.26
1428	NYSE	SE	Thu, Aug 30, 2012	28.51	28.62	28.48	28.52
1427	NYSE	SE	Wed, Aug 29, 2012	28.81	28.82	28.57	28.61
1426	NYSE	SE	Tue, Aug 28, 2012	28.81	28.92	28.65	28.72
1425	NYSE	SE	Mon, Aug 27, 2012	28.85	28.97	28.81	28.84
1424	NYSE	SE	Fri, Aug 24, 2012	28.82	28.90	28.70	28.86
1423	NYSE	SE	Thu, Aug 23, 2012	29.05	29.05	28.77	28.84
1422	NYSE	SE	Wed, Aug 22, 2012	29.12	29.18	28.95	29.05
1421	NYSE	SE	Tue, Aug 21, 2012	29.32	29.39	29.08	29.18
1420	NYSE	SE	Mon, Aug 20, 2012	29.16	29.32	29.16	29.32
1419	NYSE	SE	Fri, Aug 17, 2012	29.42	29.44	29.04	29.18
1418	NYSE	SE	Thu, Aug 16, 2012	29.42	29.58	29.24	29.34
1417	NYSE	SE	Wed, Aug 15, 2012	29.48	29.60	29.33	29.43
1416	NYSE	SE	Tue, Aug 14, 2012	29.26	29.53	29.18	29.44
1415	NYSE	SE	Mon, Aug 13, 2012	29.15	29.29	29.02	29.21
1414	NYSE	SE	Fri, Aug 10, 2012	28.89	29.34	28.85	29.29
1413	NYSE	SE	Thu, Aug 9, 2012	28.93	29.20	28.86	28.96
1412	NYSE	SE	Wed, Aug 8, 2012	29.54	29.54	28.97	29.01
1411	NYSE	SE	Tue, Aug 7, 2012	29.96	30.02	29.68	29.72
1410	NYSE	SE	Mon, Aug 6, 2012	29.77	29.97	29.71	29.79
1409	NYSE	SE	Fri, Aug 3, 2012	29.70	29.88	29.45	29.71
1408	NYSE	SE	Thu, Aug 2, 2012	28.91	29.92	28.58	29.58
1407	NYSE	SE	Wed, Aug 1, 2012	30.83	30.98	30.41	30.55
1406	NYSE	SE	Tue, Jul 31, 2012	30.84	31.00	30.63	30.69
1405	NYSE	SE	Mon, Jul 30, 2012	30.66	30.97	30.61	30.84
1404	NYSE	SE	Fri, Jul 27, 2012	30.37	30.70	30.21	30.62
1403	NYSE	SE	Thu, Jul 26, 2012	30.02	30.27	29.91	30.22
1402	NYSE	SE	Wed, Jul 25, 2012	29.77	29.83	29.57	29.69
1401	NYSE	SE	Tue, Jul 24, 2012	30.10	30.26	29.44	29.65
1400	NYSE	SE	Mon, Jul 23, 2012	30.21	30.23	29.78	30.08
1399	NYSE	SE	Fri, Jul 20, 2012	30.14	30.42	30.00	30.41
1398	NYSE	SE	Thu, Jul 19, 2012	30.30	30.42	30.16	30.38
1397	NYSE	SE	Wed, Jul 18, 2012	29.83	30.36	29.83	30.31
1396	NYSE	SE	Tue, Jul 17, 2012	29.93	30.00	29.63	29.97
1395	NYSE	SE	Mon, Jul 16, 2012	29.54	29.96	29.50	29.91
1394	NYSE	SE	Fri, Jul 13, 2012	29.34	29.69	29.28	29.65
1393	NYSE	SE	Thu, Jul 12, 2012	28.94	29.34	28.88	29.26
1392	NYSE	SE	Wed, Jul 11, 2012	28.90	29.23	28.89	29.16
1391	NYSE	SE	Tue, Jul 10, 2012	29.09	29.24	28.83	28.95
1390	NYSE	SE	Mon, Jul 9, 2012	29.07	29.10	28.85	29.00
1389	NYSE	SE	Fri, Jul 6, 2012	28.95	29.17	28.80	29.13
1388	NYSE	SE	Thu, Jul 5, 2012	29.02	29.30	28.80	29.17
1387	NYSE	SE	Tue, Jul 3, 2012	29.19	29.34	28.99	29.15
1386	NYSE	SE	Mon, Jul 2, 2012	29.16	29.34	28.96	29.10
1385	NYSE	SE	Fri, Jun 29, 2012	29.25	29.40	28.91	29.06
1384	NYSE	SE	Thu, Jun 28, 2012	28.22	28.85	28.16	28.84
1383	NYSE	SE	Wed, Jun 27, 2012	27.85	28.24	27.85	28.22
1382	NYSE	SE	Tue, Jun 26, 2012	27.83	28.00	27.67	27.80
1381	NYSE	SE	Mon, Jun 25, 2012	27.83	27.87	27.59	27.83
1380	NYSE	SE	Fri, Jun 22, 2012	27.60	28.12	27.51	27.95
1379	NYSE	SE	Thu, Jun 21, 2012	27.94	28.05	27.42	27.47
1378	NYSE	SE	Wed, Jun 20, 2012	28.00	28.05	27.65	27.88
1377	NYSE	SE	Tue, Jun 19, 2012	27.86	28.10	27.81	28.02
1376	NYSE	SE	Mon, Jun 18, 2012	27.91	27.99	27.67	27.71
1375	NYSE	SE	Fri, Jun 15, 2012	28.01	28.02	27.70	28.01
1374	NYSE	SE	Thu, Jun 14, 2012	27.59	27.84	27.45	27.71
1373	NYSE	SE	Wed, Jun 13, 2012	27.77	27.84	27.36	27.52
1372	NYSE	SE	Tue, Jun 12, 2012	27.89	28.05	27.77	27.91
1371	NYSE	SE	Mon, Jun 11, 2012	28.17	28.18	27.70	27.78
1370	NYSE	SE	Fri, Jun 8, 2012	28.15	28.25	27.77	27.81
1369	NYSE	SE	Thu, Jun 7, 2012	28.46	28.54	28.18	28.27
1368	NYSE	SE	Wed, Jun 6, 2012	28.07	28.29	28.00	28.18
1367	NYSE	SE	Tue, Jun 5, 2012	27.68	27.96	27.55	27.88
1366	NYSE	SE	Mon, Jun 4, 2012	27.97	28.06	27.60	27.74
1365	NYSE	SE	Fri, Jun 1, 2012	28.23	28.39	27.85	27.88
1364	NYSE	SE	Thu, May 31, 2012	28.69	28.87	28.23	28.71
1363	NYSE	SE	Wed, May 30, 2012	29.05	29.22	28.66	28.66
1362	NYSE	SE	Tue, May 29, 2012	29.01	29.29	28.92	29.19
1361	NYSE	SE	Fri, May 25, 2012	28.81	29.10	28.81	28.89
1360	NYSE	SE	Thu, May 24, 2012	28.81	29.12	28.60	28.84
1359	NYSE	SE	Wed, May 23, 2012	28.76	28.80	28.38	28.69
1358	NYSE	SE	Tue, May 22, 2012	29.00	29.28	28.85	28.99
1357	NYSE	SE	Mon, May 21, 2012	28.36	28.84	28.29	28.82
1356	NYSE	SE	Fri, May 18, 2012	28.35	28.92	28.23	28.34
1355	NYSE	SE	Thu, May 17, 2012	28.86	28.93	28.31	28.32
1354	NYSE	SE	Wed, May 16, 2012	29.34	29.44	28.82	28.88
1353	NYSE	SE	Tue, May 15, 2012	29.50	29.69	29.22	29.29
1352	NYSE	SE	Mon, May 14, 2012	29.96	30.00	29.55	29.57
1351	NYSE	SE	Fri, May 11, 2012	30.01	30.41	29.96	30.21
1350	NYSE	SE	Thu, May 10, 2012	30.01	30.35	29.94	30.12
1349	NYSE	SE	Wed, May 9, 2012	29.66	30.06	29.28	29.82
1348	NYSE	SE	Tue, May 8, 2012	30.20	30.40	29.78	30.36
1347	NYSE	SE	Mon, May 7, 2012	30.14	30.54	30.02	30.40
1346	NYSE	SE	Fri, May 4, 2012	30.18	30.71	30.00	30.31
1345	NYSE	SE	Thu, May 3, 2012	31.28	31.38	30.65	30.65
1344	NYSE	SE	Wed, May 2, 2012	31.38	31.45	31.05	31.43
1343	NYSE	SE	Tue, May 1, 2012	30.69	31.57	30.64	31.51
1342	NYSE	SE	Mon, Apr 30, 2012	30.53	30.77	30.47	30.74
1341	NYSE	SE	Fri, Apr 27, 2012	30.56	30.63	30.36	30.54
1340	NYSE	SE	Thu, Apr 26, 2012	30.02	30.58	30.02	30.49
1339	NYSE	SE	Wed, Apr 25, 2012	30.21	30.25	29.98	30.04
1338	NYSE	SE	Tue, Apr 24, 2012	29.90	30.09	29.87	30.06
1337	NYSE	SE	Mon, Apr 23, 2012	30.14	30.18	29.77	29.83
1336	NYSE	SE	Fri, Apr 20, 2012	30.45	30.58	30.23	30.26
1335	NYSE	SE	Thu, Apr 19, 2012	30.37	30.51	30.19	30.38
1334	NYSE	SE	Wed, Apr 18, 2012	30.31	30.53	30.28	30.45
1333	NYSE	SE	Tue, Apr 17, 2012	30.25	30.48	30.13	30.45
1332	NYSE	SE	Mon, Apr 16, 2012	30.44	30.50	29.85	30.02
1331	NYSE	SE	Fri, Apr 13, 2012	30.33	30.63	30.32	30.33
1330	NYSE	SE	Thu, Apr 12, 2012	30.13	30.51	30.13	30.45
1329	NYSE	SE	Wed, Apr 11, 2012	30.37	30.43	30.16	30.17
1328	NYSE	SE	Tue, Apr 10, 2012	31.09	31.20	30.15	30.16
1327	NYSE	SE	Mon, Apr 9, 2012	31.16	31.28	30.92	31.17
1326	NYSE	SE	Thu, Apr 5, 2012	31.26	31.56	31.25	31.37
1325	NYSE	SE	Wed, Apr 4, 2012	31.26	31.52	31.10	31.39
1324	NYSE	SE	Tue, Apr 3, 2012	31.51	31.59	31.19	31.39
1323	NYSE	SE	Mon, Apr 2, 2012	31.55	31.79	31.39	31.57
1322	NYSE	SE	Fri, Mar 30, 2012	31.65	31.75	31.42	31.55
1321	NYSE	SE	Thu, Mar 29, 2012	31.45	31.63	31.12	31.54
1320	NYSE	SE	Wed, Mar 28, 2012	31.86	31.90	31.47	31.61
1319	NYSE	SE	Tue, Mar 27, 2012	31.76	31.97	31.72	31.92
1318	NYSE	SE	Mon, Mar 26, 2012	31.79	32.22	31.71	31.75
1317	NYSE	SE	Fri, Mar 23, 2012	31.75	31.86	31.61	31.64
1316	NYSE	SE	Thu, Mar 22, 2012	31.73	31.87	31.60	31.74
1315	NYSE	SE	Wed, Mar 21, 2012	31.89	31.94	31.72	31.89
1314	NYSE	SE	Tue, Mar 20, 2012	31.96	32.00	31.78	31.92
1313	NYSE	SE	Mon, Mar 19, 2012	32.10	32.27	31.96	32.15
1312	NYSE	SE	Fri, Mar 16, 2012	32.12	32.26	32.00	32.06
1311	NYSE	SE	Thu, Mar 15, 2012	32.00	32.10	31.76	32.09
1310	NYSE	SE	Wed, Mar 14, 2012	31.93	32.10	31.75	31.95
1309	NYSE	SE	Tue, Mar 13, 2012	32.18	32.18	31.74	31.97
1308	NYSE	SE	Mon, Mar 12, 2012	31.77	32.15	31.72	32.05
1307	NYSE	SE	Fri, Mar 9, 2012	31.71	31.83	31.46	31.55
1306	NYSE	SE	Thu, Mar 8, 2012	31.30	31.72	31.24	31.68
1305	NYSE	SE	Wed, Mar 7, 2012	31.00	31.28	30.93	30.97
1304	NYSE	SE	Tue, Mar 6, 2012	31.00	31.12	30.83	31.00
1303	NYSE	SE	Mon, Mar 5, 2012	31.39	31.46	31.04	31.22
1302	NYSE	SE	Fri, Mar 2, 2012	31.44	31.64	31.30	31.47
1301	NYSE	SE	Thu, Mar 1, 2012	31.44	31.62	31.32	31.50
1300	NYSE	SE	Wed, Feb 29, 2012	31.26	31.57	31.20	31.38
1299	NYSE	SE	Tue, Feb 28, 2012	31.59	31.67	31.17	31.24
1298	NYSE	SE	Mon, Feb 27, 2012	31.62	31.72	31.47	31.55
1297	NYSE	SE	Fri, Feb 24, 2012	31.59	31.87	31.48	31.73
1296	NYSE	SE	Thu, Feb 23, 2012	31.32	31.76	31.26	31.56
1295	NYSE	SE	Wed, Feb 22, 2012	31.14	31.38	31.04	31.31
1294	NYSE	SE	Tue, Feb 21, 2012	31.09	31.33	30.97	31.16
1293	NYSE	SE	Fri, Feb 17, 2012	30.88	31.06	30.82	30.95
1292	NYSE	SE	Thu, Feb 16, 2012	30.67	30.94	30.66	30.74
1291	NYSE	SE	Wed, Feb 15, 2012	30.99	31.09	30.49	30.63
1290	NYSE	SE	Tue, Feb 14, 2012	31.04	31.10	30.77	30.99
1289	NYSE	SE	Mon, Feb 13, 2012	31.00	31.06	30.81	30.98
1288	NYSE	SE	Fri, Feb 10, 2012	30.90	30.94	30.64	30.78
1287	NYSE	SE	Thu, Feb 9, 2012	31.10	31.24	31.03	31.10
1286	NYSE	SE	Wed, Feb 8, 2012	31.12	31.14	30.83	31.01
1285	NYSE	SE	Tue, Feb 7, 2012	30.48	31.39	30.48	31.32
1284	NYSE	SE	Mon, Feb 6, 2012	30.48	30.83	30.48	30.75
1283	NYSE	SE	Fri, Feb 3, 2012	30.97	31.01	30.25	30.56
1282	NYSE	SE	Thu, Feb 2, 2012	31.60	31.77	30.87	30.87
1281	NYSE	SE	Wed, Feb 1, 2012	31.69	31.91	31.49	31.51
1280	NYSE	SE	Tue, Jan 31, 2012	31.87	31.89	31.27	31.49
1279	NYSE	SE	Mon, Jan 30, 2012	31.45	31.74	31.27	31.74
1278	NYSE	SE	Fri, Jan 27, 2012	31.73	31.82	31.43	31.63
1277	NYSE	SE	Thu, Jan 26, 2012	31.85	31.98	31.63	31.80
1276	NYSE	SE	Wed, Jan 25, 2012	31.40	31.72	31.12	31.65
1275	NYSE	SE	Tue, Jan 24, 2012	31.47	31.70	31.38	31.49
1274	NYSE	SE	Mon, Jan 23, 2012	31.53	31.89	31.46	31.74
1273	NYSE	SE	Fri, Jan 20, 2012	31.39	31.55	31.16	31.55
1272	NYSE	SE	Thu, Jan 19, 2012	31.33	31.47	31.16	31.41
1271	NYSE	SE	Wed, Jan 18, 2012	31.35	31.40	31.23	31.28
1270	NYSE	SE	Tue, Jan 17, 2012	31.30	31.61	31.11	31.31
1269	NYSE	SE	Fri, Jan 13, 2012	30.48	31.10	30.46	31.03
1268	NYSE	SE	Thu, Jan 12, 2012	30.49	30.86	30.48	30.69
1267	NYSE	SE	Wed, Jan 11, 2012	30.49	30.71	30.43	30.46
1266	NYSE	SE	Tue, Jan 10, 2012	30.80	30.91	30.53	30.60
1265	NYSE	SE	Mon, Jan 9, 2012	30.41	30.52	30.35	30.51
1264	NYSE	SE	Fri, Jan 6, 2012	30.89	30.89	30.36	30.45
1263	NYSE	SE	Thu, Jan 5, 2012	30.76	30.91	30.53	30.79
1262	NYSE	SE	Wed, Jan 4, 2012	30.38	30.87	30.37	30.81
1261	NYSE	SE	Tue, Jan 3, 2012	30.17	31.11	30.17	30.40
1260	NYSE	SE	Fri, Dec 30, 2011	30.75	30.90	30.69	30.75
1259	NYSE	SE	Thu, Dec 29, 2011	30.78	30.87	30.64	30.85
1258	NYSE	SE	Wed, Dec 28, 2011	31.08	31.33	30.68	30.76
1257	NYSE	SE	Tue, Dec 27, 2011	30.81	31.09	30.77	30.98
1256	NYSE	SE	Fri, Dec 23, 2011	30.62	31.00	30.59	30.87
1255	NYSE	SE	Thu, Dec 22, 2011	30.45	30.60	30.36	30.49
1254	NYSE	SE	Wed, Dec 21, 2011	30.09	30.53	30.00	30.50
1253	NYSE	SE	Tue, Dec 20, 2011	29.68	30.11	29.65	30.03
