Sunstone Hotel Investors Inc NYSE:SHO Historical Prices

Below are the 4590 trading days of historical prices for SHO.

#	Exchange	Symbol	Date	Open	High	Low	Close
4590	NYSE	SHO	Tue, Jan 17, 2023	10.02	10.15	9.97	10.11
4589	NYSE	SHO	Fri, Jan 13, 2023	10.09	10.11	9.93	9.99
4588	NYSE	SHO	Thu, Jan 12, 2023	10.06	10.20	9.93	10.16
4587	NYSE	SHO	Wed, Jan 11, 2023	9.62	9.98	9.62	9.98
4586	NYSE	SHO	Tue, Jan 10, 2023	9.29	9.61	9.28	9.56
4585	NYSE	SHO	Mon, Jan 9, 2023	9.44	9.54	9.38	9.43
4584	NYSE	SHO	Fri, Jan 6, 2023	9.34	9.57	9.34	9.50
4583	NYSE	SHO	Thu, Jan 5, 2023	9.57	9.57	9.27	9.32
4582	NYSE	SHO	Wed, Jan 4, 2023	9.54	9.73	9.44	9.59
4581	NYSE	SHO	Tue, Jan 3, 2023	9.79	9.83	9.43	9.44
4580	NYSE	SHO	Fri, Dec 30, 2022	9.53	9.70	9.49	9.66
4579	NYSE	SHO	Thu, Dec 29, 2022	9.53	9.69	9.47	9.66
4578	NYSE	SHO	Wed, Dec 28, 2022	9.67	9.72	9.48	9.47
4577	NYSE	SHO	Tue, Dec 27, 2022	9.69	9.69	9.56	9.66
4576	NYSE	SHO	Fri, Dec 23, 2022	9.48	9.66	9.41	9.64
4575	NYSE	SHO	Thu, Dec 22, 2022	9.31	9.46	9.20	9.45
4574	NYSE	SHO	Wed, Dec 21, 2022	9.82	9.88	9.40	9.42
4573	NYSE	SHO	Tue, Dec 20, 2022	9.86	10.01	9.82	9.84
4572	NYSE	SHO	Mon, Dec 19, 2022	10.02	10.09	9.80	9.87
4571	NYSE	SHO	Fri, Dec 16, 2022	9.92	10.11	9.88	10.05
4570	NYSE	SHO	Thu, Dec 15, 2022	10.07	10.37	10.04	10.12
4569	NYSE	SHO	Wed, Dec 14, 2022	10.44	10.47	10.17	10.24
4568	NYSE	SHO	Tue, Dec 13, 2022	10.99	11.07	10.36	10.46
4567	NYSE	SHO	Mon, Dec 12, 2022	10.45	10.65	10.31	10.59
4566	NYSE	SHO	Fri, Dec 9, 2022	9.83	10.39	9.83	10.34
4565	NYSE	SHO	Thu, Dec 8, 2022	10.34	10.54	10.32	10.32
4564	NYSE	SHO	Wed, Dec 7, 2022	10.10	10.35	10.05	10.23
4563	NYSE	SHO	Tue, Dec 6, 2022	10.22	10.28	10.12	10.20
4562	NYSE	SHO	Mon, Dec 5, 2022	10.63	10.76	10.29	10.30
4561	NYSE	SHO	Fri, Dec 2, 2022	10.85	10.99	10.80	10.88
4560	NYSE	SHO	Thu, Dec 1, 2022	11.10	11.17	10.89	11.04
4559	NYSE	SHO	Wed, Nov 30, 2022	10.74	11.04	10.64	10.99
4558	NYSE	SHO	Tue, Nov 29, 2022	10.61	10.81	10.56	10.78
4557	NYSE	SHO	Mon, Nov 28, 2022	10.64	10.73	10.55	10.60
4556	NYSE	SHO	Fri, Nov 25, 2022	10.64	10.81	10.60	10.76
4555	NYSE	SHO	Wed, Nov 23, 2022	10.77	10.85	10.61	10.66
4554	NYSE	SHO	Tue, Nov 22, 2022	10.72	10.88	10.61	10.85
4553	NYSE	SHO	Mon, Nov 21, 2022	10.61	10.66	10.44	10.61
4552	NYSE	SHO	Fri, Nov 18, 2022	10.65	10.70	10.49	10.64
4551	NYSE	SHO	Thu, Nov 17, 2022	10.31	10.41	10.25	10.36
4550	NYSE	SHO	Wed, Nov 16, 2022	10.56	10.60	10.42	10.48
4549	NYSE	SHO	Tue, Nov 15, 2022	10.70	10.85	10.58	10.69
4548	NYSE	SHO	Mon, Nov 14, 2022	10.76	10.87	10.61	10.61
4547	NYSE	SHO	Fri, Nov 11, 2022	10.82	10.91	10.70	10.86
4546	NYSE	SHO	Thu, Nov 10, 2022	10.47	10.95	10.45	10.70
4545	NYSE	SHO	Wed, Nov 9, 2022	10.12	10.24	9.97	9.97
4544	NYSE	SHO	Tue, Nov 8, 2022	10.73	10.89	10.19	10.28
4543	NYSE	SHO	Mon, Nov 7, 2022	10.53	10.54	10.23	10.39
4542	NYSE	SHO	Fri, Nov 4, 2022	10.40	10.52	10.22	10.37
4541	NYSE	SHO	Thu, Nov 3, 2022	10.38	10.41	9.99	10.25
4540	NYSE	SHO	Wed, Nov 2, 2022	11.03	11.03	10.50	10.54
4539	NYSE	SHO	Tue, Nov 1, 2022	11.31	11.34	10.99	11.14
4538	NYSE	SHO	Mon, Oct 31, 2022	11.11	11.24	11.04	11.15
4537	NYSE	SHO	Fri, Oct 28, 2022	11.13	11.24	10.84	11.19
4536	NYSE	SHO	Thu, Oct 27, 2022	11.16	11.37	11.09	11.12
4535	NYSE	SHO	Wed, Oct 26, 2022	11.01	11.14	10.85	11.02
4534	NYSE	SHO	Tue, Oct 25, 2022	10.71	11.11	10.59	10.94
4533	NYSE	SHO	Mon, Oct 24, 2022	10.78	10.83	10.68	10.76
4532	NYSE	SHO	Fri, Oct 21, 2022	10.45	10.78	10.33	10.75
4531	NYSE	SHO	Thu, Oct 20, 2022	10.53	10.66	10.27	10.33
4530	NYSE	SHO	Wed, Oct 19, 2022	10.40	10.70	10.39	10.52
4529	NYSE	SHO	Tue, Oct 18, 2022	10.60	10.79	10.43	10.55
4528	NYSE	SHO	Mon, Oct 17, 2022	10.30	10.51	10.29	10.43
4527	NYSE	SHO	Fri, Oct 14, 2022	10.38	10.47	10.01	10.04
4526	NYSE	SHO	Thu, Oct 13, 2022	9.76	10.26	9.61	10.16
4525	NYSE	SHO	Wed, Oct 12, 2022	9.87	10.03	9.68	9.93
4524	NYSE	SHO	Tue, Oct 11, 2022	9.63	9.91	9.51	9.83
4523	NYSE	SHO	Mon, Oct 10, 2022	9.68	9.76	9.56	9.60
4522	NYSE	SHO	Fri, Oct 7, 2022	9.70	9.76	9.55	9.61
4521	NYSE	SHO	Thu, Oct 6, 2022	9.81	9.98	9.67	9.77
4520	NYSE	SHO	Wed, Oct 5, 2022	9.75	9.90	9.61	9.90
4519	NYSE	SHO	Tue, Oct 4, 2022	9.82	10.03	9.81	9.96
4518	NYSE	SHO	Mon, Oct 3, 2022	9.59	9.76	9.29	9.60
4517	NYSE	SHO	Fri, Sep 30, 2022	9.40	9.59	9.24	9.42
4516	NYSE	SHO	Thu, Sep 29, 2022	9.54	9.66	9.24	9.45
4515	NYSE	SHO	Wed, Sep 28, 2022	9.70	10.12	9.62	9.91
4514	NYSE	SHO	Tue, Sep 27, 2022	9.79	10.04	9.61	9.62
4513	NYSE	SHO	Mon, Sep 26, 2022	9.67	9.93	9.52	9.63
4512	NYSE	SHO	Fri, Sep 23, 2022	9.80	9.82	9.56	9.80
4511	NYSE	SHO	Thu, Sep 22, 2022	10.30	10.38	9.88	10.01
4510	NYSE	SHO	Wed, Sep 21, 2022	11.22	11.22	10.33	10.36
4509	NYSE	SHO	Tue, Sep 20, 2022	11.10	11.13	10.93	11.11
4508	NYSE	SHO	Mon, Sep 19, 2022	10.89	11.32	10.89	11.21
4507	NYSE	SHO	Fri, Sep 16, 2022	11.00	11.05	10.79	11.04
4506	NYSE	SHO	Thu, Sep 15, 2022	11.29	11.46	11.06	11.10
4505	NYSE	SHO	Wed, Sep 14, 2022	11.18	11.38	11.03	11.36
4504	NYSE	SHO	Tue, Sep 13, 2022	11.12	11.41	11.06	11.19
4503	NYSE	SHO	Mon, Sep 12, 2022	11.42	11.62	11.30	11.48
4502	NYSE	SHO	Fri, Sep 9, 2022	11.07	11.35	11.01	11.29
4501	NYSE	SHO	Thu, Sep 8, 2022	10.96	11.05	10.81	10.96
4500	NYSE	SHO	Wed, Sep 7, 2022	10.60	11.13	10.54	11.10
4499	NYSE	SHO	Tue, Sep 6, 2022	10.83	10.92	10.53	10.65
4498	NYSE	SHO	Fri, Sep 2, 2022	10.96	11.09	10.76	10.80
4497	NYSE	SHO	Thu, Sep 1, 2022	10.83	10.85	10.54	10.74
4496	NYSE	SHO	Wed, Aug 31, 2022	11.03	11.15	10.84	10.89
4495	NYSE	SHO	Tue, Aug 30, 2022	11.19	11.30	10.97	11.04
4494	NYSE	SHO	Mon, Aug 29, 2022	11.00	11.21	10.91	11.12
4493	NYSE	SHO	Fri, Aug 26, 2022	11.76	11.77	11.11	11.11
4492	NYSE	SHO	Thu, Aug 25, 2022	11.86	11.99	11.70	11.77
4491	NYSE	SHO	Wed, Aug 24, 2022	11.68	11.92	11.60	11.85
4490	NYSE	SHO	Tue, Aug 23, 2022	11.56	11.74	11.53	11.69
4489	NYSE	SHO	Mon, Aug 22, 2022	11.53	11.67	11.38	11.53
4488	NYSE	SHO	Fri, Aug 19, 2022	12.14	12.16	11.69	11.75
4487	NYSE	SHO	Thu, Aug 18, 2022	12.10	12.30	12.10	12.21
4486	NYSE	SHO	Wed, Aug 17, 2022	12.04	12.25	12.02	12.12
4485	NYSE	SHO	Tue, Aug 16, 2022	11.97	12.33	11.91	12.22
4484	NYSE	SHO	Mon, Aug 15, 2022	11.80	11.90	11.70	11.86
4483	NYSE	SHO	Fri, Aug 12, 2022	11.79	11.83	11.67	11.81
4482	NYSE	SHO	Thu, Aug 11, 2022	11.61	11.70	11.45	11.68
4481	NYSE	SHO	Wed, Aug 10, 2022	11.31	11.45	11.24	11.39
4480	NYSE	SHO	Tue, Aug 9, 2022	11.09	11.19	11.01	11.13
4479	NYSE	SHO	Mon, Aug 8, 2022	11.15	11.30	11.04	11.12
4478	NYSE	SHO	Fri, Aug 5, 2022	10.93	11.16	10.90	11.02
4477	NYSE	SHO	Thu, Aug 4, 2022	11.32	11.42	10.89	11.00
4476	NYSE	SHO	Wed, Aug 3, 2022	11.44	11.79	11.16	11.21
4475	NYSE	SHO	Tue, Aug 2, 2022	11.38	11.42	11.04	11.06
4474	NYSE	SHO	Mon, Aug 1, 2022	11.21	11.48	11.10	11.41
4473	NYSE	SHO	Fri, Jul 29, 2022	11.16	11.39	11.02	11.33
4472	NYSE	SHO	Thu, Jul 28, 2022	11.00	11.19	10.92	11.17
4471	NYSE	SHO	Wed, Jul 27, 2022	10.78	11.03	10.77	11.00
4470	NYSE	SHO	Tue, Jul 26, 2022	10.78	10.87	10.61	10.62
4469	NYSE	SHO	Mon, Jul 25, 2022	10.74	10.90	10.57	10.78
4468	NYSE	SHO	Fri, Jul 22, 2022	10.92	11.05	10.61	10.65
4467	NYSE	SHO	Thu, Jul 21, 2022	10.88	10.99	10.71	10.89
4466	NYSE	SHO	Wed, Jul 20, 2022	10.80	11.06	10.75	11.02
4465	NYSE	SHO	Tue, Jul 19, 2022	10.56	10.89	10.51	10.85
4464	NYSE	SHO	Mon, Jul 18, 2022	9.94	10.18	9.88	10.01
4463	NYSE	SHO	Fri, Jul 15, 2022	9.76	9.82	9.53	9.79
4462	NYSE	SHO	Thu, Jul 14, 2022	9.48	9.68	9.48	9.57
4461	NYSE	SHO	Wed, Jul 13, 2022	9.52	9.78	9.45	9.67
4460	NYSE	SHO	Tue, Jul 12, 2022	9.54	9.83	9.53	9.72
4459	NYSE	SHO	Mon, Jul 11, 2022	9.57	9.68	9.42	9.56
4458	NYSE	SHO	Fri, Jul 8, 2022	9.83	9.88	9.63	9.72
4457	NYSE	SHO	Thu, Jul 7, 2022	9.81	10.02	9.77	9.83
4456	NYSE	SHO	Wed, Jul 6, 2022	9.83	10.04	9.52	9.66
4455	NYSE	SHO	Tue, Jul 5, 2022	9.69	10.06	9.50	9.90
4454	NYSE	SHO	Fri, Jul 1, 2022	9.82	10.12	9.77	9.88
4453	NYSE	SHO	Thu, Jun 30, 2022	9.82	10.19	9.59	9.92
4452	NYSE	SHO	Wed, Jun 29, 2022	10.01	10.12	9.69	9.98
4451	NYSE	SHO	Tue, Jun 28, 2022	10.30	10.56	10.07	10.17
4450	NYSE	SHO	Mon, Jun 27, 2022	10.23	10.34	10.01	10.14
4449	NYSE	SHO	Fri, Jun 24, 2022	9.80	10.23	9.66	10.23
4448	NYSE	SHO	Thu, Jun 23, 2022	9.62	9.69	9.30	9.64
4447	NYSE	SHO	Wed, Jun 22, 2022	9.79	9.94	9.67	9.67
4446	NYSE	SHO	Tue, Jun 21, 2022	10.11	10.32	9.89	10.00
4445	NYSE	SHO	Fri, Jun 17, 2022	10.04	10.10	9.77	9.94
4444	NYSE	SHO	Thu, Jun 16, 2022	10.52	10.57	9.92	9.99
4443	NYSE	SHO	Wed, Jun 15, 2022	10.47	10.97	10.42	10.80
4442	NYSE	SHO	Tue, Jun 14, 2022	10.25	10.44	10.12	10.34
4441	NYSE	SHO	Mon, Jun 13, 2022	10.68	10.75	10.28	10.29
4440	NYSE	SHO	Fri, Jun 10, 2022	11.73	11.86	11.00	11.02
4439	NYSE	SHO	Thu, Jun 9, 2022	12.50	12.50	11.89	11.91
4438	NYSE	SHO	Wed, Jun 8, 2022	12.59	12.68	12.47	12.55
4437	NYSE	SHO	Tue, Jun 7, 2022	12.47	12.72	12.35	12.68
4436	NYSE	SHO	Mon, Jun 6, 2022	12.45	12.57	12.28	12.55
4435	NYSE	SHO	Fri, Jun 3, 2022	12.29	12.47	12.21	12.23
4434	NYSE	SHO	Thu, Jun 2, 2022	12.21	12.44	12.19	12.35
4433	NYSE	SHO	Wed, Jun 1, 2022	12.09	12.37	11.85	12.28
4432	NYSE	SHO	Tue, May 31, 2022	11.94	12.05	11.79	11.97
4431	NYSE	SHO	Fri, May 27, 2022	11.96	12.10	11.88	12.06
4430	NYSE	SHO	Thu, May 26, 2022	11.62	11.94	11.62	11.85
4429	NYSE	SHO	Wed, May 25, 2022	10.90	11.65	10.90	11.52
4428	NYSE	SHO	Tue, May 24, 2022	11.02	11.14	10.73	11.00
4427	NYSE	SHO	Mon, May 23, 2022	11.26	11.31	11.07	11.18
4426	NYSE	SHO	Fri, May 20, 2022	11.66	11.69	10.95	11.18
4425	NYSE	SHO	Thu, May 19, 2022	11.55	11.82	11.47	11.54
4424	NYSE	SHO	Wed, May 18, 2022	11.90	12.15	11.62	11.70
4423	NYSE	SHO	Tue, May 17, 2022	11.73	11.94	11.66	11.92
4422	NYSE	SHO	Mon, May 16, 2022	11.50	11.63	11.40	11.56
4421	NYSE	SHO	Fri, May 13, 2022	11.43	11.61	11.30	11.54
4420	NYSE	SHO	Thu, May 12, 2022	11.40	11.42	11.04	11.30
4419	NYSE	SHO	Wed, May 11, 2022	11.62	11.77	11.12	11.41
4418	NYSE	SHO	Tue, May 10, 2022	11.24	11.61	11.12	11.49
4417	NYSE	SHO	Mon, May 9, 2022	11.74	11.77	10.98	11.12
4416	NYSE	SHO	Fri, May 6, 2022	11.38	11.73	11.16	11.61
4415	NYSE	SHO	Thu, May 5, 2022	12.03	12.39	11.24	11.47
4414	NYSE	SHO	Wed, May 4, 2022	12.11	12.27	11.74	12.23
4413	NYSE	SHO	Tue, May 3, 2022	12.21	12.35	11.81	12.06
4412	NYSE	SHO	Mon, May 2, 2022	12.36	12.47	11.93	12.16
4411	NYSE	SHO	Fri, Apr 29, 2022	12.58	12.70	12.22	12.25
4410	NYSE	SHO	Thu, Apr 28, 2022	12.56	12.72	12.19	12.66
4409	NYSE	SHO	Wed, Apr 27, 2022	12.15	12.60	12.08	12.44
4408	NYSE	SHO	Tue, Apr 26, 2022	12.29	12.47	12.17	12.19
4407	NYSE	SHO	Mon, Apr 25, 2022	12.18	12.47	12.11	12.41
4406	NYSE	SHO	Fri, Apr 22, 2022	12.18	12.34	12.11	12.21
4405	NYSE	SHO	Thu, Apr 21, 2022	12.55	12.65	12.19	12.20
4404	NYSE	SHO	Wed, Apr 20, 2022	12.15	12.47	12.15	12.29
4403	NYSE	SHO	Tue, Apr 19, 2022	11.93	12.15	11.93	12.08
4402	NYSE	SHO	Mon, Apr 18, 2022	11.88	12.05	11.76	11.84
4401	NYSE	SHO	Thu, Apr 14, 2022	11.95	12.13	11.88	11.91
4400	NYSE	SHO	Wed, Apr 13, 2022	11.15	11.90	11.15	11.86
4399	NYSE	SHO	Tue, Apr 12, 2022	10.98	11.16	10.93	11.09
4398	NYSE	SHO	Mon, Apr 11, 2022	10.77	10.97	10.72	10.90
4397	NYSE	SHO	Fri, Apr 8, 2022	11.03	11.10	10.83	10.84
4396	NYSE	SHO	Thu, Apr 7, 2022	11.16	11.21	10.83	11.03
4395	NYSE	SHO	Wed, Apr 6, 2022	11.36	11.50	11.11	11.24
4394	NYSE	SHO	Tue, Apr 5, 2022	11.76	11.94	11.49	11.50
4393	NYSE	SHO	Mon, Apr 4, 2022	11.68	11.93	11.43	11.83
4392	NYSE	SHO	Fri, Apr 1, 2022	11.87	11.93	11.65	11.67
4391	NYSE	SHO	Thu, Mar 31, 2022	12.01	12.12	11.78	11.78
4390	NYSE	SHO	Wed, Mar 30, 2022	12.04	12.18	11.92	11.97
4389	NYSE	SHO	Tue, Mar 29, 2022	11.91	12.12	11.90	12.07
4388	NYSE	SHO	Mon, Mar 28, 2022	11.91	11.99	11.66	11.74
4387	NYSE	SHO	Fri, Mar 25, 2022	11.68	11.91	11.66	11.91
4386	NYSE	SHO	Thu, Mar 24, 2022	11.51	11.63	11.35	11.63
4385	NYSE	SHO	Wed, Mar 23, 2022	11.60	11.71	11.50	11.50
4384	NYSE	SHO	Tue, Mar 22, 2022	11.69	11.87	11.63	11.71
4383	NYSE	SHO	Mon, Mar 21, 2022	11.74	11.75	11.39	11.57
4382	NYSE	SHO	Fri, Mar 18, 2022	11.38	11.80	11.38	11.75
4381	NYSE	SHO	Thu, Mar 17, 2022	11.40	11.57	11.32	11.51
4380	NYSE	SHO	Wed, Mar 16, 2022	11.52	11.64	11.25	11.50
4379	NYSE	SHO	Tue, Mar 15, 2022	11.45	11.64	11.24	11.33
4378	NYSE	SHO	Mon, Mar 14, 2022	11.37	11.55	11.18	11.31
4377	NYSE	SHO	Fri, Mar 11, 2022	11.41	11.59	11.19	11.22
4376	NYSE	SHO	Thu, Mar 10, 2022	10.89	11.27	10.82	11.25
4375	NYSE	SHO	Wed, Mar 9, 2022	11.07	11.34	11.05	11.12
4374	NYSE	SHO	Tue, Mar 8, 2022	10.27	10.92	10.17	10.79
4373	NYSE	SHO	Mon, Mar 7, 2022	10.66	10.66	10.09	10.15
4372	NYSE	SHO	Fri, Mar 4, 2022	10.45	10.59	10.31	10.56
4371	NYSE	SHO	Thu, Mar 3, 2022	10.79	10.82	10.36	10.53
4370	NYSE	SHO	Wed, Mar 2, 2022	10.12	10.76	10.12	10.69
4369	NYSE	SHO	Tue, Mar 1, 2022	10.38	10.45	10.03	10.17
4368	NYSE	SHO	Mon, Feb 28, 2022	10.47	10.76	10.40	10.58
4367	NYSE	SHO	Fri, Feb 25, 2022	10.58	10.72	10.28	10.65
4366	NYSE	SHO	Thu, Feb 24, 2022	10.09	10.53	9.93	10.50
4365	NYSE	SHO	Wed, Feb 23, 2022	11.30	11.64	10.38	10.38
4364	NYSE	SHO	Tue, Feb 22, 2022	11.49	11.58	11.12	11.20
4363	NYSE	SHO	Fri, Feb 18, 2022	11.83	12.02	11.51	11.53
4362	NYSE	SHO	Thu, Feb 17, 2022	11.84	11.97	11.66	11.88
4361	NYSE	SHO	Wed, Feb 16, 2022	11.91	12.08	11.82	11.95
4360	NYSE	SHO	Tue, Feb 15, 2022	11.52	11.91	11.52	11.87
4359	NYSE	SHO	Mon, Feb 14, 2022	11.53	11.65	11.32	11.38
4358	NYSE	SHO	Fri, Feb 11, 2022	11.72	11.84	11.36	11.47
4357	NYSE	SHO	Thu, Feb 10, 2022	11.58	11.96	11.54	11.71
4356	NYSE	SHO	Wed, Feb 9, 2022	11.84	12.00	11.76	11.79
4355	NYSE	SHO	Tue, Feb 8, 2022	11.58	11.82	11.55	11.71
4354	NYSE	SHO	Mon, Feb 7, 2022	11.37	11.65	11.37	11.51
4353	NYSE	SHO	Fri, Feb 4, 2022	11.04	11.42	11.02	11.36
4352	NYSE	SHO	Thu, Feb 3, 2022	11.09	11.26	11.03	11.15
4351	NYSE	SHO	Wed, Feb 2, 2022	11.43	11.52	11.18	11.21
4350	NYSE	SHO	Tue, Feb 1, 2022	11.32	11.56	11.23	11.43
4349	NYSE	SHO	Mon, Jan 31, 2022	10.71	11.32	10.65	11.31
4348	NYSE	SHO	Fri, Jan 28, 2022	10.53	10.80	10.27	10.78
4347	NYSE	SHO	Thu, Jan 27, 2022	11.00	11.13	10.43	10.51
4346	NYSE	SHO	Wed, Jan 26, 2022	11.16	11.40	10.87	10.96
4345	NYSE	SHO	Tue, Jan 25, 2022	10.91	11.15	10.67	11.06
4344	NYSE	SHO	Mon, Jan 24, 2022	10.83	11.11	10.56	11.08
4343	NYSE	SHO	Fri, Jan 21, 2022	11.16	11.28	11.00	11.12
4342	NYSE	SHO	Thu, Jan 20, 2022	11.46	11.77	11.21	11.23
4341	NYSE	SHO	Wed, Jan 19, 2022	11.75	11.86	11.49	11.49
4340	NYSE	SHO	Tue, Jan 18, 2022	11.94	12.00	11.69	11.73
4339	NYSE	SHO	Fri, Jan 14, 2022	11.77	11.90	11.58	11.82
4338	NYSE	SHO	Thu, Jan 13, 2022	11.72	11.97	11.70	11.83
4337	NYSE	SHO	Wed, Jan 12, 2022	11.79	11.83	11.59	11.67
4336	NYSE	SHO	Tue, Jan 11, 2022	11.53	11.76	11.37	11.69
4335	NYSE	SHO	Mon, Jan 10, 2022	11.76	11.78	11.39	11.55
4334	NYSE	SHO	Fri, Jan 7, 2022	11.82	12.20	11.82	12.04
4333	NYSE	SHO	Thu, Jan 6, 2022	11.73	11.86	11.60	11.80
4332	NYSE	SHO	Wed, Jan 5, 2022	12.08	12.20	11.59	11.63
4331	NYSE	SHO	Tue, Jan 4, 2022	11.96	12.29	11.96	12.04
4330	NYSE	SHO	Mon, Jan 3, 2022	11.80	12.09	11.77	11.86
4329	NYSE	SHO	Fri, Dec 31, 2021	11.62	11.82	11.58	11.73
4328	NYSE	SHO	Thu, Dec 30, 2021	11.66	11.86	11.66	11.67
4327	NYSE	SHO	Wed, Dec 29, 2021	11.67	11.73	11.52	11.71
4326	NYSE	SHO	Tue, Dec 28, 2021	11.69	11.85	11.64	11.69
4325	NYSE	SHO	Mon, Dec 27, 2021	11.61	11.76	11.46	11.76
4324	NYSE	SHO	Thu, Dec 23, 2021	11.76	11.84	11.60	11.68
4323	NYSE	SHO	Wed, Dec 22, 2021	11.44	11.76	11.44	11.67
4322	NYSE	SHO	Tue, Dec 21, 2021	10.90	11.57	10.89	11.51
4321	NYSE	SHO	Mon, Dec 20, 2021	10.60	10.77	10.32	10.77
4320	NYSE	SHO	Fri, Dec 17, 2021	10.66	10.87	10.52	10.81
4319	NYSE	SHO	Thu, Dec 16, 2021	11.04	11.16	10.69	10.71
4318	NYSE	SHO	Wed, Dec 15, 2021	10.88	10.89	10.45	10.84
4317	NYSE	SHO	Tue, Dec 14, 2021	10.92	11.21	10.85	10.88
4316	NYSE	SHO	Mon, Dec 13, 2021	11.32	11.44	10.94	10.94
4315	NYSE	SHO	Fri, Dec 10, 2021	11.80	11.83	11.47	11.50
4314	NYSE	SHO	Thu, Dec 9, 2021	11.57	11.82	11.49	11.71
4313	NYSE	SHO	Wed, Dec 8, 2021	11.52	11.85	11.46	11.73
4312	NYSE	SHO	Tue, Dec 7, 2021	11.65	11.80	11.43	11.51
4311	NYSE	SHO	Mon, Dec 6, 2021	11.25	11.81	11.15	11.51
4310	NYSE	SHO	Fri, Dec 3, 2021	11.04	11.06	10.80	10.99
4309	NYSE	SHO	Thu, Dec 2, 2021	10.54	11.06	10.34	11.01
4308	NYSE	SHO	Wed, Dec 1, 2021	11.12	11.12	10.47	10.48
4307	NYSE	SHO	Tue, Nov 30, 2021	11.12	11.12	10.81	10.87
4306	NYSE	SHO	Mon, Nov 29, 2021	11.37	11.41	11.09	11.30
4305	NYSE	SHO	Fri, Nov 26, 2021	11.43	11.43	10.66	11.13
4304	NYSE	SHO	Wed, Nov 24, 2021	11.96	12.11	11.86	12.01
4303	NYSE	SHO	Tue, Nov 23, 2021	11.93	12.21	11.89	12.04
4302	NYSE	SHO	Mon, Nov 22, 2021	11.90	12.03	11.80	11.84
4301	NYSE	SHO	Fri, Nov 19, 2021	11.77	11.92	11.52	11.85
4300	NYSE	SHO	Thu, Nov 18, 2021	12.00	12.09	11.90	12.03
4299	NYSE	SHO	Wed, Nov 17, 2021	12.12	12.15	11.87	12.01
4298	NYSE	SHO	Tue, Nov 16, 2021	12.52	12.52	12.07	12.19
4297	NYSE	SHO	Mon, Nov 15, 2021	12.37	12.49	12.26	12.47
4296	NYSE	SHO	Fri, Nov 12, 2021	12.52	12.61	12.45	12.51
4295	NYSE	SHO	Thu, Nov 11, 2021	12.59	12.65	12.35	12.49
4294	NYSE	SHO	Wed, Nov 10, 2021	12.74	12.86	12.61	12.61
4293	NYSE	SHO	Tue, Nov 9, 2021	13.00	13.08	12.77	12.83
4292	NYSE	SHO	Mon, Nov 8, 2021	13.28	13.46	12.99	13.16
4291	NYSE	SHO	Fri, Nov 5, 2021	13.39	13.91	13.01	13.23
4290	NYSE	SHO	Thu, Nov 4, 2021	12.96	13.11	12.73	12.73
4289	NYSE	SHO	Wed, Nov 3, 2021	12.62	13.06	12.59	12.95
4288	NYSE	SHO	Tue, Nov 2, 2021	12.69	12.79	12.58	12.65
4287	NYSE	SHO	Mon, Nov 1, 2021	12.39	12.68	12.35	12.64
4286	NYSE	SHO	Fri, Oct 29, 2021	12.32	12.50	12.21	12.34
4285	NYSE	SHO	Thu, Oct 28, 2021	12.17	12.35	12.03	12.32
4284	NYSE	SHO	Wed, Oct 27, 2021	12.15	12.27	12.00	12.16
4283	NYSE	SHO	Tue, Oct 26, 2021	12.36	12.40	12.16	12.18
4282	NYSE	SHO	Mon, Oct 25, 2021	12.15	12.37	12.07	12.28
4281	NYSE	SHO	Fri, Oct 22, 2021	12.34	12.43	12.19	12.22
4280	NYSE	SHO	Thu, Oct 21, 2021	12.34	12.47	12.28	12.37
4279	NYSE	SHO	Wed, Oct 20, 2021	12.41	12.54	12.23	12.39
4278	NYSE	SHO	Tue, Oct 19, 2021	12.58	12.58	12.35	12.42
4277	NYSE	SHO	Mon, Oct 18, 2021	12.18	12.51	12.18	12.47
4276	NYSE	SHO	Fri, Oct 15, 2021	12.49	12.62	12.29	12.29
4275	NYSE	SHO	Thu, Oct 14, 2021	12.27	12.35	12.16	12.30
4274	NYSE	SHO	Wed, Oct 13, 2021	12.39	12.39	12.02	12.17
4273	NYSE	SHO	Tue, Oct 12, 2021	12.40	12.50	12.35	12.41
4272	NYSE	SHO	Mon, Oct 11, 2021	12.50	12.68	12.41	12.44
4271	NYSE	SHO	Fri, Oct 8, 2021	12.49	12.62	12.37	12.50
4270	NYSE	SHO	Thu, Oct 7, 2021	12.49	12.67	12.35	12.49
4269	NYSE	SHO	Wed, Oct 6, 2021	12.25	12.42	11.97	12.38
4268	NYSE	SHO	Tue, Oct 5, 2021	12.41	12.59	12.22	12.41
4267	NYSE	SHO	Mon, Oct 4, 2021	12.35	12.51	12.18	12.40
4266	NYSE	SHO	Fri, Oct 1, 2021	12.05	12.43	12.05	12.32
4265	NYSE	SHO	Thu, Sep 30, 2021	12.23	12.31	11.94	11.94
4264	NYSE	SHO	Wed, Sep 29, 2021	12.29	12.34	12.10	12.21
4263	NYSE	SHO	Tue, Sep 28, 2021	12.25	12.63	12.18	12.21
4262	NYSE	SHO	Mon, Sep 27, 2021	12.45	12.68	12.31	12.34
4261	NYSE	SHO	Fri, Sep 24, 2021	12.27	12.44	12.19	12.32
4260	NYSE	SHO	Thu, Sep 23, 2021	12.25	12.44	12.17	12.28
4259	NYSE	SHO	Wed, Sep 22, 2021	11.97	12.26	11.88	12.12
4258	NYSE	SHO	Tue, Sep 21, 2021	11.89	12.04	11.80	11.82
4257	NYSE	SHO	Mon, Sep 20, 2021	11.68	11.80	11.55	11.76
4256	NYSE	SHO	Fri, Sep 17, 2021	11.89	12.03	11.80	11.94
4255	NYSE	SHO	Thu, Sep 16, 2021	12.03	12.09	11.94	11.97
4254	NYSE	SHO	Wed, Sep 15, 2021	12.24	12.25	11.94	12.07
4253	NYSE	SHO	Tue, Sep 14, 2021	12.31	12.38	12.08	12.15
4252	NYSE	SHO	Mon, Sep 13, 2021	11.98	12.43	11.89	12.29
4251	NYSE	SHO	Fri, Sep 10, 2021	12.00	12.21	11.81	11.84
4250	NYSE	SHO	Thu, Sep 9, 2021	12.16	12.24	11.91	11.93
4249	NYSE	SHO	Wed, Sep 8, 2021	12.02	12.26	11.97	12.22
4248	NYSE	SHO	Tue, Sep 7, 2021	11.74	12.04	11.49	12.04
4247	NYSE	SHO	Fri, Sep 3, 2021	12.04	12.07	11.51	11.80
4246	NYSE	SHO	Thu, Sep 2, 2021	11.58	11.72	11.50	11.61
4245	NYSE	SHO	Wed, Sep 1, 2021	11.68	11.74	11.49	11.57
4244	NYSE	SHO	Tue, Aug 31, 2021	11.43	11.65	11.43	11.59
4243	NYSE	SHO	Mon, Aug 30, 2021	11.69	11.69	11.43	11.49
4242	NYSE	SHO	Fri, Aug 27, 2021	11.28	11.74	11.19	11.63
4241	NYSE	SHO	Thu, Aug 26, 2021	11.33	11.42	11.16	11.25
4240	NYSE	SHO	Wed, Aug 25, 2021	11.29	11.43	11.14	11.32
4239	NYSE	SHO	Tue, Aug 24, 2021	10.99	11.30	10.99	11.29
4238	NYSE	SHO	Mon, Aug 23, 2021	10.87	11.03	10.76	10.95
4237	NYSE	SHO	Fri, Aug 20, 2021	10.63	10.85	10.52	10.80
4236	NYSE	SHO	Thu, Aug 19, 2021	10.72	10.80	10.52	10.68
4235	NYSE	SHO	Wed, Aug 18, 2021	10.90	10.97	10.68	10.84
4234	NYSE	SHO	Tue, Aug 17, 2021	10.90	10.96	10.71	10.89
4233	NYSE	SHO	Mon, Aug 16, 2021	11.12	11.12	10.87	10.97
4232	NYSE	SHO	Fri, Aug 13, 2021	11.18	11.27	11.06	11.24
4231	NYSE	SHO	Thu, Aug 12, 2021	11.42	11.42	11.10	11.21
4230	NYSE	SHO	Wed, Aug 11, 2021	11.28	11.38	11.07	11.37
4229	NYSE	SHO	Tue, Aug 10, 2021	11.01	11.34	10.86	11.23
4228	NYSE	SHO	Mon, Aug 9, 2021	11.16	11.30	10.89	11.07
4227	NYSE	SHO	Fri, Aug 6, 2021	11.56	11.71	11.16	11.29
4226	NYSE	SHO	Thu, Aug 5, 2021	11.17	11.40	11.08	11.31
4225	NYSE	SHO	Wed, Aug 4, 2021	10.95	11.46	10.95	11.17
4224	NYSE	SHO	Tue, Aug 3, 2021	11.29	11.42	10.98	11.35
4223	NYSE	SHO	Mon, Aug 2, 2021	11.63	11.93	11.27	11.31
4222	NYSE	SHO	Fri, Jul 30, 2021	11.70	11.90	11.36	11.54
4221	NYSE	SHO	Thu, Jul 29, 2021	11.78	11.96	11.66	11.78
4220	NYSE	SHO	Wed, Jul 28, 2021	11.68	11.78	11.38	11.65
4219	NYSE	SHO	Tue, Jul 27, 2021	11.71	11.88	11.56	11.60
4218	NYSE	SHO	Mon, Jul 26, 2021	11.50	11.83	11.44	11.83
4217	NYSE	SHO	Fri, Jul 23, 2021	11.80	11.89	11.47	11.50
4216	NYSE	SHO	Thu, Jul 22, 2021	11.72	11.78	11.49	11.66
4215	NYSE	SHO	Wed, Jul 21, 2021	11.61	11.94	11.59	11.81
4214	NYSE	SHO	Tue, Jul 20, 2021	11.15	11.61	10.94	11.48
4213	NYSE	SHO	Mon, Jul 19, 2021	11.10	11.33	10.74	11.12
4212	NYSE	SHO	Fri, Jul 16, 2021	11.92	12.05	11.41	11.41
4211	NYSE	SHO	Thu, Jul 15, 2021	11.81	11.92	11.57	11.80
4210	NYSE	SHO	Wed, Jul 14, 2021	11.65	11.91	11.62	11.88
4209	NYSE	SHO	Tue, Jul 13, 2021	11.97	12.01	11.61	11.63
4208	NYSE	SHO	Mon, Jul 12, 2021	11.99	12.15	11.87	12.07
4207	NYSE	SHO	Fri, Jul 9, 2021	11.90	12.08	11.81	12.07
4206	NYSE	SHO	Thu, Jul 8, 2021	11.66	12.06	11.39	11.76
4205	NYSE	SHO	Wed, Jul 7, 2021	11.91	12.09	11.77	11.88
4204	NYSE	SHO	Tue, Jul 6, 2021	12.36	12.38	11.87	12.01
4203	NYSE	SHO	Fri, Jul 2, 2021	12.47	12.50	12.32	12.40
4202	NYSE	SHO	Thu, Jul 1, 2021	12.47	12.62	12.40	12.48
4201	NYSE	SHO	Wed, Jun 30, 2021	12.24	12.51	12.21	12.42
4200	NYSE	SHO	Tue, Jun 29, 2021	12.41	12.58	12.25	12.25
4199	NYSE	SHO	Mon, Jun 28, 2021	12.83	12.85	12.24	12.40
4198	NYSE	SHO	Fri, Jun 25, 2021	13.01	13.08	12.91	12.91
4197	NYSE	SHO	Thu, Jun 24, 2021	13.00	13.06	12.83	13.01
4196	NYSE	SHO	Wed, Jun 23, 2021	13.04	13.20	12.93	12.93
4195	NYSE	SHO	Tue, Jun 22, 2021	13.00	13.11	12.84	13.05
4194	NYSE	SHO	Mon, Jun 21, 2021	12.98	13.12	12.83	13.06
4193	NYSE	SHO	Fri, Jun 18, 2021	12.82	12.96	12.63	12.86
4192	NYSE	SHO	Thu, Jun 17, 2021	13.26	13.33	12.89	13.03
4191	NYSE	SHO	Wed, Jun 16, 2021	13.11	13.34	13.04	13.23
4190	NYSE	SHO	Tue, Jun 15, 2021	13.24	13.24	13.04	13.14
4189	NYSE	SHO	Mon, Jun 14, 2021	13.29	13.39	13.10	13.19
4188	NYSE	SHO	Fri, Jun 11, 2021	13.15	13.26	13.09	13.19
4187	NYSE	SHO	Thu, Jun 10, 2021	13.32	13.32	13.05	13.17
4186	NYSE	SHO	Wed, Jun 9, 2021	13.41	13.45	13.28	13.28
4185	NYSE	SHO	Tue, Jun 8, 2021	13.22	13.50	13.06	13.34
4184	NYSE	SHO	Mon, Jun 7, 2021	12.92	13.46	12.81	13.31
4183	NYSE	SHO	Fri, Jun 4, 2021	12.91	13.02	12.84	12.90
4182	NYSE	SHO	Thu, Jun 3, 2021	12.82	12.85	12.69	12.82
4181	NYSE	SHO	Wed, Jun 2, 2021	13.05	13.05	12.84	12.89
4180	NYSE	SHO	Tue, Jun 1, 2021	12.65	12.93	12.60	12.92
4179	NYSE	SHO	Fri, May 28, 2021	12.66	12.71	12.48	12.56
4178	NYSE	SHO	Thu, May 27, 2021	12.78	12.80	12.56	12.56
4177	NYSE	SHO	Wed, May 26, 2021	12.43	12.69	12.30	12.65
4176	NYSE	SHO	Tue, May 25, 2021	12.55	12.71	12.39	12.41
4175	NYSE	SHO	Mon, May 24, 2021	12.46	12.52	12.25	12.49
4174	NYSE	SHO	Fri, May 21, 2021	12.40	12.41	12.23	12.33
4173	NYSE	SHO	Thu, May 20, 2021	12.38	12.45	12.00	12.29
4172	NYSE	SHO	Wed, May 19, 2021	12.37	12.43	12.12	12.42
4171	NYSE	SHO	Tue, May 18, 2021	12.57	12.83	12.53	12.59
4170	NYSE	SHO	Mon, May 17, 2021	12.59	12.68	12.39	12.67
4169	NYSE	SHO	Fri, May 14, 2021	12.36	12.75	12.34	12.69
4168	NYSE	SHO	Thu, May 13, 2021	12.01	12.48	11.98	12.29
4167	NYSE	SHO	Wed, May 12, 2021	12.13	12.30	11.85	11.90
4166	NYSE	SHO	Tue, May 11, 2021	11.98	12.21	11.90	12.19
4165	NYSE	SHO	Mon, May 10, 2021	12.74	12.90	12.21	12.24
4164	NYSE	SHO	Fri, May 7, 2021	12.36	12.74	12.25	12.74
4163	NYSE	SHO	Thu, May 6, 2021	12.69	12.84	12.27	12.40
4162	NYSE	SHO	Wed, May 5, 2021	12.90	12.92	12.62	12.67
4161	NYSE	SHO	Tue, May 4, 2021	13.08	13.37	12.61	12.89
4160	NYSE	SHO	Mon, May 3, 2021	13.29	13.45	13.14	13.27
4159	NYSE	SHO	Fri, Apr 30, 2021	13.39	13.39	13.05	13.16
4158	NYSE	SHO	Thu, Apr 29, 2021	13.37	13.62	13.31	13.55
4157	NYSE	SHO	Wed, Apr 28, 2021	13.10	13.31	13.03	13.24
4156	NYSE	SHO	Tue, Apr 27, 2021	12.84	13.08	12.65	13.04
4155	NYSE	SHO	Mon, Apr 26, 2021	12.78	12.94	12.72	12.79
4154	NYSE	SHO	Fri, Apr 23, 2021	12.47	12.69	12.36	12.66
4153	NYSE	SHO	Thu, Apr 22, 2021	12.66	12.72	12.44	12.47
4152	NYSE	SHO	Wed, Apr 21, 2021	12.25	12.72	12.15	12.60
4151	NYSE	SHO	Tue, Apr 20, 2021	12.33	12.36	12.10	12.27
4150	NYSE	SHO	Mon, Apr 19, 2021	12.54	12.72	12.45	12.48
4149	NYSE	SHO	Fri, Apr 16, 2021	12.70	12.83	12.58	12.65
4148	NYSE	SHO	Thu, Apr 15, 2021	12.75	12.75	12.50	12.57
4147	NYSE	SHO	Wed, Apr 14, 2021	12.57	13.01	12.48	12.65
4146	NYSE	SHO	Tue, Apr 13, 2021	12.19	12.54	12.01	12.51
4145	NYSE	SHO	Mon, Apr 12, 2021	12.24	12.37	12.05	12.33
4144	NYSE	SHO	Fri, Apr 9, 2021	12.64	12.64	12.12	12.25
4143	NYSE	SHO	Thu, Apr 8, 2021	12.64	12.72	12.43	12.61
4142	NYSE	SHO	Wed, Apr 7, 2021	12.68	12.81	12.56	12.67
4141	NYSE	SHO	Tue, Apr 6, 2021	12.81	12.92	12.54	12.69
4140	NYSE	SHO	Mon, Apr 5, 2021	12.82	12.92	12.67	12.86
4139	NYSE	SHO	Thu, Apr 1, 2021	12.53	12.71	12.46	12.71
4138	NYSE	SHO	Wed, Mar 31, 2021	12.67	12.75	12.46	12.46
4137	NYSE	SHO	Tue, Mar 30, 2021	12.53	12.81	12.53	12.73
4136	NYSE	SHO	Mon, Mar 29, 2021	12.68	12.95	12.41	12.50
4135	NYSE	SHO	Fri, Mar 26, 2021	12.50	12.74	12.29	12.73
4134	NYSE	SHO	Thu, Mar 25, 2021	12.26	12.39	11.98	12.33
4133	NYSE	SHO	Wed, Mar 24, 2021	12.32	12.69	12.24	12.24
4132	NYSE	SHO	Tue, Mar 23, 2021	12.70	12.80	12.18	12.24
4131	NYSE	SHO	Mon, Mar 22, 2021	12.83	12.93	12.59	12.82
4130	NYSE	SHO	Fri, Mar 19, 2021	13.24	13.50	12.74	12.90
4129	NYSE	SHO	Thu, Mar 18, 2021	13.49	13.55	13.19	13.25
4128	NYSE	SHO	Wed, Mar 17, 2021	13.23	13.59	13.11	13.55
4127	NYSE	SHO	Tue, Mar 16, 2021	13.33	13.35	13.05	13.22
4126	NYSE	SHO	Mon, Mar 15, 2021	12.85	13.38	12.77	13.35
4125	NYSE	SHO	Fri, Mar 12, 2021	12.85	13.10	12.68	12.88
4124	NYSE	SHO	Thu, Mar 11, 2021	12.71	12.96	12.46	12.77
4123	NYSE	SHO	Wed, Mar 10, 2021	12.51	12.89	12.43	12.68
4122	NYSE	SHO	Tue, Mar 9, 2021	12.84	12.90	12.30	12.51
4121	NYSE	SHO	Mon, Mar 8, 2021	12.42	12.86	12.22	12.79
4120	NYSE	SHO	Fri, Mar 5, 2021	12.41	12.52	11.85	12.31
4119	NYSE	SHO	Thu, Mar 4, 2021	12.56	12.64	11.92	12.22
4118	NYSE	SHO	Wed, Mar 3, 2021	12.59	12.98	12.54	12.60
4117	NYSE	SHO	Tue, Mar 2, 2021	12.83	12.86	12.48	12.50
4116	NYSE	SHO	Mon, Mar 1, 2021	13.54	13.60	12.87	12.87
4115	NYSE	SHO	Fri, Feb 26, 2021	12.85	13.32	12.65	13.21
4114	NYSE	SHO	Thu, Feb 25, 2021	13.56	13.61	12.78	12.84
4113	NYSE	SHO	Wed, Feb 24, 2021	13.16	13.74	13.09	13.57
4112	NYSE	SHO	Tue, Feb 23, 2021	12.91	13.11	12.65	13.05
4111	NYSE	SHO	Mon, Feb 22, 2021	12.62	13.18	12.61	12.85
4110	NYSE	SHO	Fri, Feb 19, 2021	12.23	12.67	12.15	12.62
4109	NYSE	SHO	Thu, Feb 18, 2021	11.96	12.18	11.87	12.14
4108	NYSE	SHO	Wed, Feb 17, 2021	12.06	12.21	11.82	12.01
4107	NYSE	SHO	Tue, Feb 16, 2021	12.01	12.25	11.89	12.13
4106	NYSE	SHO	Fri, Feb 12, 2021	12.26	12.26	11.63	11.93
4105	NYSE	SHO	Thu, Feb 11, 2021	11.18	11.47	11.17	11.41
4104	NYSE	SHO	Wed, Feb 10, 2021	11.03	11.27	10.98	11.15
4103	NYSE	SHO	Tue, Feb 9, 2021	11.16	11.16	10.81	10.99
4102	NYSE	SHO	Mon, Feb 8, 2021	11.13	11.28	11.06	11.22
4101	NYSE	SHO	Fri, Feb 5, 2021	11.28	11.35	10.99	11.13
4100	NYSE	SHO	Thu, Feb 4, 2021	11.08	11.28	10.93	11.15
4099	NYSE	SHO	Wed, Feb 3, 2021	10.77	11.07	10.66	11.05
4098	NYSE	SHO	Tue, Feb 2, 2021	10.60	10.87	10.57	10.85
4097	NYSE	SHO	Mon, Feb 1, 2021	10.71	10.72	10.38	10.52
4096	NYSE	SHO	Fri, Jan 29, 2021	10.90	10.93	10.39	10.70
4095	NYSE	SHO	Thu, Jan 28, 2021	10.39	11.10	10.26	10.96
4094	NYSE	SHO	Wed, Jan 27, 2021	10.30	10.60	10.14	10.25
4093	NYSE	SHO	Tue, Jan 26, 2021	10.97	11.04	10.50	10.52
4092	NYSE	SHO	Mon, Jan 25, 2021	11.05	11.11	10.80	10.90
4091	NYSE	SHO	Fri, Jan 22, 2021	11.06	11.20	11.00	11.20
4090	NYSE	SHO	Thu, Jan 21, 2021	11.59	11.64	11.19	11.20
4089	NYSE	SHO	Wed, Jan 20, 2021	11.18	11.67	11.12	11.64
4088	NYSE	SHO	Tue, Jan 19, 2021	11.28	11.28	10.95	11.23
4087	NYSE	SHO	Fri, Jan 15, 2021	11.18	11.28	10.84	11.21
4086	NYSE	SHO	Thu, Jan 14, 2021	11.47	11.61	11.26	11.31
4085	NYSE	SHO	Wed, Jan 13, 2021	11.03	11.37	11.03	11.32
4084	NYSE	SHO	Tue, Jan 12, 2021	10.89	11.09	10.82	11.03
4083	NYSE	SHO	Mon, Jan 11, 2021	11.01	11.13	10.78	10.89
4082	NYSE	SHO	Fri, Jan 8, 2021	11.27	11.31	11.06	11.22
4081	NYSE	SHO	Thu, Jan 7, 2021	11.54	11.61	11.18	11.27
4080	NYSE	SHO	Wed, Jan 6, 2021	11.22	11.48	10.94	11.40
4079	NYSE	SHO	Tue, Jan 5, 2021	10.93	11.09	10.76	10.93
4078	NYSE	SHO	Mon, Jan 4, 2021	11.37	11.54	10.81	10.95
4077	NYSE	SHO	Thu, Dec 31, 2020	11.22	11.45	11.12	11.33
4076	NYSE	SHO	Wed, Dec 30, 2020	11.18	11.49	11.18	11.25
4075	NYSE	SHO	Tue, Dec 29, 2020	11.48	11.56	11.19	11.19
4074	NYSE	SHO	Mon, Dec 28, 2020	11.39	11.61	11.28	11.42
4073	NYSE	SHO	Thu, Dec 24, 2020	11.25	11.40	11.14	11.35
4072	NYSE	SHO	Wed, Dec 23, 2020	11.01	11.30	10.93	11.21
4071	NYSE	SHO	Tue, Dec 22, 2020	10.91	11.00	10.79	10.91
4070	NYSE	SHO	Mon, Dec 21, 2020	10.64	10.91	10.45	10.91
4069	NYSE	SHO	Fri, Dec 18, 2020	11.08	11.08	10.73	10.89
4068	NYSE	SHO	Thu, Dec 17, 2020	11.27	11.30	10.90	11.13
4067	NYSE	SHO	Wed, Dec 16, 2020	11.30	11.36	11.16	11.21
4066	NYSE	SHO	Tue, Dec 15, 2020	11.04	11.28	10.84	11.27
4065	NYSE	SHO	Mon, Dec 14, 2020	11.27	11.29	10.80	10.88
4064	NYSE	SHO	Fri, Dec 11, 2020	10.78	11.12	10.71	11.03
4063	NYSE	SHO	Thu, Dec 10, 2020	10.52	10.89	10.34	10.82
4062	NYSE	SHO	Wed, Dec 9, 2020	11.04	11.20	10.92	11.04
4061	NYSE	SHO	Tue, Dec 8, 2020	10.74	11.06	10.74	10.99
4060	NYSE	SHO	Mon, Dec 7, 2020	11.28	11.48	10.79	10.84
4059	NYSE	SHO	Fri, Dec 4, 2020	11.15	11.49	11.15	11.34
4058	NYSE	SHO	Thu, Dec 3, 2020	11.12	11.34	10.95	11.00
4057	NYSE	SHO	Wed, Dec 2, 2020	10.55	11.15	10.37	11.06
4056	NYSE	SHO	Tue, Dec 1, 2020	10.75	10.76	10.55	10.63
4055	NYSE	SHO	Mon, Nov 30, 2020	10.76	10.84	10.50	10.50
4054	NYSE	SHO	Fri, Nov 27, 2020	10.86	10.90	10.72	10.85
4053	NYSE	SHO	Wed, Nov 25, 2020	10.73	10.95	10.53	10.92
4052	NYSE	SHO	Tue, Nov 24, 2020	10.84	11.08	10.73	10.79
4051	NYSE	SHO	Mon, Nov 23, 2020	10.20	10.67	10.03	10.58
4050	NYSE	SHO	Fri, Nov 20, 2020	10.74	10.74	10.25	10.33
4049	NYSE	SHO	Thu, Nov 19, 2020	10.33	10.85	10.15	10.80
4048	NYSE	SHO	Wed, Nov 18, 2020	10.73	10.82	10.42	10.43
4047	NYSE	SHO	Tue, Nov 17, 2020	10.00	10.82	9.96	10.71
4046	NYSE	SHO	Mon, Nov 16, 2020	10.43	10.52	9.89	10.15
4045	NYSE	SHO	Fri, Nov 13, 2020	9.57	9.99	9.42	9.94
4044	NYSE	SHO	Thu, Nov 12, 2020	9.61	9.74	9.37	9.49
4043	NYSE	SHO	Wed, Nov 11, 2020	10.00	10.11	9.57	9.80
4042	NYSE	SHO	Tue, Nov 10, 2020	10.01	10.35	9.96	10.01
4041	NYSE	SHO	Mon, Nov 9, 2020	9.08	10.81	9.08	9.86
4040	NYSE	SHO	Fri, Nov 6, 2020	8.26	8.41	7.85	7.96
4039	NYSE	SHO	Thu, Nov 5, 2020	8.06	8.29	7.94	8.21
4038	NYSE	SHO	Wed, Nov 4, 2020	7.97	8.12	7.70	8.05
4037	NYSE	SHO	Tue, Nov 3, 2020	7.78	8.17	7.78	8.09
4036	NYSE	SHO	Mon, Nov 2, 2020	7.52	7.66	7.36	7.66
4035	NYSE	SHO	Fri, Oct 30, 2020	7.46	7.61	7.30	7.42
4034	NYSE	SHO	Thu, Oct 29, 2020	7.25	7.51	7.12	7.49
4033	NYSE	SHO	Wed, Oct 28, 2020	7.46	7.58	7.25	7.27
4032	NYSE	SHO	Tue, Oct 27, 2020	7.90	8.02	7.64	7.64
4031	NYSE	SHO	Mon, Oct 26, 2020	8.17	8.24	7.86	7.95