1252	NYSE	SE	Mon, Dec 19, 2011	29.62	29.62	29.12	29.19
1251	NYSE	SE	Fri, Dec 16, 2011	29.25	29.50	29.23	29.41
1250	NYSE	SE	Thu, Dec 15, 2011	29.26	29.30	28.94	29.09
1249	NYSE	SE	Wed, Dec 14, 2011	29.18	29.34	28.85	28.98
1248	NYSE	SE	Tue, Dec 13, 2011	29.38	29.83	29.28	29.39
1247	NYSE	SE	Mon, Dec 12, 2011	29.49	29.49	28.98	29.22
1246	NYSE	SE	Fri, Dec 9, 2011	29.33	29.61	29.17	29.52
1245	NYSE	SE	Thu, Dec 8, 2011	29.43	29.49	28.98	29.12
1244	NYSE	SE	Wed, Dec 7, 2011	29.52	29.74	29.29	29.58
1243	NYSE	SE	Tue, Dec 6, 2011	29.74	29.87	29.59	29.64
1242	NYSE	SE	Mon, Dec 5, 2011	30.04	30.04	29.56	29.71
1241	NYSE	SE	Fri, Dec 2, 2011	29.49	29.96	29.44	29.77
1240	NYSE	SE	Thu, Dec 1, 2011	29.38	29.47	29.25	29.39
1239	NYSE	SE	Wed, Nov 30, 2011	29.57	29.83	29.00	29.42
1238	NYSE	SE	Tue, Nov 29, 2011	28.80	28.99	28.63	28.83
1237	NYSE	SE	Mon, Nov 28, 2011	28.84	28.89	28.49	28.67
1236	NYSE	SE	Fri, Nov 25, 2011	28.05	28.43	28.00	28.23
1235	NYSE	SE	Wed, Nov 23, 2011	28.03	28.29	27.95	28.04
1234	NYSE	SE	Tue, Nov 22, 2011	28.31	28.53	28.15	28.36
1233	NYSE	SE	Mon, Nov 21, 2011	28.35	28.42	28.00	28.28
1232	NYSE	SE	Fri, Nov 18, 2011	28.57	28.97	28.56	28.82
1231	NYSE	SE	Thu, Nov 17, 2011	28.36	28.70	28.18	28.34
1230	NYSE	SE	Wed, Nov 16, 2011	28.86	28.89	28.43	28.45
1229	NYSE	SE	Tue, Nov 15, 2011	28.80	29.15	28.75	29.04
1228	NYSE	SE	Mon, Nov 14, 2011	29.07	29.20	28.74	28.93
1227	NYSE	SE	Fri, Nov 11, 2011	29.35	29.46	29.09	29.27
1226	NYSE	SE	Thu, Nov 10, 2011	29.14	29.34	28.94	29.04
1225	NYSE	SE	Wed, Nov 9, 2011	28.97	29.47	28.82	28.87
1224	NYSE	SE	Tue, Nov 8, 2011	29.07	29.74	28.72	29.67
1223	NYSE	SE	Mon, Nov 7, 2011	29.40	29.73	28.92	29.41
1222	NYSE	SE	Fri, Nov 4, 2011	28.70	29.40	28.52	29.33
1221	NYSE	SE	Thu, Nov 3, 2011	29.02	29.13	28.51	28.99
1220	NYSE	SE	Wed, Nov 2, 2011	28.37	28.80	28.25	28.69
1219	NYSE	SE	Tue, Nov 1, 2011	27.81	28.23	27.53	27.86
1218	NYSE	SE	Mon, Oct 31, 2011	28.96	29.07	28.61	28.63
1217	NYSE	SE	Fri, Oct 28, 2011	29.35	29.43	29.03	29.17
1216	NYSE	SE	Thu, Oct 27, 2011	29.06	29.75	29.05	29.32
1215	NYSE	SE	Wed, Oct 26, 2011	28.50	28.86	27.95	28.78
1214	NYSE	SE	Tue, Oct 25, 2011	28.40	28.50	27.98	28.15
1213	NYSE	SE	Mon, Oct 24, 2011	28.25	28.58	28.12	28.55
1212	NYSE	SE	Fri, Oct 21, 2011	27.99	28.26	27.82	28.26
1211	NYSE	SE	Thu, Oct 20, 2011	27.65	27.84	27.36	27.70
1210	NYSE	SE	Wed, Oct 19, 2011	27.50	28.12	27.43	27.62
1209	NYSE	SE	Tue, Oct 18, 2011	26.76	27.84	26.55	27.65
1208	NYSE	SE	Mon, Oct 17, 2011	26.78	27.15	26.75	26.83
1207	NYSE	SE	Fri, Oct 14, 2011	26.24	26.64	26.14	26.63
1206	NYSE	SE	Thu, Oct 13, 2011	25.63	26.16	25.60	26.09
1205	NYSE	SE	Wed, Oct 12, 2011	26.05	26.16	25.80	25.86
1204	NYSE	SE	Tue, Oct 11, 2011	25.87	26.09	25.80	25.94
1203	NYSE	SE	Mon, Oct 10, 2011	25.76	26.10	25.68	26.10
1202	NYSE	SE	Fri, Oct 7, 2011	25.72	25.73	25.17	25.33
1201	NYSE	SE	Thu, Oct 6, 2011	24.92	25.51	24.86	25.51
1200	NYSE	SE	Wed, Oct 5, 2011	24.77	25.09	24.32	24.99
1199	NYSE	SE	Tue, Oct 4, 2011	23.77	24.68	23.17	24.67
1198	NYSE	SE	Mon, Oct 3, 2011	24.44	24.96	24.13	24.13
1197	NYSE	SE	Fri, Sep 30, 2011	24.78	25.06	24.53	24.53
1196	NYSE	SE	Thu, Sep 29, 2011	25.10	25.16	24.73	25.09
1195	NYSE	SE	Wed, Sep 28, 2011	25.40	25.40	24.56	24.60
1194	NYSE	SE	Tue, Sep 27, 2011	25.67	25.97	25.26	25.40
1193	NYSE	SE	Mon, Sep 26, 2011	24.56	25.07	24.11	25.05
1192	NYSE	SE	Fri, Sep 23, 2011	24.45	24.79	24.24	24.41
1191	NYSE	SE	Thu, Sep 22, 2011	24.48	24.69	24.08	24.60
1190	NYSE	SE	Wed, Sep 21, 2011	25.84	26.09	25.11	25.11
1189	NYSE	SE	Tue, Sep 20, 2011	26.08	26.29	25.84	25.88
1188	NYSE	SE	Mon, Sep 19, 2011	25.49	26.07	25.49	25.94
1187	NYSE	SE	Fri, Sep 16, 2011	26.06	26.30	25.83	26.00
1186	NYSE	SE	Thu, Sep 15, 2011	25.81	25.98	25.62	25.95
1185	NYSE	SE	Wed, Sep 14, 2011	25.24	25.77	24.95	25.52
1184	NYSE	SE	Tue, Sep 13, 2011	25.33	25.35	24.90	25.14
1183	NYSE	SE	Mon, Sep 12, 2011	24.68	25.23	24.66	25.20
1182	NYSE	SE	Fri, Sep 9, 2011	24.97	25.03	24.71	24.88
1181	NYSE	SE	Thu, Sep 8, 2011	25.29	25.63	25.11	25.27
1180	NYSE	SE	Wed, Sep 7, 2011	25.19	25.52	25.13	25.52
1179	NYSE	SE	Tue, Sep 6, 2011	24.68	24.93	24.47	24.88
1178	NYSE	SE	Fri, Sep 2, 2011	25.41	25.66	25.26	25.44
1177	NYSE	SE	Thu, Sep 1, 2011	26.00	26.17	25.87	25.92
1176	NYSE	SE	Wed, Aug 31, 2011	26.01	26.11	25.69	25.97
1175	NYSE	SE	Tue, Aug 30, 2011	25.72	25.93	25.49	25.79
1174	NYSE	SE	Mon, Aug 29, 2011	25.69	25.93	25.58	25.90
1173	NYSE	SE	Fri, Aug 26, 2011	24.93	25.54	24.58	25.35
1172	NYSE	SE	Thu, Aug 25, 2011	25.64	25.91	24.95	25.08
1171	NYSE	SE	Wed, Aug 24, 2011	24.74	25.55	24.70	25.53
1170	NYSE	SE	Tue, Aug 23, 2011	24.03	24.86	23.83	24.86
1169	NYSE	SE	Mon, Aug 22, 2011	24.56	24.62	23.73	23.89
1168	NYSE	SE	Fri, Aug 19, 2011	23.96	24.51	23.90	24.05
1167	NYSE	SE	Thu, Aug 18, 2011	24.65	24.75	24.04	24.26
1166	NYSE	SE	Wed, Aug 17, 2011	25.30	25.67	25.14	25.29
1165	NYSE	SE	Tue, Aug 16, 2011	25.01	25.27	24.76	25.11
1164	NYSE	SE	Mon, Aug 15, 2011	24.81	25.35	24.78	25.32
1163	NYSE	SE	Fri, Aug 12, 2011	24.68	25.14	24.40	24.54
1162	NYSE	SE	Thu, Aug 11, 2011	23.69	24.80	23.55	24.49
1161	NYSE	SE	Wed, Aug 10, 2011	23.74	24.36	23.46	23.48
1160	NYSE	SE	Tue, Aug 9, 2011	23.29	24.35	22.80	24.31
1159	NYSE	SE	Mon, Aug 8, 2011	24.18	24.51	22.86	23.14
1158	NYSE	SE	Fri, Aug 5, 2011	25.39	25.56	23.85	24.84
1157	NYSE	SE	Thu, Aug 4, 2011	25.94	26.04	25.02	25.10
1156	NYSE	SE	Wed, Aug 3, 2011	26.46	26.79	25.79	26.31
1155	NYSE	SE	Tue, Aug 2, 2011	26.94	27.10	26.45	26.45
1154	NYSE	SE	Mon, Aug 1, 2011	27.31	27.39	26.82	27.13
1153	NYSE	SE	Fri, Jul 29, 2011	26.76	27.27	26.62	27.02
1152	NYSE	SE	Thu, Jul 28, 2011	27.14	27.47	27.07	27.07
1151	NYSE	SE	Wed, Jul 27, 2011	27.05	27.28	26.95	27.16
1150	NYSE	SE	Tue, Jul 26, 2011	27.38	27.45	27.13	27.19
1149	NYSE	SE	Mon, Jul 25, 2011	27.36	27.65	27.32	27.41
1148	NYSE	SE	Fri, Jul 22, 2011	27.71	27.80	27.51	27.65
1147	NYSE	SE	Thu, Jul 21, 2011	27.45	27.74	27.40	27.68
1146	NYSE	SE	Wed, Jul 20, 2011	27.41	27.41	27.14	27.23
1145	NYSE	SE	Tue, Jul 19, 2011	27.23	27.49	27.05	27.35
1144	NYSE	SE	Mon, Jul 18, 2011	27.29	27.31	27.01	27.13
1143	NYSE	SE	Fri, Jul 15, 2011	27.20	27.45	27.11	27.43
1142	NYSE	SE	Thu, Jul 14, 2011	26.97	27.24	26.90	26.92
1141	NYSE	SE	Wed, Jul 13, 2011	27.05	27.32	26.84	26.92
1140	NYSE	SE	Tue, Jul 12, 2011	27.00	27.31	26.93	26.99
1139	NYSE	SE	Mon, Jul 11, 2011	27.34	27.51	27.08	27.14
1138	NYSE	SE	Fri, Jul 8, 2011	27.63	27.75	27.49	27.66
1137	NYSE	SE	Thu, Jul 7, 2011	27.97	28.00	27.79	27.93
1136	NYSE	SE	Wed, Jul 6, 2011	27.69	27.83	27.60	27.74
1135	NYSE	SE	Tue, Jul 5, 2011	27.80	27.97	27.72	27.77
1134	NYSE	SE	Fri, Jul 1, 2011	27.43	27.82	27.21	27.80
1133	NYSE	SE	Thu, Jun 30, 2011	27.28	27.42	27.07	27.41
1132	NYSE	SE	Wed, Jun 29, 2011	26.97	27.33	26.94	27.16
1131	NYSE	SE	Tue, Jun 28, 2011	26.68	27.00	26.65	26.98
1130	NYSE	SE	Mon, Jun 27, 2011	26.34	26.78	26.25	26.59
1129	NYSE	SE	Fri, Jun 24, 2011	26.80	26.82	26.42	26.45
1128	NYSE	SE	Thu, Jun 23, 2011	26.64	26.78	26.17	26.75
1127	NYSE	SE	Wed, Jun 22, 2011	27.12	27.28	27.00	27.02
1126	NYSE	SE	Tue, Jun 21, 2011	26.94	27.37	26.93	27.26
1125	NYSE	SE	Mon, Jun 20, 2011	26.53	26.88	26.53	26.84
1124	NYSE	SE	Fri, Jun 17, 2011	26.75	26.88	26.50	26.63
1123	NYSE	SE	Thu, Jun 16, 2011	26.58	26.78	26.34	26.50
1122	NYSE	SE	Wed, Jun 15, 2011	27.08	27.08	26.34	26.54
1121	NYSE	SE	Tue, Jun 14, 2011	27.08	27.32	27.01	27.22
1120	NYSE	SE	Mon, Jun 13, 2011	27.06	27.16	26.66	26.76
1119	NYSE	SE	Fri, Jun 10, 2011	27.05	27.10	26.87	26.92
1118	NYSE	SE	Thu, Jun 9, 2011	26.98	27.28	26.83	27.16
1117	NYSE	SE	Wed, Jun 8, 2011	26.99	27.04	26.74	26.90
1116	NYSE	SE	Tue, Jun 7, 2011	26.93	27.28	26.78	26.96
1115	NYSE	SE	Mon, Jun 6, 2011	27.22	27.36	26.65	26.71
1114	NYSE	SE	Fri, Jun 3, 2011	26.90	27.35	26.81	27.13
1113	NYSE	SE	Thu, Jun 2, 2011	27.26	27.40	26.95	27.27
1112	NYSE	SE	Wed, Jun 1, 2011	27.48	27.58	27.15	27.19
1111	NYSE	SE	Tue, May 31, 2011	27.42	27.63	27.28	27.59
1110	NYSE	SE	Fri, May 27, 2011	27.33	27.59	27.19	27.25
1109	NYSE	SE	Thu, May 26, 2011	27.30	27.40	26.94	27.33
1108	NYSE	SE	Wed, May 25, 2011	26.79	27.42	26.79	27.33
1107	NYSE	SE	Tue, May 24, 2011	27.24	27.36	27.01	27.07
1106	NYSE	SE	Mon, May 23, 2011	27.10	27.23	26.87	27.09
1105	NYSE	SE	Fri, May 20, 2011	27.54	27.63	27.07	27.39
1104	NYSE	SE	Thu, May 19, 2011	27.53	27.69	27.26	27.54
1103	NYSE	SE	Wed, May 18, 2011	27.03	27.50	27.03	27.34
1102	NYSE	SE	Tue, May 17, 2011	26.94	27.12	26.65	26.93
1101	NYSE	SE	Mon, May 16, 2011	27.23	27.47	27.02	27.06
1100	NYSE	SE	Fri, May 13, 2011	27.55	27.82	27.04	27.28
1099	NYSE	SE	Thu, May 12, 2011	27.56	27.67	27.17	27.50
1098	NYSE	SE	Wed, May 11, 2011	28.32	28.34	27.43	27.58
1097	NYSE	SE	Tue, May 10, 2011	28.43	28.79	28.35	28.68
1096	NYSE	SE	Mon, May 9, 2011	28.11	28.44	28.02	28.40
1095	NYSE	SE	Fri, May 6, 2011	27.90	28.41	27.75	28.07
1094	NYSE	SE	Thu, May 5, 2011	27.95	28.02	27.37	27.63
1093	NYSE	SE	Wed, May 4, 2011	28.00	28.30	27.55	28.13
1092	NYSE	SE	Tue, May 3, 2011	28.55	28.63	27.78	28.03
1091	NYSE	SE	Mon, May 2, 2011	29.24	29.24	28.48	28.71
1090	NYSE	SE	Fri, Apr 29, 2011	28.80	29.15	28.78	29.04
1089	NYSE	SE	Thu, Apr 28, 2011	28.75	28.97	28.63	28.80
1088	NYSE	SE	Wed, Apr 27, 2011	28.47	28.92	28.20	28.79
1087	NYSE	SE	Tue, Apr 26, 2011	28.20	28.55	28.12	28.39
1086	NYSE	SE	Mon, Apr 25, 2011	28.05	28.09	27.81	28.07
1085	NYSE	SE	Thu, Apr 21, 2011	27.98	28.03	27.81	28.00
1084	NYSE	SE	Wed, Apr 20, 2011	27.35	27.93	27.27	27.90
1083	NYSE	SE	Tue, Apr 19, 2011	27.01	27.15	26.90	27.05
1082	NYSE	SE	Mon, Apr 18, 2011	27.17	27.18	26.88	27.01
1081	NYSE	SE	Fri, Apr 15, 2011	27.17	27.52	27.05	27.48
1080	NYSE	SE	Thu, Apr 14, 2011	26.84	27.20	26.76	27.11
1079	NYSE	SE	Wed, Apr 13, 2011	27.03	27.18	26.77	26.96
1078	NYSE	SE	Tue, Apr 12, 2011	27.10	27.11	26.71	26.87
1077	NYSE	SE	Mon, Apr 11, 2011	27.23	27.45	27.04	27.19