4030	NYSE	SHO	Fri, Oct 23, 2020	8.34	8.50	8.28	8.28
4029	NYSE	SHO	Thu, Oct 22, 2020	7.98	8.28	7.98	8.24
4028	NYSE	SHO	Wed, Oct 21, 2020	7.71	7.98	7.61	7.98
4027	NYSE	SHO	Tue, Oct 20, 2020	7.64	7.85	7.57	7.74
4026	NYSE	SHO	Mon, Oct 19, 2020	7.67	7.75	7.48	7.55
4025	NYSE	SHO	Fri, Oct 16, 2020	7.67	7.72	7.55	7.65
4024	NYSE	SHO	Thu, Oct 15, 2020	7.34	7.80	7.26	7.68
4023	NYSE	SHO	Wed, Oct 14, 2020	7.61	7.72	7.44	7.46
4022	NYSE	SHO	Tue, Oct 13, 2020	7.96	7.96	7.59	7.66
4021	NYSE	SHO	Mon, Oct 12, 2020	8.15	8.18	8.02	8.05
4020	NYSE	SHO	Fri, Oct 9, 2020	8.31	8.44	8.14	8.19
4019	NYSE	SHO	Thu, Oct 8, 2020	8.35	8.37	8.12	8.27
4018	NYSE	SHO	Wed, Oct 7, 2020	8.21	8.28	8.14	8.23
4017	NYSE	SHO	Tue, Oct 6, 2020	8.26	8.37	8.12	8.15
4016	NYSE	SHO	Mon, Oct 5, 2020	8.34	8.37	8.06	8.18
4015	NYSE	SHO	Fri, Oct 2, 2020	7.82	8.29	7.78	8.25
4014	NYSE	SHO	Thu, Oct 1, 2020	8.02	8.09	7.83	8.08
4013	NYSE	SHO	Wed, Sep 30, 2020	7.98	8.17	7.81	7.94
4012	NYSE	SHO	Tue, Sep 29, 2020	8.33	8.33	7.84	7.96
4011	NYSE	SHO	Mon, Sep 28, 2020	7.92	8.14	7.83	8.04
4010	NYSE	SHO	Fri, Sep 25, 2020	7.45	7.80	7.43	7.76
4009	NYSE	SHO	Thu, Sep 24, 2020	7.27	7.59	7.19	7.48
4008	NYSE	SHO	Wed, Sep 23, 2020	7.69	7.93	7.26	7.30
4007	NYSE	SHO	Tue, Sep 22, 2020	7.63	7.73	7.50	7.54
4006	NYSE	SHO	Mon, Sep 21, 2020	7.91	7.91	7.51	7.60
4005	NYSE	SHO	Fri, Sep 18, 2020	8.45	8.45	8.11	8.11
4004	NYSE	SHO	Thu, Sep 17, 2020	8.54	8.67	8.39	8.41
4003	NYSE	SHO	Wed, Sep 16, 2020	8.64	8.83	8.37	8.65
4002	NYSE	SHO	Tue, Sep 15, 2020	8.36	8.68	8.34	8.61
4001	NYSE	SHO	Mon, Sep 14, 2020	8.07	8.35	7.99	8.32
4000	NYSE	SHO	Fri, Sep 11, 2020	8.00	8.02	7.77	7.94
3999	NYSE	SHO	Thu, Sep 10, 2020	8.19	8.25	7.99	8.00
3998	NYSE	SHO	Wed, Sep 9, 2020	8.23	8.23	8.00	8.13
3997	NYSE	SHO	Tue, Sep 8, 2020	8.50	8.51	8.17	8.17
3996	NYSE	SHO	Fri, Sep 4, 2020	8.51	8.59	8.28	8.57
3995	NYSE	SHO	Thu, Sep 3, 2020	8.36	8.65	8.34	8.37
3994	NYSE	SHO	Wed, Sep 2, 2020	8.33	8.44	8.20	8.33
3993	NYSE	SHO	Tue, Sep 1, 2020	8.26	8.49	8.12	8.38
3992	NYSE	SHO	Mon, Aug 31, 2020	8.59	8.65	8.27	8.33
3991	NYSE	SHO	Fri, Aug 28, 2020	8.59	8.69	8.42	8.62
3990	NYSE	SHO	Thu, Aug 27, 2020	8.05	8.59	8.05	8.49
3989	NYSE	SHO	Wed, Aug 26, 2020	8.06	8.11	7.95	8.01
3988	NYSE	SHO	Tue, Aug 25, 2020	8.17	8.22	7.97	8.10
3987	NYSE	SHO	Mon, Aug 24, 2020	7.79	8.10	7.68	8.09
3986	NYSE	SHO	Fri, Aug 21, 2020	7.84	7.93	7.68	7.75
3985	NYSE	SHO	Thu, Aug 20, 2020	7.80	8.03	7.75	7.87
3984	NYSE	SHO	Wed, Aug 19, 2020	7.91	8.04	7.80	7.87
3983	NYSE	SHO	Tue, Aug 18, 2020	8.05	8.07	7.82	7.90
3982	NYSE	SHO	Mon, Aug 17, 2020	8.35	8.35	8.03	8.10
3981	NYSE	SHO	Fri, Aug 14, 2020	8.29	8.46	8.26	8.31
3980	NYSE	SHO	Thu, Aug 13, 2020	8.65	8.81	8.36	8.38
3979	NYSE	SHO	Wed, Aug 12, 2020	8.70	8.81	8.55	8.70
3978	NYSE	SHO	Tue, Aug 11, 2020	8.63	8.88	8.62	8.62
3977	NYSE	SHO	Mon, Aug 10, 2020	8.32	8.49	8.12	8.45
3976	NYSE	SHO	Fri, Aug 7, 2020	7.59	8.13	7.56	8.08
3975	NYSE	SHO	Thu, Aug 6, 2020	7.59	7.70	7.56	7.65
3974	NYSE	SHO	Wed, Aug 5, 2020	7.74	7.80	7.40	7.60
3973	NYSE	SHO	Tue, Aug 4, 2020	7.13	7.72	7.13	7.66
3972	NYSE	SHO	Mon, Aug 3, 2020	7.42	7.42	7.25	7.30
3971	NYSE	SHO	Fri, Jul 31, 2020	7.48	7.56	7.15	7.48
3970	NYSE	SHO	Thu, Jul 30, 2020	7.45	7.51	7.31	7.51
3969	NYSE	SHO	Wed, Jul 29, 2020	7.64	7.68	7.36	7.63
3968	NYSE	SHO	Tue, Jul 28, 2020	7.25	7.44	7.21	7.39
3967	NYSE	SHO	Mon, Jul 27, 2020	7.20	7.37	7.19	7.30
3966	NYSE	SHO	Fri, Jul 24, 2020	7.01	7.34	7.00	7.27
3965	NYSE	SHO	Thu, Jul 23, 2020	7.39	7.48	7.22	7.42
3964	NYSE	SHO	Wed, Jul 22, 2020	7.39	7.51	7.31	7.50
3963	NYSE	SHO	Tue, Jul 21, 2020	7.38	7.53	7.35	7.47
3962	NYSE	SHO	Mon, Jul 20, 2020	7.46	7.52	7.19	7.29
3961	NYSE	SHO	Fri, Jul 17, 2020	7.87	7.87	7.52	7.53
3960	NYSE	SHO	Thu, Jul 16, 2020	7.96	7.97	7.77	7.86
3959	NYSE	SHO	Wed, Jul 15, 2020	7.70	8.19	7.68	8.08
3958	NYSE	SHO	Tue, Jul 14, 2020	7.80	7.81	7.48	7.49
3957	NYSE	SHO	Mon, Jul 13, 2020	7.87	8.10	7.72	7.84
3956	NYSE	SHO	Fri, Jul 10, 2020	7.61	7.83	7.55	7.80
3955	NYSE	SHO	Thu, Jul 9, 2020	7.71	7.77	7.38	7.60
3954	NYSE	SHO	Wed, Jul 8, 2020	7.73	7.89	7.61	7.73
3953	NYSE	SHO	Tue, Jul 7, 2020	7.92	7.94	7.68	7.73
3952	NYSE	SHO	Mon, Jul 6, 2020	8.20	8.31	7.89	8.06
3951	NYSE	SHO	Thu, Jul 2, 2020	8.24	8.32	7.97	7.98
3950	NYSE	SHO	Wed, Jul 1, 2020	8.20	8.54	7.98	8.00
3949	NYSE	SHO	Tue, Jun 30, 2020	8.20	8.29	8.04	8.15
3948	NYSE	SHO	Mon, Jun 29, 2020	8.01	8.35	7.93	8.16
3947	NYSE	SHO	Fri, Jun 26, 2020	8.00	8.13	7.88	7.94
3946	NYSE	SHO	Thu, Jun 25, 2020	8.12	8.26	7.92	8.10
3945	NYSE	SHO	Wed, Jun 24, 2020	8.26	8.33	7.92	8.23
3944	NYSE	SHO	Tue, Jun 23, 2020	8.65	8.71	8.34	8.48
3943	NYSE	SHO	Mon, Jun 22, 2020	8.64	8.73	8.34	8.54
3942	NYSE	SHO	Fri, Jun 19, 2020	8.85	9.03	8.64	8.69
3941	NYSE	SHO	Thu, Jun 18, 2020	8.95	9.01	8.52	8.73
3940	NYSE	SHO	Wed, Jun 17, 2020	9.70	9.77	9.14	9.17
3939	NYSE	SHO	Tue, Jun 16, 2020	9.99	10.06	9.41	9.67
3938	NYSE	SHO	Mon, Jun 15, 2020	9.28	9.62	9.16	9.48
3937	NYSE	SHO	Fri, Jun 12, 2020	9.84	9.87	9.32	9.76
3936	NYSE	SHO	Thu, Jun 11, 2020	9.21	9.72	8.93	9.37
3935	NYSE	SHO	Wed, Jun 10, 2020	10.46	10.64	9.66	10.23
3934	NYSE	SHO	Tue, Jun 9, 2020	10.22	10.67	10.02	10.65
3933	NYSE	SHO	Mon, Jun 8, 2020	10.16	10.63	10.16	10.54
3932	NYSE	SHO	Fri, Jun 5, 2020	10.35	10.81	9.76	9.86
3931	NYSE	SHO	Thu, Jun 4, 2020	9.50	9.75	9.31	9.69
3930	NYSE	SHO	Wed, Jun 3, 2020	9.27	9.67	9.05	9.54
3929	NYSE	SHO	Tue, Jun 2, 2020	9.10	9.23	8.95	9.06
3928	NYSE	SHO	Mon, Jun 1, 2020	8.82	9.19	8.75	8.96
3927	NYSE	SHO	Fri, May 29, 2020	8.84	9.05	8.69	8.85
3926	NYSE	SHO	Thu, May 28, 2020	9.43	9.51	8.89	9.01
3925	NYSE	SHO	Wed, May 27, 2020	9.39	9.61	9.14	9.29
3924	NYSE	SHO	Tue, May 26, 2020	9.03	9.18	8.98	9.05
3923	NYSE	SHO	Fri, May 22, 2020	8.76	8.79	8.37	8.53
3922	NYSE	SHO	Thu, May 21, 2020	8.58	8.80	8.57	8.68
3921	NYSE	SHO	Wed, May 20, 2020	8.60	8.66	8.43	8.61
3920	NYSE	SHO	Tue, May 19, 2020	8.45	8.70	8.26	8.44
3919	NYSE	SHO	Mon, May 18, 2020	7.74	8.56	7.74	8.53
3918	NYSE	SHO	Fri, May 15, 2020	7.29	7.47	7.03	7.39
3917	NYSE	SHO	Thu, May 14, 2020	6.87	7.35	6.68	7.34
3916	NYSE	SHO	Wed, May 13, 2020	7.24	7.27	6.79	7.04
3915	NYSE	SHO	Tue, May 12, 2020	7.87	8.08	7.37	7.40
3914	NYSE	SHO	Mon, May 11, 2020	8.28	8.37	7.82	7.85
3913	NYSE	SHO	Fri, May 8, 2020	8.86	9.00	8.14	8.47
3912	NYSE	SHO	Thu, May 7, 2020	8.28	8.78	8.18	8.67
3911	NYSE	SHO	Wed, May 6, 2020	8.60	8.73	8.09	8.11
3910	NYSE	SHO	Tue, May 5, 2020	8.88	9.05	8.53	8.57
3909	NYSE	SHO	Mon, May 4, 2020	8.45	8.78	8.44	8.68
3908	NYSE	SHO	Fri, May 1, 2020	8.88	9.02	8.65	8.73
3907	NYSE	SHO	Thu, Apr 30, 2020	9.28	9.28	9.02	9.19
3906	NYSE	SHO	Wed, Apr 29, 2020	9.25	9.96	9.22	9.60
3905	NYSE	SHO	Tue, Apr 28, 2020	9.24	9.37	8.83	9.02
3904	NYSE	SHO	Mon, Apr 27, 2020	8.45	9.00	8.38	8.94
3903	NYSE	SHO	Fri, Apr 24, 2020	8.23	8.49	8.08	8.37
3902	NYSE	SHO	Thu, Apr 23, 2020	8.03	8.47	7.99	8.17
3901	NYSE	SHO	Wed, Apr 22, 2020	8.15	8.29	7.94	8.00
3900	NYSE	SHO	Tue, Apr 21, 2020	7.90	8.23	7.90	7.99
3899	NYSE	SHO	Mon, Apr 20, 2020	8.41	8.57	8.23	8.26
3898	NYSE	SHO	Fri, Apr 17, 2020	8.65	8.95	8.53	8.65
3897	NYSE	SHO	Thu, Apr 16, 2020	8.49	8.63	8.10	8.34
3896	NYSE	SHO	Wed, Apr 15, 2020	8.41	8.73	8.05	8.53
3895	NYSE	SHO	Tue, Apr 14, 2020	8.80	9.04	8.49	8.75
3894	NYSE	SHO	Mon, Apr 13, 2020	8.89	8.92	8.47	8.61
3893	NYSE	SHO	Thu, Apr 9, 2020	9.14	9.52	8.87	8.93
3892	NYSE	SHO	Wed, Apr 8, 2020	8.32	8.86	8.17	8.75
3891	NYSE	SHO	Tue, Apr 7, 2020	9.00	9.35	7.99	8.15
3890	NYSE	SHO	Mon, Apr 6, 2020	8.29	8.79	8.24	8.39
3889	NYSE	SHO	Fri, Apr 3, 2020	8.00	8.24	7.52	7.77
3888	NYSE	SHO	Thu, Apr 2, 2020	8.12	8.66	7.88	8.09
3887	NYSE	SHO	Wed, Apr 1, 2020	8.16	8.39	7.82	8.38
3886	NYSE	SHO	Tue, Mar 31, 2020	8.67	9.28	8.13	8.71
3885	NYSE	SHO	Mon, Mar 30, 2020	8.74	8.86	8.14	8.67
3884	NYSE	SHO	Fri, Mar 27, 2020	8.70	9.11	8.14	8.78
3883	NYSE	SHO	Thu, Mar 26, 2020	8.97	9.54	8.77	9.14
3882	NYSE	SHO	Wed, Mar 25, 2020	8.34	9.00	7.64	8.82
3881	NYSE	SHO	Tue, Mar 24, 2020	8.40	8.78	7.85	8.19
3880	NYSE	SHO	Mon, Mar 23, 2020	7.44	7.94	7.22	7.84
3879	NYSE	SHO	Fri, Mar 20, 2020	7.31	8.13	7.15	7.48
3878	NYSE	SHO	Thu, Mar 19, 2020	6.86	7.59	6.42	7.19
3877	NYSE	SHO	Wed, Mar 18, 2020	7.54	7.73	5.75	6.99
3876	NYSE	SHO	Tue, Mar 17, 2020	8.00	8.12	6.87	8.12
3875	NYSE	SHO	Mon, Mar 16, 2020	8.90	8.91	7.58	7.70
3874	NYSE	SHO	Fri, Mar 13, 2020	8.73	9.63	8.28	9.63
3873	NYSE	SHO	Thu, Mar 12, 2020	8.64	8.66	7.81	8.27
3872	NYSE	SHO	Wed, Mar 11, 2020	9.74	9.80	9.08	9.14
3871	NYSE	SHO	Tue, Mar 10, 2020	9.96	10.41	9.54	10.01
3870	NYSE	SHO	Mon, Mar 9, 2020	9.91	10.05	9.52	9.61
3869	NYSE	SHO	Fri, Mar 6, 2020	9.93	10.88	9.92	10.59
3868	NYSE	SHO	Thu, Mar 5, 2020	10.80	10.86	10.11	10.38
3867	NYSE	SHO	Wed, Mar 4, 2020	10.98	11.19	10.81	11.10
3866	NYSE	SHO	Tue, Mar 3, 2020	11.31	11.57	10.67	10.83
3865	NYSE	SHO	Mon, Mar 2, 2020	11.02	11.34	10.72	11.31
3864	NYSE	SHO	Fri, Feb 28, 2020	11.00	11.44	10.81	10.95
3863	NYSE	SHO	Thu, Feb 27, 2020	11.38	11.89	11.15	11.26
3862	NYSE	SHO	Wed, Feb 26, 2020	12.01	12.11	11.63	11.63
3861	NYSE	SHO	Tue, Feb 25, 2020	12.79	12.80	11.97	11.99
3860	NYSE	SHO	Mon, Feb 24, 2020	13.06	13.09	12.75	12.77
3859	NYSE	SHO	Fri, Feb 21, 2020	13.09	13.31	13.01	13.26
3858	NYSE	SHO	Thu, Feb 20, 2020	12.86	13.12	12.78	13.10
3857	NYSE	SHO	Wed, Feb 19, 2020	13.35	13.62	12.88	12.97
3856	NYSE	SHO	Tue, Feb 18, 2020	13.47	13.51	13.33	13.34
3855	NYSE	SHO	Fri, Feb 14, 2020	13.47	13.55	13.39	13.51
3854	NYSE	SHO	Thu, Feb 13, 2020	13.49	13.51	13.37	13.43
3853	NYSE	SHO	Wed, Feb 12, 2020	13.41	13.61	13.35	13.53
3852	NYSE	SHO	Tue, Feb 11, 2020	13.26	13.36	13.23	13.34
3851	NYSE	SHO	Mon, Feb 10, 2020	13.08	13.20	13.02	13.17
3850	NYSE	SHO	Fri, Feb 7, 2020	13.23	13.25	13.06	13.08
3849	NYSE	SHO	Thu, Feb 6, 2020	13.30	13.36	13.14	13.27
3848	NYSE	SHO	Wed, Feb 5, 2020	13.09	13.24	13.09	13.21
3847	NYSE	SHO	Tue, Feb 4, 2020	12.87	13.13	12.85	13.02
3846	NYSE	SHO	Mon, Feb 3, 2020	12.74	12.91	12.72	12.78
3845	NYSE	SHO	Fri, Jan 31, 2020	12.79	12.84	12.65	12.68
3844	NYSE	SHO	Thu, Jan 30, 2020	12.79	12.90	12.72	12.83
3843	NYSE	SHO	Wed, Jan 29, 2020	12.99	13.01	12.80	12.90
3842	NYSE	SHO	Tue, Jan 28, 2020	12.98	13.07	12.93	12.97
3841	NYSE	SHO	Mon, Jan 27, 2020	12.96	13.02	12.84	12.96
3840	NYSE	SHO	Fri, Jan 24, 2020	13.40	13.45	13.02	13.12
3839	NYSE	SHO	Thu, Jan 23, 2020	13.47	13.47	13.30	13.40
3838	NYSE	SHO	Wed, Jan 22, 2020	13.54	13.60	13.45	13.49
3837	NYSE	SHO	Tue, Jan 21, 2020	13.60	13.65	13.43	13.53
3836	NYSE	SHO	Fri, Jan 17, 2020	13.57	13.64	13.53	13.60
3835	NYSE	SHO	Thu, Jan 16, 2020	13.49	13.64	13.45	13.55
3834	NYSE	SHO	Wed, Jan 15, 2020	13.18	13.44	13.18	13.41
3833	NYSE	SHO	Tue, Jan 14, 2020	13.33	13.35	13.17	13.22
3832	NYSE	SHO	Mon, Jan 13, 2020	13.18	13.34	13.12	13.34
3831	NYSE	SHO	Fri, Jan 10, 2020	13.19	13.23	13.06	13.17
3830	NYSE	SHO	Thu, Jan 9, 2020	13.32	13.39	13.13	13.17
3829	NYSE	SHO	Wed, Jan 8, 2020	13.32	13.44	13.27	13.38
3828	NYSE	SHO	Tue, Jan 7, 2020	13.35	13.40	13.19	13.34
3827	NYSE	SHO	Mon, Jan 6, 2020	13.69	13.70	13.42	13.43
3826	NYSE	SHO	Fri, Jan 3, 2020	13.62	13.84	13.57	13.81
3825	NYSE	SHO	Thu, Jan 2, 2020	14.00	14.00	13.73	13.78
3824	NYSE	SHO	Tue, Dec 31, 2019	13.89	13.98	13.89	13.92
3823	NYSE	SHO	Mon, Dec 30, 2019	13.80	13.98	13.68	13.94
3822	NYSE	SHO	Fri, Dec 27, 2019	14.35	14.39	14.29	14.35
3821	NYSE	SHO	Thu, Dec 26, 2019	14.36	14.41	14.28	14.31
3820	NYSE	SHO	Tue, Dec 24, 2019	14.36	14.41	14.30	14.33
3819	NYSE	SHO	Mon, Dec 23, 2019	14.38	14.41	14.28	14.36
3818	NYSE	SHO	Fri, Dec 20, 2019	14.37	14.41	14.27	14.41
3817	NYSE	SHO	Thu, Dec 19, 2019	14.31	14.43	14.29	14.32
3816	NYSE	SHO	Wed, Dec 18, 2019	14.26	14.41	14.15	14.30
3815	NYSE	SHO	Tue, Dec 17, 2019	14.20	14.23	14.10	14.22
3814	NYSE	SHO	Mon, Dec 16, 2019	14.22	14.22	14.09	14.19
3813	NYSE	SHO	Fri, Dec 13, 2019	14.03	14.16	13.97	14.13
3812	NYSE	SHO	Thu, Dec 12, 2019	13.93	14.10	13.85	14.02
3811	NYSE	SHO	Wed, Dec 11, 2019	14.03	14.07	13.86	13.94
3810	NYSE	SHO	Tue, Dec 10, 2019	14.03	14.14	13.97	13.99
3809	NYSE	SHO	Mon, Dec 9, 2019	14.08	14.24	14.06	14.07
3808	NYSE	SHO	Fri, Dec 6, 2019	14.05	14.25	14.03	14.06
3807	NYSE	SHO	Thu, Dec 5, 2019	13.80	13.95	13.75	13.89
3806	NYSE	SHO	Wed, Dec 4, 2019	13.90	14.00	13.71	13.72
3805	NYSE	SHO	Tue, Dec 3, 2019	13.81	13.94	13.73	13.91
3804	NYSE	SHO	Mon, Dec 2, 2019	14.00	14.10	13.87	13.88
3803	NYSE	SHO	Fri, Nov 29, 2019	14.06	14.11	13.95	14.00
3802	NYSE	SHO	Wed, Nov 27, 2019	13.98	14.12	13.94	14.11
3801	NYSE	SHO	Tue, Nov 26, 2019	13.92	14.07	13.91	13.95
3800	NYSE	SHO	Mon, Nov 25, 2019	13.75	14.00	13.70	13.95
3799	NYSE	SHO	Fri, Nov 22, 2019	13.75	13.86	13.64	13.70
3798	NYSE	SHO	Thu, Nov 21, 2019	13.76	13.76	13.51	13.69
3797	NYSE	SHO	Wed, Nov 20, 2019	13.87	13.90	13.69	13.77
3796	NYSE	SHO	Tue, Nov 19, 2019	14.01	14.03	13.88	13.91
3795	NYSE	SHO	Mon, Nov 18, 2019	14.02	14.07	13.92	13.97
3794	NYSE	SHO	Fri, Nov 15, 2019	14.05	14.10	13.98	14.03
3793	NYSE	SHO	Thu, Nov 14, 2019	13.80	14.04	13.75	14.02
3792	NYSE	SHO	Wed, Nov 13, 2019	13.70	13.85	13.64	13.78
3791	NYSE	SHO	Tue, Nov 12, 2019	13.97	14.00	13.73	13.74
3790	NYSE	SHO	Mon, Nov 11, 2019	13.92	13.98	13.71	13.95
3789	NYSE	SHO	Fri, Nov 8, 2019	13.79	14.03	13.70	13.97
3788	NYSE	SHO	Thu, Nov 7, 2019	14.18	14.26	13.82	13.85
3787	NYSE	SHO	Wed, Nov 6, 2019	14.39	14.44	14.12	14.14
3786	NYSE	SHO	Tue, Nov 5, 2019	13.99	14.47	13.90	14.34
3785	NYSE	SHO	Mon, Nov 4, 2019	13.95	14.08	13.89	14.05
3784	NYSE	SHO	Fri, Nov 1, 2019	13.56	13.88	13.56	13.88
3783	NYSE	SHO	Thu, Oct 31, 2019	13.50	13.57	13.39	13.51
3782	NYSE	SHO	Wed, Oct 30, 2019	13.52	13.55	13.35	13.52
3781	NYSE	SHO	Tue, Oct 29, 2019	13.68	13.76	13.52	13.55
3780	NYSE	SHO	Mon, Oct 28, 2019	13.67	13.75	13.66	13.74
3779	NYSE	SHO	Fri, Oct 25, 2019	13.75	13.75	13.46	13.64
3778	NYSE	SHO	Thu, Oct 24, 2019	13.96	13.97	13.75	13.83
3777	NYSE	SHO	Wed, Oct 23, 2019	13.93	14.00	13.79	13.90
3776	NYSE	SHO	Tue, Oct 22, 2019	13.88	13.89	13.65	13.87
3775	NYSE	SHO	Mon, Oct 21, 2019	13.60	13.84	13.60	13.83
3774	NYSE	SHO	Fri, Oct 18, 2019	13.46	13.60	13.41	13.53
3773	NYSE	SHO	Thu, Oct 17, 2019	13.53	13.61	13.43	13.51
3772	NYSE	SHO	Wed, Oct 16, 2019	13.60	13.72	13.46	13.56
3771	NYSE	SHO	Tue, Oct 15, 2019	13.57	13.73	13.52	13.64
3770	NYSE	SHO	Mon, Oct 14, 2019	13.67	13.67	13.44	13.55
3769	NYSE	SHO	Fri, Oct 11, 2019	13.57	13.78	13.51	13.67
3768	NYSE	SHO	Thu, Oct 10, 2019	13.31	13.51	13.30	13.41
3767	NYSE	SHO	Wed, Oct 9, 2019	13.41	13.43	13.22	13.25
3766	NYSE	SHO	Tue, Oct 8, 2019	13.46	13.48	13.27	13.31
3765	NYSE	SHO	Mon, Oct 7, 2019	13.54	13.59	13.46	13.54
3764	NYSE	SHO	Fri, Oct 4, 2019	13.62	13.65	13.44	13.57
3763	NYSE	SHO	Thu, Oct 3, 2019	13.41	13.61	13.32	13.61
3762	NYSE	SHO	Wed, Oct 2, 2019	13.45	13.47	13.29	13.47
3761	NYSE	SHO	Tue, Oct 1, 2019	13.78	13.83	13.43	13.49
3760	NYSE	SHO	Mon, Sep 30, 2019	13.70	13.86	13.68	13.74
3759	NYSE	SHO	Fri, Sep 27, 2019	13.67	13.84	13.61	13.66
3758	NYSE	SHO	Thu, Sep 26, 2019	13.76	13.77	13.60	13.62
3757	NYSE	SHO	Wed, Sep 25, 2019	13.64	13.83	13.64	13.74
3756	NYSE	SHO	Tue, Sep 24, 2019	13.90	13.95	13.60	13.64
3755	NYSE	SHO	Mon, Sep 23, 2019	13.88	14.01	13.77	13.85
3754	NYSE	SHO	Fri, Sep 20, 2019	13.85	14.05	13.78	13.90
3753	NYSE	SHO	Thu, Sep 19, 2019	13.85	13.97	13.78	13.82
3752	NYSE	SHO	Wed, Sep 18, 2019	13.84	13.87	13.62	13.78
3751	NYSE	SHO	Tue, Sep 17, 2019	13.90	13.93	13.67	13.80
3750	NYSE	SHO	Mon, Sep 16, 2019	13.89	14.01	13.84	13.92
3749	NYSE	SHO	Fri, Sep 13, 2019	13.78	14.01	13.77	13.92
3748	NYSE	SHO	Thu, Sep 12, 2019	13.82	13.82	13.54	13.67
3747	NYSE	SHO	Wed, Sep 11, 2019	13.73	13.85	13.60	13.74
3746	NYSE	SHO	Tue, Sep 10, 2019	13.62	13.82	13.55	13.66
3745	NYSE	SHO	Mon, Sep 9, 2019	13.27	13.63	13.23	13.63
3744	NYSE	SHO	Fri, Sep 6, 2019	13.43	13.50	13.26	13.28
3743	NYSE	SHO	Thu, Sep 5, 2019	13.31	13.58	13.30	13.47
3742	NYSE	SHO	Wed, Sep 4, 2019	13.18	13.29	13.16	13.24
3741	NYSE	SHO	Tue, Sep 3, 2019	13.05	13.13	13.02	13.09
3740	NYSE	SHO	Fri, Aug 30, 2019	13.20	13.23	13.07	13.14
3739	NYSE	SHO	Thu, Aug 29, 2019	13.20	13.35	13.16	13.17
3738	NYSE	SHO	Wed, Aug 28, 2019	13.07	13.20	13.01	13.11
3737	NYSE	SHO	Tue, Aug 27, 2019	13.09	13.13	12.97	13.06
3736	NYSE	SHO	Mon, Aug 26, 2019	12.99	13.05	12.94	13.01
3735	NYSE	SHO	Fri, Aug 23, 2019	13.13	13.23	12.86	12.87
3734	NYSE	SHO	Thu, Aug 22, 2019	13.17	13.25	13.05	13.17
3733	NYSE	SHO	Wed, Aug 21, 2019	13.16	13.32	13.08	13.14
3732	NYSE	SHO	Tue, Aug 20, 2019	13.17	13.22	13.04	13.05
3731	NYSE	SHO	Mon, Aug 19, 2019	13.31	13.31	13.14	13.17
3730	NYSE	SHO	Fri, Aug 16, 2019	12.99	13.22	12.94	13.16
3729	NYSE	SHO	Thu, Aug 15, 2019	12.97	13.03	12.88	12.97
3728	NYSE	SHO	Wed, Aug 14, 2019	13.26	13.26	12.95	12.95
3727	NYSE	SHO	Tue, Aug 13, 2019	13.24	13.48	13.24	13.39
3726	NYSE	SHO	Mon, Aug 12, 2019	13.34	13.41	13.22	13.28
3725	NYSE	SHO	Fri, Aug 9, 2019	13.43	13.51	13.25	13.40
3724	NYSE	SHO	Thu, Aug 8, 2019	13.13	13.58	13.10	13.49
3723	NYSE	SHO	Wed, Aug 7, 2019	12.95	13.14	12.86	13.09
3722	NYSE	SHO	Tue, Aug 6, 2019	13.07	13.28	13.06	13.09
3721	NYSE	SHO	Mon, Aug 5, 2019	13.21	13.25	12.77	13.01
3720	NYSE	SHO	Fri, Aug 2, 2019	12.87	13.54	12.54	13.30
3719	NYSE	SHO	Thu, Aug 1, 2019	13.21	13.24	12.83	12.85
3718	NYSE	SHO	Wed, Jul 31, 2019	13.46	13.56	13.14	13.21
3717	NYSE	SHO	Tue, Jul 30, 2019	13.25	13.47	13.19	13.46
3716	NYSE	SHO	Mon, Jul 29, 2019	13.31	13.37	13.25	13.29
3715	NYSE	SHO	Fri, Jul 26, 2019	13.22	13.35	13.17	13.29
3714	NYSE	SHO	Thu, Jul 25, 2019	13.38	13.38	13.17	13.21
3713	NYSE	SHO	Wed, Jul 24, 2019	13.27	13.37	13.14	13.34
3712	NYSE	SHO	Tue, Jul 23, 2019	13.08	13.29	13.02	13.27
3711	NYSE	SHO	Mon, Jul 22, 2019	13.10	13.22	13.04	13.05
3710	NYSE	SHO	Fri, Jul 19, 2019	13.20	13.28	13.15	13.15
3709	NYSE	SHO	Thu, Jul 18, 2019	13.32	13.32	13.11	13.24
3708	NYSE	SHO	Wed, Jul 17, 2019	13.28	13.46	13.22	13.34
3707	NYSE	SHO	Tue, Jul 16, 2019	13.52	13.60	13.40	13.54
3706	NYSE	SHO	Mon, Jul 15, 2019	13.52	13.59	13.41	13.54
3705	NYSE	SHO	Fri, Jul 12, 2019	13.42	13.59	13.40	13.51
3704	NYSE	SHO	Thu, Jul 11, 2019	13.82	13.86	13.32	13.40
3703	NYSE	SHO	Wed, Jul 10, 2019	13.86	13.88	13.74	13.83
3702	NYSE	SHO	Tue, Jul 9, 2019	13.72	13.79	13.59	13.79
3701	NYSE	SHO	Mon, Jul 8, 2019	13.83	13.85	13.72	13.78
3700	NYSE	SHO	Fri, Jul 5, 2019	13.74	13.83	13.59	13.82
3699	NYSE	SHO	Wed, Jul 3, 2019	13.71	13.82	13.70	13.82
3698	NYSE	SHO	Tue, Jul 2, 2019	13.60	13.73	13.55	13.67
3697	NYSE	SHO	Mon, Jul 1, 2019	13.82	13.91	13.52	13.61
3696	NYSE	SHO	Fri, Jun 28, 2019	13.72	13.86	13.70	13.71
3695	NYSE	SHO	Thu, Jun 27, 2019	13.55	13.69	13.29	13.69
3694	NYSE	SHO	Wed, Jun 26, 2019	13.30	13.38	13.19	13.14
3693	NYSE	SHO	Tue, Jun 25, 2019	13.42	13.61	13.25	13.26
3692	NYSE	SHO	Mon, Jun 24, 2019	13.61	13.66	13.24	13.38
3691	NYSE	SHO	Fri, Jun 21, 2019	13.75	13.75	13.55	13.57
3690	NYSE	SHO	Thu, Jun 20, 2019	14.02	14.02	13.80	13.81
3689	NYSE	SHO	Wed, Jun 19, 2019	13.83	13.88	13.70	13.88
3688	NYSE	SHO	Tue, Jun 18, 2019	13.86	14.10	13.74	13.82
3687	NYSE	SHO	Mon, Jun 17, 2019	13.63	13.78	13.57	13.77
3686	NYSE	SHO	Fri, Jun 14, 2019	13.80	13.81	13.60	13.62
3685	NYSE	SHO	Thu, Jun 13, 2019	13.83	13.86	13.72	13.81
3684	NYSE	SHO	Wed, Jun 12, 2019	13.76	13.97	13.75	13.80
3683	NYSE	SHO	Tue, Jun 11, 2019	13.83	13.93	13.71	13.80
3682	NYSE	SHO	Mon, Jun 10, 2019	13.64	13.84	13.64	13.75
3681	NYSE	SHO	Fri, Jun 7, 2019	13.48	13.71	13.41	13.61
3680	NYSE	SHO	Thu, Jun 6, 2019	13.59	13.63	13.27	13.42
3679	NYSE	SHO	Wed, Jun 5, 2019	13.61	13.66	13.46	13.60
3678	NYSE	SHO	Tue, Jun 4, 2019	13.60	13.68	13.45	13.55
3677	NYSE	SHO	Mon, Jun 3, 2019	13.43	13.55	13.22	13.52
3676	NYSE	SHO	Fri, May 31, 2019	13.29	13.42	13.12	13.42
3675	NYSE	SHO	Thu, May 30, 2019	13.57	13.67	13.37	13.46
3674	NYSE	SHO	Wed, May 29, 2019	13.71	13.82	13.49	13.58
3673	NYSE	SHO	Tue, May 28, 2019	14.02	14.04	13.79	13.79
3672	NYSE	SHO	Fri, May 24, 2019	13.98	14.12	13.89	13.97
3671	NYSE	SHO	Thu, May 23, 2019	14.01	14.02	13.86	13.94
3670	NYSE	SHO	Wed, May 22, 2019	14.30	14.30	14.11	14.16
3669	NYSE	SHO	Tue, May 21, 2019	14.22	14.33	14.15	14.33
3668	NYSE	SHO	Mon, May 20, 2019	14.31	14.35	14.11	14.16
3667	NYSE	SHO	Fri, May 17, 2019	14.41	14.49	14.33	14.36
3666	NYSE	SHO	Thu, May 16, 2019	14.55	14.64	14.47	14.50
3665	NYSE	SHO	Wed, May 15, 2019	14.23	14.55	14.21	14.54
3664	NYSE	SHO	Tue, May 14, 2019	14.22	14.38	14.15	14.31
3663	NYSE	SHO	Mon, May 13, 2019	14.11	14.22	14.04	14.16
3662	NYSE	SHO	Fri, May 10, 2019	14.12	14.31	13.97	14.30
3661	NYSE	SHO	Thu, May 9, 2019	13.95	14.23	13.89	14.17
3660	NYSE	SHO	Wed, May 8, 2019	14.28	14.30	13.97	13.99
3659	NYSE	SHO	Tue, May 7, 2019	14.61	14.74	14.05	14.23
3658	NYSE	SHO	Mon, May 6, 2019	14.41	14.66	14.41	14.61
3657	NYSE	SHO	Fri, May 3, 2019	14.49	14.59	14.39	14.57
3656	NYSE	SHO	Thu, May 2, 2019	14.40	14.60	14.31	14.41
3655	NYSE	SHO	Wed, May 1, 2019	14.41	14.60	14.38	14.42
3654	NYSE	SHO	Tue, Apr 30, 2019	14.48	14.49	14.33	14.40
3653	NYSE	SHO	Mon, Apr 29, 2019	14.54	14.73	14.43	14.46
3652	NYSE	SHO	Fri, Apr 26, 2019	14.44	14.56	14.39	14.51
3651	NYSE	SHO	Thu, Apr 25, 2019	14.47	14.52	14.33	14.38
3650	NYSE	SHO	Wed, Apr 24, 2019	14.66	14.71	14.51	14.54
3649	NYSE	SHO	Tue, Apr 23, 2019	14.40	14.66	14.33	14.60
3648	NYSE	SHO	Mon, Apr 22, 2019	14.57	14.57	14.21	14.36
3647	NYSE	SHO	Thu, Apr 18, 2019	14.49	14.73	14.48	14.66
3646	NYSE	SHO	Wed, Apr 17, 2019	14.84	14.84	14.50	14.50
3645	NYSE	SHO	Tue, Apr 16, 2019	14.79	14.80	14.64	14.76
3644	NYSE	SHO	Mon, Apr 15, 2019	14.87	14.93	14.62	14.75
3643	NYSE	SHO	Fri, Apr 12, 2019	14.74	14.85	14.64	14.84
3642	NYSE	SHO	Thu, Apr 11, 2019	14.76	14.81	14.61	14.71
3641	NYSE	SHO	Wed, Apr 10, 2019	14.49	14.77	14.49	14.74
3640	NYSE	SHO	Tue, Apr 9, 2019	14.94	14.98	14.40	14.45
3639	NYSE	SHO	Mon, Apr 8, 2019	14.87	15.03	14.86	14.94
3638	NYSE	SHO	Fri, Apr 5, 2019	14.81	14.99	14.81	14.94
3637	NYSE	SHO	Thu, Apr 4, 2019	14.92	14.98	14.76	14.82
3636	NYSE	SHO	Wed, Apr 3, 2019	14.85	15.01	14.73	14.88
3635	NYSE	SHO	Tue, Apr 2, 2019	14.67	14.79	14.57	14.75
3634	NYSE	SHO	Mon, Apr 1, 2019	14.43	14.64	14.43	14.62
3633	NYSE	SHO	Fri, Mar 29, 2019	14.56	14.58	14.28	14.40
3632	NYSE	SHO	Thu, Mar 28, 2019	14.35	14.50	14.28	14.50
3631	NYSE	SHO	Wed, Mar 27, 2019	14.32	14.50	14.23	14.29
3630	NYSE	SHO	Tue, Mar 26, 2019	14.27	14.45	14.21	14.35
3629	NYSE	SHO	Mon, Mar 25, 2019	14.22	14.43	14.11	14.24
3628	NYSE	SHO	Fri, Mar 22, 2019	14.51	14.61	14.21	14.24
3627	NYSE	SHO	Thu, Mar 21, 2019	14.37	14.71	14.37	14.56
3626	NYSE	SHO	Wed, Mar 20, 2019	14.45	14.59	14.34	14.45
3625	NYSE	SHO	Tue, Mar 19, 2019	14.73	14.78	14.44	14.45
3624	NYSE	SHO	Mon, Mar 18, 2019	14.70	14.83	14.58	14.69
3623	NYSE	SHO	Fri, Mar 15, 2019	14.79	14.80	14.58	14.65
3622	NYSE	SHO	Thu, Mar 14, 2019	14.75	14.77	14.49	14.66
3621	NYSE	SHO	Wed, Mar 13, 2019	14.74	14.82	14.67	14.70
3620	NYSE	SHO	Tue, Mar 12, 2019	15.03	15.06	14.67	14.70
3619	NYSE	SHO	Mon, Mar 11, 2019	14.90	15.04	14.80	15.02
3618	NYSE	SHO	Fri, Mar 8, 2019	14.76	14.86	14.59	14.85
3617	NYSE	SHO	Thu, Mar 7, 2019	15.00	15.03	14.80	14.83
3616	NYSE	SHO	Wed, Mar 6, 2019	15.13	15.23	15.01	15.01
3615	NYSE	SHO	Tue, Mar 5, 2019	15.08	15.27	15.05	15.14
3614	NYSE	SHO	Mon, Mar 4, 2019	14.98	15.14	14.94	15.09
3613	NYSE	SHO	Fri, Mar 1, 2019	15.10	15.14	14.84	14.98
3612	NYSE	SHO	Thu, Feb 28, 2019	14.92	15.15	14.85	15.05
3611	NYSE	SHO	Wed, Feb 27, 2019	15.02	15.02	14.74	14.87
3610	NYSE	SHO	Tue, Feb 26, 2019	15.32	15.42	15.02	15.06
3609	NYSE	SHO	Mon, Feb 25, 2019	15.45	15.49	15.24	15.30
3608	NYSE	SHO	Fri, Feb 22, 2019	15.38	15.48	15.31	15.44
3607	NYSE	SHO	Thu, Feb 21, 2019	15.10	15.32	15.06	15.29
3606	NYSE	SHO	Wed, Feb 20, 2019	14.80	15.21	14.65	15.13
3605	NYSE	SHO	Tue, Feb 19, 2019	14.63	14.82	14.62	14.77
3604	NYSE	SHO	Fri, Feb 15, 2019	14.49	14.68	14.44	14.65
3603	NYSE	SHO	Thu, Feb 14, 2019	14.53	14.66	14.30	14.41
3602	NYSE	SHO	Wed, Feb 13, 2019	13.89	14.74	13.85	14.59
3601	NYSE	SHO	Tue, Feb 12, 2019	14.24	14.29	13.96	14.00
3600	NYSE	SHO	Mon, Feb 11, 2019	14.36	14.40	14.17	14.21
3599	NYSE	SHO	Fri, Feb 8, 2019	14.45	14.51	14.29	14.33
3598	NYSE	SHO	Thu, Feb 7, 2019	14.31	14.54	14.28	14.54
3597	NYSE	SHO	Wed, Feb 6, 2019	14.43	14.50	14.35	14.37
3596	NYSE	SHO	Tue, Feb 5, 2019	14.31	14.45	14.22	14.45
3595	NYSE	SHO	Mon, Feb 4, 2019	14.17	14.32	14.14	14.28
3594	NYSE	SHO	Fri, Feb 1, 2019	14.40	14.46	14.01	14.22
3593	NYSE	SHO	Thu, Jan 31, 2019	14.34	14.42	14.25	14.30
3592	NYSE	SHO	Wed, Jan 30, 2019	14.20	14.42	14.18	14.36
3591	NYSE	SHO	Tue, Jan 29, 2019	14.05	14.24	14.00	14.20
3590	NYSE	SHO	Mon, Jan 28, 2019	13.85	14.11	13.85	14.04
3589	NYSE	SHO	Fri, Jan 25, 2019	13.76	14.02	13.74	13.94
3588	NYSE	SHO	Thu, Jan 24, 2019	13.74	13.81	13.67	13.73
3587	NYSE	SHO	Wed, Jan 23, 2019	13.90	13.94	13.66	13.74
3586	NYSE	SHO	Tue, Jan 22, 2019	14.00	14.10	13.78	13.87
3585	NYSE	SHO	Fri, Jan 18, 2019	14.18	14.26	14.05	14.07
3584	NYSE	SHO	Thu, Jan 17, 2019	14.05	14.18	14.04	14.14
3583	NYSE	SHO	Wed, Jan 16, 2019	14.05	14.27	14.05	14.10
3582	NYSE	SHO	Tue, Jan 15, 2019	14.00	14.10	13.93	14.07
3581	NYSE	SHO	Mon, Jan 14, 2019	13.99	14.03	13.87	13.96
3580	NYSE	SHO	Fri, Jan 11, 2019	14.00	14.17	13.93	14.05
3579	NYSE	SHO	Thu, Jan 10, 2019	13.80	14.06	13.75	14.03
3578	NYSE	SHO	Wed, Jan 9, 2019	13.82	14.05	13.74	13.82
3577	NYSE	SHO	Tue, Jan 8, 2019	13.59	13.93	13.53	13.85
3576	NYSE	SHO	Mon, Jan 7, 2019	13.28	13.59	13.25	13.50
3575	NYSE	SHO	Fri, Jan 4, 2019	13.07	13.39	13.05	13.31
3574	NYSE	SHO	Thu, Jan 3, 2019	12.87	13.14	12.82	12.86
3573	NYSE	SHO	Wed, Jan 2, 2019	12.80	13.02	12.70	12.92
3572	NYSE	SHO	Mon, Dec 31, 2018	13.06	13.09	12.85	13.01
3571	NYSE	SHO	Fri, Dec 28, 2018	13.06	13.20	12.81	13.00
3570	NYSE	SHO	Thu, Dec 27, 2018	13.31	13.42	12.96	12.87
3569	NYSE	SHO	Wed, Dec 26, 2018	12.99	13.55	12.94	13.52
3568	NYSE	SHO	Mon, Dec 24, 2018	13.24	13.27	12.91	12.91
3567	NYSE	SHO	Fri, Dec 21, 2018	13.27	13.45	13.17	13.27
3566	NYSE	SHO	Thu, Dec 20, 2018	13.77	13.78	13.16	13.24
3565	NYSE	SHO	Wed, Dec 19, 2018	14.09	14.36	13.82	13.88
3564	NYSE	SHO	Tue, Dec 18, 2018	14.01	14.28	14.01	14.10
3563	NYSE	SHO	Mon, Dec 17, 2018	14.42	14.54	13.99	14.07
3562	NYSE	SHO	Fri, Dec 14, 2018	14.38	14.54	14.34	14.39
3561	NYSE	SHO	Thu, Dec 13, 2018	14.40	14.56	14.40	14.42
3560	NYSE	SHO	Wed, Dec 12, 2018	14.43	14.69	14.41	14.42
3559	NYSE	SHO	Tue, Dec 11, 2018	14.50	14.63	14.32	14.32
3558	NYSE	SHO	Mon, Dec 10, 2018	14.71	14.71	14.31	14.43
3557	NYSE	SHO	Fri, Dec 7, 2018	14.95	15.08	14.68	14.71
3556	NYSE	SHO	Thu, Dec 6, 2018	14.68	14.99	14.39	14.99
3555	NYSE	SHO	Tue, Dec 4, 2018	15.27	15.30	14.76	14.81
3554	NYSE	SHO	Mon, Dec 3, 2018	15.40	15.47	15.04	15.26
3553	NYSE	SHO	Fri, Nov 30, 2018	15.46	15.50	15.09	15.26
3552	NYSE	SHO	Thu, Nov 29, 2018	15.45	15.60	15.38	15.48
3551	NYSE	SHO	Wed, Nov 28, 2018	15.34	15.62	15.25	15.52
3550	NYSE	SHO	Tue, Nov 27, 2018	15.35	15.47	15.26	15.33
3549	NYSE	SHO	Mon, Nov 26, 2018	15.26	15.46	15.22	15.32
3548	NYSE	SHO	Fri, Nov 23, 2018	15.22	15.34	15.12	15.18
3547	NYSE	SHO	Wed, Nov 21, 2018	15.39	15.45	15.26	15.28
3546	NYSE	SHO	Tue, Nov 20, 2018	15.15	15.36	15.14	15.33
3545	NYSE	SHO	Mon, Nov 19, 2018	15.25	15.26	15.07	15.22
3544	NYSE	SHO	Fri, Nov 16, 2018	14.99	15.29	14.95	15.27
3543	NYSE	SHO	Thu, Nov 15, 2018	14.78	15.12	14.74	15.05
3542	NYSE	SHO	Wed, Nov 14, 2018	15.12	15.15	14.79	14.95
3541	NYSE	SHO	Tue, Nov 13, 2018	14.94	15.13	14.90	15.00
3540	NYSE	SHO	Mon, Nov 12, 2018	15.07	15.19	14.87	14.89
3539	NYSE	SHO	Fri, Nov 9, 2018	15.18	15.29	14.94	15.04
3538	NYSE	SHO	Thu, Nov 8, 2018	15.23	15.35	15.00	15.18
3537	NYSE	SHO	Wed, Nov 7, 2018	14.73	15.28	14.73	15.24
3536	NYSE	SHO	Tue, Nov 6, 2018	14.88	14.95	14.45	14.62
3535	NYSE	SHO	Mon, Nov 5, 2018	14.48	15.10	14.48	14.87
3534	NYSE	SHO	Fri, Nov 2, 2018	14.68	14.75	14.35	14.40
3533	NYSE	SHO	Thu, Nov 1, 2018	14.48	14.68	14.38	14.57
3532	NYSE	SHO	Wed, Oct 31, 2018	14.50	14.67	14.29	14.47
3531	NYSE	SHO	Tue, Oct 30, 2018	14.31	14.49	14.24	14.37
3530	NYSE	SHO	Mon, Oct 29, 2018	14.23	14.39	14.16	14.28
3529	NYSE	SHO	Fri, Oct 26, 2018	14.02	14.20	13.67	14.09
3528	NYSE	SHO	Thu, Oct 25, 2018	13.97	14.30	13.88	14.15
3527	NYSE	SHO	Wed, Oct 24, 2018	14.50	14.50	13.94	13.94
3526	NYSE	SHO	Tue, Oct 23, 2018	14.28	14.55	14.09	14.49
3525	NYSE	SHO	Mon, Oct 22, 2018	14.69	14.73	14.43	14.48
3524	NYSE	SHO	Fri, Oct 19, 2018	14.54	14.72	14.52	14.64
3523	NYSE	SHO	Thu, Oct 18, 2018	14.77	14.84	14.54	14.57
3522	NYSE	SHO	Wed, Oct 17, 2018	14.90	14.95	14.66	14.80
3521	NYSE	SHO	Tue, Oct 16, 2018	14.73	15.01	14.59	14.96
3520	NYSE	SHO	Mon, Oct 15, 2018	14.72	14.85	14.64	14.67
3519	NYSE	SHO	Fri, Oct 12, 2018	14.96	15.01	14.61	14.76
3518	NYSE	SHO	Thu, Oct 11, 2018	15.30	15.34	14.80	14.84
3517	NYSE	SHO	Wed, Oct 10, 2018	15.53	15.68	15.32	15.33
3516	NYSE	SHO	Tue, Oct 9, 2018	15.77	15.80	15.52	15.56
3515	NYSE	SHO	Mon, Oct 8, 2018	15.56	15.91	15.56	15.78
3514	NYSE	SHO	Fri, Oct 5, 2018	15.68	15.71	15.49	15.55
3513	NYSE	SHO	Thu, Oct 4, 2018	16.08	16.11	15.61	15.65
3512	NYSE	SHO	Wed, Oct 3, 2018	16.01	16.20	15.98	16.13
3511	NYSE	SHO	Tue, Oct 2, 2018	16.11	16.18	15.98	15.99
3510	NYSE	SHO	Mon, Oct 1, 2018	16.39	16.39	16.13	16.13
3509	NYSE	SHO	Fri, Sep 28, 2018	16.19	16.36	16.16	16.36
3508	NYSE	SHO	Thu, Sep 27, 2018	16.10	16.31	16.00	16.19
3507	NYSE	SHO	Wed, Sep 26, 2018	16.34	16.45	16.10	16.05
3506	NYSE	SHO	Tue, Sep 25, 2018	16.33	16.47	16.29	16.35
3505	NYSE	SHO	Mon, Sep 24, 2018	16.52	16.52	16.16	16.29
3504	NYSE	SHO	Fri, Sep 21, 2018	16.59	16.71	16.48	16.53
3503	NYSE	SHO	Thu, Sep 20, 2018	16.48	16.60	16.33	16.59
3502	NYSE	SHO	Wed, Sep 19, 2018	16.58	16.63	16.33	16.43
3501	NYSE	SHO	Tue, Sep 18, 2018	16.67	16.71	16.57	16.59
3500	NYSE	SHO	Mon, Sep 17, 2018	16.60	16.77	16.51	16.68
3499	NYSE	SHO	Fri, Sep 14, 2018	16.63	16.75	16.43	16.62
3498	NYSE	SHO	Thu, Sep 13, 2018	16.59	16.71	16.54	16.66
3497	NYSE	SHO	Wed, Sep 12, 2018	16.64	16.67	16.49	16.51
3496	NYSE	SHO	Tue, Sep 11, 2018	16.57	16.71	16.49	16.64
3495	NYSE	SHO	Mon, Sep 10, 2018	16.75	16.75	16.59	16.61
3494	NYSE	SHO	Fri, Sep 7, 2018	16.62	16.73	16.54	16.67
3493	NYSE	SHO	Thu, Sep 6, 2018	16.77	16.77	16.53	16.64
3492	NYSE	SHO	Wed, Sep 5, 2018	16.41	16.71	16.37	16.69
3491	NYSE	SHO	Tue, Sep 4, 2018	16.75	16.81	16.39	16.44
3490	NYSE	SHO	Fri, Aug 31, 2018	16.76	16.88	16.70	16.78
3489	NYSE	SHO	Thu, Aug 30, 2018	16.72	16.91	16.65	16.76
3488	NYSE	SHO	Wed, Aug 29, 2018	16.60	16.82	16.60	16.69
3487	NYSE	SHO	Tue, Aug 28, 2018	16.45	16.59	16.39	16.57
3486	NYSE	SHO	Mon, Aug 27, 2018	16.42	16.43	16.25	16.41
3485	NYSE	SHO	Fri, Aug 24, 2018	16.43	16.50	16.33	16.41
3484	NYSE	SHO	Thu, Aug 23, 2018	16.56	16.60	16.41	16.44
3483	NYSE	SHO	Wed, Aug 22, 2018	16.50	16.65	16.47	16.56
3482	NYSE	SHO	Tue, Aug 21, 2018	16.28	16.56	16.25	16.50
3481	NYSE	SHO	Mon, Aug 20, 2018	16.40	16.43	16.25	16.28
3480	NYSE	SHO	Fri, Aug 17, 2018	16.27	16.41	16.18	16.39
3479	NYSE	SHO	Thu, Aug 16, 2018	16.10	16.36	16.04	16.29
3478	NYSE	SHO	Wed, Aug 15, 2018	15.86	16.15	15.81	16.10
3477	NYSE	SHO	Tue, Aug 14, 2018	15.83	15.95	15.79	15.87
3476	NYSE	SHO	Mon, Aug 13, 2018	15.85	15.91	15.76	15.79
3475	NYSE	SHO	Fri, Aug 10, 2018	15.98	16.04	15.84	15.86
3474	NYSE	SHO	Thu, Aug 9, 2018	15.98	16.08	15.94	16.04
3473	NYSE	SHO	Wed, Aug 8, 2018	16.23	16.23	15.99	16.04
3472	NYSE	SHO	Tue, Aug 7, 2018	16.48	16.49	16.15	16.23
3471	NYSE	SHO	Mon, Aug 6, 2018	16.37	16.52	16.31	16.48
3470	NYSE	SHO	Fri, Aug 3, 2018	16.73	16.79	16.35	16.36
3469	NYSE	SHO	Thu, Aug 2, 2018	16.46	16.78	16.39	16.75
3468	NYSE	SHO	Wed, Aug 1, 2018	16.18	16.53	16.14	16.51
3467	NYSE	SHO	Tue, Jul 31, 2018	15.77	16.39	15.68	16.27
3466	NYSE	SHO	Mon, Jul 30, 2018	16.18	16.21	16.01	16.01
3465	NYSE	SHO	Fri, Jul 27, 2018	16.50	16.50	16.14	16.16
3464	NYSE	SHO	Thu, Jul 26, 2018	16.53	16.66	16.44	16.45
3463	NYSE	SHO	Wed, Jul 25, 2018	16.56	16.60	16.23	16.49
3462	NYSE	SHO	Tue, Jul 24, 2018	17.03	17.03	16.58	16.60
3461	NYSE	SHO	Mon, Jul 23, 2018	16.79	17.00	16.74	16.98
3460	NYSE	SHO	Fri, Jul 20, 2018	16.91	16.93	16.73	16.81
3459	NYSE	SHO	Thu, Jul 19, 2018	16.68	16.95	16.67	16.89
3458	NYSE	SHO	Wed, Jul 18, 2018	16.70	16.82	16.56	16.76
3457	NYSE	SHO	Tue, Jul 17, 2018	16.81	16.85	16.67	16.73
3456	NYSE	SHO	Mon, Jul 16, 2018	16.86	16.92	16.64	16.76
3455	NYSE	SHO	Fri, Jul 13, 2018	16.81	16.91	16.76	16.86
3454	NYSE	SHO	Thu, Jul 12, 2018	16.61	16.77	16.54	16.76
3453	NYSE	SHO	Wed, Jul 11, 2018	16.84	16.91	16.66	16.67
3452	NYSE	SHO	Tue, Jul 10, 2018	17.01	17.04	16.86	16.88
3451	NYSE	SHO	Mon, Jul 9, 2018	16.99	17.09	16.89	16.96
3450	NYSE	SHO	Fri, Jul 6, 2018	16.88	16.99	16.83	16.97
3449	NYSE	SHO	Thu, Jul 5, 2018	16.70	16.86	16.57	16.84
3448	NYSE	SHO	Tue, Jul 3, 2018	16.44	16.75	16.36	16.65
3447	NYSE	SHO	Mon, Jul 2, 2018	16.57	16.66	16.24	16.42
3446	NYSE	SHO	Fri, Jun 29, 2018	16.55	16.72	16.45	16.62
3445	NYSE	SHO	Thu, Jun 28, 2018	16.61	16.63	16.48	16.57
3444	NYSE	SHO	Wed, Jun 27, 2018	16.80	16.84	16.54	16.57
3443	NYSE	SHO	Tue, Jun 26, 2018	16.68	16.84	16.63	16.80
3442	NYSE	SHO	Mon, Jun 25, 2018	16.82	16.84	16.61	16.67
3441	NYSE	SHO	Fri, Jun 22, 2018	16.95	17.01	16.83	16.85
3440	NYSE	SHO	Thu, Jun 21, 2018	16.85	16.94	16.72	16.88
3439	NYSE	SHO	Wed, Jun 20, 2018	16.46	16.91	16.46	16.85
3438	NYSE	SHO	Tue, Jun 19, 2018	16.35	16.61	16.28	16.46
3437	NYSE	SHO	Mon, Jun 18, 2018	16.37	16.51	16.30	16.41
3436	NYSE	SHO	Fri, Jun 15, 2018	16.55	16.58	16.39	16.44
3435	NYSE	SHO	Thu, Jun 14, 2018	16.44	16.60	16.34	16.56
3434	NYSE	SHO	Wed, Jun 13, 2018	16.67	16.70	16.37	16.39
3433	NYSE	SHO	Tue, Jun 12, 2018	16.74	16.80	16.61	16.64
3432	NYSE	SHO	Mon, Jun 11, 2018	16.97	16.97	16.59	16.72
3431	NYSE	SHO	Fri, Jun 8, 2018	17.09	17.26	16.93	16.97
3430	NYSE	SHO	Thu, Jun 7, 2018	17.22	17.28	17.03	17.14
3429	NYSE	SHO	Wed, Jun 6, 2018	17.25	17.39	17.19	17.19
3428	NYSE	SHO	Tue, Jun 5, 2018	17.50	17.52	17.27	17.28
3427	NYSE	SHO	Mon, Jun 4, 2018	17.55	17.60	17.45	17.50
3426	NYSE	SHO	Fri, Jun 1, 2018	17.51	17.58	17.37	17.52
3425	NYSE	SHO	Thu, May 31, 2018	17.38	17.55	17.31	17.39
3424	NYSE	SHO	Wed, May 30, 2018	17.13	17.49	17.13	17.42
3423	NYSE	SHO	Tue, May 29, 2018	17.10	17.25	17.06	17.12
3422	NYSE	SHO	Fri, May 25, 2018	17.33	17.37	17.13	17.20
3421	NYSE	SHO	Thu, May 24, 2018	17.12	17.34	17.08	17.30
3420	NYSE	SHO	Wed, May 23, 2018	17.10	17.22	17.04	17.11
3419	NYSE	SHO	Tue, May 22, 2018	17.06	17.25	16.97	17.10
3418	NYSE	SHO	Mon, May 21, 2018	16.77	17.14	16.77	17.09
3417	NYSE	SHO	Fri, May 18, 2018	16.47	16.69	16.42	16.65
3416	NYSE	SHO	Thu, May 17, 2018	16.32	16.43	16.27	16.34
3415	NYSE	SHO	Wed, May 16, 2018	16.23	16.33	16.11	16.27
3414	NYSE	SHO	Tue, May 15, 2018	16.37	16.46	16.16	16.19
3413	NYSE	SHO	Mon, May 14, 2018	16.60	16.60	16.42	16.45
3412	NYSE	SHO	Fri, May 11, 2018	16.65	16.78	16.60	16.62
3411	NYSE	SHO	Thu, May 10, 2018	16.70	16.79	16.56	16.65
3410	NYSE	SHO	Wed, May 9, 2018	16.42	16.69	16.37	16.61
3409	NYSE	SHO	Tue, May 8, 2018	16.04	16.60	16.04	16.38
3408	NYSE	SHO	Mon, May 7, 2018	16.16	16.29	16.05	16.25
3407	NYSE	SHO	Fri, May 4, 2018	15.85	16.16	15.79	16.09
3406	NYSE	SHO	Thu, May 3, 2018	15.59	15.86	15.47	15.85
3405	NYSE	SHO	Wed, May 2, 2018	15.63	15.67	15.48	15.59
3404	NYSE	SHO	Tue, May 1, 2018	15.60	15.74	15.45	15.65
3403	NYSE	SHO	Mon, Apr 30, 2018	15.86	15.90	15.60	15.60
3402	NYSE	SHO	Fri, Apr 27, 2018	15.64	15.85	15.63	15.79
3401	NYSE	SHO	Thu, Apr 26, 2018	15.74	15.75	15.60	15.65
3400	NYSE	SHO	Wed, Apr 25, 2018	15.55	15.75	15.55	15.70
3399	NYSE	SHO	Tue, Apr 24, 2018	15.73	15.73	15.50	15.62
3398	NYSE	SHO	Mon, Apr 23, 2018	15.78	15.79	15.58	15.64
3397	NYSE	SHO	Fri, Apr 20, 2018	15.81	15.89	15.72	15.73
3396	NYSE	SHO	Thu, Apr 19, 2018	15.87	16.01	15.77	15.84
3395	NYSE	SHO	Wed, Apr 18, 2018	15.87	15.97	15.77	15.86
3394	NYSE	SHO	Tue, Apr 17, 2018	15.62	15.92	15.53	15.87
3393	NYSE	SHO	Mon, Apr 16, 2018	15.57	15.67	15.49	15.51
3392	NYSE	SHO	Fri, Apr 13, 2018	15.51	15.52	15.23	15.45
3391	NYSE	SHO	Thu, Apr 12, 2018	14.81	15.48	14.66	15.42
3390	NYSE	SHO	Wed, Apr 11, 2018	14.37	14.84	14.34	14.70
3389	NYSE	SHO	Tue, Apr 10, 2018	14.65	14.69	14.40	14.42
3388	NYSE	SHO	Mon, Apr 9, 2018	14.89	14.90	14.55	14.55
3387	NYSE	SHO	Fri, Apr 6, 2018	14.98	15.09	14.80	14.83
3386	NYSE	SHO	Thu, Apr 5, 2018	15.20	15.20	14.96	15.00
3385	NYSE	SHO	Wed, Apr 4, 2018	15.10	15.24	15.03	15.19
3384	NYSE	SHO	Tue, Apr 3, 2018	14.98	15.26	14.92	15.21
3383	NYSE	SHO	Mon, Apr 2, 2018	15.25	15.30	14.86	14.93
3382	NYSE	SHO	Thu, Mar 29, 2018	15.21	15.28	15.04	15.22
3381	NYSE	SHO	Wed, Mar 28, 2018	14.80	15.26	14.74	15.20
3380	NYSE	SHO	Tue, Mar 27, 2018	14.64	14.83	14.49	14.55
3379	NYSE	SHO	Mon, Mar 26, 2018	14.51	14.69	14.46	14.65
3378	NYSE	SHO	Fri, Mar 23, 2018	14.67	14.73	14.33	14.33
3377	NYSE	SHO	Thu, Mar 22, 2018	14.82	14.98	14.64	14.64
3376	NYSE	SHO	Wed, Mar 21, 2018	14.96	15.04	14.85	14.93
3375	NYSE	SHO	Tue, Mar 20, 2018	15.00	15.08	14.85	14.97
3374	NYSE	SHO	Mon, Mar 19, 2018	15.08	15.08	14.83	14.96
3373	NYSE	SHO	Fri, Mar 16, 2018	14.96	15.17	14.85	15.12
3372	NYSE	SHO	Thu, Mar 15, 2018	14.90	14.96	14.76	14.93
3371	NYSE	SHO	Wed, Mar 14, 2018	14.81	14.91	14.75	14.90
3370	NYSE	SHO	Tue, Mar 13, 2018	14.86	14.95	14.74	14.79
3369	NYSE	SHO	Mon, Mar 12, 2018	14.95	14.95	14.78	14.86
3368	NYSE	SHO	Fri, Mar 9, 2018	14.72	14.94	14.66	14.92
3367	NYSE	SHO	Thu, Mar 8, 2018	14.76	14.79	14.62	14.68
3366	NYSE	SHO	Wed, Mar 7, 2018	14.42	14.80	14.40	14.76
3365	NYSE	SHO	Tue, Mar 6, 2018	14.52	14.61	14.37	14.49
3364	NYSE	SHO	Mon, Mar 5, 2018	14.47	14.58	14.35	14.52
3363	NYSE	SHO	Fri, Mar 2, 2018	14.37	14.49	14.09	14.47
3362	NYSE	SHO	Thu, Mar 1, 2018	14.35	14.63	14.34	14.45
3361	NYSE	SHO	Wed, Feb 28, 2018	14.55	14.68	14.41	14.43
3360	NYSE	SHO	Tue, Feb 27, 2018	15.02	15.07	14.47	14.49
3359	NYSE	SHO	Mon, Feb 26, 2018	15.12	15.19	14.89	14.99
3358	NYSE	SHO	Fri, Feb 23, 2018	14.99	15.17	14.91	15.12
3357	NYSE	SHO	Thu, Feb 22, 2018	14.95	15.04	14.84	14.92
3356	NYSE	SHO	Wed, Feb 21, 2018	15.12	15.35	14.88	14.88
3355	NYSE	SHO	Tue, Feb 20, 2018	15.45	15.54	15.24	15.27
3354	NYSE	SHO	Fri, Feb 16, 2018	15.42	15.61	15.39	15.58
3353	NYSE	SHO	Thu, Feb 15, 2018	15.79	15.90	15.40	15.46
3352	NYSE	SHO	Wed, Feb 14, 2018	15.53	15.78	15.42	15.75
3351	NYSE	SHO	Tue, Feb 13, 2018	15.50	15.87	15.25	15.77
3350	NYSE	SHO	Mon, Feb 12, 2018	15.86	15.92	15.40	15.80
3349	NYSE	SHO	Fri, Feb 9, 2018	15.54	15.96	15.31	15.84
3348	NYSE	SHO	Thu, Feb 8, 2018	16.01	16.01	15.42	15.43
3347	NYSE	SHO	Wed, Feb 7, 2018	15.98	16.18	15.90	15.94
3346	NYSE	SHO	Tue, Feb 6, 2018	15.50	16.06	15.38	16.02
3345	NYSE	SHO	Mon, Feb 5, 2018	16.29	16.36	15.73	15.76
3344	NYSE	SHO	Fri, Feb 2, 2018	16.65	16.68	16.28	16.35
3343	NYSE	SHO	Thu, Feb 1, 2018	16.83	16.92	16.67	16.74
3342	NYSE	SHO	Wed, Jan 31, 2018	16.84	16.96	16.70	16.85
3341	NYSE	SHO	Tue, Jan 30, 2018	16.92	16.96	16.73	16.76
3340	NYSE	SHO	Mon, Jan 29, 2018	17.10	17.10	16.89	16.97
3339	NYSE	SHO	Fri, Jan 26, 2018	17.12	17.16	16.97	17.08
3338	NYSE	SHO	Thu, Jan 25, 2018	17.27	17.31	16.98	17.03
3337	NYSE	SHO	Wed, Jan 24, 2018	17.28	17.35	17.15	17.21
3336	NYSE	SHO	Tue, Jan 23, 2018	16.84	17.26	16.81	17.26
3335	NYSE	SHO	Mon, Jan 22, 2018	16.82	16.86	16.73	16.80
3334	NYSE	SHO	Fri, Jan 19, 2018	16.60	16.83	16.60	16.76
3333	NYSE	SHO	Thu, Jan 18, 2018	16.94	16.94	16.57	16.63
3332	NYSE	SHO	Wed, Jan 17, 2018	16.75	17.03	16.73	16.94
3331	NYSE	SHO	Tue, Jan 16, 2018	16.74	16.99	16.70	16.70
3330	NYSE	SHO	Fri, Jan 12, 2018	16.74	16.81	16.62	16.64
3329	NYSE	SHO	Thu, Jan 11, 2018	16.72	16.81	16.64	16.78
3328	NYSE	SHO	Wed, Jan 10, 2018	16.52	16.76	16.47	16.68
3327	NYSE	SHO	Tue, Jan 9, 2018	16.57	16.62	16.42	16.55
3326	NYSE	SHO	Mon, Jan 8, 2018	16.26	16.63	16.22	16.59
3325	NYSE	SHO	Fri, Jan 5, 2018	16.38	16.42	16.25	16.41
3324	NYSE	SHO	Thu, Jan 4, 2018	16.50	16.50	16.30	16.30
3323	NYSE	SHO	Wed, Jan 3, 2018	16.69	16.79	16.37	16.46
3322	NYSE	SHO	Tue, Jan 2, 2018	16.61	16.81	16.50	16.69
3321	NYSE	SHO	Fri, Dec 29, 2017	16.80	16.80	16.52	16.53
3320	NYSE	SHO	Thu, Dec 28, 2017	16.54	16.76	16.46	16.75
3319	NYSE	SHO	Wed, Dec 27, 2017	17.09	17.14	17.00	16.52
3318	NYSE	SHO	Tue, Dec 26, 2017	17.11	17.15	17.03	17.05
3317	NYSE	SHO	Fri, Dec 22, 2017	17.06	17.13	16.99	17.06
3316	NYSE	SHO	Thu, Dec 21, 2017	17.16	17.16	16.95	17.00
3315	NYSE	SHO	Wed, Dec 20, 2017	17.16	17.26	17.04	17.04
3314	NYSE	SHO	Tue, Dec 19, 2017	17.26	17.39	17.12	17.13
3313	NYSE	SHO	Mon, Dec 18, 2017	17.16	17.46	17.10	17.44
3312	NYSE	SHO	Fri, Dec 15, 2017	16.82	17.17	16.79	17.08
3311	NYSE	SHO	Thu, Dec 14, 2017	16.81	16.91	16.72	16.75
3310	NYSE	SHO	Wed, Dec 13, 2017	16.67	16.87	16.61	16.85
3309	NYSE	SHO	Tue, Dec 12, 2017	16.73	16.81	16.60	16.66
3308	NYSE	SHO	Mon, Dec 11, 2017	16.75	16.77	16.62	16.65
3307	NYSE	SHO	Fri, Dec 8, 2017	16.66	16.73	16.53	16.71
3306	NYSE	SHO	Thu, Dec 7, 2017	16.62	16.70	16.47	16.62
3305	NYSE	SHO	Wed, Dec 6, 2017	16.56	16.65	16.47	16.62
3304	NYSE	SHO	Tue, Dec 5, 2017	16.70	16.70	16.52	16.52
3303	NYSE	SHO	Mon, Dec 4, 2017	16.72	16.83	16.62	16.66
3302	NYSE	SHO	Fri, Dec 1, 2017	16.77	16.77	16.26	16.49
3301	NYSE	SHO	Thu, Nov 30, 2017	16.71	16.75	16.49	16.71
3300	NYSE	SHO	Wed, Nov 29, 2017	16.39	16.70	16.39	16.60
3299	NYSE	SHO	Tue, Nov 28, 2017	16.51	16.57	16.22	16.40
3298	NYSE	SHO	Mon, Nov 27, 2017	16.60	16.68	16.52	16.52
3297	NYSE	SHO	Fri, Nov 24, 2017	16.59	16.77	16.49	16.61
3296	NYSE	SHO	Wed, Nov 22, 2017	16.46	16.60	16.39	16.48
3295	NYSE	SHO	Tue, Nov 21, 2017	16.39	16.54	16.29	16.49
3294	NYSE	SHO	Mon, Nov 20, 2017	16.42	16.42	16.15	16.26
3293	NYSE	SHO	Fri, Nov 17, 2017	16.30	16.47	16.30	16.39
3292	NYSE	SHO	Thu, Nov 16, 2017	15.80	16.46	15.78	16.41
3291	NYSE	SHO	Wed, Nov 15, 2017	16.32	16.40	16.20	16.26
3290	NYSE	SHO	Tue, Nov 14, 2017	16.34	16.47	16.27	16.37
3289	NYSE	SHO	Mon, Nov 13, 2017	16.49	16.53	16.24	16.47
3288	NYSE	SHO	Fri, Nov 10, 2017	16.56	16.59	16.48	16.52
3287	NYSE	SHO	Thu, Nov 9, 2017	16.47	16.63	16.39	16.54
3286	NYSE	SHO	Wed, Nov 8, 2017	16.21	16.65	16.21	16.62
3285	NYSE	SHO	Tue, Nov 7, 2017	16.51	16.85	16.28	16.31
3284	NYSE	SHO	Mon, Nov 6, 2017	16.42	16.64	16.42	16.51
3283	NYSE	SHO	Fri, Nov 3, 2017	16.45	16.65	16.38	16.48
3282	NYSE	SHO	Thu, Nov 2, 2017	16.28	16.60	16.04	16.58
3281	NYSE	SHO	Wed, Nov 1, 2017	16.42	16.58	16.24	16.28
3280	NYSE	SHO	Tue, Oct 31, 2017	16.01	16.41	16.00	16.32
3279	NYSE	SHO	Mon, Oct 30, 2017	16.46	16.47	16.17	16.21
3278	NYSE	SHO	Fri, Oct 27, 2017	16.29	16.49	16.22	16.45
3277	NYSE	SHO	Thu, Oct 26, 2017	16.33	16.37	16.08	16.30
3276	NYSE	SHO	Wed, Oct 25, 2017	16.42	16.53	16.27	16.29
3275	NYSE	SHO	Tue, Oct 24, 2017	16.32	16.51	16.31	16.47
3274	NYSE	SHO	Mon, Oct 23, 2017	16.53	16.53	16.22	16.27
3273	NYSE	SHO	Fri, Oct 20, 2017	17.04	17.15	16.34	16.53
3272	NYSE	SHO	Thu, Oct 19, 2017	16.90	16.99	16.78	16.96
3271	NYSE	SHO	Wed, Oct 18, 2017	16.74	16.94	16.67	16.92
3270	NYSE	SHO	Tue, Oct 17, 2017	16.68	16.80	16.61	16.73
3269	NYSE	SHO	Mon, Oct 16, 2017	16.61	16.72	16.54	16.68
3268	NYSE	SHO	Fri, Oct 13, 2017	16.66	16.80	16.49	16.61
3267	NYSE	SHO	Thu, Oct 12, 2017	16.40	16.74	16.40	16.72
3266	NYSE	SHO	Wed, Oct 11, 2017	16.34	16.48	16.29	16.42
3265	NYSE	SHO	Tue, Oct 10, 2017	16.32	16.43	16.28	16.32
3264	NYSE	SHO	Mon, Oct 9, 2017	16.19	16.29	16.15	16.27
3263	NYSE	SHO	Fri, Oct 6, 2017	16.01	16.22	15.92	16.19
3262	NYSE	SHO	Thu, Oct 5, 2017	15.98	16.12	15.87	16.06
3261	NYSE	SHO	Wed, Oct 4, 2017	15.93	15.96	15.77	15.93
3260	NYSE	SHO	Tue, Oct 3, 2017	16.04	16.07	15.84	15.90
3259	NYSE	SHO	Mon, Oct 2, 2017	16.08	16.13	15.99	16.04
3258	NYSE	SHO	Fri, Sep 29, 2017	16.04	16.15	15.95	16.07
3257	NYSE	SHO	Thu, Sep 28, 2017	16.08	16.10	15.86	16.10
3256	NYSE	SHO	Wed, Sep 27, 2017	16.11	16.15	15.90	16.03
3255	NYSE	SHO	Tue, Sep 26, 2017	15.98	16.06	15.89	16.02
3254	NYSE	SHO	Mon, Sep 25, 2017	15.91	16.12	15.83	15.89
3253	NYSE	SHO	Fri, Sep 22, 2017	15.85	15.94	15.79	15.84
3252	NYSE	SHO	Thu, Sep 21, 2017	15.99	16.08	15.77	15.79
3251	NYSE	SHO	Wed, Sep 20, 2017	15.81	15.96	15.79	15.93
3250	NYSE	SHO	Tue, Sep 19, 2017	15.83	15.87	15.64	15.77
3249	NYSE	SHO	Mon, Sep 18, 2017	15.84	15.92	15.77	15.84
3248	NYSE	SHO	Fri, Sep 15, 2017	15.84	15.91	15.64	15.82
3247	NYSE	SHO	Thu, Sep 14, 2017	15.98	16.00	15.74	15.81
3246	NYSE	SHO	Wed, Sep 13, 2017	15.86	16.02	15.86	16.02
3245	NYSE	SHO	Tue, Sep 12, 2017	15.89	15.99	15.82	15.89
3244	NYSE	SHO	Mon, Sep 11, 2017	15.81	16.01	15.81	15.90
3243	NYSE	SHO	Fri, Sep 8, 2017	15.53	15.91	15.50	15.72
3242	NYSE	SHO	Thu, Sep 7, 2017	15.68	15.75	15.53	15.56
3241	NYSE	SHO	Wed, Sep 6, 2017	15.57	15.77	15.54	15.66
3240	NYSE	SHO	Tue, Sep 5, 2017	15.90	15.93	15.41	15.54
3239	NYSE	SHO	Fri, Sep 1, 2017	15.83	15.96	15.79	15.89
3238	NYSE	SHO	Thu, Aug 31, 2017	15.68	15.84	15.57	15.80
3237	NYSE	SHO	Wed, Aug 30, 2017	15.25	15.63	15.20	15.60
3236	NYSE	SHO	Tue, Aug 29, 2017	15.16	15.35	15.11	15.23
3235	NYSE	SHO	Mon, Aug 28, 2017	15.48	15.50	15.17	15.23
3234	NYSE	SHO	Fri, Aug 25, 2017	15.44	15.50	15.24	15.45
3233	NYSE	SHO	Thu, Aug 24, 2017	15.41	15.49	15.24	15.35
3232	NYSE	SHO	Wed, Aug 23, 2017	15.42	15.50	15.34	15.36
3231	NYSE	SHO	Tue, Aug 22, 2017	15.39	15.57	15.39	15.47
3230	NYSE	SHO	Mon, Aug 21, 2017	15.41	15.49	15.31	15.42
3229	NYSE	SHO	Fri, Aug 18, 2017	15.53	15.63	15.40	15.41
3228	NYSE	SHO	Thu, Aug 17, 2017	15.88	16.04	15.66	15.66
3227	NYSE	SHO	Wed, Aug 16, 2017	15.80	15.97	15.80	15.89
3226	NYSE	SHO	Tue, Aug 15, 2017	15.78	15.82	15.60	15.74
3225	NYSE	SHO	Mon, Aug 14, 2017	15.62	15.80	15.59	15.74
3224	NYSE	SHO	Fri, Aug 11, 2017	15.40	15.61	15.40	15.50
3223	NYSE	SHO	Thu, Aug 10, 2017	15.51	15.67	15.42	15.50
3222	NYSE	SHO	Wed, Aug 9, 2017	15.85	15.90	15.51	15.56
3221	NYSE	SHO	Tue, Aug 8, 2017	16.21	16.26	15.82	15.90
3220	NYSE	SHO	Mon, Aug 7, 2017	16.40	16.46	16.24	16.27
3219	NYSE	SHO	Fri, Aug 4, 2017	16.07	16.41	16.05	16.39
3218	NYSE	SHO	Thu, Aug 3, 2017	16.15	16.30	16.05	16.07
3217	NYSE	SHO	Wed, Aug 2, 2017	16.27	16.59	15.86	16.10
3216	NYSE	SHO	Tue, Aug 1, 2017	16.39	16.40	16.18	16.26
3215	NYSE	SHO	Mon, Jul 31, 2017	16.32	16.32	16.02	16.28
3214	NYSE	SHO	Fri, Jul 28, 2017	16.03	16.26	16.00	16.23
3213	NYSE	SHO	Thu, Jul 27, 2017	15.91	16.11	15.71	16.05
3212	NYSE	SHO	Wed, Jul 26, 2017	16.24	16.30	15.87	15.89
3211	NYSE	SHO	Tue, Jul 25, 2017	16.10	16.21	16.03	16.20
3210	NYSE	SHO	Mon, Jul 24, 2017	16.13	16.16	15.95	16.02
3209	NYSE	SHO	Fri, Jul 21, 2017	16.20	16.32	15.91	16.09
3208	NYSE	SHO	Thu, Jul 20, 2017	16.68	16.68	16.08	16.11
3207	NYSE	SHO	Wed, Jul 19, 2017	16.47	16.67	16.39	16.67
3206	NYSE	SHO	Tue, Jul 18, 2017	16.40	16.55	16.30	16.40
3205	NYSE	SHO	Mon, Jul 17, 2017	16.15	16.81	16.12	16.43
3204	NYSE	SHO	Fri, Jul 14, 2017	16.15	16.26	16.08	16.19
3203	NYSE	SHO	Thu, Jul 13, 2017	16.05	16.11	15.97	16.11
3202	NYSE	SHO	Wed, Jul 12, 2017	15.98	16.17	15.93	16.02
3201	NYSE	SHO	Tue, Jul 11, 2017	15.72	15.86	15.64	15.86
3200	NYSE	SHO	Mon, Jul 10, 2017	16.04	16.13	15.66	15.66
3199	NYSE	SHO	Fri, Jul 7, 2017	16.01	16.15	15.95	16.07
3198	NYSE	SHO	Thu, Jul 6, 2017	16.07	16.22	15.95	15.98
3197	NYSE	SHO	Wed, Jul 5, 2017	16.54	16.65	16.09	16.18
3196	NYSE	SHO	Mon, Jul 3, 2017	16.22	16.64	16.17	16.58
3195	NYSE	SHO	Fri, Jun 30, 2017	16.41	16.43	16.11	16.12
3194	NYSE	SHO	Thu, Jun 29, 2017	16.54	16.60	16.24	16.32
3193	NYSE	SHO	Wed, Jun 28, 2017	16.67	16.87	16.53	16.55
3192	NYSE	SHO	Tue, Jun 27, 2017	16.65	16.82	16.52	16.57
3191	NYSE	SHO	Mon, Jun 26, 2017	16.57	16.72	16.49	16.65
3190	NYSE	SHO	Fri, Jun 23, 2017	16.47	16.63	16.43	16.51
3189	NYSE	SHO	Thu, Jun 22, 2017	16.50	16.58	16.37	16.42
3188	NYSE	SHO	Wed, Jun 21, 2017	16.61	16.68	16.36	16.46
3187	NYSE	SHO	Tue, Jun 20, 2017	16.73	16.74	16.53	16.62
3186	NYSE	SHO	Mon, Jun 19, 2017	16.61	16.74	16.54	16.72
3185	NYSE	SHO	Fri, Jun 16, 2017	16.32	16.57	16.26	16.54
3184	NYSE	SHO	Thu, Jun 15, 2017	16.27	16.54	16.19	16.40
3183	NYSE	SHO	Wed, Jun 14, 2017	16.60	16.61	16.36	16.45
3182	NYSE	SHO	Tue, Jun 13, 2017	16.44	16.55	16.33	16.55
3181	NYSE	SHO	Mon, Jun 12, 2017	16.35	16.55	16.22	16.38
3180	NYSE	SHO	Fri, Jun 9, 2017	16.21	16.59	16.13	16.33
3179	NYSE	SHO	Thu, Jun 8, 2017	15.87	16.28	15.77	16.19
3178	NYSE	SHO	Wed, Jun 7, 2017	15.83	15.93	15.69	15.87
3177	NYSE	SHO	Tue, Jun 6, 2017	15.89	15.98	15.66	15.83
3176	NYSE	SHO	Mon, Jun 5, 2017	15.87	15.96	15.77	15.94
3175	NYSE	SHO	Fri, Jun 2, 2017	15.93	16.03	15.77	15.89
3174	NYSE	SHO	Thu, Jun 1, 2017	15.64	15.89	15.52	15.86
3173	NYSE	SHO	Wed, May 31, 2017	15.78	15.78	15.52	15.61
3172	NYSE	SHO	Tue, May 30, 2017	15.74	15.82	15.61	15.73
3171	NYSE	SHO	Fri, May 26, 2017	15.71	15.89	15.70	15.76
3170	NYSE	SHO	Thu, May 25, 2017	16.07	16.14	15.75	15.76
3169	NYSE	SHO	Wed, May 24, 2017	15.94	16.09	15.89	16.00
3168	NYSE	SHO	Tue, May 23, 2017	15.92	16.04	15.88	15.91
3167	NYSE	SHO	Mon, May 22, 2017	15.84	16.00	15.76	15.88
3166	NYSE	SHO	Fri, May 19, 2017	15.64	15.84	15.57	15.78
3165	NYSE	SHO	Thu, May 18, 2017	15.34	15.68	15.19	15.62
3164	NYSE	SHO	Wed, May 17, 2017	15.31	15.40	15.09	15.33
3163	NYSE	SHO	Tue, May 16, 2017	15.18	15.46	15.17	15.42
3162	NYSE	SHO	Mon, May 15, 2017	15.17	15.47	15.11	15.15
3161	NYSE	SHO	Fri, May 12, 2017	15.34	15.42	15.11	15.15
3160	NYSE	SHO	Thu, May 11, 2017	15.46	15.48	15.14	15.39
3159	NYSE	SHO	Wed, May 10, 2017	15.47	15.61	15.27	15.53
3158	NYSE	SHO	Tue, May 9, 2017	15.65	15.69	15.38	15.50
3157	NYSE	SHO	Mon, May 8, 2017	15.84	15.84	15.42	15.57
3156	NYSE	SHO	Fri, May 5, 2017	15.63	15.85	15.61	15.85
3155	NYSE	SHO	Thu, May 4, 2017	15.48	15.63	15.19	15.57
3154	NYSE	SHO	Wed, May 3, 2017	15.43	15.56	15.13	15.45
3153	NYSE	SHO	Tue, May 2, 2017	15.09	15.18	14.94	15.17
3152	NYSE	SHO	Mon, May 1, 2017	14.95	15.08	14.86	15.06
3151	NYSE	SHO	Fri, Apr 28, 2017	15.79	15.90	14.87	14.89
3150	NYSE	SHO	Thu, Apr 27, 2017	15.96	16.05	15.75	15.78
3149	NYSE	SHO	Wed, Apr 26, 2017	15.73	16.15	15.71	15.93
3148	NYSE	SHO	Tue, Apr 25, 2017	15.60	15.90	15.57	15.79
3147	NYSE	SHO	Mon, Apr 24, 2017	15.46	15.58	15.25	15.54
3146	NYSE	SHO	Fri, Apr 21, 2017	15.47	15.49	15.23	15.25
3145	NYSE	SHO	Thu, Apr 20, 2017	15.53	15.58	15.21	15.48
3144	NYSE	SHO	Wed, Apr 19, 2017	15.30	15.57	15.30	15.48
3143	NYSE	SHO	Tue, Apr 18, 2017	15.22	15.35	15.11	15.27
3142	NYSE	SHO	Mon, Apr 17, 2017	15.18	15.27	15.09	15.27
3141	NYSE	SHO	Thu, Apr 13, 2017	15.13	15.25	15.07	15.14
3140	NYSE	SHO	Wed, Apr 12, 2017	15.24	15.24	14.99	15.14
3139	NYSE	SHO	Tue, Apr 11, 2017	15.14	15.24	15.04	15.22
3138	NYSE	SHO	Mon, Apr 10, 2017	14.96	15.26	14.91	15.14
3137	NYSE	SHO	Fri, Apr 7, 2017	15.33	15.38	15.06	15.10
3136	NYSE	SHO	Thu, Apr 6, 2017	15.22	15.39	15.05	15.37
3135	NYSE	SHO	Wed, Apr 5, 2017	15.25	15.42	15.19	15.21
3134	NYSE	SHO	Tue, Apr 4, 2017	15.06	15.26	14.96	15.15
3133	NYSE	SHO	Mon, Apr 3, 2017	15.34	15.40	14.95	15.06
3132	NYSE	SHO	Fri, Mar 31, 2017	15.13	15.36	15.08	15.33
3131	NYSE	SHO	Thu, Mar 30, 2017	14.94	15.13	14.90	15.13
3130	NYSE	SHO	Wed, Mar 29, 2017	14.69	14.94	14.62	14.93
3129	NYSE	SHO	Tue, Mar 28, 2017	14.69	14.81	14.53	14.74
3128	NYSE	SHO	Mon, Mar 27, 2017	14.61	14.71	14.50	14.71
3127	NYSE	SHO	Fri, Mar 24, 2017	14.71	14.88	14.67	14.74
3126	NYSE	SHO	Thu, Mar 23, 2017	14.65	14.87	14.62	14.70
3125	NYSE	SHO	Wed, Mar 22, 2017	14.52	14.69	14.29	14.69
3124	NYSE	SHO	Tue, Mar 21, 2017	14.94	14.99	14.49	14.53
3123	NYSE	SHO	Mon, Mar 20, 2017	14.94	14.97	14.77	14.85
3122	NYSE	SHO	Fri, Mar 17, 2017	15.06	15.10	14.84	14.94
3121	NYSE	SHO	Thu, Mar 16, 2017	14.79	15.10	14.74	15.05
3120	NYSE	SHO	Wed, Mar 15, 2017	14.51	14.85	14.48	14.77
3119	NYSE	SHO	Tue, Mar 14, 2017	14.39	14.52	14.27	14.44
3118	NYSE	SHO	Mon, Mar 13, 2017	14.36	14.54	14.36	14.43
3117	NYSE	SHO	Fri, Mar 10, 2017	14.35	14.44	14.15	14.32
3116	NYSE	SHO	Thu, Mar 9, 2017	14.42	14.57	14.20	14.24
3115	NYSE	SHO	Wed, Mar 8, 2017	14.42	14.64	14.36	14.46
3114	NYSE	SHO	Tue, Mar 7, 2017	14.57	14.62	14.46	14.57
3113	NYSE	SHO	Mon, Mar 6, 2017	14.54	14.67	14.49	14.62
3112	NYSE	SHO	Fri, Mar 3, 2017	14.47	14.69	14.42	14.64
3111	NYSE	SHO	Thu, Mar 2, 2017	14.79	14.89	14.67	14.75
3110	NYSE	SHO	Wed, Mar 1, 2017	14.79	15.09	14.78	14.86
3109	NYSE	SHO	Tue, Feb 28, 2017	14.90	14.90	14.55	14.75
3108	NYSE	SHO	Mon, Feb 27, 2017	14.69	15.05	14.66	14.93
3107	NYSE	SHO	Fri, Feb 24, 2017	14.73	14.76	14.51	14.71
3106	NYSE	SHO	Thu, Feb 23, 2017	15.06	15.07	14.65	14.76
3105	NYSE	SHO	Wed, Feb 22, 2017	15.49	15.96	14.80	15.00
3104	NYSE	SHO	Tue, Feb 21, 2017	15.14	15.34	15.07	15.20
3103	NYSE	SHO	Fri, Feb 17, 2017	15.44	15.48	15.04	15.13
3102	NYSE	SHO	Thu, Feb 16, 2017	15.56	15.67	15.37	15.41
3101	NYSE	SHO	Wed, Feb 15, 2017	15.34	15.64	15.17	15.56
3100	NYSE	SHO	Tue, Feb 14, 2017	15.32	15.47	15.20	15.43
3099	NYSE	SHO	Mon, Feb 13, 2017	15.37	15.42	15.26	15.38
3098	NYSE	SHO	Fri, Feb 10, 2017	15.17	15.31	15.12	15.25
3097	NYSE	SHO	Thu, Feb 9, 2017	14.93	15.22	14.83	15.16
3096	NYSE	SHO	Wed, Feb 8, 2017	14.75	14.91	14.60	14.90
3095	NYSE	SHO	Tue, Feb 7, 2017	15.05	15.27	14.74	14.80
3094	NYSE	SHO	Mon, Feb 6, 2017	15.12	15.17	14.95	15.05
3093	NYSE	SHO	Fri, Feb 3, 2017	14.94	15.16	14.83	15.12
3092	NYSE	SHO	Thu, Feb 2, 2017	14.68	14.90	14.64	14.85
3091	NYSE	SHO	Wed, Feb 1, 2017	14.77	15.02	14.64	14.71
3090	NYSE	SHO	Tue, Jan 31, 2017	14.68	14.75	14.45	14.72
3089	NYSE	SHO	Mon, Jan 30, 2017	15.10	15.10	14.51	14.68
3088	NYSE	SHO	Fri, Jan 27, 2017	15.32	15.34	15.01	15.17
3087	NYSE	SHO	Thu, Jan 26, 2017	15.09	15.28	15.09	15.26
3086	NYSE	SHO	Wed, Jan 25, 2017	14.95	15.20	14.89	15.03
3085	NYSE	SHO	Tue, Jan 24, 2017	14.86	15.02	14.79	14.89
3084	NYSE	SHO	Mon, Jan 23, 2017	14.74	14.85	14.67	14.78
3083	NYSE	SHO	Fri, Jan 20, 2017	14.79	15.01	14.68	14.72
3082	NYSE	SHO	Thu, Jan 19, 2017	14.94	15.01	14.68	14.80
3081	NYSE	SHO	Wed, Jan 18, 2017	14.76	15.01	14.66	14.94
3080	NYSE	SHO	Tue, Jan 17, 2017	14.70	14.95	14.63	14.74
3079	NYSE	SHO	Fri, Jan 13, 2017	14.80	15.02	14.74	14.75
3078	NYSE	SHO	Thu, Jan 12, 2017	14.82	14.85	14.51	14.74
3077	NYSE	SHO	Wed, Jan 11, 2017	15.02	15.04	14.76	14.78
3076	NYSE	SHO	Tue, Jan 10, 2017	15.00	15.24	14.90	14.94
3075	NYSE	SHO	Mon, Jan 9, 2017	14.83	15.05	14.67	14.96
3074	NYSE	SHO	Fri, Jan 6, 2017	15.04	15.09	14.77	14.78
3073	NYSE	SHO	Thu, Jan 5, 2017	15.68	15.68	14.98	15.01
3072	NYSE	SHO	Wed, Jan 4, 2017	15.35	15.69	15.27	15.65
3071	NYSE	SHO	Tue, Jan 3, 2017	15.40	15.51	15.18	15.44
3070	NYSE	SHO	Fri, Dec 30, 2016	15.22	15.35	15.11	15.25
3069	NYSE	SHO	Thu, Dec 29, 2016	15.18	15.30	15.06	15.21
3068	NYSE	SHO	Wed, Dec 28, 2016	15.12	15.35	15.00	15.16
3067	NYSE	SHO	Tue, Dec 27, 2016	15.72	15.79	15.61	15.11
3066	NYSE	SHO	Fri, Dec 23, 2016	15.55	15.74	15.47	15.73
3065	NYSE	SHO	Thu, Dec 22, 2016	15.66	15.66	15.34	15.53
3064	NYSE	SHO	Wed, Dec 21, 2016	15.79	15.95	15.62	15.64
3063	NYSE	SHO	Tue, Dec 20, 2016	15.96	16.05	15.65	15.83
3062	NYSE	SHO	Mon, Dec 19, 2016	15.73	15.94	15.66	15.91
3061	NYSE	SHO	Fri, Dec 16, 2016	15.66	15.78	15.57	15.73
3060	NYSE	SHO	Thu, Dec 15, 2016	15.52	15.84	15.42	15.49
3059	NYSE	SHO	Wed, Dec 14, 2016	15.46	15.84	15.43	15.54
3058	NYSE	SHO	Tue, Dec 13, 2016	15.79	15.83	15.47	15.59
3057	NYSE	SHO	Mon, Dec 12, 2016	15.73	15.78	15.45	15.67
3056	NYSE	SHO	Fri, Dec 9, 2016	15.76	15.84	15.60	15.75
3055	NYSE	SHO	Thu, Dec 8, 2016	15.69	15.76	15.49	15.69
3054	NYSE	SHO	Wed, Dec 7, 2016	15.35	15.76	15.35	15.71
3053	NYSE	SHO	Tue, Dec 6, 2016	15.15	15.32	15.07	15.30
3052	NYSE	SHO	Mon, Dec 5, 2016	14.99	15.15	14.99	15.13
3051	NYSE	SHO	Fri, Dec 2, 2016	15.01	15.06	14.81	14.84
3050	NYSE	SHO	Thu, Dec 1, 2016	14.55	14.99	14.53	14.97
3049	NYSE	SHO	Wed, Nov 30, 2016	14.45	14.62	14.32	14.54
3048	NYSE	SHO	Tue, Nov 29, 2016	14.32	14.49	14.24	14.49
3047	NYSE	SHO	Mon, Nov 28, 2016	14.22	14.32	14.15	14.29
3046	NYSE	SHO	Fri, Nov 25, 2016	14.11	14.29	14.06	14.25
3045	NYSE	SHO	Wed, Nov 23, 2016	13.81	14.10	13.65	14.10
3044	NYSE	SHO	Tue, Nov 22, 2016	13.65	13.92	13.61	13.92
3043	NYSE	SHO	Mon, Nov 21, 2016	13.68	13.80	13.52	13.59
3042	NYSE	SHO	Fri, Nov 18, 2016	13.82	13.87	13.52	13.56
3041	NYSE	SHO	Thu, Nov 17, 2016	14.22	14.37	13.79	13.80
3040	NYSE	SHO	Wed, Nov 16, 2016	13.91	14.24	13.88	14.21
3039	NYSE	SHO	Tue, Nov 15, 2016	13.96	14.01	13.76	13.94
3038	NYSE	SHO	Mon, Nov 14, 2016	13.72	14.23	13.69	13.98
3037	NYSE	SHO	Fri, Nov 11, 2016	13.49	13.77	13.47	13.64
3036	NYSE	SHO	Thu, Nov 10, 2016	13.43	13.59	13.19	13.47
3035	NYSE	SHO	Wed, Nov 9, 2016	12.77	13.41	12.66	13.28
3034	NYSE	SHO	Tue, Nov 8, 2016	12.69	13.04	12.63	13.00
3033	NYSE	SHO	Mon, Nov 7, 2016	12.59	12.82	12.56	12.73
3032	NYSE	SHO	Fri, Nov 4, 2016	12.20	12.48	12.15	12.38
3031	NYSE	SHO	Thu, Nov 3, 2016	12.14	12.42	12.14	12.20
3030	NYSE	SHO	Wed, Nov 2, 2016	12.43	12.55	12.18	12.32
3029	NYSE	SHO	Tue, Nov 1, 2016	12.54	12.57	12.23	12.29
3028	NYSE	SHO	Mon, Oct 31, 2016	12.45	12.62	12.42	12.56
3027	NYSE	SHO	Fri, Oct 28, 2016	12.39	12.51	12.31	12.40
3026	NYSE	SHO	Thu, Oct 27, 2016	12.64	12.64	12.31	12.36
3025	NYSE	SHO	Wed, Oct 26, 2016	12.83	12.87	12.54	12.58
3024	NYSE	SHO	Tue, Oct 25, 2016	13.03	13.11	12.91	12.92
3023	NYSE	SHO	Mon, Oct 24, 2016	13.20	13.40	13.04	13.07
3022	NYSE	SHO	Fri, Oct 21, 2016	13.02	13.17	12.94	13.11
3021	NYSE	SHO	Thu, Oct 20, 2016	13.28	13.33	12.95	13.17
3020	NYSE	SHO	Wed, Oct 19, 2016	13.16	13.32	13.14	13.28
3019	NYSE	SHO	Tue, Oct 18, 2016	12.96	13.19	12.93	13.09
3018	NYSE	SHO	Mon, Oct 17, 2016	12.74	12.98	12.46	12.87
3017	NYSE	SHO	Fri, Oct 14, 2016	12.90	12.94	12.75	12.78
3016	NYSE	SHO	Thu, Oct 13, 2016	12.68	12.87	12.63	12.82
3015	NYSE	SHO	Wed, Oct 12, 2016	12.83	12.90	12.73	12.75
3014	NYSE	SHO	Tue, Oct 11, 2016	12.93	12.95	12.65	12.78
3013	NYSE	SHO	Mon, Oct 10, 2016	12.86	13.02	12.76	12.97
3012	NYSE	SHO	Fri, Oct 7, 2016	12.99	13.14	12.70	12.74
3011	NYSE	SHO	Thu, Oct 6, 2016	12.63	12.97	12.54	12.95
3010	NYSE	SHO	Wed, Oct 5, 2016	12.71	12.82	12.49	12.66
3009	NYSE	SHO	Tue, Oct 4, 2016	12.82	12.96	12.56	12.71
3008	NYSE	SHO	Mon, Oct 3, 2016	12.75	12.82	12.63	12.76
3007	NYSE	SHO	Fri, Sep 30, 2016	12.73	12.85	12.55	12.79
3006	NYSE	SHO	Thu, Sep 29, 2016	12.72	12.84	12.59	12.66
3005	NYSE	SHO	Wed, Sep 28, 2016	12.48	12.73	12.44	12.72
3004	NYSE	SHO	Tue, Sep 27, 2016	12.57	12.64	12.48	12.45
3003	NYSE	SHO	Mon, Sep 26, 2016	12.74	12.80	12.56	12.60
3002	NYSE	SHO	Fri, Sep 23, 2016	12.90	13.09	12.79	13.04
3001	NYSE	SHO	Thu, Sep 22, 2016	12.78	12.93	12.78	12.91
3000	NYSE	SHO	Wed, Sep 21, 2016	12.47	12.70	12.35	12.68
2999	NYSE	SHO	Tue, Sep 20, 2016	12.58	12.58	12.38	12.43
2998	NYSE	SHO	Mon, Sep 19, 2016	12.54	12.65	12.38	12.47
2997	NYSE	SHO	Fri, Sep 16, 2016	12.46	12.57	12.35	12.53
2996	NYSE	SHO	Thu, Sep 15, 2016	12.37	12.55	12.26	12.51
2995	NYSE	SHO	Wed, Sep 14, 2016	12.34	12.49	12.18	12.38
2994	NYSE	SHO	Tue, Sep 13, 2016	12.29	12.42	12.17	12.31
2993	NYSE	SHO	Mon, Sep 12, 2016	12.31	12.56	12.22	12.41
2992	NYSE	SHO	Fri, Sep 9, 2016	12.89	12.91	12.33	12.33
2991	NYSE	SHO	Thu, Sep 8, 2016	13.19	13.19	13.00	13.06
2990	NYSE	SHO	Wed, Sep 7, 2016	13.28	13.31	13.08	13.20
2989	NYSE	SHO	Tue, Sep 6, 2016	13.56	13.63	13.31	13.32
2988	NYSE	SHO	Fri, Sep 2, 2016	13.67	13.88	13.52	13.56
2987	NYSE	SHO	Thu, Sep 1, 2016	13.90	13.90	13.34	13.56
2986	NYSE	SHO	Wed, Aug 31, 2016	13.84	14.00	13.71	13.89
2985	NYSE	SHO	Tue, Aug 30, 2016	13.79	13.87	13.54	13.84
2984	NYSE	SHO	Mon, Aug 29, 2016	13.75	13.95	13.73	13.73
2983	NYSE	SHO	Fri, Aug 26, 2016	13.70	13.78	13.57	13.69
2982	NYSE	SHO	Thu, Aug 25, 2016	13.53	13.66	13.52	13.64
2981	NYSE	SHO	Wed, Aug 24, 2016	13.70	13.76	13.55	13.56
2980	NYSE	SHO	Tue, Aug 23, 2016	13.80	13.94	13.67	13.69
2979	NYSE	SHO	Mon, Aug 22, 2016	13.63	13.79	13.45	13.75
2978	NYSE	SHO	Fri, Aug 19, 2016	13.53	13.64	13.47	13.63
2977	NYSE	SHO	Thu, Aug 18, 2016	13.52	13.57	13.39	13.54
2976	NYSE	SHO	Wed, Aug 17, 2016	13.75	13.75	13.32	13.48
2975	NYSE	SHO	Tue, Aug 16, 2016	13.77	13.81	13.68	13.74
2974	NYSE	SHO	Mon, Aug 15, 2016	13.59	13.88	13.59	13.78
2973	NYSE	SHO	Fri, Aug 12, 2016	13.47	13.69	13.45	13.59
2972	NYSE	SHO	Thu, Aug 11, 2016	13.82	13.82	13.52	13.56
2971	NYSE	SHO	Wed, Aug 10, 2016	13.54	13.92	13.54	13.71
2970	NYSE	SHO	Tue, Aug 9, 2016	13.76	13.95	13.60	13.81
2969	NYSE	SHO	Mon, Aug 8, 2016	13.51	13.83	13.45	13.74
2968	NYSE	SHO	Fri, Aug 5, 2016	13.15	13.53	13.15	13.52
2967	NYSE	SHO	Thu, Aug 4, 2016	13.30	13.36	13.01	13.12
2966	NYSE	SHO	Wed, Aug 3, 2016	13.10	13.36	13.06	13.28
2965	NYSE	SHO	Tue, Aug 2, 2016	13.34	13.50	13.02	13.11
2964	NYSE	SHO	Mon, Aug 1, 2016	13.26	13.43	13.21	13.39
2963	NYSE	SHO	Fri, Jul 29, 2016	13.10	13.33	13.07	13.30
2962	NYSE	SHO	Thu, Jul 28, 2016	13.10	13.23	13.03	13.13
2961	NYSE	SHO	Wed, Jul 27, 2016	13.17	13.34	13.05	13.11
2960	NYSE	SHO	Tue, Jul 26, 2016	13.62	13.67	13.17	13.17
2959	NYSE	SHO	Mon, Jul 25, 2016	13.64	13.83	13.61	13.62
2958	NYSE	SHO	Fri, Jul 22, 2016	13.44	13.74	13.39	13.63
2957	NYSE	SHO	Thu, Jul 21, 2016	13.18	13.63	13.14	13.41
2956	NYSE	SHO	Wed, Jul 20, 2016	13.42	13.56	13.15	13.28
2955	NYSE	SHO	Tue, Jul 19, 2016	13.25	13.45	13.16	13.42
2954	NYSE	SHO	Mon, Jul 18, 2016	13.03	13.35	12.97	13.29
2953	NYSE	SHO	Fri, Jul 15, 2016	12.62	13.07	12.47	13.00
2952	NYSE	SHO	Thu, Jul 14, 2016	12.48	12.55	12.41	12.47
2951	NYSE	SHO	Wed, Jul 13, 2016	12.83	12.83	12.31	12.49
2950	NYSE	SHO	Tue, Jul 12, 2016	12.73	12.90	12.65	12.84
2949	NYSE	SHO	Mon, Jul 11, 2016	12.47	12.65	12.43	12.62
2948	NYSE	SHO	Fri, Jul 8, 2016	12.20	12.48	12.20	12.41
2947	NYSE	SHO	Thu, Jul 7, 2016	12.12	12.22	11.90	12.03
2946	NYSE	SHO	Wed, Jul 6, 2016	12.03	12.14	11.89	12.10
2945	NYSE	SHO	Tue, Jul 5, 2016	12.23	12.35	12.08	12.14
2944	NYSE	SHO	Fri, Jul 1, 2016	12.13	12.39	12.13	12.34
2943	NYSE	SHO	Thu, Jun 30, 2016	11.98	12.07	11.79	12.07
2942	NYSE	SHO	Wed, Jun 29, 2016	11.73	11.99	11.65	11.96
2941	NYSE	SHO	Tue, Jun 28, 2016	11.50	11.83	11.43	11.56
2940	NYSE	SHO	Mon, Jun 27, 2016	11.75	11.75	11.26	11.32
2939	NYSE	SHO	Fri, Jun 24, 2016	12.10	12.17	11.79	11.87
2938	NYSE	SHO	Thu, Jun 23, 2016	12.31	12.49	12.31	12.44
2937	NYSE	SHO	Wed, Jun 22, 2016	12.25	12.29	12.11	12.22
2936	NYSE	SHO	Tue, Jun 21, 2016	12.18	12.30	12.05	12.24
2935	NYSE	SHO	Mon, Jun 20, 2016	12.13	12.34	12.10	12.12
2934	NYSE	SHO	Fri, Jun 17, 2016	11.71	12.08	11.68	12.00
2933	NYSE	SHO	Thu, Jun 16, 2016	11.74	11.74	11.38	11.71
2932	NYSE	SHO	Wed, Jun 15, 2016	11.63	11.94	11.62	11.78
2931	NYSE	SHO	Tue, Jun 14, 2016	11.56	11.66	11.51	11.63
2930	NYSE	SHO	Mon, Jun 13, 2016	11.68	11.85	11.60	11.61
2929	NYSE	SHO	Fri, Jun 10, 2016	11.70	11.80	11.53	11.67
2928	NYSE	SHO	Thu, Jun 9, 2016	12.08	12.11	11.82	11.84
2927	NYSE	SHO	Wed, Jun 8, 2016	12.02	12.14	11.91	12.13
2926	NYSE	SHO	Tue, Jun 7, 2016	11.91	11.97	11.82	11.93
2925	NYSE	SHO	Mon, Jun 6, 2016	11.99	12.03	11.82	11.93
2924	NYSE	SHO	Fri, Jun 3, 2016	12.25	12.37	11.87	11.97
2923	NYSE	SHO	Thu, Jun 2, 2016	12.03	12.31	12.03	12.20
2922	NYSE	SHO	Wed, Jun 1, 2016	12.00	12.10	11.93	12.07
2921	NYSE	SHO	Tue, May 31, 2016	12.04	12.11	11.81	12.04
2920	NYSE	SHO	Fri, May 27, 2016	11.87	12.08	11.87	12.05
2919	NYSE	SHO	Thu, May 26, 2016	12.01	12.01	11.87	11.89
2918	NYSE	SHO	Wed, May 25, 2016	11.82	12.06	11.76	12.01
2917	NYSE	SHO	Tue, May 24, 2016	11.84	11.92	11.67	11.83
2916	NYSE	SHO	Mon, May 23, 2016	11.76	11.92	11.69	11.71
2915	NYSE	SHO	Fri, May 20, 2016	11.74	11.79	11.63	11.74
2914	NYSE	SHO	Thu, May 19, 2016	12.06	12.06	11.55	11.70
2913	NYSE	SHO	Wed, May 18, 2016	12.29	12.42	12.00	12.16
2912	NYSE	SHO	Tue, May 17, 2016	12.62	12.68	12.35	12.41
2911	NYSE	SHO	Mon, May 16, 2016	12.55	12.77	12.52	12.67
2910	NYSE	SHO	Fri, May 13, 2016	12.66	12.68	12.43	12.57
2909	NYSE	SHO	Thu, May 12, 2016	12.96	13.01	12.60	12.70
2908	NYSE	SHO	Wed, May 11, 2016	13.14	13.16	12.90	12.94
2907	NYSE	SHO	Tue, May 10, 2016	12.98	13.21	12.82	13.21
2906	NYSE	SHO	Mon, May 9, 2016	12.77	12.96	12.77	12.89
2905	NYSE	SHO	Fri, May 6, 2016	12.68	12.80	12.55	12.75
2904	NYSE	SHO	Thu, May 5, 2016	12.70	12.88	12.63	12.68
2903	NYSE	SHO	Wed, May 4, 2016	12.60	12.77	12.56	12.70