1076	NYSE	SE	Fri, Apr 8, 2011	27.09	27.24	26.97	27.16
1075	NYSE	SE	Thu, Apr 7, 2011	27.08	27.18	26.85	27.00
1074	NYSE	SE	Wed, Apr 6, 2011	27.39	27.42	27.01	27.10
1073	NYSE	SE	Tue, Apr 5, 2011	27.26	27.45	27.19	27.32
1072	NYSE	SE	Mon, Apr 4, 2011	27.42	27.49	27.25	27.31
1071	NYSE	SE	Fri, Apr 1, 2011	27.53	27.58	27.28	27.39
1070	NYSE	SE	Thu, Mar 31, 2011	27.18	27.50	27.16	27.18
1069	NYSE	SE	Wed, Mar 30, 2011	27.14	27.34	27.00	27.27
1068	NYSE	SE	Tue, Mar 29, 2011	26.82	26.97	26.64	26.94
1067	NYSE	SE	Mon, Mar 28, 2011	27.21	27.33	26.84	26.86
1066	NYSE	SE	Fri, Mar 25, 2011	26.81	27.13	26.76	27.09
1065	NYSE	SE	Thu, Mar 24, 2011	26.76	26.76	26.40	26.73
1064	NYSE	SE	Wed, Mar 23, 2011	26.49	26.61	26.35	26.58
1063	NYSE	SE	Tue, Mar 22, 2011	26.53	26.58	26.39	26.51
1062	NYSE	SE	Mon, Mar 21, 2011	26.33	26.64	26.16	26.57
1061	NYSE	SE	Fri, Mar 18, 2011	26.26	26.29	25.93	26.01
1060	NYSE	SE	Thu, Mar 17, 2011	25.91	26.08	25.74	26.00
1059	NYSE	SE	Wed, Mar 16, 2011	25.83	25.97	25.16	25.48
1058	NYSE	SE	Tue, Mar 15, 2011	25.62	26.02	25.37	25.85
1057	NYSE	SE	Mon, Mar 14, 2011	26.18	26.38	26.05	26.34
1056	NYSE	SE	Fri, Mar 11, 2011	25.76	26.34	25.76	26.22
1055	NYSE	SE	Thu, Mar 10, 2011	26.66	26.68	26.00	26.04
1054	NYSE	SE	Wed, Mar 9, 2011	26.91	27.24	26.85	26.92
1053	NYSE	SE	Tue, Mar 8, 2011	26.99	27.12	26.77	27.02
1052	NYSE	SE	Mon, Mar 7, 2011	26.97	27.24	26.78	26.98
1051	NYSE	SE	Fri, Mar 4, 2011	26.85	26.99	26.72	26.96
1050	NYSE	SE	Thu, Mar 3, 2011	26.57	26.92	26.53	26.84
1049	NYSE	SE	Wed, Mar 2, 2011	26.38	26.52	26.13	26.40
1048	NYSE	SE	Tue, Mar 1, 2011	26.83	26.87	26.27	26.40
1047	NYSE	SE	Mon, Feb 28, 2011	26.43	26.75	26.31	26.75
1046	NYSE	SE	Fri, Feb 25, 2011	26.18	26.36	26.11	26.36
1045	NYSE	SE	Thu, Feb 24, 2011	26.04	26.20	25.82	26.10
1044	NYSE	SE	Wed, Feb 23, 2011	25.98	26.26	25.93	26.09
1043	NYSE	SE	Tue, Feb 22, 2011	26.01	26.30	25.80	25.92
1042	NYSE	SE	Fri, Feb 18, 2011	26.48	26.54	26.23	26.25
1041	NYSE	SE	Thu, Feb 17, 2011	26.16	26.57	26.16	26.46
1040	NYSE	SE	Wed, Feb 16, 2011	25.99	26.33	25.99	26.20
1039	NYSE	SE	Tue, Feb 15, 2011	25.88	26.03	25.66	25.94
1038	NYSE	SE	Mon, Feb 14, 2011	25.86	26.05	25.77	25.94
1037	NYSE	SE	Fri, Feb 11, 2011	25.75	25.95	25.60	25.85
1036	NYSE	SE	Thu, Feb 10, 2011	25.79	25.92	25.51	25.76
1035	NYSE	SE	Wed, Feb 9, 2011	26.19	26.19	25.82	25.89
1034	NYSE	SE	Tue, Feb 8, 2011	26.41	26.51	26.14	26.34
1033	NYSE	SE	Mon, Feb 7, 2011	26.29	26.56	26.20	26.32
1032	NYSE	SE	Fri, Feb 4, 2011	26.52	26.52	26.01	26.19
1031	NYSE	SE	Thu, Feb 3, 2011	26.36	26.53	26.06	26.19
1030	NYSE	SE	Wed, Feb 2, 2011	26.25	26.48	26.21	26.33
1029	NYSE	SE	Tue, Feb 1, 2011	26.31	26.47	26.25	26.41
1028	NYSE	SE	Mon, Jan 31, 2011	25.88	26.25	25.85	26.23
1027	NYSE	SE	Fri, Jan 28, 2011	26.10	26.19	25.66	25.70
1026	NYSE	SE	Thu, Jan 27, 2011	25.92	26.30	25.82	26.05
1025	NYSE	SE	Wed, Jan 26, 2011	25.66	26.00	25.55	25.93
1024	NYSE	SE	Tue, Jan 25, 2011	25.73	25.87	25.38	25.59
1023	NYSE	SE	Mon, Jan 24, 2011	25.46	25.84	25.45	25.77
1022	NYSE	SE	Fri, Jan 21, 2011	25.51	25.60	25.40	25.48
1021	NYSE	SE	Thu, Jan 20, 2011	25.12	25.39	24.93	25.31
1020	NYSE	SE	Wed, Jan 19, 2011	25.51	25.61	25.01	25.12
1019	NYSE	SE	Tue, Jan 18, 2011	25.00	25.25	25.00	25.12
1018	NYSE	SE	Fri, Jan 14, 2011	24.78	25.07	24.67	25.01
1017	NYSE	SE	Thu, Jan 13, 2011	25.25	25.37	24.73	24.81
1016	NYSE	SE	Wed, Jan 12, 2011	25.25	25.38	25.12	25.22
1015	NYSE	SE	Tue, Jan 11, 2011	24.70	25.14	24.62	25.12
1014	NYSE	SE	Mon, Jan 10, 2011	24.77	24.77	24.44	24.72
1013	NYSE	SE	Fri, Jan 7, 2011	24.91	24.99	24.68	24.96
1012	NYSE	SE	Thu, Jan 6, 2011	25.31	25.34	24.81	24.86
1011	NYSE	SE	Wed, Jan 5, 2011	25.16	25.29	24.92	25.28
1010	NYSE	SE	Tue, Jan 4, 2011	25.13	25.21	24.83	25.21
1009	NYSE	SE	Mon, Jan 3, 2011	25.20	25.25	25.00	25.04
1008	NYSE	SE	Fri, Dec 31, 2010	24.91	25.12	24.84	24.99
1007	NYSE	SE	Thu, Dec 30, 2010	25.28	25.45	24.97	24.99
1006	NYSE	SE	Wed, Dec 29, 2010	25.22	25.34	25.19	25.26
1005	NYSE	SE	Tue, Dec 28, 2010	25.18	25.24	25.07	25.22
1004	NYSE	SE	Mon, Dec 27, 2010	25.02	25.19	24.91	25.11
1003	NYSE	SE	Thu, Dec 23, 2010	25.12	25.17	24.97	25.07
1002	NYSE	SE	Wed, Dec 22, 2010	25.00	25.17	24.93	25.12
1001	NYSE	SE	Tue, Dec 21, 2010	24.84	24.99	24.78	24.94
1000	NYSE	SE	Mon, Dec 20, 2010	24.50	24.82	24.32	24.77
999	NYSE	SE	Fri, Dec 17, 2010	24.42	24.50	24.34	24.40
998	NYSE	SE	Thu, Dec 16, 2010	24.53	24.60	24.29	24.48
997	NYSE	SE	Wed, Dec 15, 2010	24.82	24.87	24.42	24.48
996	NYSE	SE	Tue, Dec 14, 2010	25.06	25.11	24.76	24.83
995	NYSE	SE	Mon, Dec 13, 2010	24.90	25.13	24.67	24.97
994	NYSE	SE	Fri, Dec 10, 2010	24.50	24.64	24.49	24.53
993	NYSE	SE	Thu, Dec 9, 2010	24.69	24.76	24.38	24.46
992	NYSE	SE	Wed, Dec 8, 2010	24.69	24.69	24.36	24.58
991	NYSE	SE	Tue, Dec 7, 2010	24.78	24.88	24.48	24.52
990	NYSE	SE	Mon, Dec 6, 2010	24.73	24.83	24.58	24.59
989	NYSE	SE	Fri, Dec 3, 2010	24.73	24.80	24.50	24.70
988	NYSE	SE	Thu, Dec 2, 2010	24.43	24.81	24.40	24.76
987	NYSE	SE	Wed, Dec 1, 2010	24.17	24.62	24.13	24.44
986	NYSE	SE	Tue, Nov 30, 2010	23.62	23.94	23.55	23.77
985	NYSE	SE	Mon, Nov 29, 2010	23.71	23.91	23.48	23.85
984	NYSE	SE	Fri, Nov 26, 2010	23.82	24.06	23.74	23.84
983	NYSE	SE	Wed, Nov 24, 2010	23.95	24.07	23.85	24.04
982	NYSE	SE	Tue, Nov 23, 2010	23.85	23.87	23.50	23.71
981	NYSE	SE	Mon, Nov 22, 2010	23.99	24.12	23.68	24.12
980	NYSE	SE	Fri, Nov 19, 2010	23.99	24.05	23.70	24.05
979	NYSE	SE	Thu, Nov 18, 2010	23.94	24.17	23.84	23.99
978	NYSE	SE	Wed, Nov 17, 2010	23.71	23.92	23.56	23.71
977	NYSE	SE	Tue, Nov 16, 2010	24.10	24.11	23.51	23.70
976	NYSE	SE	Mon, Nov 15, 2010	24.19	24.48	24.16	24.25
975	NYSE	SE	Fri, Nov 12, 2010	24.27	24.36	23.98	24.11
974	NYSE	SE	Thu, Nov 11, 2010	24.30	24.48	24.20	24.48
973	NYSE	SE	Wed, Nov 10, 2010	24.41	24.49	24.12	24.49
972	NYSE	SE	Tue, Nov 9, 2010	24.40	24.75	24.30	24.42
971	NYSE	SE	Mon, Nov 8, 2010	24.55	24.69	24.33	24.54
970	NYSE	SE	Fri, Nov 5, 2010	24.65	24.77	24.47	24.70
969	NYSE	SE	Thu, Nov 4, 2010	24.26	24.66	24.22	24.63
968	NYSE	SE	Wed, Nov 3, 2010	23.95	24.02	23.63	23.99
967	NYSE	SE	Tue, Nov 2, 2010	24.00	24.19	23.90	24.16
966	NYSE	SE	Mon, Nov 1, 2010	23.96	23.99	23.64	23.79
965	NYSE	SE	Fri, Oct 29, 2010	23.63	23.83	23.48	23.77
964	NYSE	SE	Thu, Oct 28, 2010	23.78	23.80	23.50	23.64
963	NYSE	SE	Wed, Oct 27, 2010	23.58	23.76	23.39	23.59
962	NYSE	SE	Tue, Oct 26, 2010	23.72	23.83	23.55	23.74
961	NYSE	SE	Mon, Oct 25, 2010	23.94	24.00	23.71	23.74
960	NYSE	SE	Fri, Oct 22, 2010	23.61	23.79	23.57	23.78
959	NYSE	SE	Thu, Oct 21, 2010	23.51	23.83	23.36	23.53
958	NYSE	SE	Wed, Oct 20, 2010	23.36	23.67	23.36	23.46
957	NYSE	SE	Tue, Oct 19, 2010	23.46	23.70	23.19	23.34
956	NYSE	SE	Mon, Oct 18, 2010	23.65	23.86	23.47	23.82
955	NYSE	SE	Fri, Oct 15, 2010	23.74	23.78	23.42	23.60
954	NYSE	SE	Thu, Oct 14, 2010	23.65	23.70	23.30	23.51
953	NYSE	SE	Wed, Oct 13, 2010	23.56	23.86	23.48	23.63
952	NYSE	SE	Tue, Oct 12, 2010	23.32	23.44	23.13	23.39
951	NYSE	SE	Mon, Oct 11, 2010	23.48	23.63	23.35	23.42
950	NYSE	SE	Fri, Oct 8, 2010	23.26	23.50	23.11	23.45
949	NYSE	SE	Thu, Oct 7, 2010	23.21	23.30	23.00	23.17
948	NYSE	SE	Wed, Oct 6, 2010	23.14	23.23	22.95	23.07
947	NYSE	SE	Tue, Oct 5, 2010	22.72	23.15	22.68	23.13
946	NYSE	SE	Mon, Oct 4, 2010	22.78	22.79	22.37	22.53
945	NYSE	SE	Fri, Oct 1, 2010	22.76	22.86	22.45	22.80
944	NYSE	SE	Thu, Sep 30, 2010	22.61	22.81	22.33	22.55
943	NYSE	SE	Wed, Sep 29, 2010	22.50	22.63	22.32	22.50
942	NYSE	SE	Tue, Sep 28, 2010	22.18	22.55	22.02	22.51
941	NYSE	SE	Mon, Sep 27, 2010	22.32	22.32	22.04	22.07
940	NYSE	SE	Fri, Sep 24, 2010	21.86	22.41	21.83	22.26
939	NYSE	SE	Thu, Sep 23, 2010	21.76	21.91	21.57	21.63
938	NYSE	SE	Wed, Sep 22, 2010	22.08	22.24	21.85	21.87
937	NYSE	SE	Tue, Sep 21, 2010	22.10	22.18	21.82	22.05
936	NYSE	SE	Mon, Sep 20, 2010	21.70	22.10	21.57	22.06
935	NYSE	SE	Fri, Sep 17, 2010	21.81	21.94	21.55	21.59
934	NYSE	SE	Thu, Sep 16, 2010	21.74	21.77	21.55	21.74
933	NYSE	SE	Wed, Sep 15, 2010	21.81	21.95	21.61	21.91
932	NYSE	SE	Tue, Sep 14, 2010	21.93	22.00	21.70	21.88
931	NYSE	SE	Mon, Sep 13, 2010	21.73	22.04	21.66	21.91
930	NYSE	SE	Fri, Sep 10, 2010	21.20	21.57	21.20	21.50
929	NYSE	SE	Thu, Sep 9, 2010	21.46	21.50	21.18	21.19
928	NYSE	SE	Wed, Sep 8, 2010	21.20	21.42	21.19	21.29
927	NYSE	SE	Tue, Sep 7, 2010	21.40	21.47	21.17	21.21
926	NYSE	SE	Fri, Sep 3, 2010	21.41	21.61	21.37	21.54
925	NYSE	SE	Thu, Sep 2, 2010	21.11	21.33	20.97	21.32
924	NYSE	SE	Wed, Sep 1, 2010	20.57	21.12	20.57	21.10
923	NYSE	SE	Tue, Aug 31, 2010	20.48	20.63	20.19	20.34
922	NYSE	SE	Mon, Aug 30, 2010	20.94	20.97	20.49	20.50
921	NYSE	SE	Fri, Aug 27, 2010	20.73	21.00	20.45	20.98
920	NYSE	SE	Thu, Aug 26, 2010	20.98	21.11	20.50	20.63
919	NYSE	SE	Wed, Aug 25, 2010	20.70	20.97	20.60	20.91
918	NYSE	SE	Tue, Aug 24, 2010	20.83	21.03	20.69	20.76
917	NYSE	SE	Mon, Aug 23, 2010	21.07	21.21	20.95	21.05
916	NYSE	SE	Fri, Aug 20, 2010	20.86	21.05	20.77	20.98
915	NYSE	SE	Thu, Aug 19, 2010	21.36	21.37	20.90	21.04
914	NYSE	SE	Wed, Aug 18, 2010	21.61	21.61	21.20	21.39
913	NYSE	SE	Tue, Aug 17, 2010	21.25	21.68	21.16	21.62
912	NYSE	SE	Mon, Aug 16, 2010	21.22	21.22	20.91	21.06
911	NYSE	SE	Fri, Aug 13, 2010	20.90	21.34	20.78	21.27
910	NYSE	SE	Thu, Aug 12, 2010	20.70	21.04	20.65	20.92
909	NYSE	SE	Wed, Aug 11, 2010	21.34	21.34	20.92	20.95
908	NYSE	SE	Tue, Aug 10, 2010	21.77	21.89	21.47	21.81
907	NYSE	SE	Mon, Aug 9, 2010	22.07	22.11	21.93	21.96
906	NYSE	SE	Fri, Aug 6, 2010	21.64	22.00	21.59	21.93
905	NYSE	SE	Thu, Aug 5, 2010	21.42	21.83	21.20	21.79
904	NYSE	SE	Wed, Aug 4, 2010	21.33	21.58	21.20	21.52
903	NYSE	SE	Tue, Aug 3, 2010	21.22	21.40	21.05	21.24
902	NYSE	SE	Mon, Aug 2, 2010	21.17	21.31	21.04	21.29
901	NYSE	SE	Fri, Jul 30, 2010	20.44	20.84	20.40	20.79
900	NYSE	SE	Thu, Jul 29, 2010	21.28	21.36	20.56	20.69
899	NYSE	SE	Wed, Jul 28, 2010	21.55	21.59	21.09	21.12