2902	NYSE	SHO	Tue, May 3, 2016	12.51	12.76	12.10	12.66
2901	NYSE	SHO	Mon, May 2, 2016	12.86	13.00	12.76	12.93
2900	NYSE	SHO	Fri, Apr 29, 2016	13.08	13.14	12.64	12.81
2899	NYSE	SHO	Thu, Apr 28, 2016	13.23	13.30	12.98	13.09
2898	NYSE	SHO	Wed, Apr 27, 2016	13.23	13.32	13.10	13.29
2897	NYSE	SHO	Tue, Apr 26, 2016	13.09	13.30	13.06	13.27
2896	NYSE	SHO	Mon, Apr 25, 2016	12.90	13.03	12.80	13.03
2895	NYSE	SHO	Fri, Apr 22, 2016	13.07	13.18	12.78	12.97
2894	NYSE	SHO	Thu, Apr 21, 2016	13.31	13.34	12.93	13.02
2893	NYSE	SHO	Wed, Apr 20, 2016	13.43	13.50	13.26	13.28
2892	NYSE	SHO	Tue, Apr 19, 2016	13.62	13.64	13.33	13.45
2891	NYSE	SHO	Mon, Apr 18, 2016	13.80	13.81	13.50	13.59
2890	NYSE	SHO	Fri, Apr 15, 2016	13.74	13.94	13.74	13.85
2889	NYSE	SHO	Thu, Apr 14, 2016	13.67	13.96	13.63	13.80
2888	NYSE	SHO	Wed, Apr 13, 2016	13.47	13.68	13.47	13.68
2887	NYSE	SHO	Tue, Apr 12, 2016	13.30	13.58	13.28	13.42
2886	NYSE	SHO	Mon, Apr 11, 2016	13.30	13.45	13.26	13.26
2885	NYSE	SHO	Fri, Apr 8, 2016	13.09	13.36	13.01	13.21
2884	NYSE	SHO	Thu, Apr 7, 2016	13.05	13.10	12.87	12.98
2883	NYSE	SHO	Wed, Apr 6, 2016	13.15	13.18	12.91	13.13
2882	NYSE	SHO	Tue, Apr 5, 2016	13.18	13.18	13.18	13.15
2881	NYSE	SHO	Mon, Apr 4, 2016	13.33	13.36	13.07	13.18
2880	NYSE	SHO	Fri, Apr 1, 2016	13.87	13.92	13.36	13.37
2879	NYSE	SHO	Thu, Mar 31, 2016	13.64	14.04	13.55	14.00
2878	NYSE	SHO	Wed, Mar 30, 2016	13.71	13.89	13.63	13.63
2877	NYSE	SHO	Tue, Mar 29, 2016	13.19	13.71	13.04	13.66
2876	NYSE	SHO	Mon, Mar 28, 2016	13.03	13.26	12.82	13.26
2875	NYSE	SHO	Thu, Mar 24, 2016	13.04	13.04	13.04	12.97
2874	NYSE	SHO	Wed, Mar 23, 2016	13.31	13.35	13.00	13.04
2873	NYSE	SHO	Tue, Mar 22, 2016	13.37	13.37	13.15	13.32
2872	NYSE	SHO	Mon, Mar 21, 2016	13.70	13.85	13.36	13.43
2871	NYSE	SHO	Fri, Mar 18, 2016	13.58	13.91	13.58	13.75
2870	NYSE	SHO	Thu, Mar 17, 2016	13.52	13.63	13.24	13.58
2869	NYSE	SHO	Wed, Mar 16, 2016	13.21	13.55	13.21	13.49
2868	NYSE	SHO	Tue, Mar 15, 2016	13.55	13.55	13.55	13.28
2867	NYSE	SHO	Mon, Mar 14, 2016	13.59	13.76	13.37	13.55
2866	NYSE	SHO	Fri, Mar 11, 2016	13.18	13.18	13.18	13.59
2865	NYSE	SHO	Thu, Mar 10, 2016	13.43	13.51	12.94	13.18
2864	NYSE	SHO	Wed, Mar 9, 2016	13.40	13.40	13.40	13.35
2863	NYSE	SHO	Tue, Mar 8, 2016	13.67	13.72	13.34	13.40
2862	NYSE	SHO	Mon, Mar 7, 2016	13.50	13.73	13.44	13.70
2861	NYSE	SHO	Fri, Mar 4, 2016	13.65	13.86	13.53	13.65
2860	NYSE	SHO	Thu, Mar 3, 2016	13.55	13.55	13.55	13.59
2859	NYSE	SHO	Wed, Mar 2, 2016	13.34	13.55	13.26	13.55
2858	NYSE	SHO	Tue, Mar 1, 2016	12.90	12.90	12.90	13.40
2857	NYSE	SHO	Mon, Feb 29, 2016	12.78	13.05	12.69	12.90
2856	NYSE	SHO	Fri, Feb 26, 2016	12.88	12.88	12.88	12.76
2855	NYSE	SHO	Thu, Feb 25, 2016	12.60	12.95	12.53	12.88
2854	NYSE	SHO	Wed, Feb 24, 2016	12.29	12.59	11.99	12.55
2853	NYSE	SHO	Tue, Feb 23, 2016	12.30	13.31	12.17	12.40
2852	NYSE	SHO	Mon, Feb 22, 2016	12.38	12.59	12.36	12.45
2851	NYSE	SHO	Fri, Feb 19, 2016	12.20	12.29	11.99	12.23
2850	NYSE	SHO	Thu, Feb 18, 2016	12.33	12.53	12.21	12.26
2849	NYSE	SHO	Wed, Feb 17, 2016	12.07	12.74	12.07	12.32
2848	NYSE	SHO	Tue, Feb 16, 2016	11.84	12.10	11.76	12.00
2847	NYSE	SHO	Fri, Feb 12, 2016	11.69	12.01	11.61	11.94
2846	NYSE	SHO	Thu, Feb 11, 2016	11.51	11.73	11.37	11.55
2845	NYSE	SHO	Wed, Feb 10, 2016	11.56	11.99	11.54	11.68
2844	NYSE	SHO	Tue, Feb 9, 2016	11.29	11.61	11.27	11.52
2843	NYSE	SHO	Mon, Feb 8, 2016	11.50	11.57	11.22	11.45
2842	NYSE	SHO	Fri, Feb 5, 2016	11.47	11.80	11.36	11.65
2841	NYSE	SHO	Thu, Feb 4, 2016	11.26	11.68	11.23	11.54
2840	NYSE	SHO	Wed, Feb 3, 2016	11.31	11.33	10.87	11.28
2839	NYSE	SHO	Tue, Feb 2, 2016	11.38	11.44	10.97	11.19
2838	NYSE	SHO	Mon, Feb 1, 2016	11.76	11.86	11.44	11.51
2837	NYSE	SHO	Fri, Jan 29, 2016	11.56	11.91	11.47	11.88
2836	NYSE	SHO	Thu, Jan 28, 2016	11.56	11.85	11.38	11.45
2835	NYSE	SHO	Wed, Jan 27, 2016	11.52	11.70	11.31	11.44
2834	NYSE	SHO	Tue, Jan 26, 2016	11.15	11.72	11.12	11.60
2833	NYSE	SHO	Mon, Jan 25, 2016	11.21	11.44	11.01	11.03
2832	NYSE	SHO	Fri, Jan 22, 2016	10.97	11.32	10.96	11.25
2831	NYSE	SHO	Thu, Jan 21, 2016	10.51	11.12	10.43	10.78
2830	NYSE	SHO	Wed, Jan 20, 2016	9.96	10.61	9.53	10.46
2829	NYSE	SHO	Tue, Jan 19, 2016	10.49	10.61	10.07	10.13
2828	NYSE	SHO	Fri, Jan 15, 2016	10.44	10.49	9.97	10.32
2827	NYSE	SHO	Thu, Jan 14, 2016	10.77	10.94	10.42	10.75
2826	NYSE	SHO	Wed, Jan 13, 2016	11.49	11.49	10.69	10.71
2825	NYSE	SHO	Tue, Jan 12, 2016	11.78	11.78	11.30	11.49
2824	NYSE	SHO	Mon, Jan 11, 2016	11.73	11.89	11.58	11.69
2823	NYSE	SHO	Fri, Jan 8, 2016	11.96	12.05	11.63	11.63
2822	NYSE	SHO	Thu, Jan 7, 2016	11.94	12.03	11.69	11.71
2821	NYSE	SHO	Wed, Jan 6, 2016	12.24	12.36	11.98	12.06
2820	NYSE	SHO	Tue, Jan 5, 2016	12.12	12.54	12.12	12.46
2819	NYSE	SHO	Mon, Jan 4, 2016	12.35	12.38	12.00	12.11
2818	NYSE	SHO	Thu, Dec 31, 2015	12.68	12.68	12.45	12.49
2817	NYSE	SHO	Wed, Dec 30, 2015	12.79	12.91	12.66	12.68
2816	NYSE	SHO	Tue, Dec 29, 2015	12.55	12.75	12.54	12.65
2815	NYSE	SHO	Mon, Dec 28, 2015	13.86	13.90	13.60	13.80
2814	NYSE	SHO	Thu, Dec 24, 2015	13.86	13.93	13.74	13.92
2813	NYSE	SHO	Wed, Dec 23, 2015	13.78	13.89	13.70	13.81
2812	NYSE	SHO	Tue, Dec 22, 2015	13.72	13.86	13.59	13.70
2811	NYSE	SHO	Mon, Dec 21, 2015	13.65	13.81	13.53	13.66
2810	NYSE	SHO	Fri, Dec 18, 2015	13.49	13.53	13.17	13.22
2809	NYSE	SHO	Thu, Dec 17, 2015	13.74	13.78	13.53	13.56
2808	NYSE	SHO	Wed, Dec 16, 2015	13.55	13.76	13.33	13.74
2807	NYSE	SHO	Tue, Dec 15, 2015	13.46	13.53	13.32	13.49
2806	NYSE	SHO	Mon, Dec 14, 2015	13.39	13.46	13.19	13.41
2805	NYSE	SHO	Fri, Dec 11, 2015	13.37	13.60	13.29	13.42
2804	NYSE	SHO	Thu, Dec 10, 2015	13.48	13.68	13.46	13.56
2803	NYSE	SHO	Wed, Dec 9, 2015	13.74	13.96	13.47	13.47
2802	NYSE	SHO	Tue, Dec 8, 2015	13.76	13.94	13.70	13.81
2801	NYSE	SHO	Mon, Dec 7, 2015	14.06	14.08	13.75	13.83
2800	NYSE	SHO	Fri, Dec 4, 2015	13.97	14.17	13.83	14.10
2799	NYSE	SHO	Thu, Dec 3, 2015	14.40	14.42	13.90	13.94
2798	NYSE	SHO	Wed, Dec 2, 2015	14.74	14.80	14.42	14.42
2797	NYSE	SHO	Tue, Dec 1, 2015	14.74	14.82	14.59	14.79
2796	NYSE	SHO	Mon, Nov 30, 2015	14.64	14.82	14.57	14.68
2795	NYSE	SHO	Fri, Nov 27, 2015	14.48	14.61	14.46	14.61
2794	NYSE	SHO	Wed, Nov 25, 2015	14.28	14.56	14.26	14.48
2793	NYSE	SHO	Tue, Nov 24, 2015	14.07	14.34	14.02	14.29
2792	NYSE	SHO	Mon, Nov 23, 2015	14.04	14.22	14.04	14.19
2791	NYSE	SHO	Fri, Nov 20, 2015	14.02	14.08	13.90	14.03
2790	NYSE	SHO	Thu, Nov 19, 2015	14.02	14.10	13.84	13.91
2789	NYSE	SHO	Wed, Nov 18, 2015	14.16	14.18	13.79	14.00
2788	NYSE	SHO	Tue, Nov 17, 2015	14.31	14.41	14.08	14.09
2787	NYSE	SHO	Mon, Nov 16, 2015	14.19	14.35	14.04	14.34
2786	NYSE	SHO	Fri, Nov 13, 2015	14.47	14.59	14.14	14.21
2785	NYSE	SHO	Thu, Nov 12, 2015	14.55	14.63	14.48	14.48
2784	NYSE	SHO	Wed, Nov 11, 2015	14.56	14.63	14.42	14.62
2783	NYSE	SHO	Tue, Nov 10, 2015	14.25	14.55	14.25	14.53
2782	NYSE	SHO	Mon, Nov 9, 2015	14.52	14.55	14.21	14.27
2781	NYSE	SHO	Fri, Nov 6, 2015	14.49	14.67	14.43	14.62
2780	NYSE	SHO	Thu, Nov 5, 2015	14.68	14.78	14.61	14.75
2779	NYSE	SHO	Wed, Nov 4, 2015	14.54	14.72	14.51	14.69
2778	NYSE	SHO	Tue, Nov 3, 2015	14.77	14.78	14.52	14.53
2777	NYSE	SHO	Mon, Nov 2, 2015	14.45	14.80	14.41	14.79
2776	NYSE	SHO	Fri, Oct 30, 2015	14.19	14.77	13.99	14.46
2775	NYSE	SHO	Thu, Oct 29, 2015	14.18	14.71	14.18	14.46
2774	NYSE	SHO	Wed, Oct 28, 2015	14.12	14.36	13.81	14.23
2773	NYSE	SHO	Tue, Oct 27, 2015	14.14	14.23	13.79	14.08
2772	NYSE	SHO	Mon, Oct 26, 2015	14.34	14.36	14.12	14.17
2771	NYSE	SHO	Fri, Oct 23, 2015	14.74	14.75	14.27	14.35
2770	NYSE	SHO	Thu, Oct 22, 2015	14.52	15.08	14.51	14.85
2769	NYSE	SHO	Wed, Oct 21, 2015	14.99	14.99	14.43	14.46
2768	NYSE	SHO	Tue, Oct 20, 2015	14.87	15.07	14.79	14.96
2767	NYSE	SHO	Mon, Oct 19, 2015	14.80	14.96	14.79	14.93
2766	NYSE	SHO	Fri, Oct 16, 2015	14.83	14.98	14.77	14.83
2765	NYSE	SHO	Thu, Oct 15, 2015	14.43	14.83	14.35	14.81
2764	NYSE	SHO	Wed, Oct 14, 2015	14.41	14.51	14.25	14.38
2763	NYSE	SHO	Tue, Oct 13, 2015	14.63	14.75	14.35	14.39
2762	NYSE	SHO	Mon, Oct 12, 2015	14.85	14.92	14.73	14.73
2761	NYSE	SHO	Fri, Oct 9, 2015	15.01	15.01	14.77	14.79
2760	NYSE	SHO	Thu, Oct 8, 2015	14.53	15.02	14.51	14.99
2759	NYSE	SHO	Wed, Oct 7, 2015	14.15	14.58	14.15	14.57
2758	NYSE	SHO	Tue, Oct 6, 2015	14.00	14.20	13.96	14.12
2757	NYSE	SHO	Mon, Oct 5, 2015	13.57	14.05	13.57	14.01
2756	NYSE	SHO	Fri, Oct 2, 2015	13.36	13.53	13.05	13.53
2755	NYSE	SHO	Thu, Oct 1, 2015	13.26	13.43	13.08	13.42
2754	NYSE	SHO	Wed, Sep 30, 2015	13.08	13.29	12.91	13.23
2753	NYSE	SHO	Tue, Sep 29, 2015	13.08	13.15	12.93	12.96
2752	NYSE	SHO	Mon, Sep 28, 2015	13.19	13.22	12.89	13.07
2751	NYSE	SHO	Fri, Sep 25, 2015	13.44	13.59	13.34	13.37
2750	NYSE	SHO	Thu, Sep 24, 2015	13.42	13.48	13.31	13.37
2749	NYSE	SHO	Wed, Sep 23, 2015	13.26	13.48	13.12	13.46
2748	NYSE	SHO	Tue, Sep 22, 2015	13.55	13.60	13.17	13.18
2747	NYSE	SHO	Mon, Sep 21, 2015	13.58	13.79	13.51	13.69
2746	NYSE	SHO	Fri, Sep 18, 2015	14.16	14.20	13.42	13.52
2745	NYSE	SHO	Thu, Sep 17, 2015	14.15	14.63	14.06	14.34
2744	NYSE	SHO	Wed, Sep 16, 2015	13.71	14.20	13.70	14.19
2743	NYSE	SHO	Tue, Sep 15, 2015	14.04	14.06	13.44	13.73
2742	NYSE	SHO	Mon, Sep 14, 2015	14.16	14.16	14.00	14.04
2741	NYSE	SHO	Fri, Sep 11, 2015	13.76	14.16	13.76	14.15
2740	NYSE	SHO	Thu, Sep 10, 2015	13.85	14.12	13.71	13.81
2739	NYSE	SHO	Wed, Sep 9, 2015	13.88	13.98	13.83	13.91
2738	NYSE	SHO	Tue, Sep 8, 2015	13.52	13.85	13.48	13.77
2737	NYSE	SHO	Fri, Sep 4, 2015	13.46	13.59	13.30	13.39
2736	NYSE	SHO	Thu, Sep 3, 2015	13.83	13.89	13.55	13.62
2735	NYSE	SHO	Wed, Sep 2, 2015	13.79	13.85	13.60	13.78
2734	NYSE	SHO	Tue, Sep 1, 2015	13.58	13.81	13.55	13.64
2733	NYSE	SHO	Mon, Aug 31, 2015	14.03	14.12	13.82	13.83
2732	NYSE	SHO	Fri, Aug 28, 2015	13.95	14.11	13.86	14.07
2731	NYSE	SHO	Thu, Aug 27, 2015	13.76	14.19	13.70	13.96
2730	NYSE	SHO	Wed, Aug 26, 2015	13.52	13.72	13.17	13.67
2729	NYSE	SHO	Tue, Aug 25, 2015	13.95	14.01	13.15	13.17
2728	NYSE	SHO	Mon, Aug 24, 2015	13.25	14.11	13.22	13.60
2727	NYSE	SHO	Fri, Aug 21, 2015	14.18	14.32	14.03	14.07
2726	NYSE	SHO	Thu, Aug 20, 2015	14.50	14.59	14.35	14.36
2725	NYSE	SHO	Wed, Aug 19, 2015	14.63	14.67	14.49	14.55
2724	NYSE	SHO	Tue, Aug 18, 2015	14.79	14.85	14.70	14.80
2723	NYSE	SHO	Mon, Aug 17, 2015	14.54	14.88	14.50	14.88
2722	NYSE	SHO	Fri, Aug 14, 2015	14.57	14.62	14.47	14.58
2721	NYSE	SHO	Thu, Aug 13, 2015	14.60	14.78	14.48	14.60
2720	NYSE	SHO	Wed, Aug 12, 2015	14.60	14.73	14.30	14.64
2719	NYSE	SHO	Tue, Aug 11, 2015	14.36	14.65	14.22	14.64
2718	NYSE	SHO	Mon, Aug 10, 2015	14.31	14.46	14.29	14.42
2717	NYSE	SHO	Fri, Aug 7, 2015	14.00	14.39	13.93	14.27
2716	NYSE	SHO	Thu, Aug 6, 2015	14.02	14.03	13.66	14.03
2715	NYSE	SHO	Wed, Aug 5, 2015	14.35	14.38	13.88	14.02
2714	NYSE	SHO	Tue, Aug 4, 2015	14.36	14.37	14.18	14.32
2713	NYSE	SHO	Mon, Aug 3, 2015	14.08	14.33	14.07	14.33
2712	NYSE	SHO	Fri, Jul 31, 2015	14.31	14.39	14.02	14.07
2711	NYSE	SHO	Thu, Jul 30, 2015	14.45	14.55	14.20	14.24
2710	NYSE	SHO	Wed, Jul 29, 2015	14.56	14.66	14.42	14.47
2709	NYSE	SHO	Tue, Jul 28, 2015	14.74	14.76	14.49	14.59
2708	NYSE	SHO	Mon, Jul 27, 2015	14.71	14.77	14.61	14.71
2707	NYSE	SHO	Fri, Jul 24, 2015	14.95	14.97	14.68	14.73
2706	NYSE	SHO	Thu, Jul 23, 2015	15.56	15.58	14.80	15.03
2705	NYSE	SHO	Wed, Jul 22, 2015	15.58	15.69	15.51	15.56
2704	NYSE	SHO	Tue, Jul 21, 2015	15.65	15.84	15.59	15.62
2703	NYSE	SHO	Mon, Jul 20, 2015	15.82	15.90	15.76	15.84
2702	NYSE	SHO	Fri, Jul 17, 2015	15.96	15.99	15.79	15.83
2701	NYSE	SHO	Thu, Jul 16, 2015	15.92	16.04	15.85	15.97
2700	NYSE	SHO	Wed, Jul 15, 2015	15.74	15.94	15.71	15.82
2699	NYSE	SHO	Tue, Jul 14, 2015	15.69	15.87	15.62	15.77
2698	NYSE	SHO	Mon, Jul 13, 2015	15.76	15.94	15.62	15.70
2697	NYSE	SHO	Fri, Jul 10, 2015	15.66	15.84	15.57	15.70
2696	NYSE	SHO	Thu, Jul 9, 2015	15.76	15.81	15.50	15.56
2695	NYSE	SHO	Wed, Jul 8, 2015	15.73	15.82	15.54	15.65
2694	NYSE	SHO	Tue, Jul 7, 2015	15.74	15.89	15.62	15.82
2693	NYSE	SHO	Mon, Jul 6, 2015	15.39	15.69	15.37	15.67
2692	NYSE	SHO	Thu, Jul 2, 2015	15.46	15.70	15.37	15.51
2691	NYSE	SHO	Wed, Jul 1, 2015	15.01	15.36	14.99	15.36
2690	NYSE	SHO	Tue, Jun 30, 2015	14.96	15.12	14.69	15.01
2689	NYSE	SHO	Mon, Jun 29, 2015	14.99	15.24	14.62	14.63
2688	NYSE	SHO	Fri, Jun 26, 2015	15.07	15.09	14.97	15.04
2687	NYSE	SHO	Thu, Jun 25, 2015	15.35	15.50	15.09	15.09
2686	NYSE	SHO	Wed, Jun 24, 2015	15.50	15.61	15.30	15.32
2685	NYSE	SHO	Tue, Jun 23, 2015	15.33	15.50	15.23	15.50
2684	NYSE	SHO	Mon, Jun 22, 2015	15.66	15.68	15.39	15.40
2683	NYSE	SHO	Fri, Jun 19, 2015	15.67	15.71	15.50	15.63
2682	NYSE	SHO	Thu, Jun 18, 2015	15.53	15.83	15.52	15.74
2681	NYSE	SHO	Wed, Jun 17, 2015	15.44	15.52	15.20	15.48
2680	NYSE	SHO	Tue, Jun 16, 2015	15.22	15.42	15.15	15.42
2679	NYSE	SHO	Mon, Jun 15, 2015	15.13	15.25	14.97	15.25
2678	NYSE	SHO	Fri, Jun 12, 2015	15.17	15.27	15.12	15.16
2677	NYSE	SHO	Thu, Jun 11, 2015	15.28	15.34	15.17	15.22
2676	NYSE	SHO	Wed, Jun 10, 2015	15.13	15.43	15.10	15.21
2675	NYSE	SHO	Tue, Jun 9, 2015	15.12	15.16	15.02	15.08
2674	NYSE	SHO	Mon, Jun 8, 2015	15.17	15.20	15.10	15.10
2673	NYSE	SHO	Fri, Jun 5, 2015	15.12	15.26	14.97	15.17
2672	NYSE	SHO	Thu, Jun 4, 2015	15.21	15.34	15.15	15.28
2671	NYSE	SHO	Wed, Jun 3, 2015	15.38	15.40	15.23	15.28
2670	NYSE	SHO	Tue, Jun 2, 2015	15.37	15.52	15.28	15.40
2669	NYSE	SHO	Mon, Jun 1, 2015	15.34	15.53	15.20	15.48
2668	NYSE	SHO	Fri, May 29, 2015	15.35	15.41	15.20	15.26
2667	NYSE	SHO	Thu, May 28, 2015	15.52	15.59	15.25	15.37
2666	NYSE	SHO	Wed, May 27, 2015	15.27	15.58	15.18	15.53
2665	NYSE	SHO	Tue, May 26, 2015	15.40	15.42	15.19	15.24
2664	NYSE	SHO	Fri, May 22, 2015	15.51	15.59	15.39	15.48
2663	NYSE	SHO	Thu, May 21, 2015	15.69	15.73	15.47	15.53
2662	NYSE	SHO	Wed, May 20, 2015	15.71	15.83	15.62	15.65
2661	NYSE	SHO	Tue, May 19, 2015	15.72	15.79	15.64	15.67
2660	NYSE	SHO	Mon, May 18, 2015	15.80	15.92	15.71	15.79
2659	NYSE	SHO	Fri, May 15, 2015	15.66	15.91	15.56	15.88
2658	NYSE	SHO	Thu, May 14, 2015	15.38	15.64	15.30	15.63
2657	NYSE	SHO	Wed, May 13, 2015	15.30	15.50	15.22	15.25
2656	NYSE	SHO	Tue, May 12, 2015	15.17	15.33	14.86	15.25
2655	NYSE	SHO	Mon, May 11, 2015	15.58	15.67	15.26	15.28
2654	NYSE	SHO	Fri, May 8, 2015	15.70	16.02	15.61	15.64
2653	NYSE	SHO	Thu, May 7, 2015	15.23	15.61	15.14	15.52
2652	NYSE	SHO	Wed, May 6, 2015	15.43	15.43	15.09	15.20
2651	NYSE	SHO	Tue, May 5, 2015	16.15	16.15	15.14	15.44
2650	NYSE	SHO	Mon, May 4, 2015	15.65	16.02	15.64	15.81
2649	NYSE	SHO	Fri, May 1, 2015	15.50	15.75	15.47	15.60
2648	NYSE	SHO	Thu, Apr 30, 2015	16.03	16.12	15.47	15.58
2647	NYSE	SHO	Wed, Apr 29, 2015	16.24	16.39	16.11	16.15
2646	NYSE	SHO	Tue, Apr 28, 2015	16.40	16.47	16.25	16.39
2645	NYSE	SHO	Mon, Apr 27, 2015	16.47	16.66	16.36	16.38
2644	NYSE	SHO	Fri, Apr 24, 2015	16.39	16.56	16.35	16.39
2643	NYSE	SHO	Thu, Apr 23, 2015	16.34	16.48	16.27	16.39
2642	NYSE	SHO	Wed, Apr 22, 2015	16.44	16.50	16.30	16.34
2641	NYSE	SHO	Tue, Apr 21, 2015	16.41	16.52	16.36	16.44
2640	NYSE	SHO	Mon, Apr 20, 2015	16.31	16.39	16.18	16.33
2639	NYSE	SHO	Fri, Apr 17, 2015	16.21	16.26	15.99	16.25
2638	NYSE	SHO	Thu, Apr 16, 2015	16.10	16.29	16.01	16.29
2637	NYSE	SHO	Wed, Apr 15, 2015	16.35	16.35	16.11	16.13
2636	NYSE	SHO	Tue, Apr 14, 2015	16.32	16.49	16.22	16.27
2635	NYSE	SHO	Mon, Apr 13, 2015	16.34	16.50	16.27	16.29
2634	NYSE	SHO	Fri, Apr 10, 2015	16.41	16.58	16.26	16.31
2633	NYSE	SHO	Thu, Apr 9, 2015	16.69	16.73	16.29	16.31
2632	NYSE	SHO	Wed, Apr 8, 2015	16.58	16.75	16.55	16.70
2631	NYSE	SHO	Tue, Apr 7, 2015	17.08	17.08	16.53	16.56
2630	NYSE	SHO	Mon, Apr 6, 2015	16.71	17.14	16.71	17.08
2629	NYSE	SHO	Thu, Apr 2, 2015	16.81	17.16	16.78	16.99
2628	NYSE	SHO	Wed, Apr 1, 2015	16.66	16.85	16.56	16.80
2627	NYSE	SHO	Tue, Mar 31, 2015	16.58	16.81	16.58	16.67
2626	NYSE	SHO	Mon, Mar 30, 2015	16.48	16.66	16.37	16.65
2625	NYSE	SHO	Fri, Mar 27, 2015	16.27	16.44	16.22	16.42
2624	NYSE	SHO	Thu, Mar 26, 2015	16.45	16.61	16.28	16.31
2623	NYSE	SHO	Wed, Mar 25, 2015	17.09	17.12	16.50	16.54
2622	NYSE	SHO	Tue, Mar 24, 2015	17.24	17.26	17.06	17.08
2621	NYSE	SHO	Mon, Mar 23, 2015	17.27	17.46	17.17	17.29
2620	NYSE	SHO	Fri, Mar 20, 2015	17.03	17.30	17.01	17.29
2619	NYSE	SHO	Thu, Mar 19, 2015	16.96	17.18	16.88	16.95
2618	NYSE	SHO	Wed, Mar 18, 2015	16.70	17.12	16.58	17.04
2617	NYSE	SHO	Tue, Mar 17, 2015	16.58	16.79	16.45	16.76
2616	NYSE	SHO	Mon, Mar 16, 2015	16.59	16.81	16.57	16.63
2615	NYSE	SHO	Fri, Mar 13, 2015	16.42	16.62	16.33	16.47
2614	NYSE	SHO	Thu, Mar 12, 2015	16.36	16.51	16.26	16.40
2613	NYSE	SHO	Wed, Mar 11, 2015	16.25	16.28	16.09	16.23
2612	NYSE	SHO	Tue, Mar 10, 2015	16.14	16.28	16.07	16.19
2611	NYSE	SHO	Mon, Mar 9, 2015	16.26	16.37	16.09	16.25
2610	NYSE	SHO	Fri, Mar 6, 2015	16.53	16.61	16.11	16.18
2609	NYSE	SHO	Thu, Mar 5, 2015	17.25	17.28	16.78	16.78
2608	NYSE	SHO	Wed, Mar 4, 2015	17.39	17.44	17.11	17.14
2607	NYSE	SHO	Tue, Mar 3, 2015	17.59	17.66	17.36	17.46
2606	NYSE	SHO	Mon, Mar 2, 2015	17.48	17.93	17.45	17.69
2605	NYSE	SHO	Fri, Feb 27, 2015	17.40	17.56	17.30	17.45
2604	NYSE	SHO	Thu, Feb 26, 2015	17.39	17.44	17.16	17.35
2603	NYSE	SHO	Wed, Feb 25, 2015	17.30	17.68	17.22	17.39
2602	NYSE	SHO	Tue, Feb 24, 2015	17.53	17.53	17.20	17.27
2601	NYSE	SHO	Mon, Feb 23, 2015	17.41	17.57	17.22	17.56
2600	NYSE	SHO	Fri, Feb 20, 2015	17.32	17.43	17.13	17.42
2599	NYSE	SHO	Thu, Feb 19, 2015	17.61	17.64	17.31	17.34
2598	NYSE	SHO	Wed, Feb 18, 2015	17.43	17.66	17.14	17.63
2597	NYSE	SHO	Tue, Feb 17, 2015	17.45	17.69	17.37	17.41
2596	NYSE	SHO	Fri, Feb 13, 2015	17.60	17.66	17.37	17.49
2595	NYSE	SHO	Thu, Feb 12, 2015	17.48	17.65	17.36	17.63
2594	NYSE	SHO	Wed, Feb 11, 2015	17.17	17.41	17.14	17.35
2593	NYSE	SHO	Tue, Feb 10, 2015	17.11	17.21	16.92	17.17
2592	NYSE	SHO	Mon, Feb 9, 2015	17.12	17.32	16.94	17.03
2591	NYSE	SHO	Fri, Feb 6, 2015	17.50	17.50	17.05	17.15
2590	NYSE	SHO	Thu, Feb 5, 2015	17.27	17.54	17.22	17.53
2589	NYSE	SHO	Wed, Feb 4, 2015	17.33	17.45	17.18	17.23
2588	NYSE	SHO	Tue, Feb 3, 2015	16.94	17.40	16.87	17.39
2587	NYSE	SHO	Mon, Feb 2, 2015	17.12	17.15	16.61	16.93
2586	NYSE	SHO	Fri, Jan 30, 2015	17.59	17.63	17.05	17.05
2585	NYSE	SHO	Thu, Jan 29, 2015	17.54	17.74	17.41	17.71
2584	NYSE	SHO	Wed, Jan 28, 2015	17.85	17.91	17.45	17.50
2583	NYSE	SHO	Tue, Jan 27, 2015	17.82	17.96	17.71	17.80
2582	NYSE	SHO	Mon, Jan 26, 2015	17.77	18.01	17.65	17.98
2581	NYSE	SHO	Fri, Jan 23, 2015	17.95	17.97	17.75	17.81
2580	NYSE	SHO	Thu, Jan 22, 2015	17.65	17.98	17.45	17.94
2579	NYSE	SHO	Wed, Jan 21, 2015	17.46	17.56	17.40	17.52
2578	NYSE	SHO	Tue, Jan 20, 2015	17.77	17.98	17.38	17.46
2577	NYSE	SHO	Fri, Jan 16, 2015	17.33	17.73	17.33	17.70
2576	NYSE	SHO	Thu, Jan 15, 2015	17.55	17.56	17.35	17.40
2575	NYSE	SHO	Wed, Jan 14, 2015	17.22	17.47	17.15	17.45
2574	NYSE	SHO	Tue, Jan 13, 2015	17.48	17.67	17.23	17.40
2573	NYSE	SHO	Mon, Jan 12, 2015	17.39	17.47	17.26	17.32
2572	NYSE	SHO	Fri, Jan 9, 2015	17.46	17.56	17.35	17.38
2571	NYSE	SHO	Thu, Jan 8, 2015	17.27	17.64	17.22	17.49
2570	NYSE	SHO	Wed, Jan 7, 2015	17.01	17.29	16.84	17.22
2569	NYSE	SHO	Tue, Jan 6, 2015	16.97	17.05	16.86	16.92
2568	NYSE	SHO	Mon, Jan 5, 2015	16.71	17.02	16.66	16.95
2567	NYSE	SHO	Fri, Jan 2, 2015	16.64	16.83	16.58	16.80
2566	NYSE	SHO	Wed, Dec 31, 2014	16.88	17.06	16.47	16.51
2565	NYSE	SHO	Tue, Dec 30, 2014	16.93	16.97	16.80	16.81
2564	NYSE	SHO	Mon, Dec 29, 2014	16.85	17.13	16.83	16.93
2563	NYSE	SHO	Fri, Dec 26, 2014	17.24	17.32	17.14	17.15
2562	NYSE	SHO	Wed, Dec 24, 2014	17.28	17.31	17.13	17.17
2561	NYSE	SHO	Tue, Dec 23, 2014	17.21	17.30	17.16	17.17
2560	NYSE	SHO	Mon, Dec 22, 2014	16.64	17.16	16.61	17.16
2559	NYSE	SHO	Fri, Dec 19, 2014	16.80	16.92	16.64	16.75
2558	NYSE	SHO	Thu, Dec 18, 2014	17.03	17.03	16.76	16.83
2557	NYSE	SHO	Wed, Dec 17, 2014	16.31	16.85	16.25	16.85
2556	NYSE	SHO	Tue, Dec 16, 2014	16.25	16.36	16.13	16.26
2555	NYSE	SHO	Mon, Dec 15, 2014	16.66	16.68	16.23	16.23
2554	NYSE	SHO	Fri, Dec 12, 2014	16.58	16.72	16.48	16.56
2553	NYSE	SHO	Thu, Dec 11, 2014	16.63	16.72	16.59	16.65
2552	NYSE	SHO	Wed, Dec 10, 2014	16.62	16.68	16.44	16.50
2551	NYSE	SHO	Tue, Dec 9, 2014	16.14	16.66	16.08	16.64
2550	NYSE	SHO	Mon, Dec 8, 2014	16.13	16.50	16.13	16.36
2549	NYSE	SHO	Fri, Dec 5, 2014	15.95	16.18	15.93	16.13
2548	NYSE	SHO	Thu, Dec 4, 2014	16.07	16.09	15.88	16.01
2547	NYSE	SHO	Wed, Dec 3, 2014	16.07	16.17	15.98	16.07
2546	NYSE	SHO	Tue, Dec 2, 2014	15.84	16.05	15.74	16.02
2545	NYSE	SHO	Mon, Dec 1, 2014	15.97	16.12	15.83	15.83
2544	NYSE	SHO	Fri, Nov 28, 2014	16.06	16.26	15.99	16.01
2543	NYSE	SHO	Wed, Nov 26, 2014	15.87	16.05	15.81	16.02
2542	NYSE	SHO	Tue, Nov 25, 2014	15.84	15.88	15.80	15.83
2541	NYSE	SHO	Mon, Nov 24, 2014	15.75	15.82	15.68	15.78
2540	NYSE	SHO	Fri, Nov 21, 2014	15.87	15.91	15.74	15.78
2539	NYSE	SHO	Thu, Nov 20, 2014	15.52	15.76	15.46	15.71
2538	NYSE	SHO	Wed, Nov 19, 2014	15.70	15.70	15.51	15.55
2537	NYSE	SHO	Tue, Nov 18, 2014	15.62	15.76	15.62	15.73
2536	NYSE	SHO	Mon, Nov 17, 2014	15.63	15.79	15.58	15.61
2535	NYSE	SHO	Fri, Nov 14, 2014	15.64	15.78	15.60	15.69
2534	NYSE	SHO	Thu, Nov 13, 2014	15.50	15.60	15.44	15.58
2533	NYSE	SHO	Wed, Nov 12, 2014	15.55	15.61	15.44	15.47
2532	NYSE	SHO	Tue, Nov 11, 2014	15.66	15.66	15.51	15.58
2531	NYSE	SHO	Mon, Nov 10, 2014	15.40	15.68	15.40	15.67
2530	NYSE	SHO	Fri, Nov 7, 2014	15.45	15.51	15.35	15.36
2529	NYSE	SHO	Thu, Nov 6, 2014	15.42	15.59	15.30	15.43
2528	NYSE	SHO	Wed, Nov 5, 2014	15.58	15.64	15.29	15.40
2527	NYSE	SHO	Tue, Nov 4, 2014	15.66	15.67	15.29	15.51
2526	NYSE	SHO	Mon, Nov 3, 2014	15.36	15.58	15.25	15.56
2525	NYSE	SHO	Fri, Oct 31, 2014	15.30	15.33	15.02	15.31
2524	NYSE	SHO	Thu, Oct 30, 2014	14.95	15.11	14.85	15.02
2523	NYSE	SHO	Wed, Oct 29, 2014	14.93	15.07	14.83	14.97
2522	NYSE	SHO	Tue, Oct 28, 2014	15.01	15.16	14.95	15.14
2521	NYSE	SHO	Mon, Oct 27, 2014	14.87	15.02	14.79	14.97
2520	NYSE	SHO	Fri, Oct 24, 2014	14.94	14.96	14.80	14.90
2519	NYSE	SHO	Thu, Oct 23, 2014	14.69	15.03	14.64	14.91
2518	NYSE	SHO	Wed, Oct 22, 2014	14.65	14.73	14.54	14.55
2517	NYSE	SHO	Tue, Oct 21, 2014	14.45	14.59	14.39	14.58
2516	NYSE	SHO	Mon, Oct 20, 2014	13.99	14.36	13.99	14.36
2515	NYSE	SHO	Fri, Oct 17, 2014	14.07	14.19	13.91	14.01
2514	NYSE	SHO	Thu, Oct 16, 2014	13.33	13.95	13.26	13.87
2513	NYSE	SHO	Wed, Oct 15, 2014	13.42	13.57	13.07	13.49
2512	NYSE	SHO	Tue, Oct 14, 2014	13.56	13.82	13.40	13.55
2511	NYSE	SHO	Mon, Oct 13, 2014	13.64	13.73	13.40	13.42
2510	NYSE	SHO	Fri, Oct 10, 2014	13.70	13.97	13.61	13.61
2509	NYSE	SHO	Thu, Oct 9, 2014	14.03	14.17	13.75	13.78
2508	NYSE	SHO	Wed, Oct 8, 2014	13.53	14.05	13.49	14.05
2507	NYSE	SHO	Tue, Oct 7, 2014	13.63	13.78	13.53	13.53
2506	NYSE	SHO	Mon, Oct 6, 2014	13.76	13.81	13.65	13.69
2505	NYSE	SHO	Fri, Oct 3, 2014	13.75	13.85	13.59	13.72
2504	NYSE	SHO	Thu, Oct 2, 2014	13.65	13.77	13.50	13.59
2503	NYSE	SHO	Wed, Oct 1, 2014	13.77	13.87	13.58	13.65
2502	NYSE	SHO	Tue, Sep 30, 2014	14.06	14.08	13.82	13.82
2501	NYSE	SHO	Mon, Sep 29, 2014	13.88	14.04	13.79	14.03
2500	NYSE	SHO	Fri, Sep 26, 2014	13.67	14.01	13.62	13.99
2499	NYSE	SHO	Thu, Sep 25, 2014	13.78	13.81	13.64	13.71
2498	NYSE	SHO	Wed, Sep 24, 2014	13.78	13.93	13.72	13.80
2497	NYSE	SHO	Tue, Sep 23, 2014	13.98	14.13	13.75	13.77
2496	NYSE	SHO	Mon, Sep 22, 2014	14.15	14.16	13.94	14.00
2495	NYSE	SHO	Fri, Sep 19, 2014	14.12	14.25	13.98	14.24
2494	NYSE	SHO	Thu, Sep 18, 2014	14.19	14.26	14.07	14.08
2493	NYSE	SHO	Wed, Sep 17, 2014	14.22	14.32	14.10	14.16
2492	NYSE	SHO	Tue, Sep 16, 2014	13.96	14.20	13.95	14.18
2491	NYSE	SHO	Mon, Sep 15, 2014	14.11	14.13	13.98	13.99
2490	NYSE	SHO	Fri, Sep 12, 2014	14.42	14.45	13.95	14.03
2489	NYSE	SHO	Thu, Sep 11, 2014	14.36	14.54	14.34	14.47
2488	NYSE	SHO	Wed, Sep 10, 2014	14.56	14.63	14.41	14.43
2487	NYSE	SHO	Tue, Sep 9, 2014	14.66	14.77	14.58	14.61
2486	NYSE	SHO	Mon, Sep 8, 2014	14.74	14.83	14.69	14.71
2485	NYSE	SHO	Fri, Sep 5, 2014	14.51	14.77	14.51	14.76
2484	NYSE	SHO	Thu, Sep 4, 2014	14.63	14.63	14.48	14.55
2483	NYSE	SHO	Wed, Sep 3, 2014	14.68	14.73	14.60	14.64
2482	NYSE	SHO	Tue, Sep 2, 2014	14.60	14.65	14.54	14.62
2481	NYSE	SHO	Fri, Aug 29, 2014	14.48	14.60	14.47	14.57
2480	NYSE	SHO	Thu, Aug 28, 2014	14.57	14.61	14.47	14.52
2479	NYSE	SHO	Wed, Aug 27, 2014	14.62	14.68	14.50	14.60
2478	NYSE	SHO	Tue, Aug 26, 2014	14.59	14.66	14.53	14.58
2477	NYSE	SHO	Mon, Aug 25, 2014	14.59	14.59	14.47	14.54
2476	NYSE	SHO	Fri, Aug 22, 2014	14.66	14.66	14.41	14.49
2475	NYSE	SHO	Thu, Aug 21, 2014	14.65	14.69	14.49	14.65
2474	NYSE	SHO	Wed, Aug 20, 2014	14.67	14.75	14.58	14.68
2473	NYSE	SHO	Tue, Aug 19, 2014	14.73	14.79	14.66	14.71
2472	NYSE	SHO	Mon, Aug 18, 2014	14.48	14.68	14.45	14.67
2471	NYSE	SHO	Fri, Aug 15, 2014	14.55	14.57	14.27	14.34
2470	NYSE	SHO	Thu, Aug 14, 2014	14.47	14.53	14.42	14.47
2469	NYSE	SHO	Wed, Aug 13, 2014	14.44	14.52	14.37	14.47
2468	NYSE	SHO	Tue, Aug 12, 2014	14.40	14.47	14.29	14.35
2467	NYSE	SHO	Mon, Aug 11, 2014	14.33	14.54	14.31	14.44
2466	NYSE	SHO	Fri, Aug 8, 2014	14.21	14.36	14.06	14.24
2465	NYSE	SHO	Thu, Aug 7, 2014	14.31	14.38	14.12	14.18
2464	NYSE	SHO	Wed, Aug 6, 2014	14.09	14.35	14.06	14.23
2463	NYSE	SHO	Tue, Aug 5, 2014	14.39	14.47	14.17	14.21
2462	NYSE	SHO	Mon, Aug 4, 2014	14.24	14.51	14.12	14.46
2461	NYSE	SHO	Fri, Aug 1, 2014	14.20	14.35	14.15	14.19
2460	NYSE	SHO	Thu, Jul 31, 2014	14.43	14.53	14.17	14.19
2459	NYSE	SHO	Wed, Jul 30, 2014	14.74	14.81	14.48	14.59
2458	NYSE	SHO	Tue, Jul 29, 2014	14.82	14.91	14.70	14.70
2457	NYSE	SHO	Mon, Jul 28, 2014	14.70	14.86	14.65	14.82
2456	NYSE	SHO	Fri, Jul 25, 2014	14.72	14.78	14.63	14.65
2455	NYSE	SHO	Thu, Jul 24, 2014	14.97	15.06	14.79	14.81
2454	NYSE	SHO	Wed, Jul 23, 2014	14.93	15.15	14.74	14.99
2453	NYSE	SHO	Tue, Jul 22, 2014	15.10	15.21	15.06	15.15
2452	NYSE	SHO	Mon, Jul 21, 2014	15.12	15.15	14.99	15.03
2451	NYSE	SHO	Fri, Jul 18, 2014	14.84	15.17	14.84	15.17
2450	NYSE	SHO	Thu, Jul 17, 2014	14.98	15.05	14.82	14.87
2449	NYSE	SHO	Wed, Jul 16, 2014	14.91	15.12	14.85	15.03
2448	NYSE	SHO	Tue, Jul 15, 2014	14.88	14.94	14.66	14.80
2447	NYSE	SHO	Mon, Jul 14, 2014	14.83	14.95	14.75	14.84
2446	NYSE	SHO	Fri, Jul 11, 2014	14.84	14.87	14.69	14.76
2445	NYSE	SHO	Thu, Jul 10, 2014	14.69	14.94	14.63	14.85
2444	NYSE	SHO	Wed, Jul 9, 2014	14.86	14.86	14.65	14.83
2443	NYSE	SHO	Tue, Jul 8, 2014	14.82	14.89	14.79	14.80
2442	NYSE	SHO	Mon, Jul 7, 2014	14.90	14.92	14.77	14.89
2441	NYSE	SHO	Thu, Jul 3, 2014	14.87	14.93	14.78	14.92
2440	NYSE	SHO	Wed, Jul 2, 2014	14.90	14.96	14.82	14.86
2439	NYSE	SHO	Tue, Jul 1, 2014	14.85	15.06	14.81	14.94
2438	NYSE	SHO	Mon, Jun 30, 2014	14.79	14.94	14.66	14.93
2437	NYSE	SHO	Fri, Jun 27, 2014	14.70	14.86	14.66	14.81
2436	NYSE	SHO	Thu, Jun 26, 2014	14.79	14.84	14.64	14.79
2435	NYSE	SHO	Wed, Jun 25, 2014	14.75	14.88	14.73	14.88
2434	NYSE	SHO	Tue, Jun 24, 2014	14.85	14.94	14.75	14.79
2433	NYSE	SHO	Mon, Jun 23, 2014	14.78	14.91	14.76	14.85
2432	NYSE	SHO	Fri, Jun 20, 2014	14.59	14.85	14.57	14.78
2431	NYSE	SHO	Thu, Jun 19, 2014	14.93	14.98	14.81	14.87
2430	NYSE	SHO	Wed, Jun 18, 2014	14.82	14.96	14.73	14.86
2429	NYSE	SHO	Tue, Jun 17, 2014	14.56	14.80	14.54	14.77
2428	NYSE	SHO	Mon, Jun 16, 2014	14.84	14.84	14.56	14.56
2427	NYSE	SHO	Fri, Jun 13, 2014	14.88	14.91	14.64	14.84
2426	NYSE	SHO	Thu, Jun 12, 2014	14.99	14.99	14.76	14.81
2425	NYSE	SHO	Wed, Jun 11, 2014	14.94	15.00	14.82	14.98
2424	NYSE	SHO	Tue, Jun 10, 2014	15.07	15.12	14.82	15.01
2423	NYSE	SHO	Mon, Jun 9, 2014	15.23	15.39	15.08	15.10
2422	NYSE	SHO	Fri, Jun 6, 2014	15.31	15.31	15.10	15.25
2421	NYSE	SHO	Thu, Jun 5, 2014	14.93	15.21	14.78	15.20
2420	NYSE	SHO	Wed, Jun 4, 2014	14.71	14.94	14.66	14.85
2419	NYSE	SHO	Tue, Jun 3, 2014	14.67	14.84	14.60	14.80
2418	NYSE	SHO	Mon, Jun 2, 2014	14.72	14.81	14.59	14.73
2417	NYSE	SHO	Fri, May 30, 2014	14.58	14.73	14.57	14.69
2416	NYSE	SHO	Thu, May 29, 2014	14.65	14.69	14.55	14.56
2415	NYSE	SHO	Wed, May 28, 2014	14.41	14.57	14.27	14.53
2414	NYSE	SHO	Tue, May 27, 2014	14.35	14.52	14.35	14.49
2413	NYSE	SHO	Fri, May 23, 2014	14.05	14.31	14.05	14.27
2412	NYSE	SHO	Thu, May 22, 2014	14.00	14.23	13.93	14.03
2411	NYSE	SHO	Wed, May 21, 2014	14.10	14.15	13.85	13.98
2410	NYSE	SHO	Tue, May 20, 2014	14.19	14.20	13.97	14.06
2409	NYSE	SHO	Mon, May 19, 2014	14.22	14.27	14.08	14.21
2408	NYSE	SHO	Fri, May 16, 2014	13.85	14.21	13.83	14.21
2407	NYSE	SHO	Thu, May 15, 2014	14.02	14.08	13.73	13.89
2406	NYSE	SHO	Wed, May 14, 2014	14.26	14.30	14.06	14.09
2405	NYSE	SHO	Tue, May 13, 2014	14.52	14.58	14.26	14.27
2404	NYSE	SHO	Mon, May 12, 2014	14.39	14.63	14.31	14.53
2403	NYSE	SHO	Fri, May 9, 2014	14.31	14.45	14.18	14.30
2402	NYSE	SHO	Thu, May 8, 2014	14.30	14.54	14.24	14.38
2401	NYSE	SHO	Wed, May 7, 2014	14.20	14.29	14.00	14.29
2400	NYSE	SHO	Tue, May 6, 2014	14.30	14.45	14.09	14.11
2399	NYSE	SHO	Mon, May 5, 2014	14.34	14.42	14.20	14.35
2398	NYSE	SHO	Fri, May 2, 2014	14.47	14.70	14.39	14.46
2397	NYSE	SHO	Thu, May 1, 2014	14.27	14.50	14.13	14.49
2396	NYSE	SHO	Wed, Apr 30, 2014	13.83	14.33	13.77	14.31
2395	NYSE	SHO	Tue, Apr 29, 2014	13.95	13.98	13.83	13.88
2394	NYSE	SHO	Mon, Apr 28, 2014	13.90	13.98	13.63	13.89
2393	NYSE	SHO	Fri, Apr 25, 2014	13.84	13.86	13.66	13.81
2392	NYSE	SHO	Thu, Apr 24, 2014	13.99	14.06	13.87	13.93
2391	NYSE	SHO	Wed, Apr 23, 2014	13.99	14.06	13.84	13.92
2390	NYSE	SHO	Tue, Apr 22, 2014	13.89	14.04	13.83	13.96
2389	NYSE	SHO	Mon, Apr 21, 2014	13.82	13.91	13.68	13.91
2388	NYSE	SHO	Thu, Apr 17, 2014	13.67	13.84	13.67	13.81
2387	NYSE	SHO	Wed, Apr 16, 2014	13.67	13.75	13.57	13.74
2386	NYSE	SHO	Tue, Apr 15, 2014	13.44	13.59	13.29	13.58
2385	NYSE	SHO	Mon, Apr 14, 2014	13.39	13.45	13.25	13.43
2384	NYSE	SHO	Fri, Apr 11, 2014	13.26	13.40	13.07	13.22
2383	NYSE	SHO	Thu, Apr 10, 2014	13.84	13.88	13.35	13.36
2382	NYSE	SHO	Wed, Apr 9, 2014	14.01	14.05	13.75	13.81
2381	NYSE	SHO	Tue, Apr 8, 2014	13.73	14.01	13.68	13.93
2380	NYSE	SHO	Mon, Apr 7, 2014	13.88	14.02	13.73	13.75
2379	NYSE	SHO	Fri, Apr 4, 2014	14.11	14.15	13.84	13.93
2378	NYSE	SHO	Thu, Apr 3, 2014	14.07	14.09	13.95	14.04
2377	NYSE	SHO	Wed, Apr 2, 2014	13.92	14.06	13.80	14.06
2376	NYSE	SHO	Tue, Apr 1, 2014	13.76	13.94	13.63	13.93
2375	NYSE	SHO	Mon, Mar 31, 2014	13.63	13.79	13.51	13.73
2374	NYSE	SHO	Fri, Mar 28, 2014	13.54	13.75	13.49	13.59
2373	NYSE	SHO	Thu, Mar 27, 2014	13.53	13.69	13.43	13.56
2372	NYSE	SHO	Wed, Mar 26, 2014	13.95	13.98	13.57	13.61
2371	NYSE	SHO	Tue, Mar 25, 2014	13.71	13.92	13.69	13.89
2370	NYSE	SHO	Mon, Mar 24, 2014	13.99	13.99	13.47	13.66
2369	NYSE	SHO	Fri, Mar 21, 2014	13.73	14.00	13.73	14.00
2368	NYSE	SHO	Thu, Mar 20, 2014	13.57	13.71	13.45	13.70
2367	NYSE	SHO	Wed, Mar 19, 2014	13.94	13.95	13.55	13.64
2366	NYSE	SHO	Tue, Mar 18, 2014	13.97	14.00	13.82	14.00
2365	NYSE	SHO	Mon, Mar 17, 2014	13.92	14.00	13.82	13.99
2364	NYSE	SHO	Fri, Mar 14, 2014	13.53	13.86	13.53	13.83
2363	NYSE	SHO	Thu, Mar 13, 2014	13.58	13.66	13.45	13.56
2362	NYSE	SHO	Wed, Mar 12, 2014	13.39	13.57	13.39	13.54
2361	NYSE	SHO	Tue, Mar 11, 2014	13.39	13.69	13.35	13.42
2360	NYSE	SHO	Mon, Mar 10, 2014	13.50	13.54	13.27	13.34
2359	NYSE	SHO	Fri, Mar 7, 2014	13.65	13.69	13.41	13.50
2358	NYSE	SHO	Thu, Mar 6, 2014	13.59	13.66	13.47	13.61
2357	NYSE	SHO	Wed, Mar 5, 2014	13.75	13.75	13.52	13.58
2356	NYSE	SHO	Tue, Mar 4, 2014	13.57	13.87	13.57	13.75
2355	NYSE	SHO	Mon, Mar 3, 2014	13.43	13.53	13.25	13.51
2354	NYSE	SHO	Fri, Feb 28, 2014	13.52	13.68	13.43	13.52
2353	NYSE	SHO	Thu, Feb 27, 2014	13.72	13.76	13.51	13.52
2352	NYSE	SHO	Wed, Feb 26, 2014	13.65	13.80	13.56	13.74
2351	NYSE	SHO	Tue, Feb 25, 2014	13.44	13.77	13.35	13.64
2350	NYSE	SHO	Mon, Feb 24, 2014	13.31	13.65	13.30	13.46
2349	NYSE	SHO	Fri, Feb 21, 2014	13.33	13.57	13.21	13.35
2348	NYSE	SHO	Thu, Feb 20, 2014	13.39	13.52	13.35	13.38
2347	NYSE	SHO	Wed, Feb 19, 2014	13.34	13.59	13.28	13.41
2346	NYSE	SHO	Tue, Feb 18, 2014	13.45	13.48	13.27	13.41
2345	NYSE	SHO	Fri, Feb 14, 2014	13.31	13.46	13.23	13.40
2344	NYSE	SHO	Thu, Feb 13, 2014	13.14	13.32	13.02	13.30
2343	NYSE	SHO	Wed, Feb 12, 2014	13.11	13.29	13.00	13.22
2342	NYSE	SHO	Tue, Feb 11, 2014	12.89	13.17	12.85	13.11
2341	NYSE	SHO	Mon, Feb 10, 2014	12.65	12.93	12.56	12.89
2340	NYSE	SHO	Fri, Feb 7, 2014	12.60	12.73	12.44	12.64
2339	NYSE	SHO	Thu, Feb 6, 2014	12.47	12.56	12.44	12.56
2338	NYSE	SHO	Wed, Feb 5, 2014	12.54	12.54	12.33	12.46
2337	NYSE	SHO	Tue, Feb 4, 2014	12.59	12.73	12.44	12.59
2336	NYSE	SHO	Mon, Feb 3, 2014	12.84	12.84	12.35	12.52
2335	NYSE	SHO	Fri, Jan 31, 2014	12.62	12.91	12.53	12.83
2334	NYSE	SHO	Thu, Jan 30, 2014	12.79	12.98	12.74	12.83
2333	NYSE	SHO	Wed, Jan 29, 2014	12.62	12.76	12.41	12.69
2332	NYSE	SHO	Tue, Jan 28, 2014	12.87	12.95	12.72	12.76
2331	NYSE	SHO	Mon, Jan 27, 2014	13.16	13.18	12.75	12.82
2330	NYSE	SHO	Fri, Jan 24, 2014	13.41	13.44	13.03	13.12
2329	NYSE	SHO	Wed, Jan 22, 2014	13.39	13.53	13.38	13.52
2328	NYSE	SHO	Tue, Jan 21, 2014	13.47	13.58	13.34	13.35
2327	NYSE	SHO	Fri, Jan 17, 2014	13.44	13.53	13.34	13.38
2326	NYSE	SHO	Thu, Jan 16, 2014	13.38	13.50	13.34	13.49
2325	NYSE	SHO	Wed, Jan 15, 2014	13.32	13.47	13.30	13.42
2324	NYSE	SHO	Tue, Jan 14, 2014	13.19	13.39	13.15	13.30
2323	NYSE	SHO	Mon, Jan 13, 2014	13.27	13.32	13.05	13.11
2322	NYSE	SHO	Fri, Jan 10, 2014	13.35	13.47	13.28	13.34
2321	NYSE	SHO	Thu, Jan 9, 2014	13.41	13.42	13.20	13.31
2320	NYSE	SHO	Wed, Jan 8, 2014	13.38	13.45	13.17	13.35
2319	NYSE	SHO	Tue, Jan 7, 2014	13.38	13.59	13.36	13.38
2318	NYSE	SHO	Mon, Jan 6, 2014	13.58	13.59	13.30	13.36
2317	NYSE	SHO	Fri, Jan 3, 2014	13.30	13.53	13.30	13.44
2316	NYSE	SHO	Thu, Jan 2, 2014	13.38	13.38	13.17	13.32
2315	NYSE	SHO	Tue, Dec 31, 2013	13.44	13.58	13.37	13.40
2314	NYSE	SHO	Mon, Dec 30, 2013	13.43	13.50	13.39	13.44
2313	NYSE	SHO	Fri, Dec 27, 2013	13.48	13.50	13.28	13.48
2312	NYSE	SHO	Thu, Dec 26, 2013	13.50	13.59	13.39	13.46
2311	NYSE	SHO	Tue, Dec 24, 2013	13.46	13.54	13.41	13.46
2310	NYSE	SHO	Mon, Dec 23, 2013	13.35	13.54	13.35	13.47
2309	NYSE	SHO	Fri, Dec 20, 2013	13.21	13.34	13.16	13.31
2308	NYSE	SHO	Thu, Dec 19, 2013	13.25	13.26	13.05	13.21
2307	NYSE	SHO	Wed, Dec 18, 2013	12.99	13.35	12.80	13.31
2306	NYSE	SHO	Tue, Dec 17, 2013	12.98	13.09	12.86	12.99
2305	NYSE	SHO	Mon, Dec 16, 2013	12.79	12.99	12.74	12.96
2304	NYSE	SHO	Fri, Dec 13, 2013	12.70	12.83	12.58	12.73
2303	NYSE	SHO	Thu, Dec 12, 2013	12.52	12.68	12.44	12.63
2302	NYSE	SHO	Wed, Dec 11, 2013	13.03	13.03	12.51	12.54
2301	NYSE	SHO	Tue, Dec 10, 2013	13.19	13.31	13.01	13.04
2300	NYSE	SHO	Mon, Dec 9, 2013	13.25	13.25	13.03	13.20
2299	NYSE	SHO	Fri, Dec 6, 2013	13.07	13.22	13.00	13.20
2298	NYSE	SHO	Thu, Dec 5, 2013	12.53	12.99	12.50	12.92
2297	NYSE	SHO	Wed, Dec 4, 2013	12.83	12.83	12.48	12.56
2296	NYSE	SHO	Tue, Dec 3, 2013	12.70	12.81	12.51	12.55
2295	NYSE	SHO	Mon, Dec 2, 2013	13.04	13.04	12.74	12.76
2294	NYSE	SHO	Fri, Nov 29, 2013	13.07	13.13	12.94	13.07
2293	NYSE	SHO	Wed, Nov 27, 2013	12.85	13.02	12.79	13.02
2292	NYSE	SHO	Tue, Nov 26, 2013	12.94	12.96	12.85	12.87
2291	NYSE	SHO	Mon, Nov 25, 2013	13.04	13.09	12.88	12.89
2290	NYSE	SHO	Fri, Nov 22, 2013	13.13	13.13	12.88	12.99
2289	NYSE	SHO	Thu, Nov 21, 2013	12.98	13.19	12.95	13.08
2288	NYSE	SHO	Wed, Nov 20, 2013	13.21	13.32	12.89	12.91
2287	NYSE	SHO	Tue, Nov 19, 2013	13.29	13.38	13.10	13.18
2286	NYSE	SHO	Mon, Nov 18, 2013	13.54	13.54	13.33	13.33
2285	NYSE	SHO	Fri, Nov 15, 2013	13.32	13.50	13.28	13.46
2284	NYSE	SHO	Thu, Nov 14, 2013	13.33	13.46	13.25	13.35
2283	NYSE	SHO	Wed, Nov 13, 2013	13.08	13.34	13.01	13.33
2282	NYSE	SHO	Tue, Nov 12, 2013	12.94	13.23	12.74	13.16
2281	NYSE	SHO	Mon, Nov 11, 2013	12.93	13.11	12.84	13.06
2280	NYSE	SHO	Fri, Nov 8, 2013	12.85	13.01	12.61	12.99
2279	NYSE	SHO	Thu, Nov 7, 2013	13.34	13.34	12.83	12.90
2278	NYSE	SHO	Wed, Nov 6, 2013	13.43	13.44	13.26	13.31
2277	NYSE	SHO	Tue, Nov 5, 2013	13.45	13.49	13.27	13.30
2276	NYSE	SHO	Mon, Nov 4, 2013	13.50	13.58	13.40	13.50
2275	NYSE	SHO	Fri, Nov 1, 2013	13.25	13.44	13.13	13.42
2274	NYSE	SHO	Thu, Oct 31, 2013	13.38	13.47	13.20	13.25
2273	NYSE	SHO	Wed, Oct 30, 2013	13.60	13.64	13.36	13.36
2272	NYSE	SHO	Tue, Oct 29, 2013	13.61	13.63	13.41	13.56
2271	NYSE	SHO	Mon, Oct 28, 2013	13.87	14.00	13.79	13.97
2270	NYSE	SHO	Fri, Oct 25, 2013	14.00	14.10	13.87	14.06
2269	NYSE	SHO	Thu, Oct 24, 2013	13.65	13.98	13.65	13.96
2268	NYSE	SHO	Wed, Oct 23, 2013	13.58	13.71	13.48	13.69
2267	NYSE	SHO	Tue, Oct 22, 2013	13.58	13.76	13.47	13.63
2266	NYSE	SHO	Mon, Oct 21, 2013	13.58	13.59	13.47	13.55
2265	NYSE	SHO	Fri, Oct 18, 2013	13.53	13.60	13.38	13.55
2264	NYSE	SHO	Thu, Oct 17, 2013	13.08	13.40	12.98	13.38
2263	NYSE	SHO	Wed, Oct 16, 2013	13.06	13.20	12.96	13.12
2262	NYSE	SHO	Tue, Oct 15, 2013	12.96	13.07	12.94	12.98
2261	NYSE	SHO	Mon, Oct 14, 2013	12.97	13.10	12.89	13.04
2260	NYSE	SHO	Fri, Oct 11, 2013	12.85	13.13	12.85	13.13
2259	NYSE	SHO	Thu, Oct 10, 2013	12.64	12.94	12.61	12.93
2258	NYSE	SHO	Wed, Oct 9, 2013	12.62	12.76	12.47	12.50
2257	NYSE	SHO	Tue, Oct 8, 2013	12.91	12.95	12.60	12.60
2256	NYSE	SHO	Mon, Oct 7, 2013	12.63	12.97	12.59	12.95
2255	NYSE	SHO	Fri, Oct 4, 2013	12.66	12.86	12.64	12.78
2254	NYSE	SHO	Thu, Oct 3, 2013	12.84	12.84	12.51	12.67
2253	NYSE	SHO	Wed, Oct 2, 2013	12.81	12.96	12.78	12.89
2252	NYSE	SHO	Tue, Oct 1, 2013	12.78	13.09	12.66	12.90
2251	NYSE	SHO	Mon, Sep 30, 2013	12.71	12.85	12.69	12.74
2250	NYSE	SHO	Fri, Sep 27, 2013	12.80	12.93	12.72	12.85
2249	NYSE	SHO	Thu, Sep 26, 2013	12.90	12.91	12.79	12.90
2248	NYSE	SHO	Wed, Sep 25, 2013	13.00	13.06	12.83	12.91
2247	NYSE	SHO	Tue, Sep 24, 2013	13.07	13.14	12.90	12.98
2246	NYSE	SHO	Mon, Sep 23, 2013	13.03	13.16	12.95	13.04
2245	NYSE	SHO	Fri, Sep 20, 2013	13.37	13.37	13.00	13.03
2244	NYSE	SHO	Thu, Sep 19, 2013	13.48	13.54	13.20	13.27
2243	NYSE	SHO	Wed, Sep 18, 2013	13.05	13.50	12.92	13.49
2242	NYSE	SHO	Tue, Sep 17, 2013	13.08	13.22	13.07	13.08
2241	NYSE	SHO	Mon, Sep 16, 2013	13.22	13.35	13.07	13.11
2240	NYSE	SHO	Fri, Sep 13, 2013	13.01	13.08	12.89	13.00
2239	NYSE	SHO	Thu, Sep 12, 2013	13.09	13.17	12.90	12.94
2238	NYSE	SHO	Wed, Sep 11, 2013	12.97	13.19	12.84	13.06
2237	NYSE	SHO	Tue, Sep 10, 2013	12.81	12.97	12.70	12.95
2236	NYSE	SHO	Mon, Sep 9, 2013	12.45	12.75	12.38	12.75
2235	NYSE	SHO	Fri, Sep 6, 2013	12.40	12.51	12.22	12.38
2234	NYSE	SHO	Thu, Sep 5, 2013	12.39	12.43	12.23	12.24
2233	NYSE	SHO	Wed, Sep 4, 2013	12.25	12.46	12.16	12.36
2232	NYSE	SHO	Tue, Sep 3, 2013	12.31	12.37	12.03	12.26
2231	NYSE	SHO	Fri, Aug 30, 2013	12.24	12.36	12.01	12.03
2230	NYSE	SHO	Thu, Aug 29, 2013	12.13	12.32	12.01	12.25
2229	NYSE	SHO	Wed, Aug 28, 2013	12.37	12.37	12.06	12.10
2228	NYSE	SHO	Tue, Aug 27, 2013	12.52	12.69	12.25	12.34
2227	NYSE	SHO	Mon, Aug 26, 2013	12.85	12.85	12.63	12.67
2226	NYSE	SHO	Fri, Aug 23, 2013	12.66	12.86	12.60	12.85
2225	NYSE	SHO	Thu, Aug 22, 2013	12.45	12.68	12.37	12.66
2224	NYSE	SHO	Wed, Aug 21, 2013	12.36	12.62	12.12	12.39
2223	NYSE	SHO	Tue, Aug 20, 2013	11.93	12.52	11.93	12.45
2222	NYSE	SHO	Mon, Aug 19, 2013	12.07	12.10	11.86	11.87
2221	NYSE	SHO	Fri, Aug 16, 2013	12.38	12.46	12.11	12.11
2220	NYSE	SHO	Thu, Aug 15, 2013	12.55	12.58	12.28	12.47
2219	NYSE	SHO	Wed, Aug 14, 2013	12.84	12.86	12.67	12.79
2218	NYSE	SHO	Tue, Aug 13, 2013	13.07	13.07	12.74	12.80
2217	NYSE	SHO	Mon, Aug 12, 2013	13.11	13.13	12.97	13.04
2216	NYSE	SHO	Fri, Aug 9, 2013	13.02	13.29	12.98	13.15
2215	NYSE	SHO	Thu, Aug 8, 2013	13.04	13.13	13.00	13.03
2214	NYSE	SHO	Wed, Aug 7, 2013	12.85	13.04	12.71	12.95
2213	NYSE	SHO	Tue, Aug 6, 2013	13.94	13.94	12.89	12.90
2212	NYSE	SHO	Mon, Aug 5, 2013	13.03	13.18	12.96	13.06
2211	NYSE	SHO	Fri, Aug 2, 2013	12.90	13.14	12.90	13.03
2210	NYSE	SHO	Thu, Aug 1, 2013	13.04	13.10	12.84	12.97
2209	NYSE	SHO	Wed, Jul 31, 2013	13.17	13.25	12.90	12.94
2208	NYSE	SHO	Tue, Jul 30, 2013	13.09	13.24	13.03	13.14
2207	NYSE	SHO	Mon, Jul 29, 2013	13.19	13.21	12.90	13.01
2206	NYSE	SHO	Fri, Jul 26, 2013	13.14	13.21	13.01	13.21
2205	NYSE	SHO	Thu, Jul 25, 2013	12.91	13.26	12.91	13.24
2204	NYSE	SHO	Wed, Jul 24, 2013	13.31	13.31	12.88	12.97
2203	NYSE	SHO	Tue, Jul 23, 2013	13.25	13.30	13.19	13.23
2202	NYSE	SHO	Mon, Jul 22, 2013	13.15	13.23	13.07	13.23
2201	NYSE	SHO	Fri, Jul 19, 2013	13.13	13.17	13.05	13.13
2200	NYSE	SHO	Thu, Jul 18, 2013	12.95	13.19	12.88	13.14
2199	NYSE	SHO	Wed, Jul 17, 2013	13.09	13.11	12.85	12.89
2198	NYSE	SHO	Tue, Jul 16, 2013	12.95	13.09	12.93	13.03
2197	NYSE	SHO	Mon, Jul 15, 2013	13.00	13.10	12.92	12.96
2196	NYSE	SHO	Fri, Jul 12, 2013	12.94	13.05	12.83	13.00
2195	NYSE	SHO	Thu, Jul 11, 2013	12.78	12.96	12.70	12.94
2194	NYSE	SHO	Wed, Jul 10, 2013	12.55	12.66	12.42	12.59
2193	NYSE	SHO	Tue, Jul 9, 2013	12.41	12.65	12.35	12.59
2192	NYSE	SHO	Mon, Jul 8, 2013	12.33	12.53	12.30	12.35
2191	NYSE	SHO	Fri, Jul 5, 2013	12.38	12.45	11.97	12.30
2190	NYSE	SHO	Wed, Jul 3, 2013	12.05	12.22	11.95	12.15
2189	NYSE	SHO	Tue, Jul 2, 2013	12.08	12.19	12.02	12.09
2188	NYSE	SHO	Mon, Jul 1, 2013	12.16	12.21	12.02	12.08
2187	NYSE	SHO	Fri, Jun 28, 2013	12.01	12.17	11.91	12.08
2186	NYSE	SHO	Thu, Jun 27, 2013	11.72	12.05	11.61	12.03
2185	NYSE	SHO	Wed, Jun 26, 2013	11.61	11.79	11.52	11.62
2184	NYSE	SHO	Tue, Jun 25, 2013	11.42	11.67	11.36	11.53
2183	NYSE	SHO	Mon, Jun 24, 2013	11.32	11.66	11.16	11.31
2182	NYSE	SHO	Fri, Jun 21, 2013	11.41	11.59	11.31	11.55
2181	NYSE	SHO	Thu, Jun 20, 2013	11.67	11.75	11.23	11.35
2180	NYSE	SHO	Wed, Jun 19, 2013	12.40	12.44	11.86	11.89
2179	NYSE	SHO	Tue, Jun 18, 2013	12.10	12.43	12.05	12.42
2178	NYSE	SHO	Mon, Jun 17, 2013	12.14	12.24	12.02	12.10
2177	NYSE	SHO	Fri, Jun 14, 2013	11.77	12.12	11.71	12.03
2176	NYSE	SHO	Thu, Jun 13, 2013	11.11	11.82	11.08	11.79
2175	NYSE	SHO	Wed, Jun 12, 2013	11.50	11.50	11.08	11.14
2174	NYSE	SHO	Tue, Jun 11, 2013	11.52	11.60	11.23	11.42
2173	NYSE	SHO	Mon, Jun 10, 2013	11.81	11.84	11.62	11.64
2172	NYSE	SHO	Fri, Jun 7, 2013	11.80	11.83	11.60	11.79
2171	NYSE	SHO	Thu, Jun 6, 2013	11.56	11.74	11.42	11.73
2170	NYSE	SHO	Wed, Jun 5, 2013	11.72	11.87	11.43	11.52
2169	NYSE	SHO	Tue, Jun 4, 2013	12.23	12.41	11.66	11.73
2168	NYSE	SHO	Mon, Jun 3, 2013	12.30	12.39	12.03	12.21
2167	NYSE	SHO	Fri, May 31, 2013	12.09	12.31	12.03	12.06
2166	NYSE	SHO	Thu, May 30, 2013	12.47	12.52	12.18	12.18
2165	NYSE	SHO	Wed, May 29, 2013	12.57	12.57	12.29	12.38
2164	NYSE	SHO	Tue, May 28, 2013	12.82	12.98	12.60	12.69
2163	NYSE	SHO	Fri, May 24, 2013	12.58	12.71	12.43	12.68
2162	NYSE	SHO	Thu, May 23, 2013	12.56	12.74	12.45	12.61
2161	NYSE	SHO	Wed, May 22, 2013	13.06	13.33	12.57	12.72
2160	NYSE	SHO	Tue, May 21, 2013	13.05	13.16	13.04	13.09
2159	NYSE	SHO	Mon, May 20, 2013	12.98	13.12	12.98	13.09
2158	NYSE	SHO	Fri, May 17, 2013	13.01	13.08	12.97	13.04
2157	NYSE	SHO	Thu, May 16, 2013	12.96	13.01	12.87	12.96
2156	NYSE	SHO	Wed, May 15, 2013	12.73	13.00	12.68	12.96
2155	NYSE	SHO	Tue, May 14, 2013	12.60	12.80	12.58	12.80
2154	NYSE	SHO	Mon, May 13, 2013	12.54	12.65	12.48	12.53
2153	NYSE	SHO	Fri, May 10, 2013	12.54	12.63	12.49	12.53
2152	NYSE	SHO	Thu, May 9, 2013	12.45	12.58	12.38	12.53
2151	NYSE	SHO	Wed, May 8, 2013	12.30	12.51	12.30	12.46
2150	NYSE	SHO	Tue, May 7, 2013	12.55	12.55	12.19	12.29
2149	NYSE	SHO	Mon, May 6, 2013	12.29	12.34	12.21	12.29
2148	NYSE	SHO	Fri, May 3, 2013	12.43	12.56	12.25	12.25
2147	NYSE	SHO	Thu, May 2, 2013	12.18	12.37	12.10	12.26
2146	NYSE	SHO	Wed, May 1, 2013	12.36	12.44	12.06	12.10
2145	NYSE	SHO	Tue, Apr 30, 2013	12.21	12.42	12.18	12.41
2144	NYSE	SHO	Mon, Apr 29, 2013	12.17	12.29	12.09	12.22
2143	NYSE	SHO	Fri, Apr 26, 2013	12.14	12.16	12.00	12.08
2142	NYSE	SHO	Thu, Apr 25, 2013	12.24	12.29	12.08	12.15
2141	NYSE	SHO	Wed, Apr 24, 2013	12.24	12.31	12.10	12.17
2140	NYSE	SHO	Tue, Apr 23, 2013	12.22	12.37	12.14	12.22
2139	NYSE	SHO	Mon, Apr 22, 2013	12.14	12.20	11.90	12.12
2138	NYSE	SHO	Fri, Apr 19, 2013	12.03	12.11	11.92	12.09
2137	NYSE	SHO	Thu, Apr 18, 2013	12.05	12.14	11.86	11.99
2136	NYSE	SHO	Wed, Apr 17, 2013	12.10	12.13	11.90	12.05
2135	NYSE	SHO	Tue, Apr 16, 2013	12.18	12.30	12.00	12.17
2134	NYSE	SHO	Mon, Apr 15, 2013	12.29	12.39	12.01	12.06
2133	NYSE	SHO	Fri, Apr 12, 2013	12.39	12.47	12.31	12.41
2132	NYSE	SHO	Thu, Apr 11, 2013	12.39	12.45	12.37	12.40
2131	NYSE	SHO	Wed, Apr 10, 2013	12.34	12.41	12.28	12.38
2130	NYSE	SHO	Tue, Apr 9, 2013	12.44	12.47	12.27	12.28
2129	NYSE	SHO	Mon, Apr 8, 2013	12.20	12.46	12.04	12.45
2128	NYSE	SHO	Fri, Apr 5, 2013	12.03	12.17	11.89	12.17
2127	NYSE	SHO	Thu, Apr 4, 2013	12.06	12.27	12.03	12.27
2126	NYSE	SHO	Wed, Apr 3, 2013	12.09	12.15	11.99	12.08
2125	NYSE	SHO	Tue, Apr 2, 2013	12.21	12.31	12.09	12.13
2124	NYSE	SHO	Mon, Apr 1, 2013	12.27	12.29	12.08	12.17
2123	NYSE	SHO	Thu, Mar 28, 2013	12.22	12.34	12.16	12.31
2122	NYSE	SHO	Wed, Mar 27, 2013	12.00	12.19	11.99	12.18
2121	NYSE	SHO	Tue, Mar 26, 2013	11.89	12.13	11.80	12.09
2120	NYSE	SHO	Mon, Mar 25, 2013	11.72	11.89	11.72	11.84
2119	NYSE	SHO	Fri, Mar 22, 2013	11.64	11.71	11.60	11.66
2118	NYSE	SHO	Thu, Mar 21, 2013	11.59	11.66	11.55	11.60
2117	NYSE	SHO	Wed, Mar 20, 2013	11.78	11.82	11.64	11.66
2116	NYSE	SHO	Tue, Mar 19, 2013	11.90	11.94	11.62	11.74
2115	NYSE	SHO	Mon, Mar 18, 2013	11.89	11.99	11.84	11.91
2114	NYSE	SHO	Fri, Mar 15, 2013	11.96	12.06	11.87	12.01
2113	NYSE	SHO	Thu, Mar 14, 2013	11.85	12.02	11.79	11.99
2112	NYSE	SHO	Wed, Mar 13, 2013	11.70	11.86	11.60	11.85
2111	NYSE	SHO	Tue, Mar 12, 2013	11.71	11.76	11.62	11.67
2110	NYSE	SHO	Mon, Mar 11, 2013	11.69	11.76	11.58	11.73
2109	NYSE	SHO	Fri, Mar 8, 2013	11.59	11.75	11.46	11.68
2108	NYSE	SHO	Thu, Mar 7, 2013	11.38	11.49	11.34	11.48
2107	NYSE	SHO	Wed, Mar 6, 2013	11.51	11.57	11.35	11.38
2106	NYSE	SHO	Tue, Mar 5, 2013	11.45	11.55	11.39	11.47
2105	NYSE	SHO	Mon, Mar 4, 2013	11.40	11.49	11.35	11.42
2104	NYSE	SHO	Fri, Mar 1, 2013	11.22	11.45	11.19	11.42
2103	NYSE	SHO	Thu, Feb 28, 2013	11.31	11.44	11.27	11.33
2102	NYSE	SHO	Wed, Feb 27, 2013	11.20	11.36	11.18	11.29
2101	NYSE	SHO	Tue, Feb 26, 2013	11.23	11.33	11.04	11.21
2100	NYSE	SHO	Mon, Feb 25, 2013	11.47	11.52	11.11	11.14
2099	NYSE	SHO	Fri, Feb 22, 2013	11.30	11.47	11.25	11.44
2098	NYSE	SHO	Thu, Feb 21, 2013	11.67	11.71	11.16	11.21
2097	NYSE	SHO	Wed, Feb 20, 2013	11.32	11.89	11.25	11.70
2096	NYSE	SHO	Tue, Feb 19, 2013	11.84	11.94	11.72	11.94
2095	NYSE	SHO	Fri, Feb 15, 2013	11.79	11.90	11.75	11.79
2094	NYSE	SHO	Thu, Feb 14, 2013	11.80	11.92	11.74	11.80
2093	NYSE	SHO	Wed, Feb 13, 2013	11.87	11.91	11.78	11.86
2092	NYSE	SHO	Tue, Feb 12, 2013	11.80	11.90	11.75	11.81
2091	NYSE	SHO	Mon, Feb 11, 2013	11.79	11.92	11.77	11.81
2090	NYSE	SHO	Fri, Feb 8, 2013	11.71	11.83	11.64	11.81
2089	NYSE	SHO	Thu, Feb 7, 2013	11.80	11.80	11.60	11.70
2088	NYSE	SHO	Wed, Feb 6, 2013	11.70	11.79	11.63	11.79
2087	NYSE	SHO	Tue, Feb 5, 2013	11.71	11.78	11.62	11.78
2086	NYSE	SHO	Mon, Feb 4, 2013	11.71	11.76	11.62	11.68
2085	NYSE	SHO	Fri, Feb 1, 2013	11.62	11.85	11.59	11.76
2084	NYSE	SHO	Thu, Jan 31, 2013	11.52	11.61	11.38	11.57
2083	NYSE	SHO	Wed, Jan 30, 2013	11.71	11.78	11.34	11.51
2082	NYSE	SHO	Tue, Jan 29, 2013	11.84	11.91	11.73	11.73
2081	NYSE	SHO	Mon, Jan 28, 2013	11.86	12.06	11.79	12.05
2080	NYSE	SHO	Fri, Jan 25, 2013	11.60	12.08	11.51	11.76
2079	NYSE	SHO	Thu, Jan 24, 2013	11.40	11.52	11.33	11.48
2078	NYSE	SHO	Wed, Jan 23, 2013	11.35	11.42	11.27	11.41
2077	NYSE	SHO	Tue, Jan 22, 2013	11.10	11.38	11.10	11.37
2076	NYSE	SHO	Fri, Jan 18, 2013	11.11	11.14	10.99	11.13
2075	NYSE	SHO	Thu, Jan 17, 2013	11.09	11.19	11.05	11.11
2074	NYSE	SHO	Wed, Jan 16, 2013	10.83	11.07	10.81	11.04
2073	NYSE	SHO	Tue, Jan 15, 2013	10.91	11.05	10.91	11.02
2072	NYSE	SHO	Mon, Jan 14, 2013	11.07	11.16	10.97	11.02
2071	NYSE	SHO	Fri, Jan 11, 2013	11.20	11.20	11.00	11.12
2070	NYSE	SHO	Thu, Jan 10, 2013	11.29	11.35	11.07	11.18
2069	NYSE	SHO	Wed, Jan 9, 2013	11.30	11.38	11.17	11.25
2068	NYSE	SHO	Tue, Jan 8, 2013	11.17	11.25	11.16	11.25
2067	NYSE	SHO	Mon, Jan 7, 2013	11.05	11.22	11.00	11.21
2066	NYSE	SHO	Fri, Jan 4, 2013	11.19	11.19	11.10	11.12
2065	NYSE	SHO	Thu, Jan 3, 2013	11.11	11.23	11.04	11.12
2064	NYSE	SHO	Wed, Jan 2, 2013	10.95	11.16	10.87	11.09
2063	NYSE	SHO	Mon, Dec 31, 2012	10.47	10.73	10.40	10.71
2062	NYSE	SHO	Fri, Dec 28, 2012	10.55	10.64	10.47	10.49
2061	NYSE	SHO	Thu, Dec 27, 2012	10.66	10.72	10.41	10.64
2060	NYSE	SHO	Wed, Dec 26, 2012	10.70	10.71	10.57	10.67
2059	NYSE	SHO	Mon, Dec 24, 2012	10.60	10.73	10.48	10.71
2058	NYSE	SHO	Fri, Dec 21, 2012	10.56	10.72	10.53	10.63
2057	NYSE	SHO	Thu, Dec 20, 2012	10.41	10.66	10.38	10.66
2056	NYSE	SHO	Wed, Dec 19, 2012	10.27	10.42	10.27	10.38
2055	NYSE	SHO	Tue, Dec 18, 2012	10.19	10.31	10.19	10.27
2054	NYSE	SHO	Mon, Dec 17, 2012	10.23	10.31	10.11	10.14
2053	NYSE	SHO	Fri, Dec 14, 2012	10.21	10.25	10.10	10.18
2052	NYSE	SHO	Thu, Dec 13, 2012	10.36	10.39	10.27	10.28
2051	NYSE	SHO	Wed, Dec 12, 2012	10.44	10.46	10.30	10.36
2050	NYSE	SHO	Tue, Dec 11, 2012	10.44	10.48	10.39	10.43
2049	NYSE	SHO	Mon, Dec 10, 2012	10.27	10.36	10.24	10.34
2048	NYSE	SHO	Fri, Dec 7, 2012	10.35	10.35	10.19	10.24
2047	NYSE	SHO	Thu, Dec 6, 2012	10.35	10.46	10.27	10.27
2046	NYSE	SHO	Wed, Dec 5, 2012	10.45	10.49	10.32	10.35
2045	NYSE	SHO	Tue, Dec 4, 2012	10.35	10.48	10.29	10.40
2044	NYSE	SHO	Mon, Dec 3, 2012	10.38	10.43	10.24	10.35
2043	NYSE	SHO	Fri, Nov 30, 2012	10.32	10.41	10.19	10.32
2042	NYSE	SHO	Thu, Nov 29, 2012	10.05	10.29	9.98	10.28
2041	NYSE	SHO	Wed, Nov 28, 2012	9.86	9.96	9.67	9.95
2040	NYSE	SHO	Tue, Nov 27, 2012	10.02	10.07	9.85	9.90
2039	NYSE	SHO	Mon, Nov 26, 2012	10.01	10.16	9.91	10.00
2038	NYSE	SHO	Fri, Nov 23, 2012	10.00	10.08	9.96	10.04
2037	NYSE	SHO	Wed, Nov 21, 2012	9.99	10.07	9.87	9.94
2036	NYSE	SHO	Tue, Nov 20, 2012	9.73	10.01	9.71	10.00
2035	NYSE	SHO	Mon, Nov 19, 2012	9.49	9.81	9.44	9.78
2034	NYSE	SHO	Fri, Nov 16, 2012	9.31	9.36	9.19	9.36
2033	NYSE	SHO	Thu, Nov 15, 2012	9.51	9.56	9.28	9.34
2032	NYSE	SHO	Wed, Nov 14, 2012	9.70	9.74	9.50	9.54
2031	NYSE	SHO	Tue, Nov 13, 2012	9.60	9.78	9.50	9.70
2030	NYSE	SHO	Mon, Nov 12, 2012	9.68	9.71	9.57	9.66
2029	NYSE	SHO	Fri, Nov 9, 2012	9.62	9.72	9.56	9.65
2028	NYSE	SHO	Thu, Nov 8, 2012	9.80	9.85	9.67	9.70
2027	NYSE	SHO	Wed, Nov 7, 2012	9.99	10.09	9.81	9.83
2026	NYSE	SHO	Tue, Nov 6, 2012	10.17	10.28	10.06	10.10
2025	NYSE	SHO	Mon, Nov 5, 2012	10.22	10.30	9.98	10.15
2024	NYSE	SHO	Fri, Nov 2, 2012	9.90	10.13	9.79	10.00
2023	NYSE	SHO	Thu, Nov 1, 2012	9.90	9.99	9.85	9.86
2022	NYSE	SHO	Wed, Oct 31, 2012	10.00	10.05	9.54	9.88
2021	NYSE	SHO	Fri, Oct 26, 2012	10.18	10.18	9.99	10.01
2020	NYSE	SHO	Thu, Oct 25, 2012	10.28	10.35	9.97	10.16
2019	NYSE	SHO	Wed, Oct 24, 2012	10.20	10.22	10.07	10.15
2018	NYSE	SHO	Tue, Oct 23, 2012	10.21	10.25	10.05	10.16
2017	NYSE	SHO	Mon, Oct 22, 2012	10.27	10.34	10.18	10.33
2016	NYSE	SHO	Fri, Oct 19, 2012	10.43	10.47	10.19	10.28
2015	NYSE	SHO	Thu, Oct 18, 2012	10.58	10.60	10.44	10.45
2014	NYSE	SHO	Wed, Oct 17, 2012	10.58	10.70	10.50	10.57
2013	NYSE	SHO	Tue, Oct 16, 2012	10.64	10.72	10.47	10.57
2012	NYSE	SHO	Mon, Oct 15, 2012	10.56	10.64	10.40	10.54
2011	NYSE	SHO	Fri, Oct 12, 2012	10.86	10.87	10.47	10.52
2010	NYSE	SHO	Thu, Oct 11, 2012	10.91	10.94	10.83	10.89
2009	NYSE	SHO	Wed, Oct 10, 2012	10.72	10.93	10.68	10.83
2008	NYSE	SHO	Tue, Oct 9, 2012	10.87	10.96	10.64	10.67
2007	NYSE	SHO	Mon, Oct 8, 2012	10.88	10.97	10.79	10.88
2006	NYSE	SHO	Fri, Oct 5, 2012	11.01	11.04	10.89	10.97
2005	NYSE	SHO	Thu, Oct 4, 2012	10.94	11.09	10.92	10.97
2004	NYSE	SHO	Wed, Oct 3, 2012	10.80	10.99	10.76	10.86
2003	NYSE	SHO	Tue, Oct 2, 2012	10.91	10.93	10.70	10.75
2002	NYSE	SHO	Mon, Oct 1, 2012	11.04	11.07	10.71	10.86
2001	NYSE	SHO	Fri, Sep 28, 2012	10.92	11.05	10.87	11.00
2000	NYSE	SHO	Thu, Sep 27, 2012	10.93	11.15	10.88	11.00
1999	NYSE	SHO	Wed, Sep 26, 2012	11.04	11.11	10.84	10.86
1998	NYSE	SHO	Tue, Sep 25, 2012	11.44	11.52	11.01	11.03
1997	NYSE	SHO	Mon, Sep 24, 2012	11.39	11.47	11.28	11.37
1996	NYSE	SHO	Fri, Sep 21, 2012	11.46	11.51	11.20	11.47
1995	NYSE	SHO	Thu, Sep 20, 2012	11.26	11.36	11.15	11.34
1994	NYSE	SHO	Wed, Sep 19, 2012	11.55	11.56	11.33	11.34
1993	NYSE	SHO	Tue, Sep 18, 2012	11.54	11.62	11.45	11.55
1992	NYSE	SHO	Mon, Sep 17, 2012	11.60	11.71	11.56	11.59
1991	NYSE	SHO	Fri, Sep 14, 2012	11.47	11.85	11.41	11.70
1990	NYSE	SHO	Thu, Sep 13, 2012	11.29	11.49	11.21	11.41
1989	NYSE	SHO	Wed, Sep 12, 2012	11.29	11.45	11.22	11.30
1988	NYSE	SHO	Tue, Sep 11, 2012	11.11	11.31	11.10	11.28
1987	NYSE	SHO	Mon, Sep 10, 2012	11.06	11.21	11.06	11.08
1986	NYSE	SHO	Fri, Sep 7, 2012	11.01	11.19	10.95	11.16
1985	NYSE	SHO	Thu, Sep 6, 2012	10.57	11.00	10.57	11.00
1984	NYSE	SHO	Wed, Sep 5, 2012	10.65	10.82	10.46	10.54
1983	NYSE	SHO	Tue, Sep 4, 2012	10.41	10.65	10.31	10.63
1982	NYSE	SHO	Fri, Aug 31, 2012	10.53	10.54	10.38	10.43
1981	NYSE	SHO	Thu, Aug 30, 2012	10.41	10.51	10.40	10.43
1980	NYSE	SHO	Wed, Aug 29, 2012	10.40	10.50	10.40	10.45
1979	NYSE	SHO	Tue, Aug 28, 2012	10.41	10.51	10.31	10.40
1978	NYSE	SHO	Mon, Aug 27, 2012	10.38	10.44	10.30	10.40
1977	NYSE	SHO	Fri, Aug 24, 2012	10.25	10.40	10.19	10.31
1976	NYSE	SHO	Thu, Aug 23, 2012	10.40	10.40	10.22	10.30
1975	NYSE	SHO	Wed, Aug 22, 2012	10.34	10.44	10.26	10.43
1974	NYSE	SHO	Tue, Aug 21, 2012	10.41	10.56	10.36	10.40
1973	NYSE	SHO	Mon, Aug 20, 2012	10.26	10.35	10.16	10.35
1972	NYSE	SHO	Fri, Aug 17, 2012	10.19	10.32	10.14	10.26
1971	NYSE	SHO	Thu, Aug 16, 2012	10.08	10.25	10.01	10.21
1970	NYSE	SHO	Wed, Aug 15, 2012	10.04	10.27	10.04	10.08
1969	NYSE	SHO	Tue, Aug 14, 2012	10.29	10.30	10.03	10.07
1968	NYSE	SHO	Mon, Aug 13, 2012	10.32	10.47	10.13	10.18
1967	NYSE	SHO	Fri, Aug 10, 2012	10.40	10.47	10.33	10.36
1966	NYSE	SHO	Thu, Aug 9, 2012	10.40	10.53	10.33	10.42
1965	NYSE	SHO	Wed, Aug 8, 2012	10.36	10.46	10.31	10.46
1964	NYSE	SHO	Tue, Aug 7, 2012	10.38	10.46	10.26	10.40
1963	NYSE	SHO	Mon, Aug 6, 2012	10.24	10.41	10.20	10.30
1962	NYSE	SHO	Fri, Aug 3, 2012	9.87	10.29	9.79	10.19
1961	NYSE	SHO	Thu, Aug 2, 2012	9.66	9.87	9.57	9.73
1960	NYSE	SHO	Wed, Aug 1, 2012	10.09	10.20	9.77	9.80
1959	NYSE	SHO	Tue, Jul 31, 2012	10.00	10.09	9.90	10.01
1958	NYSE	SHO	Mon, Jul 30, 2012	10.06	10.13	9.90	10.01
1957	NYSE	SHO	Fri, Jul 27, 2012	9.80	10.12	9.77	10.04
1956	NYSE	SHO	Thu, Jul 26, 2012	9.90	9.93	9.68	9.72
1955	NYSE	SHO	Wed, Jul 25, 2012	9.82	9.87	9.55	9.74
1954	NYSE	SHO	Tue, Jul 24, 2012	9.80	9.81	9.50	9.68
1953	NYSE	SHO	Mon, Jul 23, 2012	9.91	9.93	9.80	9.81
1952	NYSE	SHO	Fri, Jul 20, 2012	10.04	10.12	9.94	10.12
1951	NYSE	SHO	Thu, Jul 19, 2012	10.16	10.17	10.02	10.12
1950	NYSE	SHO	Wed, Jul 18, 2012	10.13	10.25	10.04	10.12
1949	NYSE	SHO	Tue, Jul 17, 2012	10.29	10.38	10.09	10.16
1948	NYSE	SHO	Mon, Jul 16, 2012	10.21	10.25	10.13	10.18
1947	NYSE	SHO	Fri, Jul 13, 2012	10.17	10.27	10.09	10.23
1946	NYSE	SHO	Thu, Jul 12, 2012	10.38	10.42	10.10	10.17
1945	NYSE	SHO	Wed, Jul 11, 2012	10.38	10.55	10.37	10.52
1944	NYSE	SHO	Tue, Jul 10, 2012	10.74	10.77	10.31	10.40
1943	NYSE	SHO	Mon, Jul 9, 2012	10.90	10.92	10.67	10.69
1942	NYSE	SHO	Fri, Jul 6, 2012	10.76	10.99	10.75	10.92
1941	NYSE	SHO	Thu, Jul 5, 2012	10.97	11.04	10.85	10.93
1940	NYSE	SHO	Tue, Jul 3, 2012	10.94	11.07	10.86	10.94
1939	NYSE	SHO	Mon, Jul 2, 2012	11.07	11.10	10.78	10.94
1938	NYSE	SHO	Fri, Jun 29, 2012	10.80	11.00	10.73	10.99
1937	NYSE	SHO	Thu, Jun 28, 2012	10.26	10.59	10.23	10.56
1936	NYSE	SHO	Wed, Jun 27, 2012	10.27	10.38	10.16	10.35
1935	NYSE	SHO	Tue, Jun 26, 2012	10.12	10.40	10.06	10.25
1934	NYSE	SHO	Mon, Jun 25, 2012	10.19	10.30	10.03	10.09
1933	NYSE	SHO	Fri, Jun 22, 2012	10.51	10.56	10.31	10.40
1932	NYSE	SHO	Thu, Jun 21, 2012	10.71	10.71	10.39	10.45
1931	NYSE	SHO	Wed, Jun 20, 2012	10.40	10.76	10.40	10.72
1930	NYSE	SHO	Tue, Jun 19, 2012	10.62	10.96	10.59	10.68
1929	NYSE	SHO	Mon, Jun 18, 2012	10.49	10.72	10.43	10.58
1928	NYSE	SHO	Fri, Jun 15, 2012	10.36	10.59	10.29	10.58
1927	NYSE	SHO	Thu, Jun 14, 2012	9.96	10.38	9.91	10.36
1926	NYSE	SHO	Wed, Jun 13, 2012	10.01	10.23	9.88	9.93
1925	NYSE	SHO	Tue, Jun 12, 2012	10.01	10.08	9.86	10.04
1924	NYSE	SHO	Mon, Jun 11, 2012	10.32	10.32	9.97	9.98
1923	NYSE	SHO	Fri, Jun 8, 2012	9.90	10.20	9.80	10.20
1922	NYSE	SHO	Thu, Jun 7, 2012	10.15	10.17	9.88	9.94
1921	NYSE	SHO	Wed, Jun 6, 2012	9.67	10.07	9.62	10.00
1920	NYSE	SHO	Tue, Jun 5, 2012	9.35	9.65	9.24	9.62
1919	NYSE	SHO	Mon, Jun 4, 2012	9.63	9.63	9.25	9.38
1918	NYSE	SHO	Fri, Jun 1, 2012	9.79	9.94	9.51	9.55
1917	NYSE	SHO	Thu, May 31, 2012	9.86	10.14	9.75	10.01
1916	NYSE	SHO	Wed, May 30, 2012	10.18	10.24	9.81	9.81
1915	NYSE	SHO	Tue, May 29, 2012	10.05	10.34	10.04	10.34
1914	NYSE	SHO	Fri, May 25, 2012	10.09	10.12	9.90	9.94
1913	NYSE	SHO	Thu, May 24, 2012	10.14	10.22	9.61	10.08
1912	NYSE	SHO	Wed, May 23, 2012	9.62	10.16	9.55	10.14
1911	NYSE	SHO	Tue, May 22, 2012	9.82	9.97	9.69	9.74
1910	NYSE	SHO	Mon, May 21, 2012	9.55	9.90	9.52	9.80
1909	NYSE	SHO	Fri, May 18, 2012	10.00	10.04	9.50	9.54
1908	NYSE	SHO	Thu, May 17, 2012	10.36	10.42	9.98	9.99
1907	NYSE	SHO	Wed, May 16, 2012	10.60	10.75	10.37	10.38
1906	NYSE	SHO	Tue, May 15, 2012	10.46	10.68	10.40	10.58
1905	NYSE	SHO	Mon, May 14, 2012	10.48	10.63	10.44	10.47
1904	NYSE	SHO	Fri, May 11, 2012	10.47	10.72	10.43	10.65
1903	NYSE	SHO	Thu, May 10, 2012	10.72	10.74	10.49	10.58
1902	NYSE	SHO	Wed, May 9, 2012	10.61	10.78	10.51	10.63
1901	NYSE	SHO	Tue, May 8, 2012	10.48	10.78	10.32	10.77
1900	NYSE	SHO	Mon, May 7, 2012	10.53	10.62	10.47	10.53
1899	NYSE	SHO	Fri, May 4, 2012	10.71	10.78	10.54	10.61
1898	NYSE	SHO	Thu, May 3, 2012	10.82	11.14	10.68	10.79
1897	NYSE	SHO	Wed, May 2, 2012	10.30	10.42	10.14	10.40
1896	NYSE	SHO	Tue, May 1, 2012	10.17	10.55	10.15	10.38
1895	NYSE	SHO	Mon, Apr 30, 2012	10.18	10.24	10.04	10.20
1894	NYSE	SHO	Fri, Apr 27, 2012	10.16	10.29	10.02	10.20
1893	NYSE	SHO	Thu, Apr 26, 2012	10.00	10.12	9.91	10.10
1892	NYSE	SHO	Wed, Apr 25, 2012	10.19	10.33	9.97	10.00
1891	NYSE	SHO	Tue, Apr 24, 2012	10.02	10.12	9.95	10.05
1890	NYSE	SHO	Mon, Apr 23, 2012	10.13	10.17	9.94	9.99
1889	NYSE	SHO	Fri, Apr 20, 2012	10.23	10.37	10.17	10.32
1888	NYSE	SHO	Thu, Apr 19, 2012	10.10	10.31	10.00	10.14
1887	NYSE	SHO	Wed, Apr 18, 2012	10.15	10.19	10.05	10.05
1886	NYSE	SHO	Tue, Apr 17, 2012	10.17	10.25	10.08	10.22
1885	NYSE	SHO	Mon, Apr 16, 2012	10.00	10.14	9.85	10.06
1884	NYSE	SHO	Fri, Apr 13, 2012	9.85	10.00	9.78	9.93
1883	NYSE	SHO	Thu, Apr 12, 2012	9.67	9.91	9.59	9.91
1882	NYSE	SHO	Wed, Apr 11, 2012	9.40	9.68	9.33	9.67
1881	NYSE	SHO	Tue, Apr 10, 2012	9.64	9.64	9.23	9.27
1880	NYSE	SHO	Mon, Apr 9, 2012	9.56	9.64	9.49	9.63
1879	NYSE	SHO	Thu, Apr 5, 2012	9.54	9.80	9.40	9.78
1878	NYSE	SHO	Wed, Apr 4, 2012	9.73	9.74	9.49	9.65
1877	NYSE	SHO	Tue, Apr 3, 2012	9.89	10.00	9.79	9.84
1876	NYSE	SHO	Mon, Apr 2, 2012	9.69	9.96	9.65	9.93
1875	NYSE	SHO	Fri, Mar 30, 2012	9.64	9.83	9.51	9.74
1874	NYSE	SHO	Thu, Mar 29, 2012	9.54	9.62	9.38	9.54
1873	NYSE	SHO	Wed, Mar 28, 2012	9.76	9.80	9.50	9.65
1872	NYSE	SHO	Tue, Mar 27, 2012	9.82	9.89	9.74	9.77
1871	NYSE	SHO	Mon, Mar 26, 2012	9.83	9.90	9.74	9.82
1870	NYSE	SHO	Fri, Mar 23, 2012	9.66	9.71	9.51	9.68
1869	NYSE	SHO	Thu, Mar 22, 2012	9.61	9.72	9.48	9.70
1868	NYSE	SHO	Wed, Mar 21, 2012	9.71	9.82	9.61	9.72
1867	NYSE	SHO	Tue, Mar 20, 2012	9.43	9.78	9.42	9.68
1866	NYSE	SHO	Mon, Mar 19, 2012	9.45	9.75	9.40	9.53
1865	NYSE	SHO	Fri, Mar 16, 2012	9.71	9.72	9.41	9.46
1864	NYSE	SHO	Thu, Mar 15, 2012	9.37	9.80	9.30	9.68
1863	NYSE	SHO	Wed, Mar 14, 2012	9.42	9.44	9.23	9.34
1862	NYSE	SHO	Tue, Mar 13, 2012	9.28	9.47	9.16	9.41
1861	NYSE	SHO	Mon, Mar 12, 2012	9.16	9.25	9.13	9.18
1860	NYSE	SHO	Fri, Mar 9, 2012	8.90	9.23	8.86	9.20
1859	NYSE	SHO	Thu, Mar 8, 2012	8.96	9.00	8.82	8.90
1858	NYSE	SHO	Wed, Mar 7, 2012	8.81	8.95	8.79	8.90
1857	NYSE	SHO	Tue, Mar 6, 2012	8.91	8.96	8.70	8.74
1856	NYSE	SHO	Mon, Mar 5, 2012	8.91	9.03	8.82	9.02
1855	NYSE	SHO	Fri, Mar 2, 2012	9.17	9.26	8.90	8.97
1854	NYSE	SHO	Thu, Mar 1, 2012	9.02	9.26	8.99	9.17
1853	NYSE	SHO	Wed, Feb 29, 2012	9.00	9.09	8.86	8.98
1852	NYSE	SHO	Tue, Feb 28, 2012	9.17	9.17	8.99	9.01
1851	NYSE	SHO	Mon, Feb 27, 2012	9.11	9.23	8.95	9.14
1850	NYSE	SHO	Fri, Feb 24, 2012	9.42	9.44	9.19	9.23
1849	NYSE	SHO	Thu, Feb 23, 2012	9.13	9.48	9.02	9.39
1848	NYSE	SHO	Wed, Feb 22, 2012	9.92	10.05	8.98	9.14
1847	NYSE	SHO	Tue, Feb 21, 2012	9.40	9.40	9.05	9.13
1846	NYSE	SHO	Fri, Feb 17, 2012	9.40	9.50	9.26	9.38
1845	NYSE	SHO	Thu, Feb 16, 2012	9.40	9.48	9.30	9.38
1844	NYSE	SHO	Wed, Feb 15, 2012	9.67	9.74	9.30	9.37
1843	NYSE	SHO	Tue, Feb 14, 2012	9.94	9.94	9.55	9.63
1842	NYSE	SHO	Mon, Feb 13, 2012	9.87	10.00	9.81	10.00
1841	NYSE	SHO	Fri, Feb 10, 2012	9.71	9.85	9.66	9.74
1840	NYSE	SHO	Thu, Feb 9, 2012	10.03	10.09	9.75	9.87
1839	NYSE	SHO	Wed, Feb 8, 2012	9.89	10.04	9.83	9.99
1838	NYSE	SHO	Tue, Feb 7, 2012	9.79	9.91	9.62	9.90
1837	NYSE	SHO	Mon, Feb 6, 2012	9.55	9.78	9.51	9.78
1836	NYSE	SHO	Fri, Feb 3, 2012	9.48	9.73	9.43	9.63
1835	NYSE	SHO	Thu, Feb 2, 2012	9.50	9.60	9.32	9.34
1834	NYSE	SHO	Wed, Feb 1, 2012	9.41	9.52	9.29	9.45
1833	NYSE	SHO	Tue, Jan 31, 2012	9.38	9.57	9.24	9.29
1832	NYSE	SHO	Mon, Jan 30, 2012	9.22	9.33	9.15	9.32
1831	NYSE	SHO	Fri, Jan 27, 2012	9.28	9.36	9.21	9.34
1830	NYSE	SHO	Thu, Jan 26, 2012	9.45	9.61	9.29	9.32
1829	NYSE	SHO	Wed, Jan 25, 2012	9.19	9.42	9.13	9.41
1828	NYSE	SHO	Tue, Jan 24, 2012	8.90	9.27	8.89	9.24
1827	NYSE	SHO	Mon, Jan 23, 2012	8.88	9.03	8.76	9.01
1826	NYSE	SHO	Fri, Jan 20, 2012	8.74	8.91	8.69	8.87
1825	NYSE	SHO	Thu, Jan 19, 2012	8.77	8.85	8.64	8.74
1824	NYSE	SHO	Wed, Jan 18, 2012	8.59	8.80	8.54	8.70
1823	NYSE	SHO	Tue, Jan 17, 2012	8.57	8.63	8.49	8.59
1822	NYSE	SHO	Fri, Jan 13, 2012	8.25	8.49	8.24	8.47
1821	NYSE	SHO	Thu, Jan 12, 2012	8.47	8.50	8.34	8.39
1820	NYSE	SHO	Wed, Jan 11, 2012	8.30	8.46	8.28	8.43
1819	NYSE	SHO	Tue, Jan 10, 2012	8.32	8.59	8.26	8.36
1818	NYSE	SHO	Mon, Jan 9, 2012	8.08	8.21	7.97	8.21
1817	NYSE	SHO	Fri, Jan 6, 2012	8.11	8.19	8.04	8.06
1816	NYSE	SHO	Thu, Jan 5, 2012	8.07	8.14	7.96	8.13
1815	NYSE	SHO	Wed, Jan 4, 2012	8.14	8.22	8.05	8.16
1814	NYSE	SHO	Tue, Jan 3, 2012	8.42	8.49	8.15	8.22
1813	NYSE	SHO	Fri, Dec 30, 2011	7.94	8.18	7.89	8.15
1812	NYSE	SHO	Thu, Dec 29, 2011	7.82	8.03	7.77	7.99
1811	NYSE	SHO	Wed, Dec 28, 2011	7.92	7.93	7.74	7.81
1810	NYSE	SHO	Tue, Dec 27, 2011	7.78	7.96	7.70	7.92
1809	NYSE	SHO	Fri, Dec 23, 2011	7.82	7.90	7.77	7.83
1808	NYSE	SHO	Thu, Dec 22, 2011	7.68	7.90	7.66	7.82
1807	NYSE	SHO	Wed, Dec 21, 2011	7.45	7.66	7.39	7.61
1806	NYSE	SHO	Tue, Dec 20, 2011	7.29	7.48	7.27	7.46
1805	NYSE	SHO	Mon, Dec 19, 2011	7.29	7.34	7.10	7.12
1804	NYSE	SHO	Fri, Dec 16, 2011	7.19	7.34	7.14	7.23
1803	NYSE	SHO	Thu, Dec 15, 2011	7.33	7.33	7.10	7.13
1802	NYSE	SHO	Wed, Dec 14, 2011	7.20	7.29	7.00	7.13
1801	NYSE	SHO	Tue, Dec 13, 2011	7.54	7.60	7.05	7.28
1800	NYSE	SHO	Mon, Dec 12, 2011	7.39	7.50	7.29	7.44
1799	NYSE	SHO	Fri, Dec 9, 2011	7.46	7.56	7.40	7.48
1798	NYSE	SHO	Thu, Dec 8, 2011	7.64	7.76	7.39	7.42
1797	NYSE	SHO	Wed, Dec 7, 2011	7.74	7.85	7.64	7.74
1796	NYSE	SHO	Tue, Dec 6, 2011	7.82	7.91	7.71	7.80
1795	NYSE	SHO	Mon, Dec 5, 2011	7.75	7.96	7.70	7.83
1794	NYSE	SHO	Fri, Dec 2, 2011	7.77	7.88	7.54	7.56
1793	NYSE	SHO	Thu, Dec 1, 2011	7.57	7.74	7.39	7.61
1792	NYSE	SHO	Wed, Nov 30, 2011	7.31	7.62	7.23	7.62
1791	NYSE	SHO	Tue, Nov 29, 2011	6.82	7.01	6.77	6.94
1790	NYSE	SHO	Mon, Nov 28, 2011	6.82	6.94	6.69	6.76
1789	NYSE	SHO	Fri, Nov 25, 2011	6.67	6.86	6.51	6.52
1788	NYSE	SHO	Wed, Nov 23, 2011	6.80	6.81	6.62	6.62
1787	NYSE	SHO	Tue, Nov 22, 2011	7.17	7.19	6.80	6.86
1786	NYSE	SHO	Mon, Nov 21, 2011	7.33	7.39	7.12	7.18
1785	NYSE	SHO	Fri, Nov 18, 2011	7.36	7.54	7.30	7.45
1784	NYSE	SHO	Thu, Nov 17, 2011	7.49	7.61	7.27	7.34
1783	NYSE	SHO	Wed, Nov 16, 2011	7.47	7.78	7.40	7.47
1782	NYSE	SHO	Tue, Nov 15, 2011	7.44	7.74	7.41	7.61
1781	NYSE	SHO	Mon, Nov 14, 2011	7.57	7.71	7.24	7.50
1780	NYSE	SHO	Fri, Nov 11, 2011	7.54	7.76	7.50	7.66
1779	NYSE	SHO	Thu, Nov 10, 2011	7.63	7.63	7.30	7.42
1778	NYSE	SHO	Wed, Nov 9, 2011	7.41	7.64	7.10	7.27
1777	NYSE	SHO	Tue, Nov 8, 2011	7.05	7.70	6.93	7.64
1776	NYSE	SHO	Mon, Nov 7, 2011	7.17	7.17	6.71	6.93
1775	NYSE	SHO	Fri, Nov 4, 2011	6.97	7.27	6.91	7.19