898	NYSE	SE	Tue, Jul 27, 2010	21.55	21.65	21.35	21.45
897	NYSE	SE	Mon, Jul 26, 2010	21.16	21.53	21.16	21.49
896	NYSE	SE	Fri, Jul 23, 2010	21.24	21.30	21.03	21.23
895	NYSE	SE	Thu, Jul 22, 2010	21.07	21.36	21.06	21.22
894	NYSE	SE	Wed, Jul 21, 2010	21.28	21.34	20.65	20.83
893	NYSE	SE	Tue, Jul 20, 2010	20.69	21.25	20.56	21.22
892	NYSE	SE	Mon, Jul 19, 2010	20.91	21.09	20.73	20.91
891	NYSE	SE	Fri, Jul 16, 2010	21.11	21.15	20.73	20.83
890	NYSE	SE	Thu, Jul 15, 2010	21.24	21.30	20.95	21.21
889	NYSE	SE	Wed, Jul 14, 2010	21.35	21.44	21.10	21.22
888	NYSE	SE	Tue, Jul 13, 2010	21.66	21.76	21.43	21.47
887	NYSE	SE	Mon, Jul 12, 2010	21.24	21.76	21.19	21.46
886	NYSE	SE	Fri, Jul 9, 2010	21.27	21.36	21.11	21.32
885	NYSE	SE	Thu, Jul 8, 2010	21.10	21.31	20.94	21.23
884	NYSE	SE	Wed, Jul 7, 2010	20.35	20.92	20.35	20.92
883	NYSE	SE	Tue, Jul 6, 2010	20.48	20.60	20.11	20.35
882	NYSE	SE	Fri, Jul 2, 2010	20.31	20.59	20.12	20.18
881	NYSE	SE	Thu, Jul 1, 2010	20.10	20.30	19.67	20.24
880	NYSE	SE	Wed, Jun 30, 2010	20.25	20.51	20.00	20.07
879	NYSE	SE	Tue, Jun 29, 2010	20.57	20.68	20.12	20.25
878	NYSE	SE	Mon, Jun 28, 2010	20.90	20.94	20.64	20.83
877	NYSE	SE	Fri, Jun 25, 2010	20.79	21.04	20.62	20.91
876	NYSE	SE	Thu, Jun 24, 2010	20.79	21.11	20.66	20.76
875	NYSE	SE	Wed, Jun 23, 2010	21.18	21.24	20.77	21.02
874	NYSE	SE	Tue, Jun 22, 2010	21.72	21.75	21.11	21.23
873	NYSE	SE	Mon, Jun 21, 2010	21.96	22.12	21.48	21.60
872	NYSE	SE	Fri, Jun 18, 2010	21.53	21.77	21.38	21.69
871	NYSE	SE	Thu, Jun 17, 2010	21.90	21.90	21.20	21.49
870	NYSE	SE	Wed, Jun 16, 2010	21.23	21.45	21.14	21.32
869	NYSE	SE	Tue, Jun 15, 2010	20.90	21.38	20.89	21.38
868	NYSE	SE	Mon, Jun 14, 2010	20.92	21.09	20.59	20.68
867	NYSE	SE	Fri, Jun 11, 2010	20.20	20.63	20.20	20.62
866	NYSE	SE	Thu, Jun 10, 2010	20.10	20.57	20.10	20.55
865	NYSE	SE	Wed, Jun 9, 2010	19.93	20.24	19.63	19.74
864	NYSE	SE	Tue, Jun 8, 2010	19.31	19.79	19.09	19.75
863	NYSE	SE	Mon, Jun 7, 2010	19.51	19.69	19.23	19.23
862	NYSE	SE	Fri, Jun 4, 2010	19.81	19.94	19.27	19.43
861	NYSE	SE	Thu, Jun 3, 2010	19.81	20.16	19.74	20.11
860	NYSE	SE	Wed, Jun 2, 2010	19.36	19.85	19.15	19.85
859	NYSE	SE	Tue, Jun 1, 2010	19.82	19.96	19.20	19.20
858	NYSE	SE	Fri, May 28, 2010	20.23	20.32	19.88	20.01
857	NYSE	SE	Thu, May 27, 2010	19.82	20.25	19.79	20.23
856	NYSE	SE	Wed, May 26, 2010	19.47	19.80	19.41	19.47
855	NYSE	SE	Tue, May 25, 2010	18.90	19.31	18.63	19.30
854	NYSE	SE	Mon, May 24, 2010	19.62	19.69	19.34	19.34
853	NYSE	SE	Fri, May 21, 2010	18.66	19.73	18.57	19.68
852	NYSE	SE	Thu, May 20, 2010	19.74	20.02	19.10	19.37
851	NYSE	SE	Wed, May 19, 2010	21.42	21.52	20.79	21.11
850	NYSE	SE	Tue, May 18, 2010	21.96	22.10	21.44	21.53
849	NYSE	SE	Mon, May 17, 2010	22.07	22.29	21.27	21.74
848	NYSE	SE	Fri, May 14, 2010	22.31	22.40	21.75	22.01
847	NYSE	SE	Thu, May 13, 2010	22.59	22.82	22.38	22.38
846	NYSE	SE	Wed, May 12, 2010	22.38	22.73	22.24	22.67
845	NYSE	SE	Tue, May 11, 2010	22.34	22.95	22.34	22.67
844	NYSE	SE	Mon, May 10, 2010	22.11	22.55	22.09	22.52
843	NYSE	SE	Fri, May 7, 2010	21.51	21.84	20.86	21.29
842	NYSE	SE	Thu, May 6, 2010	22.51	22.81	19.45	21.59
841	NYSE	SE	Wed, May 5, 2010	23.06	23.14	22.50	22.62
840	NYSE	SE	Tue, May 4, 2010	23.48	23.50	23.05	23.24
839	NYSE	SE	Mon, May 3, 2010	23.47	23.85	23.43	23.74
838	NYSE	SE	Fri, Apr 30, 2010	23.44	23.67	23.31	23.34
837	NYSE	SE	Thu, Apr 29, 2010	23.39	23.57	23.29	23.44
836	NYSE	SE	Wed, Apr 28, 2010	22.99	23.24	22.86	23.15
835	NYSE	SE	Tue, Apr 27, 2010	23.32	23.41	22.79	22.85
834	NYSE	SE	Mon, Apr 26, 2010	23.47	23.53	23.34	23.38
833	NYSE	SE	Fri, Apr 23, 2010	23.17	23.47	22.96	23.47
832	NYSE	SE	Thu, Apr 22, 2010	23.04	23.17	22.90	23.14
831	NYSE	SE	Wed, Apr 21, 2010	23.35	23.37	23.11	23.24
830	NYSE	SE	Tue, Apr 20, 2010	23.29	23.43	23.27	23.31
829	NYSE	SE	Mon, Apr 19, 2010	22.71	23.16	22.71	23.16
828	NYSE	SE	Fri, Apr 16, 2010	23.21	23.21	22.70	22.88
827	NYSE	SE	Thu, Apr 15, 2010	23.29	23.35	23.12	23.29
826	NYSE	SE	Wed, Apr 14, 2010	23.11	23.35	23.06	23.35
825	NYSE	SE	Tue, Apr 13, 2010	23.24	23.24	22.91	23.15
824	NYSE	SE	Mon, Apr 12, 2010	23.20	23.38	23.17	23.33
823	NYSE	SE	Fri, Apr 9, 2010	23.12	23.32	22.90	23.29
822	NYSE	SE	Thu, Apr 8, 2010	23.00	23.19	22.80	23.14
821	NYSE	SE	Wed, Apr 7, 2010	23.20	23.28	22.99	23.06
820	NYSE	SE	Tue, Apr 6, 2010	23.16	23.39	23.08	23.21
819	NYSE	SE	Mon, Apr 5, 2010	22.90	23.29	22.86	23.24
818	NYSE	SE	Thu, Apr 1, 2010	22.71	22.88	22.55	22.84
817	NYSE	SE	Wed, Mar 31, 2010	22.71	22.71	22.43	22.53
816	NYSE	SE	Tue, Mar 30, 2010	22.87	23.00	22.70	22.73
815	NYSE	SE	Mon, Mar 29, 2010	22.70	22.96	22.66	22.82
814	NYSE	SE	Fri, Mar 26, 2010	22.39	22.75	22.39	22.57
813	NYSE	SE	Thu, Mar 25, 2010	22.47	22.59	22.38	22.41
812	NYSE	SE	Wed, Mar 24, 2010	22.41	22.47	22.18	22.29
811	NYSE	SE	Tue, Mar 23, 2010	22.33	22.51	22.18	22.48
810	NYSE	SE	Mon, Mar 22, 2010	22.02	22.32	21.97	22.26
809	NYSE	SE	Fri, Mar 19, 2010	22.53	22.65	22.09	22.22
808	NYSE	SE	Thu, Mar 18, 2010	22.49	22.55	22.25	22.50
807	NYSE	SE	Wed, Mar 17, 2010	22.42	22.62	22.38	22.45
806	NYSE	SE	Tue, Mar 16, 2010	22.41	22.48	22.26	22.44
805	NYSE	SE	Mon, Mar 15, 2010	22.39	22.44	22.01	22.32
804	NYSE	SE	Fri, Mar 12, 2010	22.45	22.49	22.15	22.31
803	NYSE	SE	Thu, Mar 11, 2010	22.32	22.37	22.15	22.32
802	NYSE	SE	Wed, Mar 10, 2010	22.02	22.38	21.94	22.32
801	NYSE	SE	Tue, Mar 9, 2010	21.86	22.09	21.83	22.00
800	NYSE	SE	Mon, Mar 8, 2010	22.10	22.24	22.00	22.07
799	NYSE	SE	Fri, Mar 5, 2010	21.83	22.13	21.78	22.10
798	NYSE	SE	Thu, Mar 4, 2010	21.84	22.00	21.61	21.72
797	NYSE	SE	Wed, Mar 3, 2010	21.99	22.11	21.82	21.88
796	NYSE	SE	Tue, Mar 2, 2010	22.02	22.12	21.88	21.98
795	NYSE	SE	Mon, Mar 1, 2010	21.90	22.11	21.86	21.98
794	NYSE	SE	Fri, Feb 26, 2010	21.81	21.90	21.62	21.80
793	NYSE	SE	Thu, Feb 25, 2010	21.47	21.79	21.30	21.75
792	NYSE	SE	Wed, Feb 24, 2010	21.31	21.75	21.19	21.72
791	NYSE	SE	Tue, Feb 23, 2010	21.49	21.57	21.23	21.30
790	NYSE	SE	Mon, Feb 22, 2010	21.76	21.82	21.59	21.60
789	NYSE	SE	Fri, Feb 19, 2010	21.35	21.82	21.35	21.70
788	NYSE	SE	Thu, Feb 18, 2010	21.35	21.50	21.16	21.49
787	NYSE	SE	Wed, Feb 17, 2010	21.36	21.47	21.30	21.38
786	NYSE	SE	Tue, Feb 16, 2010	20.94	21.38	20.94	21.30
785	NYSE	SE	Fri, Feb 12, 2010	20.51	20.82	20.37	20.73
784	NYSE	SE	Thu, Feb 11, 2010	20.56	20.76	20.44	20.72
783	NYSE	SE	Wed, Feb 10, 2010	20.94	20.94	20.47	20.64
782	NYSE	SE	Tue, Feb 9, 2010	21.14	21.41	20.98	21.02
781	NYSE	SE	Mon, Feb 8, 2010	21.03	21.16	20.75	20.76
780	NYSE	SE	Fri, Feb 5, 2010	20.97	21.15	20.37	20.99
779	NYSE	SE	Thu, Feb 4, 2010	21.48	21.70	20.91	20.93
778	NYSE	SE	Wed, Feb 3, 2010	21.96	22.05	21.64	21.70
777	NYSE	SE	Tue, Feb 2, 2010	21.77	22.02	21.48	21.98
776	NYSE	SE	Mon, Feb 1, 2010	21.49	21.73	21.35	21.73
775	NYSE	SE	Fri, Jan 29, 2010	21.90	22.05	21.22	21.25
774	NYSE	SE	Thu, Jan 28, 2010	22.17	22.50	21.62	21.81
773	NYSE	SE	Wed, Jan 27, 2010	22.26	22.37	21.69	22.04
772	NYSE	SE	Tue, Jan 26, 2010	22.10	22.52	22.10	22.26
771	NYSE	SE	Mon, Jan 25, 2010	22.10	22.45	22.10	22.29
770	NYSE	SE	Fri, Jan 22, 2010	22.48	22.50	21.94	21.99
769	NYSE	SE	Thu, Jan 21, 2010	22.77	23.06	22.40	22.61
768	NYSE	SE	Wed, Jan 20, 2010	22.85	22.94	22.68	22.74
767	NYSE	SE	Tue, Jan 19, 2010	22.19	23.06	22.16	23.03
766	NYSE	SE	Fri, Jan 15, 2010	22.37	22.37	21.85	22.12
765	NYSE	SE	Thu, Jan 14, 2010	22.00	22.28	21.79	22.18
764	NYSE	SE	Wed, Jan 13, 2010	21.49	21.76	21.42	21.70
763	NYSE	SE	Tue, Jan 12, 2010	20.96	21.39	20.85	21.13
762	NYSE	SE	Mon, Jan 11, 2010	21.08	21.23	20.98	21.06
761	NYSE	SE	Fri, Jan 8, 2010	20.87	21.00	20.75	20.99
760	NYSE	SE	Thu, Jan 7, 2010	20.64	20.81	20.53	20.81
759	NYSE	SE	Wed, Jan 6, 2010	20.60	20.81	20.60	20.70
758	NYSE	SE	Tue, Jan 5, 2010	20.85	20.89	20.30	20.66
757	NYSE	SE	Mon, Jan 4, 2010	20.66	20.81	20.61	20.81
756	NYSE	SE	Thu, Dec 31, 2009	20.63	20.75	20.51	20.51
755	NYSE	SE	Wed, Dec 30, 2009	20.47	20.78	20.47	20.65
754	NYSE	SE	Tue, Dec 29, 2009	20.56	20.69	20.51	20.56
753	NYSE	SE	Mon, Dec 28, 2009	20.58	20.66	20.44	20.54
752	NYSE	SE	Thu, Dec 24, 2009	20.47	20.67	20.47	20.58
751	NYSE	SE	Wed, Dec 23, 2009	20.41	20.54	20.41	20.51
750	NYSE	SE	Tue, Dec 22, 2009	20.50	20.53	20.29	20.44
749	NYSE	SE	Mon, Dec 21, 2009	20.25	20.53	20.25	20.42
748	NYSE	SE	Fri, Dec 18, 2009	20.40	20.57	20.19	20.23
747	NYSE	SE	Thu, Dec 17, 2009	20.39	20.52	20.31	20.35
746	NYSE	SE	Wed, Dec 16, 2009	20.58	20.72	20.28	20.51
745	NYSE	SE	Tue, Dec 15, 2009	20.64	20.67	20.38	20.40
744	NYSE	SE	Mon, Dec 14, 2009	20.43	20.73	20.40	20.57
743	NYSE	SE	Fri, Dec 11, 2009	20.21	20.25	20.02	20.19
742	NYSE	SE	Thu, Dec 10, 2009	19.72	20.15	19.72	20.11
741	NYSE	SE	Wed, Dec 9, 2009	19.56	19.73	19.50	19.68
740	NYSE	SE	Tue, Dec 8, 2009	19.50	19.68	19.34	19.54
739	NYSE	SE	Mon, Dec 7, 2009	19.62	19.82	19.59	19.62
738	NYSE	SE	Fri, Dec 4, 2009	19.71	19.88	19.48	19.62
737	NYSE	SE	Thu, Dec 3, 2009	19.54	19.74	19.41	19.42
736	NYSE	SE	Wed, Dec 2, 2009	19.62	19.68	19.43	19.51
735	NYSE	SE	Tue, Dec 1, 2009	19.41	19.63	19.41	19.57
734	NYSE	SE	Mon, Nov 30, 2009	19.38	19.55	19.19	19.41
733	NYSE	SE	Fri, Nov 27, 2009	19.24	19.43	19.10	19.31
732	NYSE	SE	Wed, Nov 25, 2009	19.51	19.67	19.42	19.66
731	NYSE	SE	Tue, Nov 24, 2009	19.36	19.44	19.15	19.43
730	NYSE	SE	Mon, Nov 23, 2009	19.32	19.67	19.32	19.39
729	NYSE	SE	Fri, Nov 20, 2009	19.06	19.18	18.90	19.10
728	NYSE	SE	Thu, Nov 19, 2009	19.20	19.20	18.83	19.01
727	NYSE	SE	Wed, Nov 18, 2009	19.40	19.45	19.14	19.25
726	NYSE	SE	Tue, Nov 17, 2009	19.37	19.45	19.14	19.37
725	NYSE	SE	Mon, Nov 16, 2009	19.20	19.50	19.02	19.38
724	NYSE	SE	Fri, Nov 13, 2009	18.99	19.25	18.91	19.17
723	NYSE	SE	Thu, Nov 12, 2009	19.17	19.33	18.93	18.97
722	NYSE	SE	Wed, Nov 11, 2009	19.44	19.55	19.15	19.25
721	NYSE	SE	Tue, Nov 10, 2009	19.43	19.48	19.21	19.34
720	NYSE	SE	Mon, Nov 9, 2009	19.57	19.70	19.34	19.69
719	NYSE	SE	Fri, Nov 6, 2009	19.13	19.41	19.09	19.34