1774	NYSE	SHO	Thu, Nov 3, 2011	6.98	7.12	6.65	7.09
1773	NYSE	SHO	Wed, Nov 2, 2011	6.72	6.88	6.60	6.85
1772	NYSE	SHO	Tue, Nov 1, 2011	6.54	6.68	6.43	6.52
1771	NYSE	SHO	Mon, Oct 31, 2011	6.98	7.13	6.88	6.95
1770	NYSE	SHO	Fri, Oct 28, 2011	7.20	7.30	7.08	7.17
1769	NYSE	SHO	Thu, Oct 27, 2011	6.99	7.38	6.89	7.01
1768	NYSE	SHO	Wed, Oct 26, 2011	6.58	6.66	6.40	6.60
1767	NYSE	SHO	Tue, Oct 25, 2011	6.72	6.79	6.42	6.44
1766	NYSE	SHO	Mon, Oct 24, 2011	6.53	6.91	6.50	6.81
1765	NYSE	SHO	Fri, Oct 21, 2011	6.37	6.53	6.28	6.53
1764	NYSE	SHO	Thu, Oct 20, 2011	6.33	6.36	6.08	6.21
1763	NYSE	SHO	Wed, Oct 19, 2011	6.63	6.69	6.28	6.32
1762	NYSE	SHO	Tue, Oct 18, 2011	6.22	6.76	6.14	6.63
1761	NYSE	SHO	Mon, Oct 17, 2011	6.38	6.42	6.15	6.18
1760	NYSE	SHO	Fri, Oct 14, 2011	6.32	6.48	6.32	6.44
1759	NYSE	SHO	Thu, Oct 13, 2011	6.00	6.26	5.95	6.22
1758	NYSE	SHO	Wed, Oct 12, 2011	5.77	6.13	5.71	6.03
1757	NYSE	SHO	Tue, Oct 11, 2011	5.54	5.80	5.46	5.70
1756	NYSE	SHO	Mon, Oct 10, 2011	5.22	5.61	5.22	5.60
1755	NYSE	SHO	Fri, Oct 7, 2011	5.36	5.48	5.05	5.07
1754	NYSE	SHO	Thu, Oct 6, 2011	5.13	5.37	5.05	5.37
1753	NYSE	SHO	Wed, Oct 5, 2011	5.23	5.28	4.93	5.17
1752	NYSE	SHO	Tue, Oct 4, 2011	4.97	5.27	4.79	5.24
1751	NYSE	SHO	Mon, Oct 3, 2011	5.61	5.74	5.05	5.07
1750	NYSE	SHO	Fri, Sep 30, 2011	5.67	5.84	5.60	5.69
1749	NYSE	SHO	Thu, Sep 29, 2011	5.73	5.80	5.54	5.79
1748	NYSE	SHO	Wed, Sep 28, 2011	5.77	5.85	5.53	5.56
1747	NYSE	SHO	Tue, Sep 27, 2011	5.61	6.00	5.59	5.74
1746	NYSE	SHO	Mon, Sep 26, 2011	5.44	5.50	5.21	5.44
1745	NYSE	SHO	Fri, Sep 23, 2011	5.25	5.40	5.25	5.37
1744	NYSE	SHO	Thu, Sep 22, 2011	5.25	5.34	5.12	5.27
1743	NYSE	SHO	Wed, Sep 21, 2011	5.59	5.64	5.45	5.46
1742	NYSE	SHO	Tue, Sep 20, 2011	5.65	5.73	5.59	5.61
1741	NYSE	SHO	Mon, Sep 19, 2011	5.80	5.81	5.58	5.61
1740	NYSE	SHO	Fri, Sep 16, 2011	5.85	5.96	5.76	5.96
1739	NYSE	SHO	Thu, Sep 15, 2011	5.73	5.86	5.65	5.85
1738	NYSE	SHO	Wed, Sep 14, 2011	5.67	5.75	5.51	5.69
1737	NYSE	SHO	Tue, Sep 13, 2011	5.37	5.69	5.32	5.61
1736	NYSE	SHO	Mon, Sep 12, 2011	5.42	5.57	5.36	5.53
1735	NYSE	SHO	Fri, Sep 9, 2011	5.59	5.68	5.42	5.57
1734	NYSE	SHO	Thu, Sep 8, 2011	5.79	5.88	5.59	5.66
1733	NYSE	SHO	Wed, Sep 7, 2011	5.59	5.94	5.50	5.86
1732	NYSE	SHO	Tue, Sep 6, 2011	5.37	5.55	5.34	5.45
1731	NYSE	SHO	Fri, Sep 2, 2011	5.76	5.83	5.56	5.57
1730	NYSE	SHO	Thu, Sep 1, 2011	6.01	6.10	5.88	5.95
1729	NYSE	SHO	Wed, Aug 31, 2011	5.76	6.08	5.67	6.04
1728	NYSE	SHO	Tue, Aug 30, 2011	5.64	5.76	5.47	5.70
1727	NYSE	SHO	Mon, Aug 29, 2011	5.37	5.64	5.32	5.62
1726	NYSE	SHO	Fri, Aug 26, 2011	5.21	5.36	5.10	5.30
1725	NYSE	SHO	Thu, Aug 25, 2011	5.31	5.34	5.12	5.23
1724	NYSE	SHO	Wed, Aug 24, 2011	5.14	5.21	5.00	5.20
1723	NYSE	SHO	Tue, Aug 23, 2011	5.13	5.17	4.98	5.14
1722	NYSE	SHO	Mon, Aug 22, 2011	5.52	5.62	5.07	5.10
1721	NYSE	SHO	Fri, Aug 19, 2011	5.69	5.87	5.28	5.33
1720	NYSE	SHO	Thu, Aug 18, 2011	6.18	6.36	5.73	5.80
1719	NYSE	SHO	Wed, Aug 17, 2011	6.46	6.56	6.25	6.40
1718	NYSE	SHO	Tue, Aug 16, 2011	6.31	6.47	6.18	6.41
1717	NYSE	SHO	Mon, Aug 15, 2011	5.85	6.46	5.85	6.36
1716	NYSE	SHO	Fri, Aug 12, 2011	5.99	6.11	5.76	5.79
1715	NYSE	SHO	Thu, Aug 11, 2011	5.92	6.10	5.74	5.93
1714	NYSE	SHO	Wed, Aug 10, 2011	6.32	6.54	5.81	5.86
1713	NYSE	SHO	Tue, Aug 9, 2011	6.06	6.52	5.75	6.52
1712	NYSE	SHO	Mon, Aug 8, 2011	6.66	7.27	5.95	6.05
1711	NYSE	SHO	Fri, Aug 5, 2011	7.76	7.76	7.04	7.19
1710	NYSE	SHO	Thu, Aug 4, 2011	8.11	8.15	7.61	7.64
1709	NYSE	SHO	Wed, Aug 3, 2011	8.29	8.30	7.93	8.23
1708	NYSE	SHO	Tue, Aug 2, 2011	8.61	8.75	8.30	8.30
1707	NYSE	SHO	Mon, Aug 1, 2011	9.06	9.08	8.59	8.69
1706	NYSE	SHO	Fri, Jul 29, 2011	8.84	8.93	8.73	8.91
1705	NYSE	SHO	Thu, Jul 28, 2011	8.94	9.03	8.81	8.96
1704	NYSE	SHO	Wed, Jul 27, 2011	9.15	9.19	8.90	8.92
1703	NYSE	SHO	Tue, Jul 26, 2011	9.16	9.30	9.06	9.19
1702	NYSE	SHO	Mon, Jul 25, 2011	9.26	9.35	9.14	9.16
1701	NYSE	SHO	Fri, Jul 22, 2011	9.53	9.54	9.34	9.41
1700	NYSE	SHO	Thu, Jul 21, 2011	9.47	9.55	9.36	9.51
1699	NYSE	SHO	Wed, Jul 20, 2011	9.35	9.47	9.27	9.39
1698	NYSE	SHO	Tue, Jul 19, 2011	9.34	9.47	9.28	9.35
1697	NYSE	SHO	Mon, Jul 18, 2011	9.40	9.48	9.18	9.23
1696	NYSE	SHO	Fri, Jul 15, 2011	9.48	9.55	9.30	9.46
1695	NYSE	SHO	Thu, Jul 14, 2011	9.80	9.80	9.36	9.40
1694	NYSE	SHO	Wed, Jul 13, 2011	9.85	9.93	9.72	9.79
1693	NYSE	SHO	Tue, Jul 12, 2011	9.70	9.96	9.70	9.80
1692	NYSE	SHO	Mon, Jul 11, 2011	9.78	9.90	9.72	9.77
1691	NYSE	SHO	Fri, Jul 8, 2011	9.86	9.96	9.71	9.94
1690	NYSE	SHO	Thu, Jul 7, 2011	9.85	10.21	9.79	10.03
1689	NYSE	SHO	Wed, Jul 6, 2011	9.67	9.76	9.62	9.73
1688	NYSE	SHO	Tue, Jul 5, 2011	9.58	9.77	9.57	9.76
1687	NYSE	SHO	Fri, Jul 1, 2011	9.30	9.59	9.28	9.55
1686	NYSE	SHO	Thu, Jun 30, 2011	9.10	9.33	9.10	9.27
1685	NYSE	SHO	Wed, Jun 29, 2011	9.07	9.22	9.00	9.09
1684	NYSE	SHO	Tue, Jun 28, 2011	8.93	9.02	8.87	9.01
1683	NYSE	SHO	Mon, Jun 27, 2011	8.86	8.94	8.83	8.91
1682	NYSE	SHO	Fri, Jun 24, 2011	8.93	9.00	8.77	8.82
1681	NYSE	SHO	Thu, Jun 23, 2011	8.78	9.02	8.62	8.89
1680	NYSE	SHO	Wed, Jun 22, 2011	8.99	9.12	8.91	8.93
1679	NYSE	SHO	Tue, Jun 21, 2011	9.13	9.21	9.04	9.06
1678	NYSE	SHO	Mon, Jun 20, 2011	8.86	9.08	8.86	9.04
1677	NYSE	SHO	Fri, Jun 17, 2011	8.93	9.01	8.79	8.93
1676	NYSE	SHO	Thu, Jun 16, 2011	8.69	8.87	8.64	8.80
1675	NYSE	SHO	Wed, Jun 15, 2011	8.83	8.89	8.60	8.65
1674	NYSE	SHO	Tue, Jun 14, 2011	8.83	8.99	8.77	8.92
1673	NYSE	SHO	Mon, Jun 13, 2011	8.81	8.90	8.54	8.70
1672	NYSE	SHO	Fri, Jun 10, 2011	9.15	9.20	8.74	8.79
1671	NYSE	SHO	Thu, Jun 9, 2011	9.63	9.65	9.16	9.24
1670	NYSE	SHO	Wed, Jun 8, 2011	9.67	9.74	9.56	9.58
1669	NYSE	SHO	Tue, Jun 7, 2011	9.75	9.84	9.67	9.74
1668	NYSE	SHO	Mon, Jun 6, 2011	9.81	9.88	9.60	9.66
1667	NYSE	SHO	Fri, Jun 3, 2011	9.63	9.88	9.55	9.81
1666	NYSE	SHO	Thu, Jun 2, 2011	9.82	9.91	9.72	9.81
1665	NYSE	SHO	Wed, Jun 1, 2011	10.15	10.24	9.79	9.81
1664	NYSE	SHO	Tue, May 31, 2011	10.35	10.38	10.14	10.17
1663	NYSE	SHO	Fri, May 27, 2011	10.20	10.26	10.10	10.21
1662	NYSE	SHO	Thu, May 26, 2011	9.80	10.20	9.72	10.14
1661	NYSE	SHO	Wed, May 25, 2011	9.65	9.95	9.56	9.82
1660	NYSE	SHO	Tue, May 24, 2011	9.58	9.74	9.51	9.70
1659	NYSE	SHO	Mon, May 23, 2011	9.45	9.58	9.39	9.56
1658	NYSE	SHO	Fri, May 20, 2011	9.79	9.83	9.60	9.65
1657	NYSE	SHO	Thu, May 19, 2011	9.81	9.86	9.69	9.86
1656	NYSE	SHO	Wed, May 18, 2011	9.71	9.76	9.60	9.73
1655	NYSE	SHO	Tue, May 17, 2011	9.75	9.87	9.54	9.67
1654	NYSE	SHO	Mon, May 16, 2011	9.75	9.92	9.68	9.86
1653	NYSE	SHO	Fri, May 13, 2011	10.00	10.06	9.73	9.84
1652	NYSE	SHO	Thu, May 12, 2011	9.85	10.11	9.73	9.97
1651	NYSE	SHO	Wed, May 11, 2011	10.20	10.24	9.85	9.86
1650	NYSE	SHO	Tue, May 10, 2011	9.95	10.33	9.95	10.26
1649	NYSE	SHO	Mon, May 9, 2011	9.79	9.94	9.72	9.86
1648	NYSE	SHO	Fri, May 6, 2011	9.88	10.12	9.78	9.84
1647	NYSE	SHO	Thu, May 5, 2011	9.88	10.14	9.82	10.01
1646	NYSE	SHO	Wed, May 4, 2011	10.10	10.16	9.96	9.98
1645	NYSE	SHO	Tue, May 3, 2011	10.45	10.47	9.99	10.10
1644	NYSE	SHO	Mon, May 2, 2011	10.54	10.54	10.22	10.49
1643	NYSE	SHO	Fri, Apr 29, 2011	10.55	10.55	10.20	10.46
1642	NYSE	SHO	Thu, Apr 28, 2011	10.32	10.57	10.30	10.50
1641	NYSE	SHO	Wed, Apr 27, 2011	10.53	10.55	10.31	10.34
1640	NYSE	SHO	Tue, Apr 26, 2011	10.48	10.66	10.40	10.50
1639	NYSE	SHO	Mon, Apr 25, 2011	10.36	10.53	10.16	10.43
1638	NYSE	SHO	Thu, Apr 21, 2011	10.10	10.41	9.91	10.40
1637	NYSE	SHO	Wed, Apr 20, 2011	9.96	10.04	9.81	10.00
1636	NYSE	SHO	Tue, Apr 19, 2011	9.72	9.82	9.57	9.77
1635	NYSE	SHO	Mon, Apr 18, 2011	9.64	9.71	9.55	9.66
1634	NYSE	SHO	Fri, Apr 15, 2011	9.66	9.84	9.63	9.84
1633	NYSE	SHO	Thu, Apr 14, 2011	9.38	9.71	9.38	9.68
1632	NYSE	SHO	Wed, Apr 13, 2011	9.69	9.69	9.40	9.48
1631	NYSE	SHO	Tue, Apr 12, 2011	9.60	9.70	9.44	9.64
1630	NYSE	SHO	Mon, Apr 11, 2011	9.77	9.87	9.62	9.69
1629	NYSE	SHO	Fri, Apr 8, 2011	9.88	9.97	9.74	9.78
1628	NYSE	SHO	Thu, Apr 7, 2011	9.91	9.96	9.81	9.85
1627	NYSE	SHO	Wed, Apr 6, 2011	9.98	10.00	9.89	9.96
1626	NYSE	SHO	Tue, Apr 5, 2011	9.94	10.00	9.85	9.94
1625	NYSE	SHO	Mon, Apr 4, 2011	10.17	10.23	9.99	10.00
1624	NYSE	SHO	Fri, Apr 1, 2011	10.26	10.32	10.05	10.12
1623	NYSE	SHO	Thu, Mar 31, 2011	10.24	10.28	10.10	10.19
1622	NYSE	SHO	Wed, Mar 30, 2011	10.29	10.45	10.12	10.29
1621	NYSE	SHO	Tue, Mar 29, 2011	10.15	10.22	10.01	10.21
1620	NYSE	SHO	Mon, Mar 28, 2011	10.65	10.65	10.16	10.16
1619	NYSE	SHO	Fri, Mar 25, 2011	10.48	10.62	10.40	10.56
1618	NYSE	SHO	Thu, Mar 24, 2011	10.34	10.48	10.16	10.39
1617	NYSE	SHO	Wed, Mar 23, 2011	10.39	10.39	10.20	10.27
1616	NYSE	SHO	Tue, Mar 22, 2011	10.38	10.48	10.30	10.40
1615	NYSE	SHO	Mon, Mar 21, 2011	10.12	10.38	10.04	10.34
1614	NYSE	SHO	Fri, Mar 18, 2011	10.05	10.06	9.87	9.93
1613	NYSE	SHO	Thu, Mar 17, 2011	9.87	9.92	9.73	9.88
1612	NYSE	SHO	Wed, Mar 16, 2011	9.92	9.98	9.54	9.63
1611	NYSE	SHO	Tue, Mar 15, 2011	9.74	10.11	9.74	10.01
1610	NYSE	SHO	Mon, Mar 14, 2011	10.20	10.26	9.95	10.10
1609	NYSE	SHO	Fri, Mar 11, 2011	10.12	10.38	9.99	10.32
1608	NYSE	SHO	Thu, Mar 10, 2011	10.44	10.44	10.12	10.18
1607	NYSE	SHO	Wed, Mar 9, 2011	10.47	10.67	10.27	10.60
1606	NYSE	SHO	Tue, Mar 8, 2011	10.25	10.56	10.20	10.52
1605	NYSE	SHO	Mon, Mar 7, 2011	10.45	10.61	10.13	10.26
1604	NYSE	SHO	Fri, Mar 4, 2011	10.71	10.71	10.28	10.44
1603	NYSE	SHO	Thu, Mar 3, 2011	10.48	10.77	10.44	10.73
1602	NYSE	SHO	Wed, Mar 2, 2011	10.44	10.50	10.21	10.34
1601	NYSE	SHO	Tue, Mar 1, 2011	10.82	10.94	10.40	10.43
1600	NYSE	SHO	Mon, Feb 28, 2011	11.11	11.15	10.65	10.74
1599	NYSE	SHO	Fri, Feb 25, 2011	10.31	10.66	10.22	10.66
1598	NYSE	SHO	Thu, Feb 24, 2011	10.29	10.30	10.00	10.27
1597	NYSE	SHO	Wed, Feb 23, 2011	10.43	10.57	10.10	10.30
1596	NYSE	SHO	Tue, Feb 22, 2011	10.67	10.86	10.38	10.45
1595	NYSE	SHO	Fri, Feb 18, 2011	10.86	11.10	10.75	10.90
1594	NYSE	SHO	Thu, Feb 17, 2011	10.68	10.75	10.50	10.62
1593	NYSE	SHO	Wed, Feb 16, 2011	10.66	10.75	10.49	10.69
1592	NYSE	SHO	Tue, Feb 15, 2011	10.62	10.72	10.54	10.61
1591	NYSE	SHO	Mon, Feb 14, 2011	10.59	10.74	10.52	10.71
1590	NYSE	SHO	Fri, Feb 11, 2011	10.53	10.63	10.46	10.61
1589	NYSE	SHO	Thu, Feb 10, 2011	10.40	10.63	10.33	10.57
1588	NYSE	SHO	Wed, Feb 9, 2011	10.74	10.76	10.38	10.49
1587	NYSE	SHO	Tue, Feb 8, 2011	10.58	10.81	10.50	10.81
1586	NYSE	SHO	Mon, Feb 7, 2011	10.31	10.64	10.26	10.61
1585	NYSE	SHO	Fri, Feb 4, 2011	10.49	10.49	10.19	10.33
1584	NYSE	SHO	Thu, Feb 3, 2011	10.39	10.56	10.28	10.47
1583	NYSE	SHO	Wed, Feb 2, 2011	10.46	10.53	10.33	10.42
1582	NYSE	SHO	Tue, Feb 1, 2011	10.27	10.56	10.10	10.50
1581	NYSE	SHO	Mon, Jan 31, 2011	10.11	10.23	9.99	10.21
1580	NYSE	SHO	Fri, Jan 28, 2011	10.28	10.32	9.91	10.04
1579	NYSE	SHO	Thu, Jan 27, 2011	10.00	10.31	9.97	10.28
1578	NYSE	SHO	Wed, Jan 26, 2011	9.99	10.10	9.85	9.94
1577	NYSE	SHO	Tue, Jan 25, 2011	9.79	9.96	9.72	9.96
1576	NYSE	SHO	Mon, Jan 24, 2011	9.90	9.97	9.81	9.90
1575	NYSE	SHO	Fri, Jan 21, 2011	10.19	10.19	9.92	9.93
1574	NYSE	SHO	Thu, Jan 20, 2011	10.15	10.37	10.06	10.09
1573	NYSE	SHO	Wed, Jan 19, 2011	10.54	10.60	10.14	10.20
1572	NYSE	SHO	Tue, Jan 18, 2011	10.45	10.58	10.15	10.52
1571	NYSE	SHO	Fri, Jan 14, 2011	10.23	10.23	9.92	10.22
1570	NYSE	SHO	Thu, Jan 13, 2011	9.71	9.86	9.62	9.81
1569	NYSE	SHO	Wed, Jan 12, 2011	9.46	9.73	9.45	9.73
1568	NYSE	SHO	Tue, Jan 11, 2011	9.32	9.46	9.25	9.38
1567	NYSE	SHO	Mon, Jan 10, 2011	9.59	9.59	9.21	9.28
1566	NYSE	SHO	Fri, Jan 7, 2011	9.89	9.90	9.56	9.64
1565	NYSE	SHO	Thu, Jan 6, 2011	10.06	10.06	9.82	9.84
1564	NYSE	SHO	Wed, Jan 5, 2011	10.07	10.17	9.95	10.02
1563	NYSE	SHO	Tue, Jan 4, 2011	10.62	10.64	9.98	10.13
1562	NYSE	SHO	Mon, Jan 3, 2011	10.43	10.65	10.39	10.61
1561	NYSE	SHO	Fri, Dec 31, 2010	10.28	10.39	10.23	10.33
1560	NYSE	SHO	Thu, Dec 30, 2010	10.25	10.35	10.21	10.28
1559	NYSE	SHO	Wed, Dec 29, 2010	10.22	10.29	10.10	10.28
1558	NYSE	SHO	Tue, Dec 28, 2010	10.20	10.36	10.16	10.21
1557	NYSE	SHO	Mon, Dec 27, 2010	9.95	10.24	9.86	10.17
1556	NYSE	SHO	Thu, Dec 23, 2010	10.20	10.24	9.97	9.99
1555	NYSE	SHO	Wed, Dec 22, 2010	10.06	10.29	10.02	10.15
1554	NYSE	SHO	Tue, Dec 21, 2010	9.99	10.02	9.93	10.00
1553	NYSE	SHO	Mon, Dec 20, 2010	10.04	10.04	9.83	9.97
1552	NYSE	SHO	Fri, Dec 17, 2010	10.41	10.49	10.28	10.48
1551	NYSE	SHO	Thu, Dec 16, 2010	10.37	10.46	10.22	10.40
1550	NYSE	SHO	Wed, Dec 15, 2010	10.50	10.68	10.36	10.36
1549	NYSE	SHO	Tue, Dec 14, 2010	10.61	10.73	10.49	10.51
1548	NYSE	SHO	Mon, Dec 13, 2010	10.52	10.68	10.44	10.60
1547	NYSE	SHO	Fri, Dec 10, 2010	10.36	10.57	10.27	10.49
1546	NYSE	SHO	Thu, Dec 9, 2010	10.55	10.63	10.28	10.35
1545	NYSE	SHO	Wed, Dec 8, 2010	10.51	10.60	10.35	10.49
1544	NYSE	SHO	Tue, Dec 7, 2010	10.38	10.60	10.30	10.47
1543	NYSE	SHO	Mon, Dec 6, 2010	10.17	10.35	9.98	10.26
1542	NYSE	SHO	Fri, Dec 3, 2010	10.01	10.24	9.90	10.20
1541	NYSE	SHO	Thu, Dec 2, 2010	9.73	10.10	9.71	10.07
1540	NYSE	SHO	Wed, Dec 1, 2010	9.78	9.82	9.57	9.71
1539	NYSE	SHO	Tue, Nov 30, 2010	9.57	9.72	9.48	9.52
1538	NYSE	SHO	Mon, Nov 29, 2010	9.84	9.96	9.65	9.71
1537	NYSE	SHO	Fri, Nov 26, 2010	9.65	9.80	9.65	9.73
1536	NYSE	SHO	Wed, Nov 24, 2010	9.64	9.72	9.55	9.72
1535	NYSE	SHO	Tue, Nov 23, 2010	9.41	9.55	9.37	9.49
1534	NYSE	SHO	Mon, Nov 22, 2010	9.62	9.80	9.58	9.67
1533	NYSE	SHO	Fri, Nov 19, 2010	9.67	9.73	9.46	9.71
1532	NYSE	SHO	Thu, Nov 18, 2010	9.71	9.78	9.54	9.76
1531	NYSE	SHO	Wed, Nov 17, 2010	9.45	9.57	9.35	9.53
1530	NYSE	SHO	Tue, Nov 16, 2010	9.69	9.85	9.20	9.44
1529	NYSE	SHO	Mon, Nov 15, 2010	10.06	10.12	9.76	9.82
1528	NYSE	SHO	Fri, Nov 12, 2010	9.87	9.99	9.76	9.96
1527	NYSE	SHO	Thu, Nov 11, 2010	10.02	10.08	9.85	9.92
1526	NYSE	SHO	Wed, Nov 10, 2010	10.18	10.20	10.02	10.11
1525	NYSE	SHO	Tue, Nov 9, 2010	10.51	10.55	10.04	10.10
1524	NYSE	SHO	Mon, Nov 8, 2010	10.85	10.95	10.66	10.93
1523	NYSE	SHO	Fri, Nov 5, 2010	10.42	10.96	10.42	10.86
1522	NYSE	SHO	Thu, Nov 4, 2010	10.81	10.93	10.53	10.60
1521	NYSE	SHO	Wed, Nov 3, 2010	10.60	10.69	10.43	10.57
1520	NYSE	SHO	Tue, Nov 2, 2010	10.88	11.03	10.51	10.61
1519	NYSE	SHO	Mon, Nov 1, 2010	10.89	11.07	10.68	10.81
1518	NYSE	SHO	Fri, Oct 29, 2010	10.59	10.92	10.51	10.85
1517	NYSE	SHO	Thu, Oct 28, 2010	10.66	10.80	10.45	10.62
1516	NYSE	SHO	Wed, Oct 27, 2010	10.47	10.69	10.47	10.57
1515	NYSE	SHO	Tue, Oct 26, 2010	10.46	10.70	10.35	10.55
1514	NYSE	SHO	Mon, Oct 25, 2010	10.66	10.73	10.53	10.57
1513	NYSE	SHO	Fri, Oct 22, 2010	10.64	10.91	10.54	10.57
1512	NYSE	SHO	Thu, Oct 21, 2010	10.86	10.86	10.47	10.64
1511	NYSE	SHO	Wed, Oct 20, 2010	10.69	10.96	10.69	10.76
1510	NYSE	SHO	Tue, Oct 19, 2010	10.60	10.89	10.46	10.63
1509	NYSE	SHO	Mon, Oct 18, 2010	10.30	10.82	10.25	10.80
1508	NYSE	SHO	Fri, Oct 15, 2010	10.47	10.57	10.24	10.29
1507	NYSE	SHO	Thu, Oct 14, 2010	10.27	10.44	10.21	10.36
1506	NYSE	SHO	Wed, Oct 13, 2010	10.06	10.51	9.89	10.32
1505	NYSE	SHO	Tue, Oct 12, 2010	9.85	10.06	9.66	10.01
1504	NYSE	SHO	Mon, Oct 11, 2010	9.96	10.03	9.86	9.88
1503	NYSE	SHO	Fri, Oct 8, 2010	9.83	10.05	9.72	9.97
1502	NYSE	SHO	Thu, Oct 7, 2010	9.84	9.87	9.68	9.80
1501	NYSE	SHO	Wed, Oct 6, 2010	9.88	9.93	9.64	9.77
1500	NYSE	SHO	Tue, Oct 5, 2010	9.56	10.00	9.47	9.92
1499	NYSE	SHO	Mon, Oct 4, 2010	9.29	9.50	9.20	9.45
1498	NYSE	SHO	Fri, Oct 1, 2010	9.13	9.35	8.93	9.33
1497	NYSE	SHO	Thu, Sep 30, 2010	9.19	9.36	8.99	9.07
1496	NYSE	SHO	Wed, Sep 29, 2010	9.11	9.29	9.06	9.06
1495	NYSE	SHO	Tue, Sep 28, 2010	9.34	9.40	9.02	9.26
1494	NYSE	SHO	Mon, Sep 27, 2010	9.53	9.53	9.13	9.28
1493	NYSE	SHO	Fri, Sep 24, 2010	9.04	9.57	9.04	9.54
1492	NYSE	SHO	Thu, Sep 23, 2010	9.10	9.20	8.80	8.85
1491	NYSE	SHO	Wed, Sep 22, 2010	9.48	9.51	9.12	9.24
1490	NYSE	SHO	Tue, Sep 21, 2010	9.79	9.83	9.40	9.51
1489	NYSE	SHO	Mon, Sep 20, 2010	9.37	9.83	9.26	9.78
1488	NYSE	SHO	Fri, Sep 17, 2010	9.41	9.43	9.16	9.36
1487	NYSE	SHO	Thu, Sep 16, 2010	9.41	9.48	9.18	9.30
1486	NYSE	SHO	Wed, Sep 15, 2010	9.18	9.46	9.14	9.41
1485	NYSE	SHO	Tue, Sep 14, 2010	9.35	9.42	9.22	9.26
1484	NYSE	SHO	Mon, Sep 13, 2010	9.28	9.48	9.25	9.44
1483	NYSE	SHO	Fri, Sep 10, 2010	9.10	9.29	8.99	9.13
1482	NYSE	SHO	Thu, Sep 9, 2010	9.48	9.49	8.92	9.07
1481	NYSE	SHO	Wed, Sep 8, 2010	9.19	9.55	9.19	9.29
1480	NYSE	SHO	Tue, Sep 7, 2010	9.38	9.44	9.17	9.17
1479	NYSE	SHO	Fri, Sep 3, 2010	9.45	9.46	9.27	9.44
1478	NYSE	SHO	Thu, Sep 2, 2010	9.03	9.27	8.95	9.22
1477	NYSE	SHO	Wed, Sep 1, 2010	8.76	9.09	8.59	9.05
1476	NYSE	SHO	Tue, Aug 31, 2010	8.40	8.60	8.27	8.57
1475	NYSE	SHO	Mon, Aug 30, 2010	8.75	8.87	8.41	8.42
1474	NYSE	SHO	Fri, Aug 27, 2010	8.66	8.83	8.24	8.79
1473	NYSE	SHO	Thu, Aug 26, 2010	8.52	8.76	8.47	8.52
1472	NYSE	SHO	Wed, Aug 25, 2010	8.19	8.46	8.09	8.44
1471	NYSE	SHO	Tue, Aug 24, 2010	8.48	8.50	8.25	8.27
1470	NYSE	SHO	Mon, Aug 23, 2010	8.84	9.04	8.63	8.63
1469	NYSE	SHO	Fri, Aug 20, 2010	8.81	8.88	8.70	8.78
1468	NYSE	SHO	Thu, Aug 19, 2010	9.34	9.37	8.88	8.93
1467	NYSE	SHO	Wed, Aug 18, 2010	9.47	9.54	9.36	9.40
1466	NYSE	SHO	Tue, Aug 17, 2010	9.56	9.75	9.40	9.46
1465	NYSE	SHO	Mon, Aug 16, 2010	9.28	9.58	9.16	9.42
1464	NYSE	SHO	Fri, Aug 13, 2010	9.59	9.59	9.35	9.39
1463	NYSE	SHO	Thu, Aug 12, 2010	9.38	9.71	9.37	9.64
1462	NYSE	SHO	Wed, Aug 11, 2010	9.76	9.89	9.52	9.63
1461	NYSE	SHO	Tue, Aug 10, 2010	10.42	10.45	10.02	10.06
1460	NYSE	SHO	Mon, Aug 9, 2010	10.68	10.76	10.53	10.61
1459	NYSE	SHO	Fri, Aug 6, 2010	10.56	10.73	10.27	10.53
1458	NYSE	SHO	Thu, Aug 5, 2010	10.78	11.04	10.69	10.79
1457	NYSE	SHO	Wed, Aug 4, 2010	10.75	10.97	10.71	10.95
1456	NYSE	SHO	Tue, Aug 3, 2010	10.65	10.96	10.56	10.70
1455	NYSE	SHO	Mon, Aug 2, 2010	10.56	10.90	10.47	10.70
1454	NYSE	SHO	Fri, Jul 30, 2010	9.82	10.44	9.76	10.32
1453	NYSE	SHO	Thu, Jul 29, 2010	10.22	10.50	10.00	10.04
1452	NYSE	SHO	Wed, Jul 28, 2010	10.20	10.45	10.03	10.13
1451	NYSE	SHO	Tue, Jul 27, 2010	10.18	10.29	10.06	10.20
1450	NYSE	SHO	Mon, Jul 26, 2010	9.81	10.12	9.65	10.09
1449	NYSE	SHO	Fri, Jul 23, 2010	9.62	9.76	9.39	9.75
1448	NYSE	SHO	Thu, Jul 22, 2010	9.40	9.91	9.39	9.72
1447	NYSE	SHO	Wed, Jul 21, 2010	9.68	9.75	9.13	9.16
1446	NYSE	SHO	Tue, Jul 20, 2010	9.12	9.72	8.98	9.58
1445	NYSE	SHO	Mon, Jul 19, 2010	9.18	9.36	8.92	9.30
1444	NYSE	SHO	Fri, Jul 16, 2010	9.67	9.70	9.09	9.16
1443	NYSE	SHO	Thu, Jul 15, 2010	10.16	10.26	9.65	9.79
1442	NYSE	SHO	Wed, Jul 14, 2010	10.10	10.30	9.83	10.12
1441	NYSE	SHO	Tue, Jul 13, 2010	9.85	10.21	9.78	10.15
1440	NYSE	SHO	Mon, Jul 12, 2010	9.49	9.63	9.42	9.55
1439	NYSE	SHO	Fri, Jul 9, 2010	9.43	9.65	9.27	9.57
1438	NYSE	SHO	Thu, Jul 8, 2010	9.44	9.60	9.17	9.42
1437	NYSE	SHO	Wed, Jul 7, 2010	9.06	9.45	9.04	9.28
1436	NYSE	SHO	Tue, Jul 6, 2010	9.71	9.85	8.90	9.03
1435	NYSE	SHO	Fri, Jul 2, 2010	10.17	10.20	9.49	9.58
1434	NYSE	SHO	Thu, Jul 1, 2010	9.86	10.20	9.57	10.08
1433	NYSE	SHO	Wed, Jun 30, 2010	10.01	10.35	9.89	9.93
1432	NYSE	SHO	Tue, Jun 29, 2010	10.16	10.17	9.89	10.00
1431	NYSE	SHO	Mon, Jun 28, 2010	10.48	10.59	10.35	10.41
1430	NYSE	SHO	Fri, Jun 25, 2010	10.51	10.61	10.26	10.48
1429	NYSE	SHO	Thu, Jun 24, 2010	10.79	10.85	10.36	10.40
1428	NYSE	SHO	Wed, Jun 23, 2010	11.09	11.21	10.67	10.88
1427	NYSE	SHO	Tue, Jun 22, 2010	11.64	11.76	11.10	11.15
1426	NYSE	SHO	Mon, Jun 21, 2010	11.70	11.91	11.47	11.57
1425	NYSE	SHO	Fri, Jun 18, 2010	11.68	11.79	11.36	11.40
1424	NYSE	SHO	Thu, Jun 17, 2010	11.62	11.75	11.40	11.58
1423	NYSE	SHO	Wed, Jun 16, 2010	11.73	11.82	11.50	11.54
1422	NYSE	SHO	Tue, Jun 15, 2010	11.60	11.94	11.49	11.91
1421	NYSE	SHO	Mon, Jun 14, 2010	11.47	11.73	11.35	11.45
1420	NYSE	SHO	Fri, Jun 11, 2010	11.07	11.35	10.85	11.32
1419	NYSE	SHO	Thu, Jun 10, 2010	10.98	11.21	10.71	11.21
1418	NYSE	SHO	Wed, Jun 9, 2010	10.45	10.96	10.39	10.70
1417	NYSE	SHO	Tue, Jun 8, 2010	10.01	10.30	9.74	10.29
1416	NYSE	SHO	Mon, Jun 7, 2010	9.97	10.31	9.84	9.97
1415	NYSE	SHO	Fri, Jun 4, 2010	10.50	10.57	9.82	9.86
1414	NYSE	SHO	Thu, Jun 3, 2010	10.96	11.24	10.63	10.88
1413	NYSE	SHO	Wed, Jun 2, 2010	10.54	10.79	10.33	10.79
1412	NYSE	SHO	Tue, Jun 1, 2010	10.84	10.96	10.44	10.45
1411	NYSE	SHO	Fri, May 28, 2010	11.18	11.31	10.81	11.03
1410	NYSE	SHO	Thu, May 27, 2010	10.72	11.24	10.46	11.20
1409	NYSE	SHO	Wed, May 26, 2010	10.17	10.73	10.15	10.27
1408	NYSE	SHO	Tue, May 25, 2010	9.75	10.12	9.43	10.07
1407	NYSE	SHO	Mon, May 24, 2010	10.45	10.47	10.05	10.12
1406	NYSE	SHO	Fri, May 21, 2010	9.83	10.48	9.67	10.44
1405	NYSE	SHO	Thu, May 20, 2010	10.63	10.63	10.00	10.06
1404	NYSE	SHO	Wed, May 19, 2010	11.20	11.57	10.75	10.99
1403	NYSE	SHO	Tue, May 18, 2010	12.05	12.13	11.28	11.30
1402	NYSE	SHO	Mon, May 17, 2010	11.99	12.25	11.21	11.80
1401	NYSE	SHO	Fri, May 14, 2010	12.59	12.60	11.74	11.89
1400	NYSE	SHO	Thu, May 13, 2010	12.97	13.14	12.72	12.76
1399	NYSE	SHO	Wed, May 12, 2010	12.58	13.05	12.58	13.01
1398	NYSE	SHO	Tue, May 11, 2010	12.43	12.76	12.11	12.53
1397	NYSE	SHO	Mon, May 10, 2010	13.47	13.47	11.61	12.68
1396	NYSE	SHO	Fri, May 7, 2010	11.88	12.20	11.22	11.48
1395	NYSE	SHO	Thu, May 6, 2010	12.37	12.97	10.62	11.94
1394	NYSE	SHO	Wed, May 5, 2010	12.87	13.11	12.47	12.52
1393	NYSE	SHO	Tue, May 4, 2010	13.09	13.32	12.90	13.14
1392	NYSE	SHO	Mon, May 3, 2010	12.89	13.47	12.86	13.42
1391	NYSE	SHO	Fri, Apr 30, 2010	13.26	13.42	12.66	12.73
1390	NYSE	SHO	Thu, Apr 29, 2010	12.65	13.39	12.65	13.29
1389	NYSE	SHO	Wed, Apr 28, 2010	12.42	12.59	12.33	12.49
1388	NYSE	SHO	Tue, Apr 27, 2010	12.77	12.99	12.25	12.29
1387	NYSE	SHO	Mon, Apr 26, 2010	12.90	13.10	12.77	12.90
1386	NYSE	SHO	Fri, Apr 23, 2010	12.74	13.03	12.61	12.90
1385	NYSE	SHO	Thu, Apr 22, 2010	12.09	12.77	12.00	12.70
1384	NYSE	SHO	Wed, Apr 21, 2010	11.63	12.36	11.46	12.32
1383	NYSE	SHO	Tue, Apr 20, 2010	11.42	11.67	11.17	11.64
1382	NYSE	SHO	Mon, Apr 19, 2010	10.99	11.31	10.84	11.26
1381	NYSE	SHO	Fri, Apr 16, 2010	11.48	11.74	10.87	11.12
1380	NYSE	SHO	Thu, Apr 15, 2010	11.83	11.92	11.41	11.42
1379	NYSE	SHO	Wed, Apr 14, 2010	11.69	11.85	11.60	11.84
1378	NYSE	SHO	Tue, Apr 13, 2010	11.39	11.67	11.33	11.60
1377	NYSE	SHO	Mon, Apr 12, 2010	11.41	11.56	11.40	11.41
1376	NYSE	SHO	Fri, Apr 9, 2010	11.49	11.61	11.30	11.43
1375	NYSE	SHO	Thu, Apr 8, 2010	11.57	11.68	11.39	11.46
1374	NYSE	SHO	Wed, Apr 7, 2010	12.02	12.22	11.55	11.59
1373	NYSE	SHO	Tue, Apr 6, 2010	11.63	12.26	11.57	12.08
1372	NYSE	SHO	Mon, Apr 5, 2010	11.30	11.69	11.24	11.69
1371	NYSE	SHO	Thu, Apr 1, 2010	11.27	11.38	10.97	11.19
1370	NYSE	SHO	Wed, Mar 31, 2010	11.08	11.40	11.04	11.17
1369	NYSE	SHO	Tue, Mar 30, 2010	11.21	11.43	11.02	11.18
1368	NYSE	SHO	Mon, Mar 29, 2010	11.14	11.37	11.03	11.16
1367	NYSE	SHO	Fri, Mar 26, 2010	11.21	11.42	11.03	11.08
1366	NYSE	SHO	Thu, Mar 25, 2010	11.32	11.51	11.10	11.16
1365	NYSE	SHO	Wed, Mar 24, 2010	10.36	10.85	10.33	10.73
1364	NYSE	SHO	Tue, Mar 23, 2010	10.53	10.58	10.40	10.45
1363	NYSE	SHO	Mon, Mar 22, 2010	10.12	10.61	10.10	10.50
1362	NYSE	SHO	Fri, Mar 19, 2010	10.52	10.52	10.17	10.25
1361	NYSE	SHO	Thu, Mar 18, 2010	10.50	10.59	10.38	10.48
1360	NYSE	SHO	Wed, Mar 17, 2010	10.31	10.51	10.26	10.47
1359	NYSE	SHO	Tue, Mar 16, 2010	9.98	10.36	9.87	10.30
1358	NYSE	SHO	Mon, Mar 15, 2010	10.24	10.26	9.82	9.92
1357	NYSE	SHO	Fri, Mar 12, 2010	9.99	10.00	9.84	9.97
1356	NYSE	SHO	Thu, Mar 11, 2010	9.83	9.97	9.77	9.94
1355	NYSE	SHO	Wed, Mar 10, 2010	9.70	10.06	9.65	9.93
1354	NYSE	SHO	Tue, Mar 9, 2010	9.37	9.80	9.37	9.71
1353	NYSE	SHO	Mon, Mar 8, 2010	9.39	9.58	9.18	9.45
1352	NYSE	SHO	Fri, Mar 5, 2010	8.98	9.50	8.94	9.41
1351	NYSE	SHO	Thu, Mar 4, 2010	8.98	8.98	8.80	8.92
1350	NYSE	SHO	Wed, Mar 3, 2010	8.89	9.15	8.82	8.97
1349	NYSE	SHO	Tue, Mar 2, 2010	8.92	8.97	8.76	8.84
1348	NYSE	SHO	Mon, Mar 1, 2010	9.28	9.28	8.81	8.92
1347	NYSE	SHO	Fri, Feb 26, 2010	8.95	9.12	8.85	8.94
1346	NYSE	SHO	Thu, Feb 25, 2010	8.89	9.06	8.74	9.00
1345	NYSE	SHO	Wed, Feb 24, 2010	9.31	9.31	8.91	9.03
1344	NYSE	SHO	Tue, Feb 23, 2010	9.09	9.09	8.83	8.90
1343	NYSE	SHO	Mon, Feb 22, 2010	9.10	9.18	8.85	9.15
1342	NYSE	SHO	Fri, Feb 19, 2010	8.85	9.19	8.85	9.02
1341	NYSE	SHO	Thu, Feb 18, 2010	8.96	9.04	8.86	8.92
1340	NYSE	SHO	Wed, Feb 17, 2010	8.96	9.11	8.90	8.97
1339	NYSE	SHO	Tue, Feb 16, 2010	8.67	8.92	8.61	8.91
1338	NYSE	SHO	Fri, Feb 12, 2010	8.34	8.56	8.22	8.55
1337	NYSE	SHO	Thu, Feb 11, 2010	8.18	8.55	8.10	8.48
1336	NYSE	SHO	Wed, Feb 10, 2010	8.13	8.26	7.87	8.21
1335	NYSE	SHO	Tue, Feb 9, 2010	8.30	8.37	8.04	8.16
1334	NYSE	SHO	Mon, Feb 8, 2010	8.27	8.41	8.04	8.14
1333	NYSE	SHO	Fri, Feb 5, 2010	8.27	8.33	7.93	8.31
1332	NYSE	SHO	Thu, Feb 4, 2010	8.49	8.53	8.23	8.26
1331	NYSE	SHO	Wed, Feb 3, 2010	8.87	8.90	8.51	8.60
1330	NYSE	SHO	Tue, Feb 2, 2010	8.63	9.11	8.41	8.94
1329	NYSE	SHO	Mon, Feb 1, 2010	8.65	8.66	8.45	8.60
1328	NYSE	SHO	Fri, Jan 29, 2010	8.58	8.67	8.42	8.59
1327	NYSE	SHO	Thu, Jan 28, 2010	8.69	8.69	8.43	8.50
1326	NYSE	SHO	Wed, Jan 27, 2010	8.80	8.80	8.37	8.68
1325	NYSE	SHO	Tue, Jan 26, 2010	8.86	8.95	8.70	8.74
1324	NYSE	SHO	Mon, Jan 25, 2010	9.07	9.13	8.71	8.90
1323	NYSE	SHO	Fri, Jan 22, 2010	9.27	9.44	8.88	8.94
1322	NYSE	SHO	Thu, Jan 21, 2010	9.50	9.65	9.21	9.26
1321	NYSE	SHO	Wed, Jan 20, 2010	9.65	9.70	9.38	9.50
1320	NYSE	SHO	Tue, Jan 19, 2010	9.40	9.80	9.14	9.77
1319	NYSE	SHO	Fri, Jan 15, 2010	9.63	9.73	9.53	9.67
1318	NYSE	SHO	Thu, Jan 14, 2010	9.65	9.84	9.45	9.63
1317	NYSE	SHO	Wed, Jan 13, 2010	9.48	9.78	9.45	9.63
1316	NYSE	SHO	Tue, Jan 12, 2010	9.57	9.69	9.36	9.49
1315	NYSE	SHO	Mon, Jan 11, 2010	9.50	9.83	9.46	9.76
1314	NYSE	SHO	Fri, Jan 8, 2010	9.30	9.43	9.14	9.42
1313	NYSE	SHO	Thu, Jan 7, 2010	9.03	9.42	8.83	9.35
1312	NYSE	SHO	Wed, Jan 6, 2010	9.07	9.26	8.97	9.07
1311	NYSE	SHO	Tue, Jan 5, 2010	9.09	9.25	8.98	9.10
1310	NYSE	SHO	Mon, Jan 4, 2010	9.00	9.39	8.93	9.02
1309	NYSE	SHO	Thu, Dec 31, 2009	8.99	9.20	8.83	8.88
1308	NYSE	SHO	Wed, Dec 30, 2009	8.95	9.05	8.74	9.03
1307	NYSE	SHO	Tue, Dec 29, 2009	8.98	9.06	8.79	9.00
1306	NYSE	SHO	Mon, Dec 28, 2009	9.06	9.14	8.89	8.96
1305	NYSE	SHO	Thu, Dec 24, 2009	8.73	9.04	8.72	8.99
1304	NYSE	SHO	Wed, Dec 23, 2009	8.66	8.84	8.55	8.75
1303	NYSE	SHO	Tue, Dec 22, 2009	8.69	8.73	8.43	8.66
1302	NYSE	SHO	Mon, Dec 21, 2009	8.51	8.75	8.41	8.70
1301	NYSE	SHO	Fri, Dec 18, 2009	8.53	8.60	8.10	8.44
1300	NYSE	SHO	Thu, Dec 17, 2009	8.31	8.51	8.17	8.48
1299	NYSE	SHO	Wed, Dec 16, 2009	8.46	8.48	8.29	8.37
1298	NYSE	SHO	Tue, Dec 15, 2009	8.32	8.47	8.25	8.30
1297	NYSE	SHO	Mon, Dec 14, 2009	8.17	8.44	8.06	8.44
1296	NYSE	SHO	Fri, Dec 11, 2009	8.00	8.13	8.00	8.08
1295	NYSE	SHO	Thu, Dec 10, 2009	8.08	8.21	7.91	8.02
1294	NYSE	SHO	Wed, Dec 9, 2009	8.25	8.39	7.99	8.03
1293	NYSE	SHO	Tue, Dec 8, 2009	8.20	8.42	7.98	8.19
1292	NYSE	SHO	Mon, Dec 7, 2009	8.14	8.45	8.14	8.23
1291	NYSE	SHO	Fri, Dec 4, 2009	8.35	8.59	7.89	8.21
1290	NYSE	SHO	Thu, Dec 3, 2009	8.45	8.60	8.05	8.09
1289	NYSE	SHO	Wed, Dec 2, 2009	7.98	8.55	7.98	8.38
1288	NYSE	SHO	Tue, Dec 1, 2009	8.19	8.33	7.90	7.96
1287	NYSE	SHO	Mon, Nov 30, 2009	7.61	8.16	7.45	8.10
1286	NYSE	SHO	Fri, Nov 27, 2009	7.42	7.76	7.31	7.55
1285	NYSE	SHO	Wed, Nov 25, 2009	7.56	7.84	7.45	7.82
1284	NYSE	SHO	Tue, Nov 24, 2009	7.63	7.75	7.40	7.46
1283	NYSE	SHO	Mon, Nov 23, 2009	7.63	7.81	7.54	7.63
1282	NYSE	SHO	Fri, Nov 20, 2009	7.37	7.55	7.26	7.43
1281	NYSE	SHO	Thu, Nov 19, 2009	7.82	7.82	7.40	7.53
1280	NYSE	SHO	Wed, Nov 18, 2009	7.92	8.00	7.74	7.92
1279	NYSE	SHO	Tue, Nov 17, 2009	8.21	8.35	7.91	7.91
1278	NYSE	SHO	Mon, Nov 16, 2009	8.01	8.33	7.98	8.17
1277	NYSE	SHO	Fri, Nov 13, 2009	7.72	7.91	7.58	7.91
1276	NYSE	SHO	Thu, Nov 12, 2009	7.88	7.99	7.62	7.65
1275	NYSE	SHO	Wed, Nov 11, 2009	7.89	7.95	7.69	7.94
1274	NYSE	SHO	Tue, Nov 10, 2009	7.75	7.96	7.52	7.76
1273	NYSE	SHO	Mon, Nov 9, 2009	7.54	7.95	7.42	7.93
1272	NYSE	SHO	Fri, Nov 6, 2009	7.47	7.65	7.24	7.33
1271	NYSE	SHO	Thu, Nov 5, 2009	7.55	7.63	7.06	7.63
1270	NYSE	SHO	Wed, Nov 4, 2009	7.81	7.85	7.38	7.39
1269	NYSE	SHO	Tue, Nov 3, 2009	7.21	7.62	7.12	7.61
1268	NYSE	SHO	Mon, Nov 2, 2009	7.62	7.71	6.96	7.35
1267	NYSE	SHO	Fri, Oct 30, 2009	7.93	8.02	7.47	7.55
1266	NYSE	SHO	Thu, Oct 29, 2009	7.97	8.12	7.75	8.01
1265	NYSE	SHO	Wed, Oct 28, 2009	7.56	7.96	7.48	7.83
1264	NYSE	SHO	Tue, Oct 27, 2009	8.19	8.25	7.80	7.99
1263	NYSE	SHO	Mon, Oct 26, 2009	8.17	8.42	8.04	8.16
1262	NYSE	SHO	Fri, Oct 23, 2009	8.12	8.20	7.95	8.14
1261	NYSE	SHO	Thu, Oct 22, 2009	8.04	8.11	7.54	8.10
1260	NYSE	SHO	Wed, Oct 21, 2009	7.98	8.11	7.94	8.05
1259	NYSE	SHO	Tue, Oct 20, 2009	8.02	8.11	7.77	8.05
1258	NYSE	SHO	Mon, Oct 19, 2009	7.76	8.35	7.74	7.98
1257	NYSE	SHO	Fri, Oct 16, 2009	7.70	7.78	7.52	7.76
1256	NYSE	SHO	Thu, Oct 15, 2009	7.70	7.84	7.44	7.77
1255	NYSE	SHO	Wed, Oct 14, 2009	7.67	7.83	7.51	7.78
1254	NYSE	SHO	Tue, Oct 13, 2009	7.65	7.69	7.31	7.45
1253	NYSE	SHO	Mon, Oct 12, 2009	7.78	8.05	7.66	7.69
1252	NYSE	SHO	Fri, Oct 9, 2009	7.52	7.80	7.42	7.74
1251	NYSE	SHO	Thu, Oct 8, 2009	7.50	7.57	7.34	7.56
1250	NYSE	SHO	Wed, Oct 7, 2009	7.41	7.53	7.28	7.37
1249	NYSE	SHO	Tue, Oct 6, 2009	7.36	7.53	7.29	7.45
1248	NYSE	SHO	Mon, Oct 5, 2009	7.03	7.30	6.88	7.28
1247	NYSE	SHO	Fri, Oct 2, 2009	6.84	7.24	6.73	6.95
1246	NYSE	SHO	Thu, Oct 1, 2009	7.03	7.25	6.94	6.97
1245	NYSE	SHO	Wed, Sep 30, 2009	7.11	7.23	6.85	7.10
1244	NYSE	SHO	Tue, Sep 29, 2009	7.24	7.29	6.99	7.11
1243	NYSE	SHO	Mon, Sep 28, 2009	6.90	7.26	6.82	7.25
1242	NYSE	SHO	Fri, Sep 25, 2009	6.61	6.94	6.51	6.81
1241	NYSE	SHO	Thu, Sep 24, 2009	6.96	7.07	6.49	6.59
1240	NYSE	SHO	Wed, Sep 23, 2009	7.47	7.48	6.95	6.96
1239	NYSE	SHO	Tue, Sep 22, 2009	6.87	7.47	6.78	7.42
1238	NYSE	SHO	Mon, Sep 21, 2009	7.24	7.24	6.77	6.79
1237	NYSE	SHO	Fri, Sep 18, 2009	7.41	7.41	6.85	6.89
1236	NYSE	SHO	Thu, Sep 17, 2009	7.31	7.79	7.02	7.37
1235	NYSE	SHO	Wed, Sep 16, 2009	7.37	7.75	7.28	7.61
1234	NYSE	SHO	Tue, Sep 15, 2009	7.11	7.42	7.11	7.22
1233	NYSE	SHO	Mon, Sep 14, 2009	6.78	7.16	6.69	7.16
1232	NYSE	SHO	Fri, Sep 11, 2009	6.80	7.01	6.80	6.87
1231	NYSE	SHO	Thu, Sep 10, 2009	6.48	6.84	6.48	6.80
1230	NYSE	SHO	Wed, Sep 9, 2009	6.42	6.65	6.27	6.51
1229	NYSE	SHO	Tue, Sep 8, 2009	6.12	6.28	6.05	6.23
1228	NYSE	SHO	Fri, Sep 4, 2009	6.00	6.07	5.86	6.01
1227	NYSE	SHO	Thu, Sep 3, 2009	5.75	6.01	5.68	6.00
1226	NYSE	SHO	Wed, Sep 2, 2009	5.69	5.94	5.65	5.68
1225	NYSE	SHO	Tue, Sep 1, 2009	6.20	6.34	5.70	5.75
1224	NYSE	SHO	Mon, Aug 31, 2009	6.45	6.59	6.26	6.26
1223	NYSE	SHO	Fri, Aug 28, 2009	6.55	6.72	6.36	6.59
1222	NYSE	SHO	Thu, Aug 27, 2009	6.75	6.80	6.33	6.56
1221	NYSE	SHO	Wed, Aug 26, 2009	6.78	6.89	6.66	6.83
1220	NYSE	SHO	Tue, Aug 25, 2009	6.83	6.92	6.72	6.82
1219	NYSE	SHO	Mon, Aug 24, 2009	6.69	6.87	6.56	6.78
1218	NYSE	SHO	Fri, Aug 21, 2009	6.38	6.87	6.24	6.64
1217	NYSE	SHO	Thu, Aug 20, 2009	5.84	6.35	5.76	6.33
1216	NYSE	SHO	Wed, Aug 19, 2009	5.59	5.91	5.56	5.86
1215	NYSE	SHO	Tue, Aug 18, 2009	5.79	5.80	5.56	5.76
1214	NYSE	SHO	Mon, Aug 17, 2009	5.77	5.78	5.55	5.66
1213	NYSE	SHO	Fri, Aug 14, 2009	6.03	6.05	5.70	5.97
1212	NYSE	SHO	Thu, Aug 13, 2009	6.45	6.45	5.85	6.07
1211	NYSE	SHO	Wed, Aug 12, 2009	6.11	6.35	6.06	6.28
1210	NYSE	SHO	Tue, Aug 11, 2009	6.41	6.56	5.98	6.12
1209	NYSE	SHO	Mon, Aug 10, 2009	6.42	7.02	6.40	6.47
1208	NYSE	SHO	Fri, Aug 7, 2009	6.03	6.77	5.94	6.52
1207	NYSE	SHO	Thu, Aug 6, 2009	5.98	6.42	5.79	5.91
1206	NYSE	SHO	Wed, Aug 5, 2009	6.20	7.00	6.01	6.98
1205	NYSE	SHO	Tue, Aug 4, 2009	5.66	6.33	5.59	6.16
1204	NYSE	SHO	Mon, Aug 3, 2009	5.67	5.75	5.45	5.75
1203	NYSE	SHO	Fri, Jul 31, 2009	5.70	5.79	5.52	5.56
1202	NYSE	SHO	Thu, Jul 30, 2009	5.41	5.74	5.33	5.68
1201	NYSE	SHO	Wed, Jul 29, 2009	5.46	5.47	5.16	5.29
1200	NYSE	SHO	Tue, Jul 28, 2009	5.30	5.59	5.23	5.53
1199	NYSE	SHO	Mon, Jul 27, 2009	5.33	5.40	5.14	5.39
1198	NYSE	SHO	Fri, Jul 24, 2009	5.12	5.39	5.05	5.31
1197	NYSE	SHO	Thu, Jul 23, 2009	4.96	5.31	4.96	5.19
1196	NYSE	SHO	Wed, Jul 22, 2009	4.98	5.17	4.79	4.97
1195	NYSE	SHO	Tue, Jul 21, 2009	5.12	5.21	4.91	5.02
1194	NYSE	SHO	Mon, Jul 20, 2009	4.99	5.15	4.86	5.08
1193	NYSE	SHO	Fri, Jul 17, 2009	5.03	5.07	4.83	4.92
1192	NYSE	SHO	Thu, Jul 16, 2009	4.99	5.16	4.87	5.03
1191	NYSE	SHO	Wed, Jul 15, 2009	4.83	5.15	4.73	5.01
1190	NYSE	SHO	Tue, Jul 14, 2009	4.65	4.93	4.54	4.68
1189	NYSE	SHO	Mon, Jul 13, 2009	4.40	4.73	4.36	4.66
1188	NYSE	SHO	Fri, Jul 10, 2009	4.38	4.41	4.15	4.37