718	NYSE	SE	Thu, Nov 5, 2009	19.71	19.74	19.15	19.34
717	NYSE	SE	Wed, Nov 4, 2009	19.48	19.77	19.33	19.47
716	NYSE	SE	Tue, Nov 3, 2009	19.10	19.33	18.91	19.29
715	NYSE	SE	Mon, Nov 2, 2009	19.17	19.49	18.91	19.19
714	NYSE	SE	Fri, Oct 30, 2009	19.47	19.59	18.92	19.12
713	NYSE	SE	Thu, Oct 29, 2009	19.15	19.64	19.06	19.57
712	NYSE	SE	Wed, Oct 28, 2009	19.41	19.41	18.98	19.00
711	NYSE	SE	Tue, Oct 27, 2009	19.21	19.58	18.60	19.49
710	NYSE	SE	Mon, Oct 26, 2009	20.00	20.45	19.69	19.69
709	NYSE	SE	Fri, Oct 23, 2009	20.36	20.48	19.85	20.00
708	NYSE	SE	Thu, Oct 22, 2009	20.18	20.40	20.05	20.35
707	NYSE	SE	Wed, Oct 21, 2009	20.21	20.42	20.03	20.20
706	NYSE	SE	Tue, Oct 20, 2009	20.55	20.55	20.08	20.30
705	NYSE	SE	Mon, Oct 19, 2009	20.28	20.46	20.16	20.42
704	NYSE	SE	Fri, Oct 16, 2009	20.35	20.39	20.05	20.33
703	NYSE	SE	Thu, Oct 15, 2009	19.97	20.53	19.91	20.53
702	NYSE	SE	Wed, Oct 14, 2009	19.98	20.10	19.82	20.10
701	NYSE	SE	Tue, Oct 13, 2009	20.01	20.03	19.65	19.76
700	NYSE	SE	Mon, Oct 12, 2009	20.00	20.14	19.82	19.93
699	NYSE	SE	Fri, Oct 9, 2009	20.41	20.45	19.74	19.76
698	NYSE	SE	Thu, Oct 8, 2009	19.31	19.65	19.16	19.50
697	NYSE	SE	Wed, Oct 7, 2009	19.15	19.28	18.95	19.21
696	NYSE	SE	Tue, Oct 6, 2009	19.09	19.18	18.95	19.15
695	NYSE	SE	Mon, Oct 5, 2009	18.47	18.92	18.36	18.90
694	NYSE	SE	Fri, Oct 2, 2009	18.36	18.57	18.26	18.42
693	NYSE	SE	Thu, Oct 1, 2009	18.93	19.02	18.58	18.61
692	NYSE	SE	Wed, Sep 30, 2009	19.24	19.26	18.75	18.94
691	NYSE	SE	Tue, Sep 29, 2009	19.21	19.28	19.04	19.14
690	NYSE	SE	Mon, Sep 28, 2009	19.13	19.34	19.03	19.19
689	NYSE	SE	Fri, Sep 25, 2009	18.96	19.31	18.89	19.07
688	NYSE	SE	Thu, Sep 24, 2009	19.32	19.42	18.96	19.05
687	NYSE	SE	Wed, Sep 23, 2009	19.67	19.71	19.29	19.29
686	NYSE	SE	Tue, Sep 22, 2009	19.72	19.72	19.42	19.67
685	NYSE	SE	Mon, Sep 21, 2009	19.17	19.50	19.16	19.43
684	NYSE	SE	Fri, Sep 18, 2009	19.53	19.59	19.30	19.50
683	NYSE	SE	Thu, Sep 17, 2009	19.65	19.73	19.36	19.39
682	NYSE	SE	Wed, Sep 16, 2009	19.41	19.72	19.35	19.71
681	NYSE	SE	Tue, Sep 15, 2009	19.18	19.45	19.00	19.44
680	NYSE	SE	Mon, Sep 14, 2009	19.18	19.26	18.89	19.18
679	NYSE	SE	Fri, Sep 11, 2009	19.16	19.28	19.03	19.09
678	NYSE	SE	Thu, Sep 10, 2009	18.90	19.16	18.73	19.08
677	NYSE	SE	Wed, Sep 9, 2009	18.77	19.06	18.69	18.82
676	NYSE	SE	Tue, Sep 8, 2009	18.66	18.86	18.47	18.80
675	NYSE	SE	Fri, Sep 4, 2009	18.23	18.47	18.16	18.39
674	NYSE	SE	Thu, Sep 3, 2009	18.46	18.47	18.05	18.23
673	NYSE	SE	Wed, Sep 2, 2009	18.32	18.42	18.20	18.28
672	NYSE	SE	Tue, Sep 1, 2009	18.76	18.86	18.33	18.36
671	NYSE	SE	Mon, Aug 31, 2009	18.79	18.88	18.59	18.82
670	NYSE	SE	Fri, Aug 28, 2009	19.29	19.29	18.84	18.99
669	NYSE	SE	Thu, Aug 27, 2009	19.15	19.24	18.79	19.12
668	NYSE	SE	Wed, Aug 26, 2009	18.97	19.28	18.82	19.26
667	NYSE	SE	Tue, Aug 25, 2009	19.28	19.40	19.02	19.08
666	NYSE	SE	Mon, Aug 24, 2009	19.20	19.30	19.06	19.27
665	NYSE	SE	Fri, Aug 21, 2009	18.84	19.12	18.76	19.10
664	NYSE	SE	Thu, Aug 20, 2009	18.60	18.78	18.54	18.73
663	NYSE	SE	Wed, Aug 19, 2009	18.18	18.77	18.15	18.63
662	NYSE	SE	Tue, Aug 18, 2009	18.25	18.42	18.18	18.37
661	NYSE	SE	Mon, Aug 17, 2009	18.22	18.31	18.00	18.26
660	NYSE	SE	Fri, Aug 14, 2009	18.84	18.85	18.35	18.48
659	NYSE	SE	Thu, Aug 13, 2009	19.06	19.12	18.67	18.79
658	NYSE	SE	Wed, Aug 12, 2009	18.88	19.06	18.84	18.92
657	NYSE	SE	Tue, Aug 11, 2009	19.29	19.45	19.01	19.04
656	NYSE	SE	Mon, Aug 10, 2009	18.73	19.32	18.70	19.32
655	NYSE	SE	Fri, Aug 7, 2009	18.69	18.92	18.46	18.82
654	NYSE	SE	Thu, Aug 6, 2009	18.61	18.71	18.43	18.52
653	NYSE	SE	Wed, Aug 5, 2009	18.72	18.72	18.32	18.53
652	NYSE	SE	Tue, Aug 4, 2009	18.72	18.88	18.49	18.72
651	NYSE	SE	Mon, Aug 3, 2009	18.61	18.97	18.45	18.77
650	NYSE	SE	Fri, Jul 31, 2009	18.10	18.47	18.03	18.36
649	NYSE	SE	Thu, Jul 30, 2009	18.01	18.50	17.99	18.21
648	NYSE	SE	Wed, Jul 29, 2009	17.94	18.06	17.71	17.85
647	NYSE	SE	Tue, Jul 28, 2009	18.10	18.25	17.87	18.12
646	NYSE	SE	Mon, Jul 27, 2009	18.09	18.31	17.88	18.22
645	NYSE	SE	Fri, Jul 24, 2009	17.76	18.02	17.68	18.02
644	NYSE	SE	Thu, Jul 23, 2009	17.44	18.00	17.40	17.87
643	NYSE	SE	Wed, Jul 22, 2009	17.32	17.53	17.24	17.42
642	NYSE	SE	Tue, Jul 21, 2009	17.58	17.66	17.19	17.52
641	NYSE	SE	Mon, Jul 20, 2009	17.17	17.45	16.93	17.45
640	NYSE	SE	Fri, Jul 17, 2009	16.93	17.09	16.79	16.98
639	NYSE	SE	Thu, Jul 16, 2009	16.97	17.13	16.70	17.07
638	NYSE	SE	Wed, Jul 15, 2009	16.95	17.17	16.81	17.10
637	NYSE	SE	Tue, Jul 14, 2009	16.53	16.65	16.31	16.65
636	NYSE	SE	Mon, Jul 13, 2009	16.13	16.41	15.86	16.39
635	NYSE	SE	Fri, Jul 10, 2009	16.16	16.17	15.90	16.14
634	NYSE	SE	Thu, Jul 9, 2009	16.14	16.46	15.95	16.25
633	NYSE	SE	Wed, Jul 8, 2009	16.07	16.28	15.81	16.04
632	NYSE	SE	Tue, Jul 7, 2009	16.42	16.43	16.03	16.09
631	NYSE	SE	Mon, Jul 6, 2009	16.20	16.49	16.10	16.45
630	NYSE	SE	Thu, Jul 2, 2009	16.92	16.92	16.45	16.46
629	NYSE	SE	Wed, Jul 1, 2009	17.03	17.29	16.93	17.17
628	NYSE	SE	Tue, Jun 30, 2009	16.88	17.12	16.61	16.92
627	NYSE	SE	Mon, Jun 29, 2009	16.84	17.05	16.68	16.92
626	NYSE	SE	Fri, Jun 26, 2009	16.80	16.97	16.66	16.71
625	NYSE	SE	Thu, Jun 25, 2009	16.38	16.90	16.33	16.84
624	NYSE	SE	Wed, Jun 24, 2009	16.44	16.69	16.32	16.46
623	NYSE	SE	Tue, Jun 23, 2009	16.50	16.65	16.20	16.33
622	NYSE	SE	Mon, Jun 22, 2009	16.50	16.77	16.31	16.43
621	NYSE	SE	Fri, Jun 19, 2009	17.07	17.09	16.61	16.70
620	NYSE	SE	Thu, Jun 18, 2009	16.72	17.01	16.60	16.86
619	NYSE	SE	Wed, Jun 17, 2009	16.62	16.86	16.48	16.73
618	NYSE	SE	Tue, Jun 16, 2009	17.30	17.38	16.75	16.79
617	NYSE	SE	Mon, Jun 15, 2009	17.30	17.39	16.98	17.16
616	NYSE	SE	Fri, Jun 12, 2009	17.42	17.61	17.30	17.50
615	NYSE	SE	Thu, Jun 11, 2009	17.09	17.76	17.02	17.54
614	NYSE	SE	Wed, Jun 10, 2009	17.01	17.12	16.82	17.09
613	NYSE	SE	Tue, Jun 9, 2009	16.80	17.02	16.49	16.81
612	NYSE	SE	Mon, Jun 8, 2009	16.46	16.76	16.27	16.64
611	NYSE	SE	Fri, Jun 5, 2009	16.59	16.69	16.17	16.50
610	NYSE	SE	Thu, Jun 4, 2009	16.47	16.53	16.30	16.49
609	NYSE	SE	Wed, Jun 3, 2009	16.47	16.56	15.99	16.31
608	NYSE	SE	Tue, Jun 2, 2009	16.68	16.83	16.52	16.75
607	NYSE	SE	Mon, Jun 1, 2009	16.27	16.83	16.13	16.74
606	NYSE	SE	Fri, May 29, 2009	15.93	16.16	15.74	16.05
605	NYSE	SE	Thu, May 28, 2009	15.32	15.94	15.21	15.83
604	NYSE	SE	Wed, May 27, 2009	15.51	15.59	15.11	15.16
603	NYSE	SE	Tue, May 26, 2009	14.91	15.55	14.88	15.44
602	NYSE	SE	Fri, May 22, 2009	15.00	15.30	14.95	15.05
601	NYSE	SE	Thu, May 21, 2009	15.11	15.27	14.81	14.95
600	NYSE	SE	Wed, May 20, 2009	15.55	15.65	15.26	15.30
599	NYSE	SE	Tue, May 19, 2009	15.36	15.84	15.34	15.60
598	NYSE	SE	Mon, May 18, 2009	14.99	15.50	14.99	15.48
597	NYSE	SE	Fri, May 15, 2009	15.01	15.29	14.75	14.83
596	NYSE	SE	Thu, May 14, 2009	15.11	15.26	14.94	15.11
595	NYSE	SE	Wed, May 13, 2009	15.39	15.50	14.98	15.19
594	NYSE	SE	Tue, May 12, 2009	15.84	15.91	15.49	15.75
593	NYSE	SE	Mon, May 11, 2009	15.90	16.05	15.60	15.71
592	NYSE	SE	Fri, May 8, 2009	15.90	16.50	15.88	16.14
591	NYSE	SE	Thu, May 7, 2009	15.81	16.00	15.39	15.57
590	NYSE	SE	Wed, May 6, 2009	15.73	15.73	15.33	15.56
589	NYSE	SE	Tue, May 5, 2009	15.80	16.00	15.26	15.49
588	NYSE	SE	Mon, May 4, 2009	15.01	15.47	14.75	15.46
587	NYSE	SE	Fri, May 1, 2009	14.50	14.96	14.38	14.93
586	NYSE	SE	Thu, Apr 30, 2009	14.88	14.98	14.40	14.50
585	NYSE	SE	Wed, Apr 29, 2009	14.56	14.93	14.50	14.76
584	NYSE	SE	Tue, Apr 28, 2009	14.27	14.66	14.16	14.44
583	NYSE	SE	Mon, Apr 27, 2009	14.27	14.56	14.16	14.39
582	NYSE	SE	Fri, Apr 24, 2009	14.61	14.80	14.37	14.50
581	NYSE	SE	Thu, Apr 23, 2009	14.76	14.76	14.11	14.44
580	NYSE	SE	Wed, Apr 22, 2009	14.70	14.89	14.51	14.64
579	NYSE	SE	Tue, Apr 21, 2009	14.42	14.98	14.40	14.80
578	NYSE	SE	Mon, Apr 20, 2009	14.95	15.08	14.50	14.52
577	NYSE	SE	Fri, Apr 17, 2009	15.04	15.31	14.96	15.20
576	NYSE	SE	Thu, Apr 16, 2009	14.85	15.15	14.58	15.04
575	NYSE	SE	Wed, Apr 15, 2009	14.74	14.94	14.53	14.77
574	NYSE	SE	Tue, Apr 14, 2009	14.81	14.91	14.56	14.79
573	NYSE	SE	Mon, Apr 13, 2009	14.85	15.03	14.41	14.91
572	NYSE	SE	Thu, Apr 9, 2009	15.02	15.19	14.68	14.91
571	NYSE	SE	Wed, Apr 8, 2009	14.19	14.68	14.05	14.63
570	NYSE	SE	Tue, Apr 7, 2009	14.38	14.60	14.26	14.40
569	NYSE	SE	Mon, Apr 6, 2009	14.68	14.88	14.46	14.70
568	NYSE	SE	Fri, Apr 3, 2009	14.68	15.00	14.60	14.87
567	NYSE	SE	Thu, Apr 2, 2009	14.79	14.98	14.62	14.70
566	NYSE	SE	Wed, Apr 1, 2009	13.89	14.55	13.75	14.47
565	NYSE	SE	Tue, Mar 31, 2009	14.19	14.43	14.00	14.14
564	NYSE	SE	Mon, Mar 30, 2009	14.19	14.39	13.85	14.03
563	NYSE	SE	Fri, Mar 27, 2009	14.76	14.82	14.32	14.52
562	NYSE	SE	Thu, Mar 26, 2009	14.70	15.20	14.50	14.97
561	NYSE	SE	Wed, Mar 25, 2009	14.50	14.83	14.18	14.55
560	NYSE	SE	Tue, Mar 24, 2009	14.47	14.66	14.25	14.34
559	NYSE	SE	Mon, Mar 23, 2009	14.39	14.70	13.44	14.70
558	NYSE	SE	Fri, Mar 20, 2009	14.25	14.48	13.92	14.03
557	NYSE	SE	Thu, Mar 19, 2009	14.00	14.20	13.66	14.10
556	NYSE	SE	Wed, Mar 18, 2009	13.25	13.83	13.03	13.65
555	NYSE	SE	Tue, Mar 17, 2009	12.99	13.53	12.64	13.41
554	NYSE	SE	Mon, Mar 16, 2009	12.68	13.32	12.68	12.88
553	NYSE	SE	Fri, Mar 13, 2009	12.49	12.63	12.21	12.58
552	NYSE	SE	Thu, Mar 12, 2009	11.98	12.31	11.88	12.30
551	NYSE	SE	Wed, Mar 11, 2009	12.29	12.29	11.84	12.02
550	NYSE	SE	Tue, Mar 10, 2009	11.77	12.25	11.65	12.02
549	NYSE	SE	Mon, Mar 9, 2009	11.42	11.92	11.30	11.50
548	NYSE	SE	Fri, Mar 6, 2009	11.67	12.10	11.21	11.59
547	NYSE	SE	Thu, Mar 5, 2009	11.95	11.95	11.40	11.51
546	NYSE	SE	Wed, Mar 4, 2009	12.15	12.41	12.02	12.13
545	NYSE	SE	Tue, Mar 3, 2009	12.19	12.23	11.68	11.84
544	NYSE	SE	Mon, Mar 2, 2009	12.70	12.85	11.92	12.02
543	NYSE	SE	Fri, Feb 27, 2009	12.92	13.52	12.81	13.00
542	NYSE	SE	Thu, Feb 26, 2009	13.29	13.72	13.23	13.25
541	NYSE	SE	Wed, Feb 25, 2009	13.14	13.57	12.90	13.23
540	NYSE	SE	Tue, Feb 24, 2009	12.90	13.32	12.67	13.20
539	NYSE	SE	Mon, Feb 23, 2009	13.26	13.39	12.37	12.47