1187	NYSE	SHO	Thu, Jul 9, 2009	4.47	4.69	4.33	4.41
1186	NYSE	SHO	Wed, Jul 8, 2009	4.81	4.81	4.19	4.42
1185	NYSE	SHO	Tue, Jul 7, 2009	4.94	4.97	4.68	4.69
1184	NYSE	SHO	Mon, Jul 6, 2009	5.03	5.04	4.76	4.95
1183	NYSE	SHO	Thu, Jul 2, 2009	5.21	5.29	4.96	4.96
1182	NYSE	SHO	Wed, Jul 1, 2009	5.43	5.50	5.28	5.37
1181	NYSE	SHO	Tue, Jun 30, 2009	5.17	5.38	5.02	5.35
1180	NYSE	SHO	Mon, Jun 29, 2009	5.18	5.23	5.01	5.18
1179	NYSE	SHO	Fri, Jun 26, 2009	5.05	5.19	4.91	5.17
1178	NYSE	SHO	Thu, Jun 25, 2009	4.84	5.12	4.80	5.07
1177	NYSE	SHO	Wed, Jun 24, 2009	4.97	5.15	4.81	4.89
1176	NYSE	SHO	Tue, Jun 23, 2009	4.88	5.10	4.76	4.87
1175	NYSE	SHO	Mon, Jun 22, 2009	5.29	5.36	4.76	4.79
1174	NYSE	SHO	Fri, Jun 19, 2009	5.42	5.48	5.12	5.39
1173	NYSE	SHO	Thu, Jun 18, 2009	5.10	5.34	4.95	5.24
1172	NYSE	SHO	Wed, Jun 17, 2009	5.44	5.49	4.99	5.10
1171	NYSE	SHO	Tue, Jun 16, 2009	5.76	5.81	5.34	5.43
1170	NYSE	SHO	Mon, Jun 15, 2009	5.69	5.79	5.49	5.61
1169	NYSE	SHO	Fri, Jun 12, 2009	5.45	5.88	5.31	5.86
1168	NYSE	SHO	Thu, Jun 11, 2009	5.41	5.61	5.32	5.39
1167	NYSE	SHO	Wed, Jun 10, 2009	5.64	5.75	5.34	5.50
1166	NYSE	SHO	Tue, Jun 9, 2009	5.87	6.02	5.54	5.68
1165	NYSE	SHO	Mon, Jun 8, 2009	5.83	6.23	5.67	5.80
1164	NYSE	SHO	Fri, Jun 5, 2009	6.23	6.37	5.90	5.98
1163	NYSE	SHO	Thu, Jun 4, 2009	6.21	6.37	5.94	6.09
1162	NYSE	SHO	Wed, Jun 3, 2009	6.34	6.56	6.01	6.12
1161	NYSE	SHO	Tue, Jun 2, 2009	6.54	6.79	6.31	6.60
1160	NYSE	SHO	Mon, Jun 1, 2009	6.01	6.65	5.89	6.59
1159	NYSE	SHO	Fri, May 29, 2009	5.92	6.07	5.67	5.81
1158	NYSE	SHO	Thu, May 28, 2009	5.59	5.96	5.48	5.90
1157	NYSE	SHO	Wed, May 27, 2009	5.67	5.90	5.42	5.48
1156	NYSE	SHO	Tue, May 26, 2009	5.23	5.94	5.15	5.68
1155	NYSE	SHO	Fri, May 22, 2009	5.28	5.40	5.10	5.30
1154	NYSE	SHO	Thu, May 21, 2009	5.33	5.43	4.85	5.31
1153	NYSE	SHO	Wed, May 20, 2009	5.91	6.01	5.67	5.82
1152	NYSE	SHO	Tue, May 19, 2009	5.78	5.89	5.55	5.56
1151	NYSE	SHO	Mon, May 18, 2009	5.26	5.83	5.16	5.73
1150	NYSE	SHO	Fri, May 15, 2009	5.40	5.50	5.03	5.14
1149	NYSE	SHO	Thu, May 14, 2009	5.16	5.62	4.96	5.55
1148	NYSE	SHO	Wed, May 13, 2009	5.67	5.85	5.00	5.14
1147	NYSE	SHO	Tue, May 12, 2009	6.69	6.69	5.61	5.90
1146	NYSE	SHO	Mon, May 11, 2009	6.72	6.97	6.25	6.60
1145	NYSE	SHO	Fri, May 8, 2009	6.11	7.09	6.00	6.99
1144	NYSE	SHO	Thu, May 7, 2009	7.58	7.81	6.35	6.69
1143	NYSE	SHO	Wed, May 6, 2009	6.74	7.62	6.74	7.61
1142	NYSE	SHO	Tue, May 5, 2009	6.35	6.75	5.87	6.60
1141	NYSE	SHO	Mon, May 4, 2009	5.44	6.55	5.34	6.49
1140	NYSE	SHO	Fri, May 1, 2009	5.28	5.57	5.16	5.33
1139	NYSE	SHO	Thu, Apr 30, 2009	4.90	5.85	4.85	5.29
1138	NYSE	SHO	Wed, Apr 29, 2009	4.05	4.60	3.93	4.52
1137	NYSE	SHO	Tue, Apr 28, 2009	3.84	4.23	3.76	3.96
1136	NYSE	SHO	Mon, Apr 27, 2009	4.33	4.39	3.91	4.02
1135	NYSE	SHO	Fri, Apr 24, 2009	4.01	4.73	3.90	4.59
1134	NYSE	SHO	Thu, Apr 23, 2009	3.82	4.10	3.65	3.94
1133	NYSE	SHO	Wed, Apr 22, 2009	3.77	4.13	3.68	3.75
1132	NYSE	SHO	Tue, Apr 21, 2009	3.43	3.94	3.10	3.86
1131	NYSE	SHO	Mon, Apr 20, 2009	3.75	3.84	3.45	3.45
1130	NYSE	SHO	Fri, Apr 17, 2009	3.74	4.17	3.50	3.90
1129	NYSE	SHO	Thu, Apr 16, 2009	2.99	3.89	2.95	3.65
1128	NYSE	SHO	Wed, Apr 15, 2009	2.76	3.05	2.75	3.04
1127	NYSE	SHO	Tue, Apr 14, 2009	2.95	3.05	2.75	2.79
1126	NYSE	SHO	Mon, Apr 13, 2009	3.05	3.18	2.85	3.01
1125	NYSE	SHO	Thu, Apr 9, 2009	2.70	3.15	2.61	3.11
1124	NYSE	SHO	Wed, Apr 8, 2009	2.53	2.70	2.47	2.58
1123	NYSE	SHO	Tue, Apr 7, 2009	2.69	2.84	2.52	2.52
1122	NYSE	SHO	Mon, Apr 6, 2009	2.75	2.84	2.55	2.77
1121	NYSE	SHO	Fri, Apr 3, 2009	2.67	2.77	2.45	2.75
1120	NYSE	SHO	Thu, Apr 2, 2009	2.76	2.76	2.51	2.67
1119	NYSE	SHO	Wed, Apr 1, 2009	2.53	2.74	2.48	2.50
1118	NYSE	SHO	Tue, Mar 31, 2009	2.53	2.67	2.33	2.63
1117	NYSE	SHO	Mon, Mar 30, 2009	2.46	2.55	2.34	2.46
1116	NYSE	SHO	Fri, Mar 27, 2009	2.83	2.90	2.56	2.59
1115	NYSE	SHO	Thu, Mar 26, 2009	2.85	3.00	2.57	2.98
1114	NYSE	SHO	Wed, Mar 25, 2009	2.97	2.97	2.42	2.78
1113	NYSE	SHO	Tue, Mar 24, 2009	2.82	2.94	2.51	2.58
1112	NYSE	SHO	Mon, Mar 23, 2009	2.35	2.98	2.30	2.95
1111	NYSE	SHO	Fri, Mar 20, 2009	2.67	2.68	2.22	2.22
1110	NYSE	SHO	Thu, Mar 19, 2009	2.95	2.97	2.60	2.62
1109	NYSE	SHO	Wed, Mar 18, 2009	2.74	2.95	2.50	2.83
1108	NYSE	SHO	Tue, Mar 17, 2009	2.50	2.79	2.26	2.78
1107	NYSE	SHO	Mon, Mar 16, 2009	2.81	2.86	2.50	2.50
1106	NYSE	SHO	Fri, Mar 13, 2009	2.60	2.81	2.44	2.72
1105	NYSE	SHO	Thu, Mar 12, 2009	2.23	2.60	2.03	2.57
1104	NYSE	SHO	Wed, Mar 11, 2009	2.62	2.68	2.24	2.26
1103	NYSE	SHO	Tue, Mar 10, 2009	2.35	2.62	2.32	2.62
1102	NYSE	SHO	Mon, Mar 9, 2009	2.06	2.18	2.02	2.18
1101	NYSE	SHO	Fri, Mar 6, 2009	2.23	2.23	1.91	2.11
1100	NYSE	SHO	Thu, Mar 5, 2009	2.41	2.58	2.03	2.15
1099	NYSE	SHO	Wed, Mar 4, 2009	2.25	2.55	2.18	2.47
1098	NYSE	SHO	Tue, Mar 3, 2009	2.10	2.24	1.87	2.15
1097	NYSE	SHO	Mon, Mar 2, 2009	2.19	2.19	1.93	1.99
1096	NYSE	SHO	Fri, Feb 27, 2009	2.20	2.40	2.18	2.19
1095	NYSE	SHO	Thu, Feb 26, 2009	2.51	2.51	2.25	2.29
1094	NYSE	SHO	Wed, Feb 25, 2009	2.67	2.76	2.40	2.50
1093	NYSE	SHO	Tue, Feb 24, 2009	2.37	2.70	2.18	2.70
1092	NYSE	SHO	Mon, Feb 23, 2009	2.65	2.73	2.24	2.30
1091	NYSE	SHO	Fri, Feb 20, 2009	2.60	2.78	2.47	2.64
1090	NYSE	SHO	Thu, Feb 19, 2009	2.95	3.01	2.63	2.66
1089	NYSE	SHO	Wed, Feb 18, 2009	3.00	3.00	2.67	2.82
1088	NYSE	SHO	Tue, Feb 17, 2009	3.16	3.37	2.73	2.86
1087	NYSE	SHO	Fri, Feb 13, 2009	3.75	3.89	3.33	3.37
1086	NYSE	SHO	Thu, Feb 12, 2009	3.50	4.00	3.49	3.93
1085	NYSE	SHO	Wed, Feb 11, 2009	3.56	3.72	3.41	3.64
1084	NYSE	SHO	Tue, Feb 10, 2009	3.99	4.08	3.41	3.55
1083	NYSE	SHO	Mon, Feb 9, 2009	4.33	4.47	3.99	4.03
1082	NYSE	SHO	Fri, Feb 6, 2009	4.18	4.52	3.91	4.45
1081	NYSE	SHO	Thu, Feb 5, 2009	4.26	4.48	4.10	4.33
1080	NYSE	SHO	Wed, Feb 4, 2009	4.39	4.57	4.12	4.26
1079	NYSE	SHO	Tue, Feb 3, 2009	4.35	4.48	4.15	4.39
1078	NYSE	SHO	Mon, Feb 2, 2009	4.34	4.41	4.15	4.35
1077	NYSE	SHO	Fri, Jan 30, 2009	4.78	4.87	4.31	4.31
1076	NYSE	SHO	Thu, Jan 29, 2009	4.85	5.07	4.60	4.60
1075	NYSE	SHO	Wed, Jan 28, 2009	4.70	5.05	4.56	4.95
1074	NYSE	SHO	Tue, Jan 27, 2009	4.74	4.84	4.50	4.54
1073	NYSE	SHO	Mon, Jan 26, 2009	4.76	5.15	4.52	4.59
1072	NYSE	SHO	Fri, Jan 23, 2009	4.65	4.89	4.42	4.69
1071	NYSE	SHO	Thu, Jan 22, 2009	4.98	5.01	4.62	4.63
1070	NYSE	SHO	Wed, Jan 21, 2009	5.09	5.09	4.51	4.94
1069	NYSE	SHO	Tue, Jan 20, 2009	5.50	5.59	4.81	4.85
1068	NYSE	SHO	Fri, Jan 16, 2009	5.53	5.85	5.32	5.63
1067	NYSE	SHO	Thu, Jan 15, 2009	4.85	5.78	4.53	5.58
1066	NYSE	SHO	Wed, Jan 14, 2009	5.23	5.51	5.08	5.16
1065	NYSE	SHO	Tue, Jan 13, 2009	5.30	5.63	5.25	5.46
1064	NYSE	SHO	Mon, Jan 12, 2009	5.44	5.71	5.23	5.34
1063	NYSE	SHO	Fri, Jan 9, 2009	6.06	6.17	5.50	5.52
1062	NYSE	SHO	Thu, Jan 8, 2009	5.68	6.09	5.61	5.95
1061	NYSE	SHO	Wed, Jan 7, 2009	5.79	6.15	5.61	5.78
1060	NYSE	SHO	Tue, Jan 6, 2009	5.56	6.00	5.31	5.81
1059	NYSE	SHO	Mon, Jan 5, 2009	5.94	5.94	5.41	5.48
1058	NYSE	SHO	Fri, Jan 2, 2009	6.20	6.71	5.90	5.94
1057	NYSE	SHO	Wed, Dec 31, 2008	5.50	6.25	5.38	6.19
1056	NYSE	SHO	Tue, Dec 30, 2008	5.25	5.52	5.08	5.47
1055	NYSE	SHO	Mon, Dec 29, 2008	5.79	5.79	5.01	5.15
1054	NYSE	SHO	Fri, Dec 26, 2008	5.58	5.88	5.45	5.80
1053	NYSE	SHO	Wed, Dec 24, 2008	5.47	5.78	5.31	5.63
1052	NYSE	SHO	Tue, Dec 23, 2008	5.84	5.96	5.24	5.32
1051	NYSE	SHO	Mon, Dec 22, 2008	6.00	6.57	5.53	5.56
1050	NYSE	SHO	Fri, Dec 19, 2008	5.45	6.11	5.45	6.09
1049	NYSE	SHO	Thu, Dec 18, 2008	6.32	6.32	5.27	5.35
1048	NYSE	SHO	Wed, Dec 17, 2008	6.65	6.65	5.56	6.16
1047	NYSE	SHO	Tue, Dec 16, 2008	5.91	6.86	5.91	6.70
1046	NYSE	SHO	Mon, Dec 15, 2008	5.71	6.22	5.65	5.82
1045	NYSE	SHO	Fri, Dec 12, 2008	5.15	5.75	5.12	5.67
1044	NYSE	SHO	Thu, Dec 11, 2008	5.46	5.96	5.09	5.15
1043	NYSE	SHO	Wed, Dec 10, 2008	5.25	5.58	5.08	5.45
1042	NYSE	SHO	Tue, Dec 9, 2008	6.76	7.10	4.92	5.25
1041	NYSE	SHO	Mon, Dec 8, 2008	5.80	6.95	5.67	6.88
1040	NYSE	SHO	Fri, Dec 5, 2008	5.35	5.65	5.03	5.53
1039	NYSE	SHO	Thu, Dec 4, 2008	5.36	5.93	5.00	5.45
1038	NYSE	SHO	Wed, Dec 3, 2008	4.75	5.55	4.21	5.40
1037	NYSE	SHO	Tue, Dec 2, 2008	3.98	4.94	3.98	4.78
1036	NYSE	SHO	Mon, Dec 1, 2008	4.58	4.77	3.79	4.00
1035	NYSE	SHO	Fri, Nov 28, 2008	4.89	4.90	4.52	4.77
1034	NYSE	SHO	Wed, Nov 26, 2008	4.15	5.09	4.12	4.89
1033	NYSE	SHO	Tue, Nov 25, 2008	4.17	4.86	3.70	4.23
1032	NYSE	SHO	Mon, Nov 24, 2008	3.25	4.46	3.14	4.14
1031	NYSE	SHO	Fri, Nov 21, 2008	3.20	3.50	2.62	3.09
1030	NYSE	SHO	Thu, Nov 20, 2008	3.55	3.91	3.00	3.03
1029	NYSE	SHO	Wed, Nov 19, 2008	3.77	4.12	3.60	3.60
1028	NYSE	SHO	Tue, Nov 18, 2008	3.74	3.91	3.46	3.84
1027	NYSE	SHO	Mon, Nov 17, 2008	3.79	4.00	3.66	3.71
1026	NYSE	SHO	Fri, Nov 14, 2008	4.64	4.71	3.72	3.76
1025	NYSE	SHO	Thu, Nov 13, 2008	3.96	4.74	3.85	4.74
1024	NYSE	SHO	Wed, Nov 12, 2008	4.31	4.54	3.84	3.85
1023	NYSE	SHO	Tue, Nov 11, 2008	4.32	4.52	4.05	4.30
1022	NYSE	SHO	Mon, Nov 10, 2008	5.36	5.39	4.38	4.40
1021	NYSE	SHO	Fri, Nov 7, 2008	5.09	5.31	4.92	5.31
1020	NYSE	SHO	Thu, Nov 6, 2008	5.55	5.59	4.80	5.05
1019	NYSE	SHO	Wed, Nov 5, 2008	6.45	6.59	5.56	5.56
1018	NYSE	SHO	Tue, Nov 4, 2008	6.66	6.87	5.59	6.57
1017	NYSE	SHO	Mon, Nov 3, 2008	6.50	7.07	6.38	6.48
1016	NYSE	SHO	Fri, Oct 31, 2008	5.52	6.74	5.33	6.55
1015	NYSE	SHO	Thu, Oct 30, 2008	4.75	5.66	4.48	5.66
1014	NYSE	SHO	Wed, Oct 29, 2008	4.45	5.02	4.33	4.56
1013	NYSE	SHO	Tue, Oct 28, 2008	3.84	4.43	3.81	4.40
1012	NYSE	SHO	Mon, Oct 27, 2008	4.70	4.97	3.68	3.68
1011	NYSE	SHO	Fri, Oct 24, 2008	5.00	5.23	4.72	4.72
1010	NYSE	SHO	Thu, Oct 23, 2008	5.78	5.86	4.82	5.49
1009	NYSE	SHO	Wed, Oct 22, 2008	6.25	6.39	5.58	5.78
1008	NYSE	SHO	Tue, Oct 21, 2008	6.73	6.93	6.25	6.29
1007	NYSE	SHO	Mon, Oct 20, 2008	7.00	7.23	6.56	6.86
1006	NYSE	SHO	Fri, Oct 17, 2008	6.93	7.23	6.26	6.90
1005	NYSE	SHO	Thu, Oct 16, 2008	7.50	7.88	6.29	7.11
1004	NYSE	SHO	Wed, Oct 15, 2008	7.78	8.07	6.74	6.86
1003	NYSE	SHO	Tue, Oct 14, 2008	9.56	9.68	7.53	8.09
1002	NYSE	SHO	Mon, Oct 13, 2008	9.14	9.33	8.45	9.07
1001	NYSE	SHO	Fri, Oct 10, 2008	7.82	8.81	6.96	8.40
1000	NYSE	SHO	Thu, Oct 9, 2008	9.00	9.37	7.81	8.02
999	NYSE	SHO	Wed, Oct 8, 2008	9.62	11.45	8.80	8.93
998	NYSE	SHO	Tue, Oct 7, 2008	10.84	11.60	10.03	10.05
997	NYSE	SHO	Mon, Oct 6, 2008	11.73	12.16	10.48	10.79
996	NYSE	SHO	Fri, Oct 3, 2008	13.31	13.47	11.90	12.09
995	NYSE	SHO	Thu, Oct 2, 2008	12.88	13.11	12.64	12.94
994	NYSE	SHO	Wed, Oct 1, 2008	13.50	13.50	12.93	13.07
993	NYSE	SHO	Tue, Sep 30, 2008	13.02	13.51	12.52	13.50
992	NYSE	SHO	Mon, Sep 29, 2008	13.39	13.63	12.26	12.52
991	NYSE	SHO	Fri, Sep 26, 2008	13.27	14.04	13.00	14.04
990	NYSE	SHO	Thu, Sep 25, 2008	13.75	14.21	13.48	13.97
989	NYSE	SHO	Wed, Sep 24, 2008	14.22	15.02	13.72	13.81
988	NYSE	SHO	Tue, Sep 23, 2008	13.98	14.63	13.90	13.98
987	NYSE	SHO	Mon, Sep 22, 2008	15.21	15.21	13.77	13.77
986	NYSE	SHO	Fri, Sep 19, 2008	14.85	16.37	13.44	15.25
985	NYSE	SHO	Thu, Sep 18, 2008	13.97	14.95	12.93	14.88
984	NYSE	SHO	Wed, Sep 17, 2008	14.78	15.23	13.23	13.49
983	NYSE	SHO	Tue, Sep 16, 2008	13.56	15.23	13.56	15.23
982	NYSE	SHO	Mon, Sep 15, 2008	14.58	14.97	14.08	14.08
981	NYSE	SHO	Fri, Sep 12, 2008	14.75	15.15	14.68	15.07
980	NYSE	SHO	Thu, Sep 11, 2008	15.05	15.15	14.50	14.98
979	NYSE	SHO	Wed, Sep 10, 2008	15.12	15.66	14.91	15.45
978	NYSE	SHO	Tue, Sep 9, 2008	15.11	15.84	14.99	15.12
977	NYSE	SHO	Mon, Sep 8, 2008	15.82	16.25	14.89	15.35
976	NYSE	SHO	Fri, Sep 5, 2008	14.22	14.84	14.17	14.77
975	NYSE	SHO	Thu, Sep 4, 2008	14.51	14.94	14.31	14.42
974	NYSE	SHO	Wed, Sep 3, 2008	14.49	14.78	14.16	14.77
973	NYSE	SHO	Tue, Sep 2, 2008	14.53	14.70	13.99	14.49
972	NYSE	SHO	Fri, Aug 29, 2008	14.23	14.51	14.05	14.18
971	NYSE	SHO	Thu, Aug 28, 2008	14.34	14.52	14.03	14.38
970	NYSE	SHO	Wed, Aug 27, 2008	13.92	14.21	13.85	14.16
969	NYSE	SHO	Tue, Aug 26, 2008	13.79	14.70	13.53	14.02
968	NYSE	SHO	Mon, Aug 25, 2008	14.25	14.28	13.75	13.78
967	NYSE	SHO	Fri, Aug 22, 2008	14.15	14.44	13.92	14.36
966	NYSE	SHO	Thu, Aug 21, 2008	13.69	14.19	13.66	13.96
965	NYSE	SHO	Wed, Aug 20, 2008	14.16	14.39	13.79	13.94
964	NYSE	SHO	Tue, Aug 19, 2008	13.01	14.23	13.00	14.09
963	NYSE	SHO	Mon, Aug 18, 2008	14.17	14.45	13.90	14.07
962	NYSE	SHO	Fri, Aug 15, 2008	14.55	14.65	14.00	14.17
961	NYSE	SHO	Thu, Aug 14, 2008	14.00	14.42	13.84	14.42
960	NYSE	SHO	Wed, Aug 13, 2008	13.83	14.38	13.73	14.14
959	NYSE	SHO	Tue, Aug 12, 2008	13.97	14.25	13.68	13.81
958	NYSE	SHO	Mon, Aug 11, 2008	13.48	14.09	13.15	13.97
957	NYSE	SHO	Fri, Aug 8, 2008	13.00	13.70	12.95	13.41
956	NYSE	SHO	Thu, Aug 7, 2008	13.29	13.40	12.01	13.06
955	NYSE	SHO	Wed, Aug 6, 2008	13.61	13.85	12.07	13.34
954	NYSE	SHO	Tue, Aug 5, 2008	12.43	13.03	12.28	12.73
953	NYSE	SHO	Mon, Aug 4, 2008	13.26	13.48	12.12	12.27
952	NYSE	SHO	Fri, Aug 1, 2008	12.98	13.41	12.76	13.27
951	NYSE	SHO	Thu, Jul 31, 2008	12.88	13.27	12.63	12.94
950	NYSE	SHO	Wed, Jul 30, 2008	13.37	13.64	12.51	13.26
949	NYSE	SHO	Tue, Jul 29, 2008	12.22	13.36	12.05	13.30
948	NYSE	SHO	Mon, Jul 28, 2008	12.54	12.87	12.12	12.21
947	NYSE	SHO	Fri, Jul 25, 2008	12.19	12.72	11.82	12.48
946	NYSE	SHO	Thu, Jul 24, 2008	13.12	13.18	11.88	12.16
945	NYSE	SHO	Wed, Jul 23, 2008	12.82	14.09	12.80	13.00
944	NYSE	SHO	Tue, Jul 22, 2008	12.13	12.83	11.61	12.82
943	NYSE	SHO	Mon, Jul 21, 2008	11.66	12.28	11.37	12.28
942	NYSE	SHO	Fri, Jul 18, 2008	11.80	11.88	11.22	11.54
941	NYSE	SHO	Thu, Jul 17, 2008	11.44	11.95	11.06	11.85
940	NYSE	SHO	Wed, Jul 16, 2008	10.90	11.47	10.47	11.39
939	NYSE	SHO	Tue, Jul 15, 2008	10.98	11.48	10.38	10.84
938	NYSE	SHO	Mon, Jul 14, 2008	12.80	12.93	11.30	11.42
937	NYSE	SHO	Fri, Jul 11, 2008	13.22	13.27	12.54	12.70
936	NYSE	SHO	Thu, Jul 10, 2008	13.82	14.19	13.06	13.40
935	NYSE	SHO	Wed, Jul 9, 2008	14.63	14.64	13.63	13.71
934	NYSE	SHO	Tue, Jul 8, 2008	14.12	14.91	13.41	14.75
933	NYSE	SHO	Mon, Jul 7, 2008	14.61	14.87	14.00	14.01
932	NYSE	SHO	Thu, Jul 3, 2008	15.20	15.21	14.11	14.49
931	NYSE	SHO	Wed, Jul 2, 2008	16.42	16.52	15.09	15.11
930	NYSE	SHO	Tue, Jul 1, 2008	16.51	16.77	15.85	16.38
929	NYSE	SHO	Mon, Jun 30, 2008	16.71	16.97	16.48	16.60
928	NYSE	SHO	Fri, Jun 27, 2008	16.67	16.78	16.30	16.66
927	NYSE	SHO	Thu, Jun 26, 2008	17.17	17.17	16.34	16.72
926	NYSE	SHO	Wed, Jun 25, 2008	17.40	17.91	17.33	17.61
925	NYSE	SHO	Tue, Jun 24, 2008	17.10	17.76	16.98	17.34
924	NYSE	SHO	Mon, Jun 23, 2008	17.76	17.84	17.05	17.25
923	NYSE	SHO	Fri, Jun 20, 2008	17.69	17.83	17.32	17.69
922	NYSE	SHO	Thu, Jun 19, 2008	17.66	18.06	17.50	17.80
921	NYSE	SHO	Wed, Jun 18, 2008	17.86	17.94	17.38	17.60
920	NYSE	SHO	Tue, Jun 17, 2008	18.15	18.24	17.77	17.92
919	NYSE	SHO	Mon, Jun 16, 2008	18.01	18.07	17.75	18.07
918	NYSE	SHO	Fri, Jun 13, 2008	18.38	18.52	18.01	18.52
917	NYSE	SHO	Thu, Jun 12, 2008	18.47	18.90	18.21	18.34
916	NYSE	SHO	Wed, Jun 11, 2008	18.86	18.96	18.30	18.39
915	NYSE	SHO	Tue, Jun 10, 2008	19.06	19.13	18.80	18.90
914	NYSE	SHO	Mon, Jun 9, 2008	19.70	19.84	19.06	19.13
913	NYSE	SHO	Fri, Jun 6, 2008	20.30	20.48	19.55	19.62
912	NYSE	SHO	Thu, Jun 5, 2008	19.80	20.51	19.80	20.51
911	NYSE	SHO	Wed, Jun 4, 2008	19.74	20.16	19.68	19.80
910	NYSE	SHO	Tue, Jun 3, 2008	19.35	19.99	19.35	19.75
909	NYSE	SHO	Mon, Jun 2, 2008	20.00	20.25	19.30	19.39
908	NYSE	SHO	Fri, May 30, 2008	19.37	19.64	19.20	19.25
907	NYSE	SHO	Thu, May 29, 2008	19.29	19.69	19.25	19.37
906	NYSE	SHO	Wed, May 28, 2008	19.72	19.77	19.24	19.33
905	NYSE	SHO	Tue, May 27, 2008	19.55	19.94	19.36	19.52
904	NYSE	SHO	Fri, May 23, 2008	19.50	19.60	19.21	19.23
903	NYSE	SHO	Thu, May 22, 2008	19.52	19.89	19.42	19.60
902	NYSE	SHO	Wed, May 21, 2008	20.18	20.53	19.45	19.55
901	NYSE	SHO	Tue, May 20, 2008	20.69	20.69	20.13	20.25
900	NYSE	SHO	Mon, May 19, 2008	20.49	20.81	20.20	20.71
899	NYSE	SHO	Fri, May 16, 2008	21.04	21.04	20.34	20.40
898	NYSE	SHO	Thu, May 15, 2008	20.34	20.83	20.19	20.81
897	NYSE	SHO	Wed, May 14, 2008	20.07	20.60	20.00	20.32
896	NYSE	SHO	Tue, May 13, 2008	21.11	21.11	20.22	20.94
895	NYSE	SHO	Mon, May 12, 2008	20.20	21.04	20.14	20.90
894	NYSE	SHO	Fri, May 9, 2008	19.74	20.20	19.55	19.85
893	NYSE	SHO	Thu, May 8, 2008	19.43	20.16	19.43	19.74
892	NYSE	SHO	Wed, May 7, 2008	19.82	20.55	19.41	19.56
891	NYSE	SHO	Tue, May 6, 2008	19.02	19.72	18.96	19.66
890	NYSE	SHO	Mon, May 5, 2008	19.06	19.24	18.95	19.20
889	NYSE	SHO	Fri, May 2, 2008	18.90	19.50	18.90	19.13
888	NYSE	SHO	Thu, May 1, 2008	18.72	19.72	18.62	19.68
887	NYSE	SHO	Wed, Apr 30, 2008	18.80	19.04	18.45	18.68
886	NYSE	SHO	Tue, Apr 29, 2008	18.76	19.02	18.60	18.75
885	NYSE	SHO	Mon, Apr 28, 2008	18.96	19.18	18.76	19.06
884	NYSE	SHO	Fri, Apr 25, 2008	19.00	19.16	18.70	19.04
883	NYSE	SHO	Thu, Apr 24, 2008	17.82	19.00	17.70	18.95
882	NYSE	SHO	Wed, Apr 23, 2008	17.46	17.95	17.30	17.78
881	NYSE	SHO	Tue, Apr 22, 2008	17.41	17.63	17.12	17.40
880	NYSE	SHO	Mon, Apr 21, 2008	17.87	18.10	17.67	17.95
879	NYSE	SHO	Fri, Apr 18, 2008	18.22	18.37	17.92	18.04
878	NYSE	SHO	Thu, Apr 17, 2008	18.13	18.13	17.76	17.93
877	NYSE	SHO	Wed, Apr 16, 2008	17.75	18.25	17.71	18.18
876	NYSE	SHO	Tue, Apr 15, 2008	17.35	17.52	17.10	17.52
875	NYSE	SHO	Mon, Apr 14, 2008	17.26	17.62	17.02	17.21
874	NYSE	SHO	Fri, Apr 11, 2008	17.42	17.45	17.10	17.25
873	NYSE	SHO	Thu, Apr 10, 2008	17.01	17.66	17.00	17.63
872	NYSE	SHO	Wed, Apr 9, 2008	17.38	17.42	16.95	16.96
871	NYSE	SHO	Tue, Apr 8, 2008	17.24	17.45	17.07	17.33
870	NYSE	SHO	Mon, Apr 7, 2008	17.28	17.39	16.90	17.24
869	NYSE	SHO	Fri, Apr 4, 2008	17.17	17.38	16.90	17.13
868	NYSE	SHO	Thu, Apr 3, 2008	16.97	17.35	16.76	17.19
867	NYSE	SHO	Wed, Apr 2, 2008	17.25	17.28	16.88	17.09
866	NYSE	SHO	Tue, Apr 1, 2008	16.18	17.26	16.12	17.26
865	NYSE	SHO	Mon, Mar 31, 2008	16.31	16.53	16.00	16.01
864	NYSE	SHO	Fri, Mar 28, 2008	16.71	16.71	16.18	16.22
863	NYSE	SHO	Thu, Mar 27, 2008	17.12	17.24	16.61	16.63
862	NYSE	SHO	Wed, Mar 26, 2008	17.46	17.53	17.03	17.13
861	NYSE	SHO	Tue, Mar 25, 2008	17.56	17.66	17.00	17.57
860	NYSE	SHO	Mon, Mar 24, 2008	17.19	17.66	16.88	17.66
859	NYSE	SHO	Thu, Mar 20, 2008	16.30	16.97	16.13	16.93
858	NYSE	SHO	Wed, Mar 19, 2008	16.62	16.77	16.14	16.21
857	NYSE	SHO	Tue, Mar 18, 2008	16.50	16.70	15.91	16.61
856	NYSE	SHO	Mon, Mar 17, 2008	15.95	16.31	15.68	16.09
855	NYSE	SHO	Fri, Mar 14, 2008	16.79	16.79	15.76	16.38
854	NYSE	SHO	Thu, Mar 13, 2008	15.51	16.52	15.23	16.45
853	NYSE	SHO	Wed, Mar 12, 2008	16.46	16.53	15.84	15.91
852	NYSE	SHO	Tue, Mar 11, 2008	15.60	16.54	15.41	16.44
851	NYSE	SHO	Mon, Mar 10, 2008	15.07	15.26	14.85	15.09
850	NYSE	SHO	Fri, Mar 7, 2008	14.50	15.20	13.99	15.05
849	NYSE	SHO	Thu, Mar 6, 2008	16.00	16.15	14.90	14.97
848	NYSE	SHO	Wed, Mar 5, 2008	15.85	16.30	15.77	16.25
847	NYSE	SHO	Tue, Mar 4, 2008	15.88	16.06	15.50	15.93
846	NYSE	SHO	Mon, Mar 3, 2008	15.70	16.10	15.48	15.98
845	NYSE	SHO	Fri, Feb 29, 2008	15.75	15.99	15.55	15.66
844	NYSE	SHO	Thu, Feb 28, 2008	16.28	16.35	15.90	15.94
843	NYSE	SHO	Wed, Feb 27, 2008	16.39	16.60	16.19	16.35
842	NYSE	SHO	Tue, Feb 26, 2008	16.81	16.84	16.27	16.54
841	NYSE	SHO	Mon, Feb 25, 2008	16.05	16.80	15.82	16.79
840	NYSE	SHO	Fri, Feb 22, 2008	16.20	17.23	16.15	16.77
839	NYSE	SHO	Thu, Feb 21, 2008	16.89	17.45	16.25	16.26
838	NYSE	SHO	Wed, Feb 20, 2008	16.59	16.90	16.13	16.88
837	NYSE	SHO	Tue, Feb 19, 2008	16.65	16.89	16.16	16.68
836	NYSE	SHO	Fri, Feb 15, 2008	16.26	16.42	16.05	16.38
835	NYSE	SHO	Thu, Feb 14, 2008	17.21	17.21	16.25	16.35
834	NYSE	SHO	Wed, Feb 13, 2008	16.99	17.21	16.56	17.09
833	NYSE	SHO	Tue, Feb 12, 2008	16.09	16.77	16.02	16.60
832	NYSE	SHO	Mon, Feb 11, 2008	16.26	16.34	15.65	16.00
831	NYSE	SHO	Fri, Feb 8, 2008	16.92	17.15	16.04	16.35
830	NYSE	SHO	Thu, Feb 7, 2008	16.41	17.09	16.33	16.98
829	NYSE	SHO	Wed, Feb 6, 2008	16.70	17.15	16.24	16.41
828	NYSE	SHO	Tue, Feb 5, 2008	16.46	16.97	16.11	16.58
827	NYSE	SHO	Mon, Feb 4, 2008	17.18	17.36	16.48	16.76
826	NYSE	SHO	Fri, Feb 1, 2008	16.76	17.75	16.76	17.40
825	NYSE	SHO	Thu, Jan 31, 2008	15.91	16.92	15.84	16.64
824	NYSE	SHO	Wed, Jan 30, 2008	16.27	17.05	16.11	16.12
823	NYSE	SHO	Tue, Jan 29, 2008	16.69	16.76	16.12	16.22
822	NYSE	SHO	Mon, Jan 28, 2008	16.04	16.55	15.61	16.55
821	NYSE	SHO	Fri, Jan 25, 2008	16.40	16.69	15.82	16.04
820	NYSE	SHO	Thu, Jan 24, 2008	17.52	17.65	16.27	16.59
819	NYSE	SHO	Wed, Jan 23, 2008	15.76	17.41	15.58	17.34
818	NYSE	SHO	Tue, Jan 22, 2008	15.03	16.19	15.00	15.96
817	NYSE	SHO	Fri, Jan 18, 2008	16.23	16.30	15.36	15.62
816	NYSE	SHO	Thu, Jan 17, 2008	16.80	16.97	16.19	16.26
815	NYSE	SHO	Wed, Jan 16, 2008	16.55	17.19	16.47	16.80
814	NYSE	SHO	Tue, Jan 15, 2008	16.84	17.00	16.34	16.49
813	NYSE	SHO	Mon, Jan 14, 2008	17.41	17.66	16.91	17.21
812	NYSE	SHO	Fri, Jan 11, 2008	17.63	17.71	17.05	17.26
811	NYSE	SHO	Thu, Jan 10, 2008	17.23	18.03	16.97	17.80
810	NYSE	SHO	Wed, Jan 9, 2008	17.24	17.47	16.33	17.41
809	NYSE	SHO	Tue, Jan 8, 2008	18.02	18.49	17.13	17.20
808	NYSE	SHO	Mon, Jan 7, 2008	17.67	18.01	17.21	17.90
807	NYSE	SHO	Fri, Jan 4, 2008	17.37	17.86	16.99	17.66
806	NYSE	SHO	Thu, Jan 3, 2008	18.09	18.50	17.57	17.61
805	NYSE	SHO	Wed, Jan 2, 2008	18.19	18.41	17.63	18.20
804	NYSE	SHO	Mon, Dec 31, 2007	18.11	18.39	17.80	18.29
803	NYSE	SHO	Fri, Dec 28, 2007	18.53	18.74	18.09	18.12
802	NYSE	SHO	Thu, Dec 27, 2007	19.11	19.49	18.49	18.53
801	NYSE	SHO	Wed, Dec 26, 2007	19.89	19.89	19.24	19.52
800	NYSE	SHO	Mon, Dec 24, 2007	19.50	20.04	19.29	20.00
799	NYSE	SHO	Fri, Dec 21, 2007	19.60	19.87	18.99	19.36
798	NYSE	SHO	Thu, Dec 20, 2007	20.11	20.13	19.33	19.57
797	NYSE	SHO	Wed, Dec 19, 2007	20.02	20.06	19.29	19.82
796	NYSE	SHO	Tue, Dec 18, 2007	20.21	20.51	19.54	19.94
795	NYSE	SHO	Mon, Dec 17, 2007	20.61	20.88	19.98	20.00
794	NYSE	SHO	Fri, Dec 14, 2007	21.45	22.21	20.87	20.87
793	NYSE	SHO	Thu, Dec 13, 2007	22.10	22.21	21.29	21.68
792	NYSE	SHO	Wed, Dec 12, 2007	22.93	23.05	22.03	22.25
791	NYSE	SHO	Tue, Dec 11, 2007	23.75	23.86	22.04	22.19
790	NYSE	SHO	Mon, Dec 10, 2007	23.30	23.74	23.22	23.71
789	NYSE	SHO	Fri, Dec 7, 2007	23.75	24.19	23.45	23.54
788	NYSE	SHO	Thu, Dec 6, 2007	22.88	23.74	22.88	23.70
787	NYSE	SHO	Wed, Dec 5, 2007	22.29	22.94	22.03	22.88
786	NYSE	SHO	Tue, Dec 4, 2007	23.02	23.05	21.70	21.95
785	NYSE	SHO	Mon, Dec 3, 2007	23.05	23.60	22.86	23.16
784	NYSE	SHO	Fri, Nov 30, 2007	23.50	23.75	22.88	23.20
783	NYSE	SHO	Thu, Nov 29, 2007	23.20	23.51	22.84	23.27
782	NYSE	SHO	Wed, Nov 28, 2007	22.94	23.66	22.85	23.30
781	NYSE	SHO	Tue, Nov 27, 2007	22.35	22.74	22.02	22.53
780	NYSE	SHO	Mon, Nov 26, 2007	23.53	23.62	22.29	22.29
779	NYSE	SHO	Fri, Nov 23, 2007	23.20	23.67	22.94	23.55
778	NYSE	SHO	Wed, Nov 21, 2007	22.58	23.05	22.42	22.97
777	NYSE	SHO	Tue, Nov 20, 2007	23.46	23.94	22.73	22.84
776	NYSE	SHO	Mon, Nov 19, 2007	23.47	23.47	22.93	23.21
775	NYSE	SHO	Fri, Nov 16, 2007	24.40	24.45	23.36	23.71
774	NYSE	SHO	Thu, Nov 15, 2007	24.41	24.46	24.03	24.35
773	NYSE	SHO	Wed, Nov 14, 2007	25.25	25.45	24.26	24.43
772	NYSE	SHO	Tue, Nov 13, 2007	24.18	25.16	24.16	25.15
771	NYSE	SHO	Mon, Nov 12, 2007	24.21	24.57	23.95	24.00
770	NYSE	SHO	Fri, Nov 9, 2007	24.17	24.53	23.32	24.28
769	NYSE	SHO	Thu, Nov 8, 2007	24.92	24.95	24.17	24.58
768	NYSE	SHO	Wed, Nov 7, 2007	25.50	25.64	24.61	24.75
767	NYSE	SHO	Tue, Nov 6, 2007	24.77	25.27	24.28	25.00
766	NYSE	SHO	Mon, Nov 5, 2007	24.98	25.13	24.29	24.80
765	NYSE	SHO	Fri, Nov 2, 2007	26.02	26.04	24.98	25.42
764	NYSE	SHO	Thu, Nov 1, 2007	27.44	27.58	26.20	26.22
763	NYSE	SHO	Wed, Oct 31, 2007	27.11	27.83	27.05	27.81
762	NYSE	SHO	Tue, Oct 30, 2007	26.88	27.30	26.86	27.06
761	NYSE	SHO	Mon, Oct 29, 2007	27.17	27.26	26.81	26.95
760	NYSE	SHO	Fri, Oct 26, 2007	26.98	27.38	26.72	27.05
759	NYSE	SHO	Thu, Oct 25, 2007	26.66	26.86	26.09	26.56
758	NYSE	SHO	Wed, Oct 24, 2007	26.49	26.73	26.02	26.60
757	NYSE	SHO	Tue, Oct 23, 2007	26.63	26.85	26.22	26.75
756	NYSE	SHO	Mon, Oct 22, 2007	26.11	26.60	25.84	26.41
755	NYSE	SHO	Fri, Oct 19, 2007	27.04	27.04	26.11	26.20
754	NYSE	SHO	Thu, Oct 18, 2007	26.80	27.19	26.36	27.11
753	NYSE	SHO	Wed, Oct 17, 2007	27.44	27.45	26.47	26.97
752	NYSE	SHO	Tue, Oct 16, 2007	27.47	27.55	26.99	27.10
751	NYSE	SHO	Mon, Oct 15, 2007	28.07	28.09	27.38	27.50
750	NYSE	SHO	Fri, Oct 12, 2007	27.97	28.45	27.97	28.10
749	NYSE	SHO	Thu, Oct 11, 2007	28.01	28.45	27.80	27.89
748	NYSE	SHO	Wed, Oct 10, 2007	27.59	28.16	27.43	28.02
747	NYSE	SHO	Tue, Oct 9, 2007	27.18	27.50	26.84	27.42
746	NYSE	SHO	Mon, Oct 8, 2007	27.19	27.30	26.93	27.21
745	NYSE	SHO	Fri, Oct 5, 2007	27.18	27.35	26.82	27.34
744	NYSE	SHO	Thu, Oct 4, 2007	27.12	27.21	25.96	26.84
743	NYSE	SHO	Wed, Oct 3, 2007	26.73	27.02	26.50	26.93
742	NYSE	SHO	Tue, Oct 2, 2007	26.17	26.91	26.08	26.91
741	NYSE	SHO	Mon, Oct 1, 2007	25.70	26.30	25.58	26.03
740	NYSE	SHO	Fri, Sep 28, 2007	26.06	26.10	25.52	25.64
739	NYSE	SHO	Thu, Sep 27, 2007	25.99	26.15	25.75	26.04
738	NYSE	SHO	Wed, Sep 26, 2007	26.15	26.17	25.56	25.85
737	NYSE	SHO	Tue, Sep 25, 2007	26.40	26.45	25.81	26.16
736	NYSE	SHO	Mon, Sep 24, 2007	26.57	26.76	26.45	26.59
735	NYSE	SHO	Fri, Sep 21, 2007	26.34	26.81	26.34	26.56
734	NYSE	SHO	Thu, Sep 20, 2007	27.12	27.23	26.26	26.34
733	NYSE	SHO	Wed, Sep 19, 2007	26.07	27.25	26.07	27.10
732	NYSE	SHO	Tue, Sep 18, 2007	25.79	25.99	25.43	25.99
731	NYSE	SHO	Mon, Sep 17, 2007	25.75	25.80	25.31	25.67
730	NYSE	SHO	Fri, Sep 14, 2007	25.36	25.83	25.36	25.83
729	NYSE	SHO	Thu, Sep 13, 2007	25.52	25.90	25.36	25.68
728	NYSE	SHO	Wed, Sep 12, 2007	25.84	25.98	25.36	25.45
727	NYSE	SHO	Tue, Sep 11, 2007	25.73	25.99	25.56	25.90
726	NYSE	SHO	Mon, Sep 10, 2007	26.13	26.17	25.45	25.65
725	NYSE	SHO	Fri, Sep 7, 2007	26.03	26.32	25.88	25.91
724	NYSE	SHO	Thu, Sep 6, 2007	26.53	26.75	26.26	26.65
723	NYSE	SHO	Wed, Sep 5, 2007	26.92	26.94	26.50	26.52
722	NYSE	SHO	Tue, Sep 4, 2007	26.99	27.39	26.81	27.17
721	NYSE	SHO	Fri, Aug 31, 2007	26.42	27.21	26.06	26.96
720	NYSE	SHO	Thu, Aug 30, 2007	25.65	26.29	25.44	25.94
719	NYSE	SHO	Wed, Aug 29, 2007	25.05	25.78	25.02	25.65
718	NYSE	SHO	Tue, Aug 28, 2007	25.00	25.43	24.75	25.00
717	NYSE	SHO	Mon, Aug 27, 2007	26.03	26.14	25.58	25.59
716	NYSE	SHO	Fri, Aug 24, 2007	25.85	26.17	25.56	26.15
715	NYSE	SHO	Thu, Aug 23, 2007	26.76	26.87	25.66	25.79
714	NYSE	SHO	Wed, Aug 22, 2007	26.71	26.99	26.24	26.45
713	NYSE	SHO	Tue, Aug 21, 2007	25.65	26.75	25.65	26.50
712	NYSE	SHO	Mon, Aug 20, 2007	25.22	26.13	25.07	25.86
711	NYSE	SHO	Fri, Aug 17, 2007	26.00	26.08	24.74	25.16
710	NYSE	SHO	Thu, Aug 16, 2007	24.83	25.30	24.25	25.11
709	NYSE	SHO	Wed, Aug 15, 2007	25.28	25.93	24.93	25.00
708	NYSE	SHO	Tue, Aug 14, 2007	26.20	26.29	25.42	25.42
707	NYSE	SHO	Mon, Aug 13, 2007	26.77	26.77	25.94	26.20
706	NYSE	SHO	Fri, Aug 10, 2007	26.96	27.00	25.76	26.10
705	NYSE	SHO	Thu, Aug 9, 2007	27.07	27.43	26.10	27.10
704	NYSE	SHO	Wed, Aug 8, 2007	26.05	27.31	26.05	26.95
703	NYSE	SHO	Tue, Aug 7, 2007	25.59	26.19	25.04	26.05
702	NYSE	SHO	Mon, Aug 6, 2007	25.03	25.71	24.26	25.59
701	NYSE	SHO	Fri, Aug 3, 2007	25.72	25.73	24.76	25.01
700	NYSE	SHO	Thu, Aug 2, 2007	25.35	25.94	25.29	25.80
699	NYSE	SHO	Wed, Aug 1, 2007	24.66	25.47	24.34	25.35
698	NYSE	SHO	Tue, Jul 31, 2007	24.94	25.48	24.75	24.82
697	NYSE	SHO	Mon, Jul 30, 2007	24.73	24.88	24.22	24.59
696	NYSE	SHO	Fri, Jul 27, 2007	25.39	27.17	24.67	24.73
695	NYSE	SHO	Thu, Jul 26, 2007	26.73	27.20	25.27	26.28
694	NYSE	SHO	Wed, Jul 25, 2007	27.80	27.91	26.96	27.33
693	NYSE	SHO	Tue, Jul 24, 2007	28.00	28.32	27.45	27.50
692	NYSE	SHO	Mon, Jul 23, 2007	28.59	28.76	28.06	28.09
691	NYSE	SHO	Fri, Jul 20, 2007	29.12	29.12	28.36	28.53
690	NYSE	SHO	Thu, Jul 19, 2007	29.26	29.55	29.14	29.18
689	NYSE	SHO	Wed, Jul 18, 2007	29.01	29.18	28.57	29.18
688	NYSE	SHO	Tue, Jul 17, 2007	29.31	29.50	29.05	29.23
687	NYSE	SHO	Mon, Jul 16, 2007	29.42	29.58	28.94	29.20
686	NYSE	SHO	Fri, Jul 13, 2007	29.02	29.48	28.89	29.45
685	NYSE	SHO	Thu, Jul 12, 2007	29.04	29.14	28.75	29.14
684	NYSE	SHO	Wed, Jul 11, 2007	28.77	29.05	28.56	28.81
683	NYSE	SHO	Tue, Jul 10, 2007	29.23	29.38	28.69	28.73
682	NYSE	SHO	Mon, Jul 9, 2007	29.65	29.70	29.40	29.50
681	NYSE	SHO	Fri, Jul 6, 2007	29.86	29.91	29.55	29.62
680	NYSE	SHO	Thu, Jul 5, 2007	30.22	30.67	29.61	29.83
679	NYSE	SHO	Tue, Jul 3, 2007	28.79	29.07	28.72	29.02
678	NYSE	SHO	Mon, Jul 2, 2007	28.47	28.72	28.30	28.71
677	NYSE	SHO	Fri, Jun 29, 2007	28.33	28.59	28.16	28.39
676	NYSE	SHO	Thu, Jun 28, 2007	28.05	28.46	27.88	28.20
675	NYSE	SHO	Wed, Jun 27, 2007	27.68	28.15	27.32	28.04
674	NYSE	SHO	Tue, Jun 26, 2007	28.66	28.66	27.68	27.96
673	NYSE	SHO	Mon, Jun 25, 2007	28.70	28.78	28.32	28.50
672	NYSE	SHO	Fri, Jun 22, 2007	28.69	28.96	28.53	28.70
671	NYSE	SHO	Thu, Jun 21, 2007	28.75	28.85	27.97	28.57
670	NYSE	SHO	Wed, Jun 20, 2007	29.16	29.21	28.60	28.75
669	NYSE	SHO	Tue, Jun 19, 2007	28.73	29.01	28.46	29.01
668	NYSE	SHO	Mon, Jun 18, 2007	29.01	29.09	28.70	28.80
667	NYSE	SHO	Fri, Jun 15, 2007	28.97	29.39	28.91	28.99
666	NYSE	SHO	Thu, Jun 14, 2007	28.84	29.05	28.67	28.75
665	NYSE	SHO	Wed, Jun 13, 2007	27.94	28.77	27.78	28.73
664	NYSE	SHO	Tue, Jun 12, 2007	28.69	29.48	27.93	27.93
663	NYSE	SHO	Mon, Jun 11, 2007	28.66	28.91	28.37	28.68
662	NYSE	SHO	Fri, Jun 8, 2007	28.25	28.76	28.00	28.76
661	NYSE	SHO	Thu, Jun 7, 2007	28.66	28.87	28.07	28.24
660	NYSE	SHO	Wed, Jun 6, 2007	28.61	28.95	28.10	28.75
659	NYSE	SHO	Tue, Jun 5, 2007	29.10	29.39	28.80	28.80
658	NYSE	SHO	Mon, Jun 4, 2007	29.19	29.55	29.18	29.29
657	NYSE	SHO	Fri, Jun 1, 2007	29.51	29.78	29.01	29.24
656	NYSE	SHO	Thu, May 31, 2007	29.34	29.76	29.28	29.51
655	NYSE	SHO	Wed, May 30, 2007	28.60	29.49	28.44	29.34
654	NYSE	SHO	Tue, May 29, 2007	28.50	29.40	28.50	28.84
653	NYSE	SHO	Fri, May 25, 2007	28.63	28.96	28.36	28.36
652	NYSE	SHO	Thu, May 24, 2007	29.29	29.30	28.31	28.47
651	NYSE	SHO	Wed, May 23, 2007	28.62	29.02	28.47	28.49
650	NYSE	SHO	Tue, May 22, 2007	28.05	28.72	28.05	28.47
649	NYSE	SHO	Mon, May 21, 2007	27.67	28.24	27.52	27.71
648	NYSE	SHO	Fri, May 18, 2007	28.00	28.12	27.68	27.71
647	NYSE	SHO	Thu, May 17, 2007	28.34	28.34	27.67	27.98
646	NYSE	SHO	Wed, May 16, 2007	28.63	28.67	28.18	28.44
645	NYSE	SHO	Tue, May 15, 2007	29.12	29.26	28.54	28.60
644	NYSE	SHO	Mon, May 14, 2007	29.90	30.19	28.97	29.10
643	NYSE	SHO	Fri, May 11, 2007	29.77	30.22	29.77	29.95
642	NYSE	SHO	Thu, May 10, 2007	29.61	29.71	29.35	29.58
641	NYSE	SHO	Wed, May 9, 2007	29.06	29.97	28.94	29.74
640	NYSE	SHO	Tue, May 8, 2007	29.50	29.50	29.19	29.19
639	NYSE	SHO	Mon, May 7, 2007	29.60	29.68	29.50	29.55
638	NYSE	SHO	Fri, May 4, 2007	29.56	29.64	29.10	29.35
637	NYSE	SHO	Thu, May 3, 2007	29.05	30.58	29.05	29.55
636	NYSE	SHO	Wed, May 2, 2007	28.30	28.64	28.05	28.41
635	NYSE	SHO	Tue, May 1, 2007	28.55	28.64	27.99	28.10
634	NYSE	SHO	Mon, Apr 30, 2007	29.00	29.34	28.43	28.52
633	NYSE	SHO	Fri, Apr 27, 2007	28.98	28.98	28.53	28.88
632	NYSE	SHO	Thu, Apr 26, 2007	28.90	29.26	28.74	29.02
631	NYSE	SHO	Wed, Apr 25, 2007	28.95	29.22	28.60	29.06
630	NYSE	SHO	Tue, Apr 24, 2007	29.10	29.35	28.70	28.75
629	NYSE	SHO	Mon, Apr 23, 2007	28.43	28.72	28.43	28.72
628	NYSE	SHO	Fri, Apr 20, 2007	28.30	28.52	28.21	28.43
627	NYSE	SHO	Thu, Apr 19, 2007	28.45	28.45	28.03	28.05
626	NYSE	SHO	Wed, Apr 18, 2007	28.90	29.05	28.64	28.64
625	NYSE	SHO	Tue, Apr 17, 2007	28.27	28.91	28.20	28.91
624	NYSE	SHO	Mon, Apr 16, 2007	27.95	28.30	27.91	28.29
623	NYSE	SHO	Fri, Apr 13, 2007	27.33	27.64	27.17	27.59
622	NYSE	SHO	Thu, Apr 12, 2007	27.38	27.43	27.09	27.33
621	NYSE	SHO	Wed, Apr 11, 2007	27.48	27.57	27.24	27.39
620	NYSE	SHO	Tue, Apr 10, 2007	27.37	27.61	27.37	27.45
619	NYSE	SHO	Mon, Apr 9, 2007	27.53	27.56	27.29	27.37
618	NYSE	SHO	Thu, Apr 5, 2007	27.58	27.68	27.44	27.55
617	NYSE	SHO	Wed, Apr 4, 2007	27.58	27.65	27.34	27.58
616	NYSE	SHO	Tue, Apr 3, 2007	27.49	27.81	27.40	27.58
615	NYSE	SHO	Mon, Apr 2, 2007	27.26	27.51	27.04	27.39
614	NYSE	SHO	Fri, Mar 30, 2007	27.09	27.53	27.09	27.26
613	NYSE	SHO	Thu, Mar 29, 2007	27.14	27.35	26.93	27.13
612	NYSE	SHO	Wed, Mar 28, 2007	26.67	28.21	26.42	26.98
611	NYSE	SHO	Tue, Mar 27, 2007	27.21	27.32	26.76	26.87
610	NYSE	SHO	Mon, Mar 26, 2007	28.00	28.07	27.17	27.24
609	NYSE	SHO	Fri, Mar 23, 2007	28.02	28.21	27.87	27.98