538	NYSE	SE	Fri, Feb 20, 2009	13.13	13.37	12.64	13.09
537	NYSE	SE	Thu, Feb 19, 2009	13.46	13.69	13.22	13.35
536	NYSE	SE	Wed, Feb 18, 2009	13.62	13.79	13.14	13.34
535	NYSE	SE	Tue, Feb 17, 2009	13.89	13.89	13.50	13.53
534	NYSE	SE	Fri, Feb 13, 2009	14.18	14.49	14.11	14.37
533	NYSE	SE	Thu, Feb 12, 2009	14.15	14.29	13.90	14.24
532	NYSE	SE	Wed, Feb 11, 2009	14.34	14.65	14.17	14.40
531	NYSE	SE	Tue, Feb 10, 2009	14.75	14.99	14.50	14.65
530	NYSE	SE	Mon, Feb 9, 2009	15.00	15.22	14.75	14.86
529	NYSE	SE	Fri, Feb 6, 2009	15.22	16.28	14.83	15.72
528	NYSE	SE	Thu, Feb 5, 2009	14.40	15.14	13.80	14.95
527	NYSE	SE	Wed, Feb 4, 2009	14.43	14.90	14.24	14.69
526	NYSE	SE	Tue, Feb 3, 2009	14.42	14.80	14.20	14.66
525	NYSE	SE	Mon, Feb 2, 2009	14.34	14.51	14.11	14.39
524	NYSE	SE	Fri, Jan 30, 2009	15.04	15.27	14.42	14.51
523	NYSE	SE	Thu, Jan 29, 2009	15.19	15.38	14.82	14.87
522	NYSE	SE	Wed, Jan 28, 2009	15.16	15.58	15.05	15.42
521	NYSE	SE	Tue, Jan 27, 2009	14.66	15.13	14.62	15.02
520	NYSE	SE	Mon, Jan 26, 2009	14.86	15.29	14.54	14.83
519	NYSE	SE	Fri, Jan 23, 2009	14.47	15.06	14.23	14.80
518	NYSE	SE	Thu, Jan 22, 2009	14.56	14.89	14.31	14.63
517	NYSE	SE	Wed, Jan 21, 2009	14.37	14.80	14.10	14.77
516	NYSE	SE	Tue, Jan 20, 2009	14.58	14.84	14.15	14.20
515	NYSE	SE	Fri, Jan 16, 2009	15.22	15.35	14.57	14.78
514	NYSE	SE	Thu, Jan 15, 2009	15.09	15.15	14.54	15.02
513	NYSE	SE	Wed, Jan 14, 2009	14.87	15.15	14.64	14.88
512	NYSE	SE	Tue, Jan 13, 2009	15.53	15.79	15.18	15.35
511	NYSE	SE	Mon, Jan 12, 2009	15.77	16.03	15.40	15.52
510	NYSE	SE	Fri, Jan 9, 2009	17.00	17.21	16.16	16.26
509	NYSE	SE	Thu, Jan 8, 2009	16.44	16.95	16.43	16.87
508	NYSE	SE	Wed, Jan 7, 2009	16.99	17.09	16.42	16.57
507	NYSE	SE	Tue, Jan 6, 2009	17.08	17.47	17.04	17.17
506	NYSE	SE	Mon, Jan 5, 2009	16.53	17.19	16.49	16.85
505	NYSE	SE	Fri, Jan 2, 2009	15.79	16.71	15.48	16.56
504	NYSE	SE	Wed, Dec 31, 2008	15.59	15.92	15.01	15.74
503	NYSE	SE	Tue, Dec 30, 2008	15.13	15.64	15.02	15.61
502	NYSE	SE	Mon, Dec 29, 2008	15.26	15.50	14.98	15.15
501	NYSE	SE	Fri, Dec 26, 2008	15.24	15.25	14.99	15.17
500	NYSE	SE	Wed, Dec 24, 2008	14.91	15.21	14.90	15.14
499	NYSE	SE	Tue, Dec 23, 2008	15.23	15.41	14.97	15.03
498	NYSE	SE	Mon, Dec 22, 2008	15.44	15.54	14.95	14.99
497	NYSE	SE	Fri, Dec 19, 2008	15.84	15.91	15.10	15.36
496	NYSE	SE	Thu, Dec 18, 2008	15.64	15.90	15.07	15.25
495	NYSE	SE	Wed, Dec 17, 2008	15.97	16.34	15.53	15.64
494	NYSE	SE	Tue, Dec 16, 2008	15.40	16.17	15.39	16.10
493	NYSE	SE	Mon, Dec 15, 2008	16.01	16.33	14.94	15.29
492	NYSE	SE	Fri, Dec 12, 2008	15.56	15.92	15.30	15.81
491	NYSE	SE	Thu, Dec 11, 2008	16.26	16.73	15.69	15.94
490	NYSE	SE	Wed, Dec 10, 2008	15.49	16.75	15.35	16.19
489	NYSE	SE	Tue, Dec 9, 2008	14.50	15.62	14.50	15.32
488	NYSE	SE	Mon, Dec 8, 2008	15.43	16.11	14.84	15.21
487	NYSE	SE	Fri, Dec 5, 2008	13.96	15.05	13.44	15.00
486	NYSE	SE	Thu, Dec 4, 2008	14.90	15.06	13.85	14.13
485	NYSE	SE	Wed, Dec 3, 2008	15.07	15.29	14.58	15.12
484	NYSE	SE	Tue, Dec 2, 2008	15.56	15.70	14.66	15.32
483	NYSE	SE	Mon, Dec 1, 2008	15.85	16.00	14.95	14.96
482	NYSE	SE	Fri, Nov 28, 2008	16.25	16.49	15.64	16.26
481	NYSE	SE	Wed, Nov 26, 2008	15.50	16.43	15.18	16.41
480	NYSE	SE	Tue, Nov 25, 2008	15.81	16.15	15.15	15.56
479	NYSE	SE	Mon, Nov 24, 2008	15.08	16.18	14.93	15.71
478	NYSE	SE	Fri, Nov 21, 2008	13.74	14.99	13.47	14.91
477	NYSE	SE	Thu, Nov 20, 2008	14.63	14.94	13.36	13.48
476	NYSE	SE	Wed, Nov 19, 2008	16.27	16.44	14.89	14.95
475	NYSE	SE	Tue, Nov 18, 2008	16.19	16.40	15.50	16.22
474	NYSE	SE	Mon, Nov 17, 2008	16.34	16.82	15.84	16.05
473	NYSE	SE	Fri, Nov 14, 2008	17.50	17.83	16.15	16.73
472	NYSE	SE	Thu, Nov 13, 2008	15.75	17.63	15.40	17.63
471	NYSE	SE	Wed, Nov 12, 2008	16.30	16.37	15.38	15.45
470	NYSE	SE	Tue, Nov 11, 2008	16.93	17.28	16.37	16.69
469	NYSE	SE	Mon, Nov 10, 2008	18.01	18.33	16.86	17.20
468	NYSE	SE	Fri, Nov 7, 2008	17.41	17.99	17.11	17.66
467	NYSE	SE	Thu, Nov 6, 2008	18.28	18.49	17.00	17.24
466	NYSE	SE	Wed, Nov 5, 2008	18.94	19.49	18.07	18.17
465	NYSE	SE	Tue, Nov 4, 2008	18.96	19.35	18.79	19.24
464	NYSE	SE	Mon, Nov 3, 2008	19.18	19.40	18.28	18.59
463	NYSE	SE	Fri, Oct 31, 2008	18.99	19.78	18.48	19.33
462	NYSE	SE	Thu, Oct 30, 2008	17.79	19.45	17.50	19.29
461	NYSE	SE	Wed, Oct 29, 2008	17.82	18.58	17.53	17.58
460	NYSE	SE	Tue, Oct 28, 2008	16.59	17.78	15.63	17.69
459	NYSE	SE	Mon, Oct 27, 2008	16.99	17.25	16.08	16.21
458	NYSE	SE	Fri, Oct 24, 2008	17.34	17.56	16.11	17.16
457	NYSE	SE	Thu, Oct 23, 2008	17.50	18.50	16.50	17.79
456	NYSE	SE	Wed, Oct 22, 2008	18.25	18.96	16.52	17.14
455	NYSE	SE	Tue, Oct 21, 2008	19.43	19.99	18.61	18.65
454	NYSE	SE	Mon, Oct 20, 2008	18.54	19.82	18.13	19.80
453	NYSE	SE	Fri, Oct 17, 2008	18.07	19.42	17.46	18.18
452	NYSE	SE	Thu, Oct 16, 2008	17.51	18.27	16.85	18.14
451	NYSE	SE	Wed, Oct 15, 2008	19.88	19.88	17.50	17.70
450	NYSE	SE	Tue, Oct 14, 2008	20.40	21.26	18.83	19.88
449	NYSE	SE	Mon, Oct 13, 2008	17.27	19.65	16.84	19.63
448	NYSE	SE	Fri, Oct 10, 2008	15.65	17.63	15.24	16.60
447	NYSE	SE	Thu, Oct 9, 2008	19.54	19.94	17.64	17.64
446	NYSE	SE	Wed, Oct 8, 2008	18.95	19.89	18.17	19.21
445	NYSE	SE	Tue, Oct 7, 2008	20.53	20.97	19.25	19.31
444	NYSE	SE	Mon, Oct 6, 2008	22.09	22.28	19.67	20.33
443	NYSE	SE	Fri, Oct 3, 2008	22.60	23.77	22.47	22.49
442	NYSE	SE	Thu, Oct 2, 2008	23.01	23.06	22.18	22.55
441	NYSE	SE	Wed, Oct 1, 2008	23.51	23.77	22.64	23.25
440	NYSE	SE	Tue, Sep 30, 2008	24.01	24.24	23.55	23.80
439	NYSE	SE	Mon, Sep 29, 2008	25.20	25.33	23.07	23.62
438	NYSE	SE	Fri, Sep 26, 2008	25.24	25.69	24.98	25.64
437	NYSE	SE	Thu, Sep 25, 2008	24.22	25.73	24.22	25.71
436	NYSE	SE	Wed, Sep 24, 2008	24.48	24.56	23.78	24.10
435	NYSE	SE	Tue, Sep 23, 2008	24.83	25.20	24.27	24.39
434	NYSE	SE	Mon, Sep 22, 2008	25.43	25.70	24.00	24.83
433	NYSE	SE	Fri, Sep 19, 2008	24.55	27.91	23.25	25.71
432	NYSE	SE	Thu, Sep 18, 2008	23.72	25.31	23.72	24.59
431	NYSE	SE	Wed, Sep 17, 2008	24.51	25.01	23.40	23.51
430	NYSE	SE	Tue, Sep 16, 2008	22.00	25.02	22.00	24.77
429	NYSE	SE	Mon, Sep 15, 2008	24.40	25.00	24.01	24.09
428	NYSE	SE	Fri, Sep 12, 2008	24.52	25.18	24.33	24.95
427	NYSE	SE	Thu, Sep 11, 2008	24.47	24.76	24.01	24.57
426	NYSE	SE	Wed, Sep 10, 2008	24.47	24.93	24.33	24.53
425	NYSE	SE	Tue, Sep 9, 2008	25.72	26.00	24.34	24.34
424	NYSE	SE	Mon, Sep 8, 2008	25.31	25.64	25.11	25.61
423	NYSE	SE	Fri, Sep 5, 2008	25.66	25.77	24.77	25.01
422	NYSE	SE	Thu, Sep 4, 2008	25.53	25.89	25.18	25.66
421	NYSE	SE	Wed, Sep 3, 2008	25.07	25.62	25.01	25.57
420	NYSE	SE	Tue, Sep 2, 2008	26.52	26.77	25.37	25.42
419	NYSE	SE	Fri, Aug 29, 2008	26.88	26.93	26.45	26.46
418	NYSE	SE	Thu, Aug 28, 2008	26.80	26.93	26.31	26.81
417	NYSE	SE	Wed, Aug 27, 2008	26.50	26.77	26.34	26.61
416	NYSE	SE	Tue, Aug 26, 2008	25.79	26.37	25.72	26.34
415	NYSE	SE	Mon, Aug 25, 2008	25.56	26.02	25.56	25.85
414	NYSE	SE	Fri, Aug 22, 2008	26.04	26.27	25.51	25.62
413	NYSE	SE	Thu, Aug 21, 2008	26.07	26.41	25.83	25.98
412	NYSE	SE	Wed, Aug 20, 2008	26.30	26.49	25.79	26.08
411	NYSE	SE	Tue, Aug 19, 2008	25.90	26.36	25.88	26.19
410	NYSE	SE	Mon, Aug 18, 2008	26.08	26.40	25.87	25.96
409	NYSE	SE	Fri, Aug 15, 2008	25.87	26.18	25.68	26.06
408	NYSE	SE	Thu, Aug 14, 2008	26.00	26.19	25.64	25.97
407	NYSE	SE	Wed, Aug 13, 2008	25.45	26.24	25.40	26.10
406	NYSE	SE	Tue, Aug 12, 2008	26.53	26.53	25.57	25.58
405	NYSE	SE	Mon, Aug 11, 2008	26.55	26.81	26.22	26.43
404	NYSE	SE	Fri, Aug 8, 2008	26.21	26.60	25.93	26.60
403	NYSE	SE	Thu, Aug 7, 2008	27.20	27.36	26.05	26.24
402	NYSE	SE	Wed, Aug 6, 2008	27.70	27.72	26.52	26.91
401	NYSE	SE	Tue, Aug 5, 2008	26.99	27.43	26.53	27.41
400	NYSE	SE	Mon, Aug 4, 2008	27.57	27.74	26.74	26.78
399	NYSE	SE	Fri, Aug 1, 2008	27.30	27.54	27.03	27.13
398	NYSE	SE	Thu, Jul 31, 2008	27.24	27.35	26.95	27.17
397	NYSE	SE	Wed, Jul 30, 2008	26.54	27.35	26.46	27.35
396	NYSE	SE	Tue, Jul 29, 2008	26.12	26.46	26.06	26.45
395	NYSE	SE	Mon, Jul 28, 2008	26.27	26.60	26.14	26.29
394	NYSE	SE	Fri, Jul 25, 2008	26.18	26.66	26.15	26.28
393	NYSE	SE	Thu, Jul 24, 2008	26.43	26.82	26.06	26.14
392	NYSE	SE	Wed, Jul 23, 2008	26.91	27.06	26.28	26.48
391	NYSE	SE	Tue, Jul 22, 2008	26.73	27.09	26.53	26.93
390	NYSE	SE	Mon, Jul 21, 2008	26.18	27.15	26.18	26.87
389	NYSE	SE	Fri, Jul 18, 2008	26.15	26.44	25.89	26.13
388	NYSE	SE	Thu, Jul 17, 2008	26.43	26.43	25.72	26.08
387	NYSE	SE	Wed, Jul 16, 2008	26.88	26.94	25.99	26.28
386	NYSE	SE	Tue, Jul 15, 2008	27.40	27.62	26.64	26.80
385	NYSE	SE	Mon, Jul 14, 2008	27.67	27.71	27.20	27.50
384	NYSE	SE	Fri, Jul 11, 2008	27.99	27.99	27.11	27.30
383	NYSE	SE	Thu, Jul 10, 2008	26.94	27.51	26.63	27.41
382	NYSE	SE	Wed, Jul 9, 2008	27.73	27.88	26.89	26.89
381	NYSE	SE	Tue, Jul 8, 2008	27.96	28.00	27.05	27.64
380	NYSE	SE	Mon, Jul 7, 2008	28.00	28.21	27.70	27.96
379	NYSE	SE	Thu, Jul 3, 2008	28.43	28.70	27.60	28.02
378	NYSE	SE	Wed, Jul 2, 2008	28.85	28.96	27.88	27.95
377	NYSE	SE	Tue, Jul 1, 2008	29.00	29.13	28.61	29.02
376	NYSE	SE	Mon, Jun 30, 2008	28.45	28.93	28.16	28.74
375	NYSE	SE	Fri, Jun 27, 2008	28.27	28.71	28.27	28.48
374	NYSE	SE	Thu, Jun 26, 2008	28.36	28.61	28.00	28.19
373	NYSE	SE	Wed, Jun 25, 2008	28.49	29.18	28.32	28.62
372	NYSE	SE	Tue, Jun 24, 2008	27.86	28.51	27.64	28.30
371	NYSE	SE	Mon, Jun 23, 2008	27.45	28.00	27.39	27.91
370	NYSE	SE	Fri, Jun 20, 2008	27.20	27.67	26.98	27.42
369	NYSE	SE	Thu, Jun 19, 2008	27.00	27.46	26.51	27.33
368	NYSE	SE	Wed, Jun 18, 2008	27.64	27.70	26.90	27.02
367	NYSE	SE	Tue, Jun 17, 2008	27.46	27.92	27.00	27.76
366	NYSE	SE	Mon, Jun 16, 2008	27.13	27.54	27.06	27.38
365	NYSE	SE	Fri, Jun 13, 2008	27.09	27.26	26.62	27.23
364	NYSE	SE	Thu, Jun 12, 2008	27.61	27.61	26.82	27.00
363	NYSE	SE	Wed, Jun 11, 2008	26.81	27.73	26.77	27.51
362	NYSE	SE	Tue, Jun 10, 2008	27.11	27.30	26.52	26.87
361	NYSE	SE	Mon, Jun 9, 2008	26.61	27.31	26.41	27.25
360	NYSE	SE	Fri, Jun 6, 2008	26.92	27.73	26.40	26.40
359	NYSE	SE	Thu, Jun 5, 2008	26.65	26.87	26.44	26.87
358	NYSE	SE	Wed, Jun 4, 2008	26.28	26.82	26.24	26.61
357	NYSE	SE	Tue, Jun 3, 2008	26.70	26.80	26.21	26.40
356	NYSE	SE	Mon, Jun 2, 2008	26.87	26.90	26.61	26.73
355	NYSE	SE	Fri, May 30, 2008	26.89	27.10	26.76	27.02
354	NYSE	SE	Thu, May 29, 2008	26.75	27.12	26.46	26.82
353	NYSE	SE	Wed, May 28, 2008	26.95	26.97	26.70	26.80
352	NYSE	SE	Tue, May 27, 2008	26.94	27.13	26.81	26.86
351	NYSE	SE	Fri, May 23, 2008	27.40	27.49	26.86	26.88
350	NYSE	SE	Thu, May 22, 2008	27.11	27.51	26.85	27.42
349	NYSE	SE	Wed, May 21, 2008	27.36	28.19	26.96	27.01
348	NYSE	SE	Tue, May 20, 2008	27.32	27.67	27.29	27.36
347	NYSE	SE	Mon, May 19, 2008	27.26	27.58	27.17	27.40
346	NYSE	SE	Fri, May 16, 2008	27.15	27.44	27.02	27.30
345	NYSE	SE	Thu, May 15, 2008	26.80	27.09	26.60	27.05
344	NYSE	SE	Wed, May 14, 2008	27.19	27.34	26.69	26.73
343	NYSE	SE	Tue, May 13, 2008	27.10	27.20	26.70	27.18
342	NYSE	SE	Mon, May 12, 2008	27.18	27.27	26.76	26.97
341	NYSE	SE	Fri, May 9, 2008	26.61	27.29	26.39	27.14
340	NYSE	SE	Thu, May 8, 2008	26.17	26.86	26.08	26.57
339	NYSE	SE	Wed, May 7, 2008	26.99	27.00	25.98	26.03
338	NYSE	SE	Tue, May 6, 2008	26.74	27.00	25.97	26.70
337	NYSE	SE	Mon, May 5, 2008	25.35	25.89	25.32	25.85
336	NYSE	SE	Fri, May 2, 2008	25.23	25.39	25.10	25.39
335	NYSE	SE	Thu, May 1, 2008	24.71	25.21	24.56	25.18
334	NYSE	SE	Wed, Apr 30, 2008	24.72	24.99	24.57	24.70
333	NYSE	SE	Tue, Apr 29, 2008	25.12	25.12	24.55	24.63
332	NYSE	SE	Mon, Apr 28, 2008	24.94	25.38	24.82	25.10
331	NYSE	SE	Fri, Apr 25, 2008	25.17	25.31	24.73	24.94
330	NYSE	SE	Thu, Apr 24, 2008	25.28	25.36	24.87	25.19
329	NYSE	SE	Wed, Apr 23, 2008	25.08	25.39	24.87	25.30
328	NYSE	SE	Tue, Apr 22, 2008	24.66	25.10	24.57	25.03
327	NYSE	SE	Mon, Apr 21, 2008	24.97	25.36	24.68	24.72
326	NYSE	SE	Fri, Apr 18, 2008	24.83	25.06	24.40	25.06
325	NYSE	SE	Thu, Apr 17, 2008	24.48	24.68	24.35	24.56
324	NYSE	SE	Wed, Apr 16, 2008	23.69	24.54	23.56	24.51
323	NYSE	SE	Tue, Apr 15, 2008	23.68	23.85	23.43	23.59
322	NYSE	SE	Mon, Apr 14, 2008	23.25	23.65	23.16	23.54
321	NYSE	SE	Fri, Apr 11, 2008	23.20	23.50	23.20	23.30
320	NYSE	SE	Thu, Apr 10, 2008	23.83	23.89	23.37	23.46
319	NYSE	SE	Wed, Apr 9, 2008	23.61	24.05	23.61	23.87
318	NYSE	SE	Tue, Apr 8, 2008	23.50	23.88	23.27	23.74
317	NYSE	SE	Mon, Apr 7, 2008	23.69	23.95	23.54	23.58
316	NYSE	SE	Fri, Apr 4, 2008	23.26	23.87	23.26	23.64
315	NYSE	SE	Thu, Apr 3, 2008	23.11	23.36	22.98	23.27
314	NYSE	SE	Wed, Apr 2, 2008	22.94	23.32	22.76	23.12
313	NYSE	SE	Tue, Apr 1, 2008	22.93	23.05	22.67	22.96
312	NYSE	SE	Mon, Mar 31, 2008	22.64	24.91	22.52	22.75
311	NYSE	SE	Fri, Mar 28, 2008	22.90	23.17	22.54	22.65
310	NYSE	SE	Thu, Mar 27, 2008	23.07	23.50	22.74	22.75
309	NYSE	SE	Wed, Mar 26, 2008	22.62	23.07	22.53	22.97
308	NYSE	SE	Tue, Mar 25, 2008	22.90	22.94	22.55	22.69
307	NYSE	SE	Mon, Mar 24, 2008	22.98	23.06	22.75	22.85
306	NYSE	SE	Thu, Mar 20, 2008	23.24	23.24	22.50	22.92
305	NYSE	SE	Wed, Mar 19, 2008	23.91	24.24	23.15	23.21
304	NYSE	SE	Tue, Mar 18, 2008	23.73	23.95	23.26	23.91
303	NYSE	SE	Mon, Mar 17, 2008	23.10	23.51	22.80	23.33
302	NYSE	SE	Fri, Mar 14, 2008	24.14	24.23	23.09	23.41
301	NYSE	SE	Thu, Mar 13, 2008	23.66	24.18	23.66	24.07
300	NYSE	SE	Wed, Mar 12, 2008	24.34	24.62	23.94	24.01
299	NYSE	SE	Tue, Mar 11, 2008	23.75	24.34	23.52	24.33
298	NYSE	SE	Mon, Mar 10, 2008	23.29	23.68	22.99	23.28
297	NYSE	SE	Fri, Mar 7, 2008	23.29	23.59	23.06	23.32
296	NYSE	SE	Thu, Mar 6, 2008	23.44	23.78	23.38	23.51
295	NYSE	SE	Wed, Mar 5, 2008	23.01	23.66	23.00	23.60
294	NYSE	SE	Tue, Mar 4, 2008	23.33	23.48	22.78	23.19
293	NYSE	SE	Mon, Mar 3, 2008	23.04	23.59	23.02	23.50
292	NYSE	SE	Fri, Feb 29, 2008	23.94	23.98	23.00	23.11
291	NYSE	SE	Thu, Feb 28, 2008	23.90	24.19	23.80	24.10
290	NYSE	SE	Wed, Feb 27, 2008	24.20	24.40	23.77	24.03
289	NYSE	SE	Tue, Feb 26, 2008	24.04	24.47	23.93	24.33
288	NYSE	SE	Mon, Feb 25, 2008	23.81	24.34	23.72	24.20
287	NYSE	SE	Fri, Feb 22, 2008	24.14	24.18	23.48	23.84
286	NYSE	SE	Thu, Feb 21, 2008	23.94	24.27	23.91	24.05
285	NYSE	SE	Wed, Feb 20, 2008	23.39	24.04	22.97	23.89
284	NYSE	SE	Tue, Feb 19, 2008	23.20	23.65	23.13	23.56
283	NYSE	SE	Fri, Feb 15, 2008	23.35	23.38	22.86	23.13
282	NYSE	SE	Thu, Feb 14, 2008	23.26	23.76	23.21	23.38
281	NYSE	SE	Wed, Feb 13, 2008	23.49	23.90	23.15	23.25
280	NYSE	SE	Tue, Feb 12, 2008	23.46	23.86	23.11	23.36
279	NYSE	SE	Mon, Feb 11, 2008	23.09	23.42	23.03	23.35
278	NYSE	SE	Fri, Feb 8, 2008	22.92	23.26	22.91	23.14
277	NYSE	SE	Thu, Feb 7, 2008	22.86	23.49	22.86	23.05
276	NYSE	SE	Wed, Feb 6, 2008	23.39	23.41	22.71	23.25
275	NYSE	SE	Tue, Feb 5, 2008	23.25	23.25	22.62	22.67
274	NYSE	SE	Mon, Feb 4, 2008	22.96	23.46	22.87	23.32
273	NYSE	SE	Fri, Feb 1, 2008	22.74	22.97	22.57	22.95
272	NYSE	SE	Thu, Jan 31, 2008	22.23	23.00	22.21	22.84
271	NYSE	SE	Wed, Jan 30, 2008	22.56	23.00	22.43	22.52
270	NYSE	SE	Tue, Jan 29, 2008	22.74	23.00	22.45	22.54
269	NYSE	SE	Mon, Jan 28, 2008	22.41	22.70	21.91	22.64
268	NYSE	SE	Fri, Jan 25, 2008	22.76	23.03	22.28	22.42
267	NYSE	SE	Thu, Jan 24, 2008	23.09	23.27	22.32	22.51
266	NYSE	SE	Wed, Jan 23, 2008	22.23	23.15	21.41	22.99
265	NYSE	SE	Tue, Jan 22, 2008	22.53	23.03	21.84	22.82
264	NYSE	SE	Fri, Jan 18, 2008	24.64	25.04	23.79	24.13
263	NYSE	SE	Thu, Jan 17, 2008	25.30	25.50	24.37	24.43
262	NYSE	SE	Wed, Jan 16, 2008	25.29	25.84	25.25	25.28
261	NYSE	SE	Tue, Jan 15, 2008	25.51	25.79	25.30	25.45
260	NYSE	SE	Mon, Jan 14, 2008	25.39	25.87	25.37	25.71
259	NYSE	SE	Fri, Jan 11, 2008	25.69	25.76	25.08	25.24
258	NYSE	SE	Thu, Jan 10, 2008	25.27	26.05	25.19	25.97
257	NYSE	SE	Wed, Jan 9, 2008	25.26	25.60	25.05	25.50
256	NYSE	SE	Tue, Jan 8, 2008	25.55	25.92	25.12	25.25
255	NYSE	SE	Mon, Jan 7, 2008	25.67	25.68	25.15	25.47
254	NYSE	SE	Fri, Jan 4, 2008	25.78	26.08	25.32	25.48
253	NYSE	SE	Thu, Jan 3, 2008	25.60	26.26	25.60	25.95
252	NYSE	SE	Wed, Jan 2, 2008	25.76	26.08	25.39	25.57
251	NYSE	SE	Mon, Dec 31, 2007	25.86	26.10	25.77	25.82
250	NYSE	SE	Fri, Dec 28, 2007	25.72	26.18	25.72	25.98
249	NYSE	SE	Thu, Dec 27, 2007	25.86	25.93	25.65	25.69
248	NYSE	SE	Wed, Dec 26, 2007	25.80	25.85	25.58	25.76
247	NYSE	SE	Mon, Dec 24, 2007	25.74	25.82	25.58	25.74
246	NYSE	SE	Fri, Dec 21, 2007	25.49	25.94	25.46	25.74
245	NYSE	SE	Thu, Dec 20, 2007	25.19	25.26	24.88	25.25
244	NYSE	SE	Wed, Dec 19, 2007	24.85	25.29	24.77	25.06
243	NYSE	SE	Tue, Dec 18, 2007	24.57	24.98	24.50	24.90
242	NYSE	SE	Mon, Dec 17, 2007	24.56	24.82	24.54	24.62
241	NYSE	SE	Fri, Dec 14, 2007	24.89	25.04	24.63	24.65
240	NYSE	SE	Thu, Dec 13, 2007	24.92	25.00	24.53	24.93
239	NYSE	SE	Wed, Dec 12, 2007	24.85	25.23	24.58	24.99
238	NYSE	SE	Tue, Dec 11, 2007	24.52	24.91	24.26	24.35
237	NYSE	SE	Mon, Dec 10, 2007	24.69	24.73	24.34	24.53
236	NYSE	SE	Fri, Dec 7, 2007	24.95	24.95	24.50	24.67
235	NYSE	SE	Thu, Dec 6, 2007	25.43	25.54	24.81	24.85
234	NYSE	SE	Wed, Dec 5, 2007	25.38	25.67	25.30	25.54
233	NYSE	SE	Tue, Dec 4, 2007	25.00	25.33	24.83	25.20
232	NYSE	SE	Mon, Dec 3, 2007	24.52	25.30	24.52	25.20
231	NYSE	SE	Fri, Nov 30, 2007	24.88	25.10	24.48	24.64
230	NYSE	SE	Thu, Nov 29, 2007	24.72	24.80	24.48	24.63
229	NYSE	SE	Wed, Nov 28, 2007	24.62	24.88	24.12	24.80
228	NYSE	SE	Tue, Nov 27, 2007	24.30	24.55	23.98	24.49
227	NYSE	SE	Mon, Nov 26, 2007	24.43	24.97	24.20	24.24
226	NYSE	SE	Fri, Nov 23, 2007	24.61	24.65	24.27	24.48
225	NYSE	SE	Wed, Nov 21, 2007	24.92	25.10	24.44	24.50
224	NYSE	SE	Tue, Nov 20, 2007	24.72	25.20	24.67	25.08
223	NYSE	SE	Mon, Nov 19, 2007	24.86	24.90	24.49	24.73
222	NYSE	SE	Fri, Nov 16, 2007	24.74	25.06	24.62	24.97
221	NYSE	SE	Thu, Nov 15, 2007	24.31	24.77	24.28	24.62
220	NYSE	SE	Wed, Nov 14, 2007	24.76	24.97	24.30	24.36
219	NYSE	SE	Tue, Nov 13, 2007	24.38	24.69	24.05	24.66
218	NYSE	SE	Mon, Nov 12, 2007	24.68	24.95	24.14	24.16
217	NYSE	SE	Fri, Nov 9, 2007	24.98	25.22	24.71	24.77
216	NYSE	SE	Thu, Nov 8, 2007	25.00	25.67	24.48	25.26
215	NYSE	SE	Wed, Nov 7, 2007	25.03	25.51	24.84	24.85
214	NYSE	SE	Tue, Nov 6, 2007	25.85	26.34	25.18	25.39
213	NYSE	SE	Mon, Nov 5, 2007	24.97	26.11	24.91	25.88
212	NYSE	SE	Fri, Nov 2, 2007	25.44	25.45	24.77	25.29
211	NYSE	SE	Thu, Nov 1, 2007	25.81	25.86	24.92	24.99
210	NYSE	SE	Wed, Oct 31, 2007	25.14	26.15	25.07	25.98
209	NYSE	SE	Tue, Oct 30, 2007	25.75	25.76	25.01	25.01
208	NYSE	SE	Mon, Oct 29, 2007	25.99	26.05	25.75	25.83
207	NYSE	SE	Fri, Oct 26, 2007	26.00	26.22	25.75	25.94
206	NYSE	SE	Thu, Oct 25, 2007	25.51	25.96	25.44	25.91
205	NYSE	SE	Wed, Oct 24, 2007	25.21	25.60	24.99	25.51
204	NYSE	SE	Tue, Oct 23, 2007	25.18	25.52	24.74	25.21
203	NYSE	SE	Mon, Oct 22, 2007	24.79	25.27	24.58	25.21
202	NYSE	SE	Fri, Oct 19, 2007	25.65	25.85	24.93	24.97
201	NYSE	SE	Thu, Oct 18, 2007	25.64	25.90	25.57	25.84
200	NYSE	SE	Wed, Oct 17, 2007	25.90	26.15	25.79	25.92
199	NYSE	SE	Tue, Oct 16, 2007	25.73	25.91	25.59	25.77
198	NYSE	SE	Mon, Oct 15, 2007	26.00	26.04	25.57	25.76
197	NYSE	SE	Fri, Oct 12, 2007	25.59	26.10	25.59	25.89
196	NYSE	SE	Thu, Oct 11, 2007	25.62	25.95	25.41	25.57
195	NYSE	SE	Wed, Oct 10, 2007	25.17	25.60	25.10	25.44
194	NYSE	SE	Tue, Oct 9, 2007	24.70	25.34	24.70	25.31
193	NYSE	SE	Mon, Oct 8, 2007	24.61	24.90	24.55	24.64
192	NYSE	SE	Fri, Oct 5, 2007	25.32	25.32	24.78	24.90
191	NYSE	SE	Thu, Oct 4, 2007	24.72	25.19	24.56	25.07
190	NYSE	SE	Wed, Oct 3, 2007	24.62	24.93	24.60	24.72
189	NYSE	SE	Tue, Oct 2, 2007	25.03	25.15	24.58	24.79
188	NYSE	SE	Mon, Oct 1, 2007	24.80	25.18	24.55	25.07
187	NYSE	SE	Fri, Sep 28, 2007	24.25	24.86	24.25	24.48
186	NYSE	SE	Thu, Sep 27, 2007	25.32	25.32	24.82	24.93
185	NYSE	SE	Wed, Sep 26, 2007	25.30	25.39	24.51	24.97
184	NYSE	SE	Tue, Sep 25, 2007	25.39	25.60	25.13	25.15
183	NYSE	SE	Mon, Sep 24, 2007	25.60	25.75	25.43	25.54
182	NYSE	SE	Fri, Sep 21, 2007	25.80	26.39	25.47	25.72
181	NYSE	SE	Thu, Sep 20, 2007	25.12	25.77	25.12	25.64
180	NYSE	SE	Wed, Sep 19, 2007	24.90	25.29	24.78	25.24
179	NYSE	SE	Tue, Sep 18, 2007	24.22	24.94	24.10	24.84
178	NYSE	SE	Mon, Sep 17, 2007	24.04	24.35	23.88	24.00
177	NYSE	SE	Fri, Sep 14, 2007	24.06	24.20	23.94	24.05
176	NYSE	SE	Thu, Sep 13, 2007	24.20	24.28	24.04	24.16
175	NYSE	SE	Wed, Sep 12, 2007	24.21	24.25	23.93	24.10
174	NYSE	SE	Tue, Sep 11, 2007	23.93	24.45	23.78	24.15
173	NYSE	SE	Mon, Sep 10, 2007	23.51	23.87	23.33	23.73
172	NYSE	SE	Fri, Sep 7, 2007	23.35	23.76	23.31	23.59
171	NYSE	SE	Thu, Sep 6, 2007	23.16	23.72	23.01	23.71
170	NYSE	SE	Wed, Sep 5, 2007	23.35	23.49	23.03	23.31
169	NYSE	SE	Tue, Sep 4, 2007	23.28	23.74	23.15	23.57
168	NYSE	SE	Fri, Aug 31, 2007	23.27	23.68	23.11	23.25
167	NYSE	SE	Thu, Aug 30, 2007	23.18	23.32	22.82	23.03
166	NYSE	SE	Wed, Aug 29, 2007	22.45	23.26	22.40	23.18
165	NYSE	SE	Tue, Aug 28, 2007	22.47	22.67	22.19	22.32
164	NYSE	SE	Mon, Aug 27, 2007	23.15	23.15	22.61	22.63
163	NYSE	SE	Fri, Aug 24, 2007	22.94	23.25	22.84	23.18
162	NYSE	SE	Thu, Aug 23, 2007	22.57	23.21	22.57	23.03
161	NYSE	SE	Wed, Aug 22, 2007	21.93	22.62	21.88	22.59
160	NYSE	SE	Tue, Aug 21, 2007	22.05	22.33	21.81	21.92
159	NYSE	SE	Mon, Aug 20, 2007	22.50	22.65	22.11	22.18
158	NYSE	SE	Fri, Aug 17, 2007	22.52	23.06	21.99	22.37
157	NYSE	SE	Thu, Aug 16, 2007	22.02	22.48	21.24	22.12
156	NYSE	SE	Wed, Aug 15, 2007	23.21	23.58	22.59	22.70
155	NYSE	SE	Tue, Aug 14, 2007	24.01	24.06	23.15	23.24
154	NYSE	SE	Mon, Aug 13, 2007	24.20	24.36	23.77	24.03
153	NYSE	SE	Fri, Aug 10, 2007	23.47	24.07	22.68	23.88
152	NYSE	SE	Thu, Aug 9, 2007	24.49	25.00	23.84	23.88
151	NYSE	SE	Wed, Aug 8, 2007	24.33	24.84	23.94	24.45
150	NYSE	SE	Tue, Aug 7, 2007	24.10	24.39	23.92	24.18
149	NYSE	SE	Mon, Aug 6, 2007	24.66	24.75	22.05	24.44
148	NYSE	SE	Fri, Aug 3, 2007	25.36	25.49	24.78	24.78
147	NYSE	SE	Thu, Aug 2, 2007	25.61	25.78	25.25	25.36
146	NYSE	SE	Wed, Aug 1, 2007	25.45	25.72	24.99	25.61
145	NYSE	SE	Tue, Jul 31, 2007	25.63	26.00	25.38	25.47
144	NYSE	SE	Mon, Jul 30, 2007	25.07	25.64	24.68	25.48
143	NYSE	SE	Fri, Jul 27, 2007	25.68	26.24	25.02	25.14
142	NYSE	SE	Thu, Jul 26, 2007	26.00	26.82	25.32	25.83
141	NYSE	SE	Wed, Jul 25, 2007	26.80	26.96	26.25	26.67
140	NYSE	SE	Tue, Jul 24, 2007	27.18	27.48	26.49	26.64
139	NYSE	SE	Mon, Jul 23, 2007	27.10	27.47	26.61	27.42
138	NYSE	SE	Fri, Jul 20, 2007	26.59	27.73	26.59	27.03
137	NYSE	SE	Thu, Jul 19, 2007	26.45	27.46	26.40	27.37
136	NYSE	SE	Wed, Jul 18, 2007	26.08	26.42	26.07	26.37
135	NYSE	SE	Tue, Jul 17, 2007	26.27	26.49	26.08	26.23
134	NYSE	SE	Mon, Jul 16, 2007	26.60	26.68	26.12	26.23
133	NYSE	SE	Fri, Jul 13, 2007	26.40	26.92	26.26	26.72
132	NYSE	SE	Thu, Jul 12, 2007	26.50	26.50	26.00	26.38
131	NYSE	SE	Wed, Jul 11, 2007	25.98	26.38	25.95	26.31
130	NYSE	SE	Tue, Jul 10, 2007	26.36	26.41	25.90	26.03
129	NYSE	SE	Mon, Jul 9, 2007	26.59	26.73	26.25	26.41
128	NYSE	SE	Fri, Jul 6, 2007	26.35	26.64	26.20	26.53
127	NYSE	SE	Thu, Jul 5, 2007	25.69	26.60	25.68	26.41
126	NYSE	SE	Tue, Jul 3, 2007	26.76	26.77	26.34	26.44
125	NYSE	SE	Mon, Jul 2, 2007	26.20	26.42	26.15	26.33
124	NYSE	SE	Fri, Jun 29, 2007	25.82	26.03	25.65	25.96
123	NYSE	SE	Thu, Jun 28, 2007	25.97	26.25	25.78	25.81
122	NYSE	SE	Wed, Jun 27, 2007	25.65	26.17	25.60	26.03
121	NYSE	SE	Tue, Jun 26, 2007	26.20	26.43	25.87	25.90
120	NYSE	SE	Mon, Jun 25, 2007	26.25	26.53	25.75	26.16
119	NYSE	SE	Fri, Jun 22, 2007	26.21	26.41	25.81	26.41
118	NYSE	SE	Thu, Jun 21, 2007	25.85	26.34	25.57	26.32
117	NYSE	SE	Wed, Jun 20, 2007	26.69	27.06	25.95	25.96
116	NYSE	SE	Tue, Jun 19, 2007	26.50	26.74	26.41	26.63
115	NYSE	SE	Mon, Jun 18, 2007	26.12	26.74	26.12	26.49
114	NYSE	SE	Fri, Jun 15, 2007	26.42	26.58	26.09	26.53
113	NYSE	SE	Thu, Jun 14, 2007	26.50	26.50	26.23	26.28
112	NYSE	SE	Wed, Jun 13, 2007	25.69	26.35	25.68	26.32
111	NYSE	SE	Tue, Jun 12, 2007	25.84	26.01	25.54	25.70
110	NYSE	SE	Mon, Jun 11, 2007	25.55	26.13	25.51	25.86
109	NYSE	SE	Fri, Jun 8, 2007	25.06	25.54	24.89	25.53
108	NYSE	SE	Thu, Jun 7, 2007	25.20	25.52	25.05	25.45
107	NYSE	SE	Wed, Jun 6, 2007	25.87	25.90	25.29	25.37
106	NYSE	SE	Tue, Jun 5, 2007	26.05	26.34	25.81	26.10
105	NYSE	SE	Mon, Jun 4, 2007	26.48	26.70	26.01	26.16
104	NYSE	SE	Fri, Jun 1, 2007	26.87	26.88	26.31	26.70
103	NYSE	SE	Thu, May 31, 2007	26.62	26.83	26.52	26.63
102	NYSE	SE	Wed, May 30, 2007	26.31	26.79	26.15	26.76
101	NYSE	SE	Tue, May 29, 2007	26.01	26.81	26.00	26.40
100	NYSE	SE	Fri, May 25, 2007	26.08	26.44	25.95	26.08
99	NYSE	SE	Thu, May 24, 2007	26.11	26.37	26.00	26.01
98	NYSE	SE	Wed, May 23, 2007	26.75	26.80	26.20	26.25
97	NYSE	SE	Tue, May 22, 2007	26.79	26.96	26.35	26.51
96	NYSE	SE	Mon, May 21, 2007	26.60	27.07	26.50	26.84
95	NYSE	SE	Fri, May 18, 2007	26.59	27.00	26.39	26.80
94	NYSE	SE	Thu, May 17, 2007	26.25	26.50	26.21	26.40
93	NYSE	SE	Wed, May 16, 2007	26.05	26.35	25.96	26.32
92	NYSE	SE	Tue, May 15, 2007	26.02	26.34	25.85	25.88
91	NYSE	SE	Mon, May 14, 2007	26.13	26.49	25.94	26.02
90	NYSE	SE	Fri, May 11, 2007	25.91	26.17	25.76	26.17
89	NYSE	SE	Thu, May 10, 2007	26.10	26.29	25.90	25.91
88	NYSE	SE	Wed, May 9, 2007	26.05	26.25	25.52	26.13
87	NYSE	SE	Tue, May 8, 2007	26.30	26.72	25.38	26.14
86	NYSE	SE	Mon, May 7, 2007	26.50	26.77	26.34	26.53
85	NYSE	SE	Fri, May 4, 2007	26.50	26.99	26.32	26.64
84	NYSE	SE	Thu, May 3, 2007	26.73	26.91	26.36	26.47
83	NYSE	SE	Wed, May 2, 2007	26.37	26.75	26.00	26.63
82	NYSE	SE	Tue, May 1, 2007	26.07	26.42	25.86	26.42
81	NYSE	SE	Mon, Apr 30, 2007	26.40	26.65	26.02	26.10
80	NYSE	SE	Fri, Apr 27, 2007	26.45	26.83	26.13	26.42
79	NYSE	SE	Thu, Apr 26, 2007	26.90	27.00	26.39	26.60
78	NYSE	SE	Wed, Apr 25, 2007	26.70	27.16	26.66	27.12
77	NYSE	SE	Tue, Apr 24, 2007	26.68	27.05	26.59	26.62
76	NYSE	SE	Mon, Apr 23, 2007	27.34	27.34	26.54	26.71
75	NYSE	SE	Fri, Apr 20, 2007	27.00	27.01	26.36	27.01
74	NYSE	SE	Thu, Apr 19, 2007	26.03	26.21	25.87	26.14
73	NYSE	SE	Wed, Apr 18, 2007	26.50	26.75	25.91	25.97
72	NYSE	SE	Tue, Apr 17, 2007	26.08	26.61	26.06	26.50
71	NYSE	SE	Mon, Apr 16, 2007	26.52	26.52	25.90	26.13
70	NYSE	SE	Fri, Apr 13, 2007	26.59	26.85	25.49	25.72
69	NYSE	SE	Thu, Apr 12, 2007	26.06	26.18	25.71	25.79
68	NYSE	SE	Wed, Apr 11, 2007	26.26	26.61	26.00	26.04
67	NYSE	SE	Tue, Apr 10, 2007	26.12	26.50	26.06	26.25
66	NYSE	SE	Mon, Apr 9, 2007	25.86	26.28	25.77	26.03
65	NYSE	SE	Thu, Apr 5, 2007	25.98	26.13	25.55	25.86
64	NYSE	SE	Wed, Apr 4, 2007	26.22	26.36	25.93	25.97
63	NYSE	SE	Tue, Apr 3, 2007	26.50	26.60	26.06	26.20
62	NYSE	SE	Mon, Apr 2, 2007	26.27	26.40	26.00	26.32
61	NYSE	SE	Fri, Mar 30, 2007	26.15	26.62	25.79	26.27
60	NYSE	SE	Thu, Mar 29, 2007	26.10	26.20	25.70	25.96
59	NYSE	SE	Wed, Mar 28, 2007	25.56	26.00	25.49	25.76
58	NYSE	SE	Tue, Mar 27, 2007	25.53	25.73	25.39	25.56
57	NYSE	SE	Mon, Mar 26, 2007	25.05	25.55	25.01	25.52
56	NYSE	SE	Fri, Mar 23, 2007	25.45	25.78	25.35	25.58
55	NYSE	SE	Thu, Mar 22, 2007	25.00	25.42	24.95	25.21
54	NYSE	SE	Wed, Mar 21, 2007	24.07	25.25	24.02	24.90
53	NYSE	SE	Tue, Mar 20, 2007	23.88	24.14	23.70	24.10
52	NYSE	SE	Mon, Mar 19, 2007	23.99	24.51	23.55	23.83
51	NYSE	SE	Fri, Mar 16, 2007	24.17	24.32	23.90	23.98
50	NYSE	SE	Thu, Mar 15, 2007	24.42	24.42	24.09	24.17
49	NYSE	SE	Wed, Mar 14, 2007	24.25	24.34	24.00	24.32
48	NYSE	SE	Tue, Mar 13, 2007	24.40	24.77	23.93	24.02
47	NYSE	SE	Mon, Mar 12, 2007	24.83	24.95	24.39	24.59
46	NYSE	SE	Fri, Mar 9, 2007	24.87	25.16	24.72	24.98
45	NYSE	SE	Thu, Mar 8, 2007	25.08	25.15	24.61	24.77
44	NYSE	SE	Wed, Mar 7, 2007	25.01	25.40	25.00	25.02
43	NYSE	SE	Tue, Mar 6, 2007	24.78	25.19	24.75	25.14
42	NYSE	SE	Mon, Mar 5, 2007	25.00	25.27	24.56	24.68
41	NYSE	SE	Fri, Mar 2, 2007	25.55	25.74	25.27	25.31
40	NYSE	SE	Thu, Mar 1, 2007	25.43	26.13	25.30	25.99
39	NYSE	SE	Wed, Feb 28, 2007	25.30	25.85	25.27	25.73
38	NYSE	SE	Tue, Feb 27, 2007	26.08	26.36	25.42	25.64
37	NYSE	SE	Mon, Feb 26, 2007	25.35	26.10	25.32	26.06
36	NYSE	SE	Fri, Feb 23, 2007	25.30	25.50	25.16	25.32
35	NYSE	SE	Thu, Feb 22, 2007	25.40	25.68	25.30	25.38
34	NYSE	SE	Wed, Feb 21, 2007	25.50	25.75	25.05	25.52
33	NYSE	SE	Tue, Feb 20, 2007	25.78	25.90	25.54	25.65
32	NYSE	SE	Fri, Feb 16, 2007	25.97	26.08	25.81	25.93
31	NYSE	SE	Thu, Feb 15, 2007	26.16	26.35	25.85	26.12
30	NYSE	SE	Wed, Feb 14, 2007	25.76	26.26	25.75	26.16
29	NYSE	SE	Tue, Feb 13, 2007	25.77	26.20	25.65	25.88
28	NYSE	SE	Mon, Feb 12, 2007	25.80	26.01	25.56	25.77
27	NYSE	SE	Fri, Feb 9, 2007	26.80	27.13	25.94	25.95
26	NYSE	SE	Thu, Feb 8, 2007	26.78	26.89	26.39	26.82
25	NYSE	SE	Wed, Feb 7, 2007	26.88	27.11	26.80	26.90
24	NYSE	SE	Tue, Feb 6, 2007	26.70	26.97	26.60	26.82
23	NYSE	SE	Mon, Feb 5, 2007	25.95	26.77	25.95	26.50
22	NYSE	SE	Fri, Feb 2, 2007	25.86	26.40	25.80	25.99
21	NYSE	SE	Thu, Feb 1, 2007	26.13	26.18	25.74	25.95
20	NYSE	SE	Wed, Jan 31, 2007	25.75	26.35	25.60	26.12
19	NYSE	SE	Tue, Jan 30, 2007	26.00	26.59	25.92	26.14
18	NYSE	SE	Mon, Jan 29, 2007	25.90	26.04	25.68	25.82
17	NYSE	SE	Fri, Jan 26, 2007	26.18	26.20	25.50	25.75
16	NYSE	SE	Thu, Jan 25, 2007	26.69	26.84	26.07	26.21
15	NYSE	SE	Wed, Jan 24, 2007	26.80	26.95	26.71	26.85
14	NYSE	SE	Tue, Jan 23, 2007	26.55	27.09	26.50	26.92
13	NYSE	SE	Mon, Jan 22, 2007	26.35	26.90	26.30	26.69
12	NYSE	SE	Fri, Jan 19, 2007	27.20	27.35	26.68	26.80
11	NYSE	SE	Thu, Jan 18, 2007	26.75	27.00	26.19	26.85
10	NYSE	SE	Wed, Jan 17, 2007	25.95	27.02	25.50	26.80
9	NYSE	SE	Tue, Jan 16, 2007	25.41	26.05	25.25	25.85
8	NYSE	SE	Fri, Jan 12, 2007	25.85	26.35	25.11	26.05
7	NYSE	SE	Thu, Jan 11, 2007	26.60	27.07	26.27	26.42
6	NYSE	SE	Wed, Jan 10, 2007	27.76	27.76	26.55	26.72
5	NYSE	SE	Tue, Jan 9, 2007	27.34	28.24	27.34	27.76
4	NYSE	SE	Mon, Jan 8, 2007	28.40	28.68	27.55	27.78
3	NYSE	SE	Fri, Jan 5, 2007	29.35	29.39	28.31	28.86
2	NYSE	SE	Thu, Jan 4, 2007	28.80	29.60	28.75	29.05
1	NYSE	SE	Wed, Jan 3, 2007	28.25	30.00	28.00	28.62
#	Exchange	Symbol	Date	Open	High	Low	Close

Sea Ltd NYSE:SE 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