608	NYSE	SHO	Thu, Mar 22, 2007	27.47	29.23	27.47	28.07
607	NYSE	SHO	Wed, Mar 21, 2007	27.90	28.44	27.68	28.35
606	NYSE	SHO	Tue, Mar 20, 2007	27.72	28.04	27.53	27.91
605	NYSE	SHO	Mon, Mar 19, 2007	27.52	27.95	27.52	27.78
604	NYSE	SHO	Fri, Mar 16, 2007	27.57	27.64	27.15	27.40
603	NYSE	SHO	Thu, Mar 15, 2007	27.40	27.71	27.30	27.57
602	NYSE	SHO	Wed, Mar 14, 2007	27.25	27.45	26.85	27.38
601	NYSE	SHO	Tue, Mar 13, 2007	27.59	27.71	27.15	27.24
600	NYSE	SHO	Mon, Mar 12, 2007	27.10	27.87	27.00	27.84
599	NYSE	SHO	Fri, Mar 9, 2007	26.85	27.25	26.78	27.25
598	NYSE	SHO	Thu, Mar 8, 2007	26.56	26.84	26.50	26.59
597	NYSE	SHO	Wed, Mar 7, 2007	27.67	27.80	26.25	26.40
596	NYSE	SHO	Tue, Mar 6, 2007	26.55	27.45	26.55	26.98
595	NYSE	SHO	Mon, Mar 5, 2007	26.90	27.06	26.30	26.35
594	NYSE	SHO	Fri, Mar 2, 2007	27.70	27.92	27.30	27.38
593	NYSE	SHO	Thu, Mar 1, 2007	27.80	28.52	27.38	28.03
592	NYSE	SHO	Wed, Feb 28, 2007	28.33	28.51	27.63	28.34
591	NYSE	SHO	Tue, Feb 27, 2007	28.56	28.57	27.75	28.20
590	NYSE	SHO	Mon, Feb 26, 2007	29.59	29.62	28.63	29.27
589	NYSE	SHO	Fri, Feb 23, 2007	29.44	29.54	29.00	29.45
588	NYSE	SHO	Thu, Feb 22, 2007	29.83	29.85	29.29	29.53
587	NYSE	SHO	Wed, Feb 21, 2007	29.78	29.80	29.42	29.75
586	NYSE	SHO	Tue, Feb 20, 2007	29.62	29.78	29.00	29.78
585	NYSE	SHO	Fri, Feb 16, 2007	29.52	29.68	28.92	29.64
584	NYSE	SHO	Thu, Feb 15, 2007	29.26	29.68	29.09	29.52
583	NYSE	SHO	Wed, Feb 14, 2007	29.36	29.64	29.15	29.33
582	NYSE	SHO	Tue, Feb 13, 2007	29.01	29.41	28.79	29.40
581	NYSE	SHO	Mon, Feb 12, 2007	29.35	29.35	28.89	29.26
580	NYSE	SHO	Fri, Feb 9, 2007	29.85	29.93	28.54	29.27
579	NYSE	SHO	Thu, Feb 8, 2007	29.50	30.14	29.19	29.74
578	NYSE	SHO	Wed, Feb 7, 2007	29.08	29.58	28.73	29.58
577	NYSE	SHO	Tue, Feb 6, 2007	28.93	29.09	28.69	29.08
576	NYSE	SHO	Mon, Feb 5, 2007	28.67	28.89	28.50	28.80
575	NYSE	SHO	Fri, Feb 2, 2007	28.63	28.77	28.47	28.75
574	NYSE	SHO	Thu, Feb 1, 2007	28.43	28.61	28.17	28.61
573	NYSE	SHO	Wed, Jan 31, 2007	27.59	28.47	27.54	28.29
572	NYSE	SHO	Tue, Jan 30, 2007	27.38	27.71	27.26	27.54
571	NYSE	SHO	Mon, Jan 29, 2007	27.70	27.70	27.00	27.37
570	NYSE	SHO	Fri, Jan 26, 2007	28.08	28.13	27.39	27.87
569	NYSE	SHO	Thu, Jan 25, 2007	28.00	28.21	27.89	28.08
568	NYSE	SHO	Wed, Jan 24, 2007	27.79	28.14	27.67	28.00
567	NYSE	SHO	Tue, Jan 23, 2007	27.71	27.94	27.67	27.78
566	NYSE	SHO	Mon, Jan 22, 2007	27.72	27.80	27.47	27.72
565	NYSE	SHO	Fri, Jan 19, 2007	27.30	27.76	27.20	27.76
564	NYSE	SHO	Thu, Jan 18, 2007	27.63	27.63	27.27	27.30
563	NYSE	SHO	Wed, Jan 17, 2007	27.80	27.80	27.52	27.58
562	NYSE	SHO	Tue, Jan 16, 2007	27.90	27.98	27.68	27.80
561	NYSE	SHO	Fri, Jan 12, 2007	28.04	28.15	27.71	27.83
560	NYSE	SHO	Thu, Jan 11, 2007	27.60	28.13	27.58	28.00
559	NYSE	SHO	Wed, Jan 10, 2007	27.50	28.13	27.00	27.73
558	NYSE	SHO	Tue, Jan 9, 2007	26.48	26.94	26.26	26.74
557	NYSE	SHO	Mon, Jan 8, 2007	26.40	26.55	26.22	26.42
556	NYSE	SHO	Fri, Jan 5, 2007	26.60	26.87	26.26	26.43
555	NYSE	SHO	Thu, Jan 4, 2007	26.75	26.83	26.48	26.69
554	NYSE	SHO	Wed, Jan 3, 2007	26.90	27.00	26.30	26.59
553	NYSE	SHO	Fri, Dec 29, 2006	26.70	26.98	26.57	26.73
552	NYSE	SHO	Thu, Dec 28, 2006	26.71	26.87	26.52	26.66
551	NYSE	SHO	Wed, Dec 27, 2006	26.18	26.68	26.17	26.68
550	NYSE	SHO	Tue, Dec 26, 2006	26.38	26.86	26.04	26.25
549	NYSE	SHO	Fri, Dec 22, 2006	26.69	26.69	26.34	26.38
548	NYSE	SHO	Thu, Dec 21, 2006	26.85	27.05	26.65	26.69
547	NYSE	SHO	Wed, Dec 20, 2006	26.72	27.04	26.72	26.82
546	NYSE	SHO	Tue, Dec 19, 2006	26.99	27.02	26.43	26.62
545	NYSE	SHO	Mon, Dec 18, 2006	27.65	27.67	27.01	27.23
544	NYSE	SHO	Fri, Dec 15, 2006	27.60	27.81	27.35	27.63
543	NYSE	SHO	Thu, Dec 14, 2006	27.61	27.81	27.59	27.59
542	NYSE	SHO	Wed, Dec 13, 2006	27.80	27.95	27.43	27.51
541	NYSE	SHO	Tue, Dec 12, 2006	27.84	27.90	27.51	27.67
540	NYSE	SHO	Mon, Dec 11, 2006	27.70	27.88	27.59	27.87
539	NYSE	SHO	Fri, Dec 8, 2006	27.69	27.92	27.56	27.77
538	NYSE	SHO	Thu, Dec 7, 2006	27.86	28.00	27.60	27.71
537	NYSE	SHO	Wed, Dec 6, 2006	28.00	28.06	27.75	27.80
536	NYSE	SHO	Tue, Dec 5, 2006	28.30	28.31	27.88	28.05
535	NYSE	SHO	Mon, Dec 4, 2006	27.90	28.27	27.90	28.20
534	NYSE	SHO	Fri, Dec 1, 2006	27.76	27.97	27.54	27.85
533	NYSE	SHO	Thu, Nov 30, 2006	28.00	28.00	27.77	27.88
532	NYSE	SHO	Wed, Nov 29, 2006	27.57	28.20	27.57	28.00
531	NYSE	SHO	Tue, Nov 28, 2006	27.18	27.48	26.96	27.40
530	NYSE	SHO	Mon, Nov 27, 2006	28.22	28.22	27.15	27.15
529	NYSE	SHO	Fri, Nov 24, 2006	27.90	28.26	27.75	28.22
528	NYSE	SHO	Wed, Nov 22, 2006	27.88	28.37	27.88	28.07
527	NYSE	SHO	Tue, Nov 21, 2006	27.40	27.89	27.40	27.72
526	NYSE	SHO	Mon, Nov 20, 2006	26.96	27.62	26.96	27.38
525	NYSE	SHO	Fri, Nov 17, 2006	27.13	27.13	26.86	27.00
524	NYSE	SHO	Thu, Nov 16, 2006	27.07	27.18	26.95	27.13
523	NYSE	SHO	Wed, Nov 15, 2006	26.94	27.29	26.70	27.00
522	NYSE	SHO	Tue, Nov 14, 2006	26.70	27.07	26.64	26.88
521	NYSE	SHO	Mon, Nov 13, 2006	26.50	26.85	26.27	26.58
520	NYSE	SHO	Fri, Nov 10, 2006	26.45	26.58	26.35	26.50
519	NYSE	SHO	Thu, Nov 9, 2006	26.81	26.84	26.36	26.46
518	NYSE	SHO	Wed, Nov 8, 2006	26.70	26.97	26.66	26.83
517	NYSE	SHO	Tue, Nov 7, 2006	27.05	27.28	26.79	26.95
516	NYSE	SHO	Mon, Nov 6, 2006	27.20	27.56	27.00	27.05
515	NYSE	SHO	Fri, Nov 3, 2006	27.40	27.70	26.12	26.87
514	NYSE	SHO	Thu, Nov 2, 2006	28.13	28.13	27.01	27.40
513	NYSE	SHO	Wed, Nov 1, 2006	29.71	29.82	29.42	29.50
512	NYSE	SHO	Tue, Oct 31, 2006	29.05	29.53	28.89	29.46
511	NYSE	SHO	Mon, Oct 30, 2006	28.84	28.95	28.40	28.92
510	NYSE	SHO	Fri, Oct 27, 2006	28.95	29.00	28.53	28.60
509	NYSE	SHO	Thu, Oct 26, 2006	29.10	29.29	28.90	28.94
508	NYSE	SHO	Wed, Oct 25, 2006	29.10	29.29	28.83	29.09
507	NYSE	SHO	Tue, Oct 24, 2006	29.43	29.55	29.00	29.10
506	NYSE	SHO	Mon, Oct 23, 2006	29.27	29.46	29.22	29.43
505	NYSE	SHO	Fri, Oct 20, 2006	29.43	29.50	29.23	29.47
504	NYSE	SHO	Thu, Oct 19, 2006	29.35	29.50	29.15	29.43
503	NYSE	SHO	Wed, Oct 18, 2006	29.75	29.92	29.16	29.35
502	NYSE	SHO	Tue, Oct 17, 2006	29.57	29.62	29.39	29.50
501	NYSE	SHO	Mon, Oct 16, 2006	29.44	29.74	29.35	29.71
500	NYSE	SHO	Fri, Oct 13, 2006	29.37	29.44	29.21	29.44
499	NYSE	SHO	Thu, Oct 12, 2006	29.50	29.61	29.14	29.37
498	NYSE	SHO	Wed, Oct 11, 2006	30.43	30.43	29.48	29.75
497	NYSE	SHO	Tue, Oct 10, 2006	30.29	30.72	30.18	30.48
496	NYSE	SHO	Mon, Oct 9, 2006	29.90	30.31	29.84	30.24
495	NYSE	SHO	Fri, Oct 6, 2006	30.50	30.53	30.03	30.10
494	NYSE	SHO	Thu, Oct 5, 2006	29.85	30.74	29.85	30.64
493	NYSE	SHO	Wed, Oct 4, 2006	29.36	29.85	29.34	29.85
492	NYSE	SHO	Tue, Oct 3, 2006	29.65	29.65	29.19	29.36
491	NYSE	SHO	Mon, Oct 2, 2006	29.72	29.96	29.35	29.70
490	NYSE	SHO	Fri, Sep 29, 2006	29.54	29.98	29.54	29.72
489	NYSE	SHO	Thu, Sep 28, 2006	29.60	29.70	29.21	29.51
488	NYSE	SHO	Wed, Sep 27, 2006	29.21	29.54	29.12	29.44
487	NYSE	SHO	Tue, Sep 26, 2006	29.67	29.75	29.33	29.43
486	NYSE	SHO	Mon, Sep 25, 2006	29.52	29.77	29.17	29.67
485	NYSE	SHO	Fri, Sep 22, 2006	29.68	29.80	28.91	29.52
484	NYSE	SHO	Thu, Sep 21, 2006	30.30	30.45	29.59	29.72
483	NYSE	SHO	Wed, Sep 20, 2006	30.29	30.63	30.07	30.23
482	NYSE	SHO	Tue, Sep 19, 2006	29.77	30.09	29.46	30.09
481	NYSE	SHO	Mon, Sep 18, 2006	30.11	30.17	29.65	29.72
480	NYSE	SHO	Fri, Sep 15, 2006	30.00	30.42	29.90	30.21
479	NYSE	SHO	Thu, Sep 14, 2006	30.25	30.27	29.74	29.93
478	NYSE	SHO	Wed, Sep 13, 2006	30.33	30.77	30.15	30.50
477	NYSE	SHO	Tue, Sep 12, 2006	30.06	30.51	29.90	30.42
476	NYSE	SHO	Mon, Sep 11, 2006	29.57	30.19	29.35	30.11
475	NYSE	SHO	Fri, Sep 8, 2006	29.40	29.75	29.16	29.72
474	NYSE	SHO	Thu, Sep 7, 2006	29.85	29.90	29.41	29.47
473	NYSE	SHO	Wed, Sep 6, 2006	30.02	30.20	29.90	29.95
472	NYSE	SHO	Tue, Sep 5, 2006	30.00	30.19	29.96	30.14
471	NYSE	SHO	Fri, Sep 1, 2006	30.00	30.11	29.71	29.86
470	NYSE	SHO	Thu, Aug 31, 2006	29.60	30.20	29.60	29.90
469	NYSE	SHO	Wed, Aug 30, 2006	28.90	29.87	28.90	29.70
468	NYSE	SHO	Tue, Aug 29, 2006	28.90	29.15	28.69	29.09
467	NYSE	SHO	Mon, Aug 28, 2006	28.39	28.96	28.39	28.94
466	NYSE	SHO	Fri, Aug 25, 2006	28.35	28.65	28.21	28.33
465	NYSE	SHO	Thu, Aug 24, 2006	28.18	28.50	28.09	28.47
464	NYSE	SHO	Wed, Aug 23, 2006	28.90	28.93	28.12	28.20
463	NYSE	SHO	Tue, Aug 22, 2006	28.71	28.95	28.63	28.90
462	NYSE	SHO	Mon, Aug 21, 2006	28.60	28.86	28.49	28.80
461	NYSE	SHO	Fri, Aug 18, 2006	29.00	29.00	28.50	28.76
460	NYSE	SHO	Thu, Aug 17, 2006	28.68	29.06	28.65	28.92
459	NYSE	SHO	Wed, Aug 16, 2006	28.89	29.00	28.78	28.79
458	NYSE	SHO	Tue, Aug 15, 2006	28.71	28.95	28.43	28.71
457	NYSE	SHO	Mon, Aug 14, 2006	28.26	28.80	28.09	28.47
456	NYSE	SHO	Fri, Aug 11, 2006	28.25	28.26	27.85	28.01
455	NYSE	SHO	Thu, Aug 10, 2006	28.55	28.79	27.88	28.29
454	NYSE	SHO	Wed, Aug 9, 2006	29.14	29.21	28.79	28.94
453	NYSE	SHO	Tue, Aug 8, 2006	29.00	29.21	28.81	28.94
452	NYSE	SHO	Mon, Aug 7, 2006	29.00	29.17	28.69	28.99
451	NYSE	SHO	Fri, Aug 4, 2006	29.00	29.23	28.77	29.11
450	NYSE	SHO	Thu, Aug 3, 2006	28.40	28.60	28.15	28.55
449	NYSE	SHO	Wed, Aug 2, 2006	28.53	28.60	28.20	28.40
448	NYSE	SHO	Tue, Aug 1, 2006	28.36	28.48	28.03	28.44
447	NYSE	SHO	Mon, Jul 31, 2006	28.37	28.49	28.10	28.36
446	NYSE	SHO	Fri, Jul 28, 2006	28.15	28.45	28.05	28.38
445	NYSE	SHO	Thu, Jul 27, 2006	28.64	28.70	27.87	27.96
444	NYSE	SHO	Wed, Jul 26, 2006	28.35	28.59	27.96	28.59
443	NYSE	SHO	Tue, Jul 25, 2006	28.48	28.56	28.19	28.48
442	NYSE	SHO	Mon, Jul 24, 2006	28.30	28.52	28.15	28.46
441	NYSE	SHO	Fri, Jul 21, 2006	28.47	28.48	28.13	28.17
440	NYSE	SHO	Thu, Jul 20, 2006	28.43	28.72	28.33	28.47
439	NYSE	SHO	Wed, Jul 19, 2006	28.15	28.48	28.00	28.45
438	NYSE	SHO	Tue, Jul 18, 2006	28.87	29.07	28.53	29.00
437	NYSE	SHO	Mon, Jul 17, 2006	28.44	28.92	28.44	28.67
436	NYSE	SHO	Fri, Jul 14, 2006	29.04	29.04	28.45	28.53
435	NYSE	SHO	Thu, Jul 13, 2006	29.92	30.00	28.99	29.14
434	NYSE	SHO	Wed, Jul 12, 2006	30.36	30.42	29.88	30.02
433	NYSE	SHO	Tue, Jul 11, 2006	30.31	30.40	29.91	30.36
432	NYSE	SHO	Mon, Jul 10, 2006	29.88	30.45	29.88	30.36
431	NYSE	SHO	Fri, Jul 7, 2006	30.12	30.20	29.64	29.77
430	NYSE	SHO	Thu, Jul 6, 2006	29.71	29.95	29.55	29.92
429	NYSE	SHO	Wed, Jul 5, 2006	29.55	29.80	29.20	29.65
428	NYSE	SHO	Mon, Jul 3, 2006	29.25	29.72	29.10	29.72
427	NYSE	SHO	Fri, Jun 30, 2006	30.09	30.32	29.00	29.06
426	NYSE	SHO	Thu, Jun 29, 2006	29.50	30.09	29.42	30.09
425	NYSE	SHO	Wed, Jun 28, 2006	29.25	29.39	28.95	29.31
424	NYSE	SHO	Tue, Jun 27, 2006	29.10	29.41	28.85	29.28
423	NYSE	SHO	Mon, Jun 26, 2006	28.98	29.06	28.86	29.04
422	NYSE	SHO	Fri, Jun 23, 2006	28.87	28.99	28.59	28.85
421	NYSE	SHO	Thu, Jun 22, 2006	28.90	29.05	28.70	28.87
420	NYSE	SHO	Wed, Jun 21, 2006	28.28	29.06	28.25	28.90
419	NYSE	SHO	Tue, Jun 20, 2006	28.27	28.53	28.18	28.25
418	NYSE	SHO	Mon, Jun 19, 2006	28.49	28.78	28.01	28.32
417	NYSE	SHO	Fri, Jun 16, 2006	28.26	28.65	28.10	28.46
416	NYSE	SHO	Thu, Jun 15, 2006	27.79	28.20	27.62	28.07
415	NYSE	SHO	Wed, Jun 14, 2006	27.68	28.02	27.34	27.60
414	NYSE	SHO	Tue, Jun 13, 2006	27.95	28.46	27.53	27.71
413	NYSE	SHO	Mon, Jun 12, 2006	28.79	28.79	28.09	28.13
412	NYSE	SHO	Fri, Jun 9, 2006	28.59	29.22	28.46	28.78
411	NYSE	SHO	Thu, Jun 8, 2006	28.60	28.70	27.78	28.58
410	NYSE	SHO	Wed, Jun 7, 2006	28.53	29.13	28.49	28.72
409	NYSE	SHO	Tue, Jun 6, 2006	28.50	28.68	28.20	28.59
408	NYSE	SHO	Mon, Jun 5, 2006	28.00	28.87	27.88	28.50
407	NYSE	SHO	Fri, Jun 2, 2006	28.25	28.31	27.91	28.10
406	NYSE	SHO	Thu, Jun 1, 2006	27.70	27.96	27.61	27.94
405	NYSE	SHO	Wed, May 31, 2006	27.75	27.85	27.20	27.70
404	NYSE	SHO	Tue, May 30, 2006	27.60	27.98	27.50	27.60
403	NYSE	SHO	Fri, May 26, 2006	27.90	28.03	27.60	27.84
402	NYSE	SHO	Thu, May 25, 2006	27.55	28.00	27.35	27.69
401	NYSE	SHO	Wed, May 24, 2006	27.40	28.01	26.71	27.37
400	NYSE	SHO	Tue, May 23, 2006	27.65	27.70	27.19	27.37
399	NYSE	SHO	Mon, May 22, 2006	27.42	27.67	27.14	27.38
398	NYSE	SHO	Fri, May 19, 2006	28.10	28.16	27.39	27.76
397	NYSE	SHO	Thu, May 18, 2006	29.10	29.34	28.38	28.41
396	NYSE	SHO	Wed, May 17, 2006	29.10	29.23	28.58	28.66
395	NYSE	SHO	Tue, May 16, 2006	30.01	30.07	29.38	29.43
394	NYSE	SHO	Mon, May 15, 2006	29.70	30.20	29.44	29.97
393	NYSE	SHO	Fri, May 12, 2006	30.20	30.20	29.32	29.80
392	NYSE	SHO	Thu, May 11, 2006	31.25	31.45	30.08	30.20
391	NYSE	SHO	Wed, May 10, 2006	30.48	31.34	30.48	31.20
390	NYSE	SHO	Tue, May 9, 2006	29.90	30.72	29.85	30.63
389	NYSE	SHO	Mon, May 8, 2006	29.68	29.97	29.60	29.91
388	NYSE	SHO	Fri, May 5, 2006	30.30	30.31	29.60	29.74
387	NYSE	SHO	Thu, May 4, 2006	30.00	30.29	29.80	30.25
386	NYSE	SHO	Wed, May 3, 2006	29.50	30.15	29.45	30.10
385	NYSE	SHO	Tue, May 2, 2006	29.19	29.65	28.85	29.65
384	NYSE	SHO	Mon, May 1, 2006	28.80	29.06	28.56	29.02
383	NYSE	SHO	Fri, Apr 28, 2006	28.82	29.21	28.64	28.74
382	NYSE	SHO	Thu, Apr 27, 2006	28.10	29.18	27.84	28.77
381	NYSE	SHO	Wed, Apr 26, 2006	28.32	28.57	28.18	28.24
380	NYSE	SHO	Tue, Apr 25, 2006	28.42	28.50	28.10	28.28
379	NYSE	SHO	Mon, Apr 24, 2006	28.62	28.72	28.45	28.48
378	NYSE	SHO	Fri, Apr 21, 2006	28.80	28.82	28.44	28.72
377	NYSE	SHO	Thu, Apr 20, 2006	28.94	28.94	28.49	28.81
376	NYSE	SHO	Wed, Apr 19, 2006	28.81	29.19	28.64	29.00
375	NYSE	SHO	Tue, Apr 18, 2006	28.40	28.89	28.25	28.81
374	NYSE	SHO	Mon, Apr 17, 2006	28.50	28.79	28.17	28.40
373	NYSE	SHO	Thu, Apr 13, 2006	28.56	28.61	28.31	28.50
372	NYSE	SHO	Wed, Apr 12, 2006	28.40	28.76	28.39	28.53
371	NYSE	SHO	Tue, Apr 11, 2006	28.55	28.62	28.30	28.40
370	NYSE	SHO	Mon, Apr 10, 2006	28.68	28.77	28.22	28.49
369	NYSE	SHO	Fri, Apr 7, 2006	29.46	29.46	28.63	28.71
368	NYSE	SHO	Thu, Apr 6, 2006	29.45	29.53	29.20	29.46
367	NYSE	SHO	Wed, Apr 5, 2006	29.20	29.86	29.20	29.50
366	NYSE	SHO	Tue, Apr 4, 2006	29.06	29.29	28.64	29.10
365	NYSE	SHO	Mon, Apr 3, 2006	28.94	29.27	28.83	29.07
364	NYSE	SHO	Fri, Mar 31, 2006	29.04	29.13	28.77	28.97
363	NYSE	SHO	Thu, Mar 30, 2006	28.95	29.12	28.81	29.02
362	NYSE	SHO	Wed, Mar 29, 2006	28.48	29.23	28.48	29.04
361	NYSE	SHO	Tue, Mar 28, 2006	28.72	29.11	28.44	28.76
360	NYSE	SHO	Mon, Mar 27, 2006	28.71	28.95	28.36	28.75
359	NYSE	SHO	Fri, Mar 24, 2006	29.05	29.13	28.73	28.80
358	NYSE	SHO	Thu, Mar 23, 2006	29.10	29.25	28.82	29.12
357	NYSE	SHO	Wed, Mar 22, 2006	28.63	29.19	28.47	29.15
356	NYSE	SHO	Tue, Mar 21, 2006	29.01	29.31	28.74	28.74
355	NYSE	SHO	Mon, Mar 20, 2006	29.50	29.53	28.92	29.05
354	NYSE	SHO	Fri, Mar 17, 2006	29.40	29.52	28.99	29.48
353	NYSE	SHO	Thu, Mar 16, 2006	29.08	29.70	29.08	29.40
352	NYSE	SHO	Wed, Mar 15, 2006	28.78	29.33	28.76	29.01
351	NYSE	SHO	Tue, Mar 14, 2006	28.83	28.96	28.70	28.85
350	NYSE	SHO	Mon, Mar 13, 2006	28.88	29.22	28.46	28.83
349	NYSE	SHO	Fri, Mar 10, 2006	28.96	29.34	28.66	28.88
348	NYSE	SHO	Thu, Mar 9, 2006	28.92	29.20	28.38	28.99
347	NYSE	SHO	Wed, Mar 8, 2006	28.56	28.83	28.08	28.83
346	NYSE	SHO	Tue, Mar 7, 2006	28.78	28.82	28.18	28.56
345	NYSE	SHO	Mon, Mar 6, 2006	28.75	29.13	28.61	28.78
344	NYSE	SHO	Fri, Mar 3, 2006	28.85	29.00	28.52	28.80
343	NYSE	SHO	Thu, Mar 2, 2006	29.21	29.25	28.60	29.00
342	NYSE	SHO	Wed, Mar 1, 2006	29.53	29.70	29.21	29.30
341	NYSE	SHO	Tue, Feb 28, 2006	29.40	29.40	28.90	29.36
340	NYSE	SHO	Mon, Feb 27, 2006	29.45	29.58	29.12	29.45
339	NYSE	SHO	Fri, Feb 24, 2006	29.48	29.65	29.17	29.38
338	NYSE	SHO	Thu, Feb 23, 2006	29.62	29.70	29.13	29.40
337	NYSE	SHO	Wed, Feb 22, 2006	29.42	29.66	29.14	29.57
336	NYSE	SHO	Tue, Feb 21, 2006	29.40	29.73	29.00	29.35
335	NYSE	SHO	Fri, Feb 17, 2006	28.29	29.40	28.29	29.26
334	NYSE	SHO	Thu, Feb 16, 2006	29.00	29.06	28.65	28.90
333	NYSE	SHO	Wed, Feb 15, 2006	28.92	29.83	28.92	29.30
332	NYSE	SHO	Tue, Feb 14, 2006	28.98	29.10	28.80	28.88
331	NYSE	SHO	Mon, Feb 13, 2006	29.14	29.21	28.64	28.87
330	NYSE	SHO	Fri, Feb 10, 2006	28.90	29.06	28.65	29.06
329	NYSE	SHO	Thu, Feb 9, 2006	28.90	29.43	28.70	28.95
328	NYSE	SHO	Wed, Feb 8, 2006	28.58	28.90	28.26	28.75
327	NYSE	SHO	Tue, Feb 7, 2006	28.58	28.75	28.34	28.53
326	NYSE	SHO	Mon, Feb 6, 2006	28.85	28.87	28.44	28.65
325	NYSE	SHO	Fri, Feb 3, 2006	28.90	28.91	28.26	28.82
324	NYSE	SHO	Thu, Feb 2, 2006	29.34	29.34	28.80	28.94
323	NYSE	SHO	Wed, Feb 1, 2006	29.45	29.53	29.30	29.33
322	NYSE	SHO	Tue, Jan 31, 2006	29.20	29.54	29.00	29.50
321	NYSE	SHO	Mon, Jan 30, 2006	29.28	29.42	29.10	29.20
320	NYSE	SHO	Fri, Jan 27, 2006	28.80	29.49	28.67	29.25
319	NYSE	SHO	Thu, Jan 26, 2006	29.24	29.50	29.15	29.35
318	NYSE	SHO	Wed, Jan 25, 2006	29.35	29.59	29.04	29.15
317	NYSE	SHO	Tue, Jan 24, 2006	28.80	29.31	28.80	29.25
316	NYSE	SHO	Mon, Jan 23, 2006	28.65	28.83	28.53	28.72
315	NYSE	SHO	Fri, Jan 20, 2006	28.70	28.70	28.26	28.68
314	NYSE	SHO	Thu, Jan 19, 2006	28.25	28.56	28.14	28.49
313	NYSE	SHO	Wed, Jan 18, 2006	28.10	28.46	28.01	28.29
312	NYSE	SHO	Tue, Jan 17, 2006	28.55	28.55	28.19	28.27
311	NYSE	SHO	Fri, Jan 13, 2006	28.30	28.61	28.16	28.52
310	NYSE	SHO	Thu, Jan 12, 2006	28.38	28.62	28.20	28.30
309	NYSE	SHO	Wed, Jan 11, 2006	28.81	28.88	28.20	28.52
308	NYSE	SHO	Tue, Jan 10, 2006	28.28	28.99	28.01	28.80
307	NYSE	SHO	Mon, Jan 9, 2006	28.05	28.50	28.03	28.28
306	NYSE	SHO	Fri, Jan 6, 2006	27.88	28.09	27.60	28.04
305	NYSE	SHO	Thu, Jan 5, 2006	27.20	27.85	27.10	27.60
304	NYSE	SHO	Wed, Jan 4, 2006	26.71	27.37	26.52	27.25
303	NYSE	SHO	Tue, Jan 3, 2006	26.70	26.80	26.53	26.71
302	NYSE	SHO	Fri, Dec 30, 2005	26.55	26.65	26.40	26.57
301	NYSE	SHO	Thu, Dec 29, 2005	26.60	26.64	26.19	26.63
300	NYSE	SHO	Wed, Dec 28, 2005	26.98	26.98	26.30	26.50
299	NYSE	SHO	Tue, Dec 27, 2005	26.70	27.20	26.70	27.15
298	NYSE	SHO	Fri, Dec 23, 2005	26.65	26.81	26.50	26.60
297	NYSE	SHO	Thu, Dec 22, 2005	26.60	26.85	26.50	26.75
296	NYSE	SHO	Wed, Dec 21, 2005	26.25	26.75	26.25	26.66
295	NYSE	SHO	Tue, Dec 20, 2005	26.30	26.38	26.02	26.15
294	NYSE	SHO	Mon, Dec 19, 2005	26.53	26.79	26.19	26.37
293	NYSE	SHO	Fri, Dec 16, 2005	26.40	26.93	26.37	26.53
292	NYSE	SHO	Thu, Dec 15, 2005	26.08	26.49	26.07	26.34
291	NYSE	SHO	Wed, Dec 14, 2005	25.95	26.31	25.81	25.92
290	NYSE	SHO	Tue, Dec 13, 2005	26.45	26.47	25.96	26.00
289	NYSE	SHO	Mon, Dec 12, 2005	26.68	26.71	26.18	26.46
288	NYSE	SHO	Fri, Dec 9, 2005	26.79	27.17	26.60	26.68
287	NYSE	SHO	Thu, Dec 8, 2005	26.19	27.05	26.19	26.61
286	NYSE	SHO	Wed, Dec 7, 2005	26.30	26.30	25.81	26.16
285	NYSE	SHO	Tue, Dec 6, 2005	26.00	26.47	25.86	26.29
284	NYSE	SHO	Mon, Dec 5, 2005	25.15	26.25	25.15	25.98
283	NYSE	SHO	Fri, Dec 2, 2005	25.17	25.67	25.11	25.30
282	NYSE	SHO	Thu, Dec 1, 2005	25.48	25.67	25.27	25.33
281	NYSE	SHO	Wed, Nov 30, 2005	25.57	25.98	25.30	25.30
280	NYSE	SHO	Tue, Nov 29, 2005	25.55	25.86	25.55	25.58
279	NYSE	SHO	Mon, Nov 28, 2005	25.34	25.69	25.13	25.50
278	NYSE	SHO	Fri, Nov 25, 2005	25.33	25.35	25.05	25.34
277	NYSE	SHO	Wed, Nov 23, 2005	25.35	25.46	25.15	25.31
276	NYSE	SHO	Tue, Nov 22, 2005	25.30	25.42	25.15	25.36
275	NYSE	SHO	Mon, Nov 21, 2005	25.35	25.45	25.19	25.25
274	NYSE	SHO	Fri, Nov 18, 2005	25.40	25.49	25.09	25.38
273	NYSE	SHO	Thu, Nov 17, 2005	25.20	25.36	25.00	25.32
272	NYSE	SHO	Wed, Nov 16, 2005	25.30	25.30	24.84	25.07
271	NYSE	SHO	Tue, Nov 15, 2005	25.45	25.53	25.05	25.05
270	NYSE	SHO	Mon, Nov 14, 2005	24.70	26.00	24.69	25.50
269	NYSE	SHO	Fri, Nov 11, 2005	24.00	24.57	24.00	24.56
268	NYSE	SHO	Thu, Nov 10, 2005	23.35	24.25	23.10	24.05
267	NYSE	SHO	Wed, Nov 9, 2005	23.50	23.60	23.34	23.35
266	NYSE	SHO	Tue, Nov 8, 2005	23.28	23.65	23.19	23.44
265	NYSE	SHO	Mon, Nov 7, 2005	23.05	23.50	23.05	23.44
264	NYSE	SHO	Fri, Nov 4, 2005	23.07	23.14	22.88	23.10
263	NYSE	SHO	Thu, Nov 3, 2005	22.97	23.34	22.90	23.08
262	NYSE	SHO	Wed, Nov 2, 2005	22.20	23.00	22.17	22.93
261	NYSE	SHO	Tue, Nov 1, 2005	22.24	22.45	21.80	22.25
260	NYSE	SHO	Mon, Oct 31, 2005	22.25	22.48	22.20	22.40
259	NYSE	SHO	Fri, Oct 28, 2005	21.85	22.24	21.85	22.10
258	NYSE	SHO	Thu, Oct 27, 2005	22.12	22.15	21.90	22.00
257	NYSE	SHO	Wed, Oct 26, 2005	22.54	22.63	22.08	22.25
256	NYSE	SHO	Tue, Oct 25, 2005	22.85	22.85	22.50	22.60
255	NYSE	SHO	Mon, Oct 24, 2005	22.70	23.09	22.65	22.94
254	NYSE	SHO	Fri, Oct 21, 2005	22.41	22.76	22.40	22.66
253	NYSE	SHO	Thu, Oct 20, 2005	22.80	23.03	22.26	22.41
252	NYSE	SHO	Wed, Oct 19, 2005	22.82	22.99	22.46	22.95
251	NYSE	SHO	Tue, Oct 18, 2005	23.20	23.20	22.67	22.73
250	NYSE	SHO	Mon, Oct 17, 2005	23.20	23.29	22.88	23.18
249	NYSE	SHO	Fri, Oct 14, 2005	22.75	23.40	22.75	23.28
248	NYSE	SHO	Thu, Oct 13, 2005	22.56	22.79	22.22	22.69
247	NYSE	SHO	Wed, Oct 12, 2005	22.55	22.60	21.53	22.56
246	NYSE	SHO	Tue, Oct 11, 2005	23.00	23.17	22.61	22.62
245	NYSE	SHO	Mon, Oct 10, 2005	23.55	23.59	22.87	23.00
244	NYSE	SHO	Fri, Oct 7, 2005	23.70	23.82	23.26	23.49
243	NYSE	SHO	Thu, Oct 6, 2005	23.68	24.10	23.55	23.65
242	NYSE	SHO	Wed, Oct 5, 2005	24.15	24.30	23.29	23.58
241	NYSE	SHO	Tue, Oct 4, 2005	24.53	24.53	24.03	24.26
240	NYSE	SHO	Mon, Oct 3, 2005	24.39	24.68	23.92	24.39
239	NYSE	SHO	Fri, Sep 30, 2005	23.80	24.39	23.80	24.39
238	NYSE	SHO	Thu, Sep 29, 2005	23.85	23.93	23.57	23.90
237	NYSE	SHO	Wed, Sep 28, 2005	24.03	24.11	23.82	23.98
236	NYSE	SHO	Tue, Sep 27, 2005	24.29	24.50	23.93	24.13
235	NYSE	SHO	Mon, Sep 26, 2005	24.00	24.38	23.92	24.29
234	NYSE	SHO	Fri, Sep 23, 2005	23.98	24.26	23.60	24.10
233	NYSE	SHO	Thu, Sep 22, 2005	23.75	24.10	22.75	23.92
232	NYSE	SHO	Wed, Sep 21, 2005	24.26	24.32	23.75	23.75
231	NYSE	SHO	Tue, Sep 20, 2005	24.36	24.45	24.24	24.26
230	NYSE	SHO	Mon, Sep 19, 2005	24.51	24.71	24.34	24.43
229	NYSE	SHO	Fri, Sep 16, 2005	24.35	24.61	24.34	24.51
228	NYSE	SHO	Thu, Sep 15, 2005	24.34	24.44	24.34	24.35
227	NYSE	SHO	Wed, Sep 14, 2005	24.79	24.91	24.24	24.34
226	NYSE	SHO	Tue, Sep 13, 2005	25.20	25.27	24.88	24.97
225	NYSE	SHO	Mon, Sep 12, 2005	25.49	25.69	25.19	25.33
224	NYSE	SHO	Fri, Sep 9, 2005	25.43	25.55	25.31	25.50
223	NYSE	SHO	Thu, Sep 8, 2005	25.47	25.65	25.30	25.43
222	NYSE	SHO	Wed, Sep 7, 2005	25.52	25.78	25.49	25.55
221	NYSE	SHO	Tue, Sep 6, 2005	25.15	25.65	25.15	25.59
220	NYSE	SHO	Fri, Sep 2, 2005	25.05	25.31	24.95	25.10
219	NYSE	SHO	Thu, Sep 1, 2005	25.32	25.69	25.00	25.20
218	NYSE	SHO	Wed, Aug 31, 2005	25.28	25.49	24.81	25.30
217	NYSE	SHO	Tue, Aug 30, 2005	25.30	25.90	25.18	25.40
216	NYSE	SHO	Mon, Aug 29, 2005	25.30	25.53	25.08	25.30
215	NYSE	SHO	Fri, Aug 26, 2005	25.00	25.50	25.00	25.42
214	NYSE	SHO	Thu, Aug 25, 2005	25.10	25.12	24.95	25.00
213	NYSE	SHO	Wed, Aug 24, 2005	25.10	25.27	25.02	25.18
212	NYSE	SHO	Tue, Aug 23, 2005	24.84	25.12	24.80	25.02
211	NYSE	SHO	Mon, Aug 22, 2005	24.45	24.87	24.45	24.84
210	NYSE	SHO	Fri, Aug 19, 2005	24.20	24.60	24.20	24.51
209	NYSE	SHO	Thu, Aug 18, 2005	24.70	24.70	24.13	24.14
208	NYSE	SHO	Wed, Aug 17, 2005	24.75	24.84	24.71	24.73
207	NYSE	SHO	Tue, Aug 16, 2005	24.70	24.88	24.60	24.75
206	NYSE	SHO	Mon, Aug 15, 2005	24.76	24.80	24.65	24.75
205	NYSE	SHO	Fri, Aug 12, 2005	24.85	24.99	24.60	24.76
204	NYSE	SHO	Thu, Aug 11, 2005	24.84	24.97	24.61	24.88
203	NYSE	SHO	Wed, Aug 10, 2005	24.45	25.13	24.36	25.00
202	NYSE	SHO	Tue, Aug 9, 2005	24.03	24.54	23.90	24.48
201	NYSE	SHO	Mon, Aug 8, 2005	25.10	25.13	23.66	23.78
200	NYSE	SHO	Fri, Aug 5, 2005	25.15	25.15	23.15	24.20
199	NYSE	SHO	Thu, Aug 4, 2005	25.65	25.75	24.69	25.19
198	NYSE	SHO	Wed, Aug 3, 2005	25.85	25.90	25.50	25.72
197	NYSE	SHO	Tue, Aug 2, 2005	25.81	25.96	25.71	25.90
196	NYSE	SHO	Mon, Aug 1, 2005	25.88	25.90	25.70	25.75
195	NYSE	SHO	Fri, Jul 29, 2005	25.80	25.95	25.65	25.86
194	NYSE	SHO	Thu, Jul 28, 2005	25.75	25.93	25.62	25.85
193	NYSE	SHO	Wed, Jul 27, 2005	25.70	25.77	25.30	25.64
192	NYSE	SHO	Tue, Jul 26, 2005	25.79	25.80	25.52	25.60
191	NYSE	SHO	Mon, Jul 25, 2005	25.90	25.90	25.65	25.79
190	NYSE	SHO	Fri, Jul 22, 2005	25.50	26.00	25.50	25.90
189	NYSE	SHO	Thu, Jul 21, 2005	25.45	26.30	25.32	25.55
188	NYSE	SHO	Wed, Jul 20, 2005	24.98	25.54	24.96	25.52
187	NYSE	SHO	Tue, Jul 19, 2005	25.28	25.34	25.08	25.28
186	NYSE	SHO	Mon, Jul 18, 2005	25.03	25.33	24.85	25.23
185	NYSE	SHO	Fri, Jul 15, 2005	24.80	25.15	24.72	25.00
184	NYSE	SHO	Thu, Jul 14, 2005	25.40	25.44	24.80	24.85
183	NYSE	SHO	Wed, Jul 13, 2005	25.18	25.50	25.11	25.15
182	NYSE	SHO	Tue, Jul 12, 2005	24.84	25.65	24.75	25.16
181	NYSE	SHO	Mon, Jul 11, 2005	24.89	25.18	24.73	24.84
180	NYSE	SHO	Fri, Jul 8, 2005	24.60	25.03	24.52	24.89
179	NYSE	SHO	Thu, Jul 7, 2005	24.71	24.71	24.26	24.38
178	NYSE	SHO	Wed, Jul 6, 2005	24.94	25.03	24.54	24.70
177	NYSE	SHO	Tue, Jul 5, 2005	24.55	25.00	24.55	24.95
176	NYSE	SHO	Fri, Jul 1, 2005	24.30	24.73	24.30	24.59
175	NYSE	SHO	Thu, Jun 30, 2005	24.40	24.45	24.21	24.26
174	NYSE	SHO	Wed, Jun 29, 2005	24.30	24.45	24.30	24.40
173	NYSE	SHO	Tue, Jun 28, 2005	24.28	24.49	24.26	24.35
172	NYSE	SHO	Mon, Jun 27, 2005	24.80	24.95	24.50	24.57
171	NYSE	SHO	Fri, Jun 24, 2005	24.70	24.92	24.41	24.91
170	NYSE	SHO	Thu, Jun 23, 2005	24.82	24.99	24.60	24.70
169	NYSE	SHO	Wed, Jun 22, 2005	25.00	25.05	24.80	24.87
168	NYSE	SHO	Tue, Jun 21, 2005	24.95	25.04	24.92	24.96
167	NYSE	SHO	Mon, Jun 20, 2005	25.10	25.10	24.83	24.99
166	NYSE	SHO	Fri, Jun 17, 2005	24.95	25.10	24.84	25.01
165	NYSE	SHO	Thu, Jun 16, 2005	24.07	24.60	24.05	24.58
164	NYSE	SHO	Wed, Jun 15, 2005	23.80	24.21	23.58	24.20
163	NYSE	SHO	Tue, Jun 14, 2005	23.50	23.79	23.40	23.79
162	NYSE	SHO	Mon, Jun 13, 2005	23.35	23.56	23.35	23.53
161	NYSE	SHO	Fri, Jun 10, 2005	23.64	23.65	23.40	23.42
160	NYSE	SHO	Thu, Jun 9, 2005	23.75	23.85	23.55	23.69
159	NYSE	SHO	Wed, Jun 8, 2005	23.70	23.97	23.70	23.86
158	NYSE	SHO	Tue, Jun 7, 2005	23.60	23.90	23.50	23.66
157	NYSE	SHO	Mon, Jun 6, 2005	22.85	23.58	22.62	23.58
156	NYSE	SHO	Fri, Jun 3, 2005	22.67	23.30	22.67	22.85
155	NYSE	SHO	Thu, Jun 2, 2005	22.79	22.97	21.95	22.70
154	NYSE	SHO	Wed, Jun 1, 2005	23.00	23.00	22.55	22.75
153	NYSE	SHO	Tue, May 31, 2005	22.91	23.49	22.90	23.01
152	NYSE	SHO	Fri, May 27, 2005	22.35	22.90	22.35	22.90
151	NYSE	SHO	Thu, May 26, 2005	22.35	22.55	22.26	22.26
150	NYSE	SHO	Wed, May 25, 2005	22.70	22.78	22.23	22.32
149	NYSE	SHO	Tue, May 24, 2005	23.01	23.05	22.75	22.80
148	NYSE	SHO	Mon, May 23, 2005	23.25	23.44	22.42	23.07
147	NYSE	SHO	Fri, May 20, 2005	23.29	23.42	23.15	23.32
146	NYSE	SHO	Thu, May 19, 2005	23.32	23.39	23.21	23.29
145	NYSE	SHO	Wed, May 18, 2005	23.15	23.45	23.13	23.30
144	NYSE	SHO	Tue, May 17, 2005	23.15	23.15	23.00	23.08
143	NYSE	SHO	Mon, May 16, 2005	22.80	23.21	22.80	23.10
142	NYSE	SHO	Fri, May 13, 2005	23.15	23.21	22.68	22.76
141	NYSE	SHO	Thu, May 12, 2005	23.22	23.70	23.22	23.29
140	NYSE	SHO	Wed, May 11, 2005	22.90	23.20	22.82	23.11
139	NYSE	SHO	Tue, May 10, 2005	22.40	23.00	22.37	22.85
138	NYSE	SHO	Mon, May 9, 2005	22.52	23.07	22.45	22.47
137	NYSE	SHO	Fri, May 6, 2005	22.35	22.57	22.31	22.57
136	NYSE	SHO	Thu, May 5, 2005	22.20	22.42	22.15	22.29
135	NYSE	SHO	Wed, May 4, 2005	21.90	22.18	21.90	22.13
134	NYSE	SHO	Tue, May 3, 2005	21.95	22.00	21.80	21.87
133	NYSE	SHO	Mon, May 2, 2005	22.00	22.04	21.88	21.95
132	NYSE	SHO	Fri, Apr 29, 2005	21.70	21.98	21.60	21.96
131	NYSE	SHO	Thu, Apr 28, 2005	22.00	22.00	21.70	21.70
130	NYSE	SHO	Wed, Apr 27, 2005	21.87	22.06	21.60	22.00
129	NYSE	SHO	Tue, Apr 26, 2005	21.60	21.99	21.55	21.90
128	NYSE	SHO	Mon, Apr 25, 2005	21.55	21.75	21.55	21.74
127	NYSE	SHO	Fri, Apr 22, 2005	21.98	22.05	21.41	21.48
126	NYSE	SHO	Thu, Apr 21, 2005	21.95	22.05	21.93	22.00
125	NYSE	SHO	Wed, Apr 20, 2005	21.92	22.00	21.80	21.95
124	NYSE	SHO	Tue, Apr 19, 2005	21.90	22.40	21.67	21.99
123	NYSE	SHO	Mon, Apr 18, 2005	21.48	21.90	21.48	21.77
122	NYSE	SHO	Fri, Apr 15, 2005	21.44	21.70	21.39	21.48
121	NYSE	SHO	Thu, Apr 14, 2005	21.66	21.85	21.25	21.43
120	NYSE	SHO	Wed, Apr 13, 2005	21.70	21.75	21.46	21.66
119	NYSE	SHO	Tue, Apr 12, 2005	21.65	21.75	21.45	21.74
118	NYSE	SHO	Mon, Apr 11, 2005	21.60	21.75	21.55	21.65
117	NYSE	SHO	Fri, Apr 8, 2005	21.41	21.73	21.40	21.60
116	NYSE	SHO	Thu, Apr 7, 2005	21.20	21.60	21.15	21.50
115	NYSE	SHO	Wed, Apr 6, 2005	21.10	21.30	21.10	21.20
114	NYSE	SHO	Tue, Apr 5, 2005	21.19	21.35	21.15	21.25
113	NYSE	SHO	Mon, Apr 4, 2005	21.50	21.50	21.05	21.22
112	NYSE	SHO	Fri, Apr 1, 2005	21.52	21.56	20.96	21.33
111	NYSE	SHO	Thu, Mar 31, 2005	21.43	21.60	21.36	21.45
110	NYSE	SHO	Wed, Mar 30, 2005	21.12	21.29	21.01	21.28
109	NYSE	SHO	Tue, Mar 29, 2005	21.20	21.23	20.80	21.04
108	NYSE	SHO	Mon, Mar 28, 2005	21.70	21.75	21.15	21.49
107	NYSE	SHO	Thu, Mar 24, 2005	21.72	22.40	21.52	21.75
106	NYSE	SHO	Wed, Mar 23, 2005	21.45	21.52	20.00	21.51
105	NYSE	SHO	Tue, Mar 22, 2005	22.04	22.11	21.47	21.50
104	NYSE	SHO	Mon, Mar 21, 2005	22.15	22.19	22.02	22.03
103	NYSE	SHO	Fri, Mar 18, 2005	22.08	22.12	21.87	22.06
102	NYSE	SHO	Thu, Mar 17, 2005	21.80	21.88	21.75	21.88
101	NYSE	SHO	Wed, Mar 16, 2005	21.78	21.89	21.55	21.76
100	NYSE	SHO	Tue, Mar 15, 2005	21.81	22.00	21.68	21.78
99	NYSE	SHO	Mon, Mar 14, 2005	21.40	21.87	21.40	21.87
98	NYSE	SHO	Fri, Mar 11, 2005	21.45	21.55	21.10	21.33
97	NYSE	SHO	Thu, Mar 10, 2005	21.50	21.66	21.47	21.53
96	NYSE	SHO	Wed, Mar 9, 2005	22.03	22.03	21.40	21.49
95	NYSE	SHO	Tue, Mar 8, 2005	22.45	22.45	21.98	21.98
94	NYSE	SHO	Mon, Mar 7, 2005	22.50	22.65	22.45	22.49
93	NYSE	SHO	Fri, Mar 4, 2005	22.35	22.45	22.15	22.44
92	NYSE	SHO	Thu, Mar 3, 2005	22.30	22.55	22.26	22.31
91	NYSE	SHO	Wed, Mar 2, 2005	22.19	22.61	22.15	22.30
90	NYSE	SHO	Tue, Mar 1, 2005	22.50	22.65	22.30	22.40
89	NYSE	SHO	Mon, Feb 28, 2005	22.25	22.39	21.93	22.25
88	NYSE	SHO	Fri, Feb 25, 2005	21.75	22.15	21.71	22.14
87	NYSE	SHO	Thu, Feb 24, 2005	21.42	21.69	20.87	21.67
86	NYSE	SHO	Wed, Feb 23, 2005	21.40	21.62	21.32	21.40
85	NYSE	SHO	Tue, Feb 22, 2005	21.52	21.90	21.39	21.39
84	NYSE	SHO	Fri, Feb 18, 2005	21.69	22.08	21.52	21.80
83	NYSE	SHO	Thu, Feb 17, 2005	22.08	22.13	21.65	21.69
82	NYSE	SHO	Wed, Feb 16, 2005	22.10	22.25	21.96	22.05
81	NYSE	SHO	Tue, Feb 15, 2005	22.20	22.60	22.10	22.16
80	NYSE	SHO	Mon, Feb 14, 2005	22.00	22.28	21.95	22.20
79	NYSE	SHO	Fri, Feb 11, 2005	21.87	21.99	21.64	21.94
78	NYSE	SHO	Thu, Feb 10, 2005	21.50	22.28	21.40	21.87
77	NYSE	SHO	Wed, Feb 9, 2005	21.75	21.80	21.50	21.52
76	NYSE	SHO	Tue, Feb 8, 2005	21.30	21.82	21.23	21.80
75	NYSE	SHO	Mon, Feb 7, 2005	21.58	21.97	21.49	21.65
74	NYSE	SHO	Fri, Feb 4, 2005	20.98	21.48	20.91	21.28
73	NYSE	SHO	Thu, Feb 3, 2005	21.20	21.20	20.75	20.94
72	NYSE	SHO	Wed, Feb 2, 2005	21.00	21.01	20.75	20.87
71	NYSE	SHO	Tue, Feb 1, 2005	20.95	20.95	20.75	20.84
70	NYSE	SHO	Mon, Jan 31, 2005	21.15	21.17	20.45	20.90
69	NYSE	SHO	Fri, Jan 28, 2005	20.82	21.05	20.75	21.05
68	NYSE	SHO	Thu, Jan 27, 2005	20.65	20.98	20.62	20.85
67	NYSE	SHO	Wed, Jan 26, 2005	20.50	20.78	20.45	20.65
66	NYSE	SHO	Tue, Jan 25, 2005	21.05	21.20	20.30	20.47
65	NYSE	SHO	Mon, Jan 24, 2005	21.38	21.48	21.15	21.15
64	NYSE	SHO	Fri, Jan 21, 2005	21.06	21.30	20.70	21.30
63	NYSE	SHO	Thu, Jan 20, 2005	21.12	21.20	20.80	21.04
62	NYSE	SHO	Wed, Jan 19, 2005	21.07	21.32	20.85	21.20
61	NYSE	SHO	Tue, Jan 18, 2005	20.35	21.15	20.20	21.08
60	NYSE	SHO	Fri, Jan 14, 2005	20.25	20.40	20.23	20.40
59	NYSE	SHO	Thu, Jan 13, 2005	20.25	20.32	20.08	20.20
58	NYSE	SHO	Wed, Jan 12, 2005	21.15	21.30	20.12	20.31
57	NYSE	SHO	Tue, Jan 11, 2005	21.12	21.15	20.85	21.10
56	NYSE	SHO	Mon, Jan 10, 2005	21.10	21.36	21.00	21.12
55	NYSE	SHO	Fri, Jan 7, 2005	21.45	21.45	21.00	21.17
54	NYSE	SHO	Thu, Jan 6, 2005	20.73	21.43	20.70	21.43
53	NYSE	SHO	Wed, Jan 5, 2005	20.62	20.68	20.25	20.68
52	NYSE	SHO	Tue, Jan 4, 2005	20.97	21.25	20.60	20.76
51	NYSE	SHO	Mon, Jan 3, 2005	20.60	21.35	20.55	20.97
50	NYSE	SHO	Fri, Dec 31, 2004	20.35	20.84	20.35	20.78
49	NYSE	SHO	Thu, Dec 30, 2004	20.15	20.48	20.07	20.35
48	NYSE	SHO	Wed, Dec 29, 2004	20.50	20.52	20.10	20.19
47	NYSE	SHO	Tue, Dec 28, 2004	20.29	20.95	20.15	20.81
46	NYSE	SHO	Mon, Dec 27, 2004	20.45	20.45	20.10	20.30
45	NYSE	SHO	Thu, Dec 23, 2004	20.30	20.44	20.28	20.35
44	NYSE	SHO	Wed, Dec 22, 2004	20.11	20.31	20.05	20.30
43	NYSE	SHO	Tue, Dec 21, 2004	20.14	20.23	20.05	20.15
42	NYSE	SHO	Mon, Dec 20, 2004	20.40	20.48	20.01	20.30
41	NYSE	SHO	Fri, Dec 17, 2004	19.89	20.70	19.89	20.39
40	NYSE	SHO	Thu, Dec 16, 2004	19.92	20.00	19.70	19.89
39	NYSE	SHO	Wed, Dec 15, 2004	19.92	20.15	19.84	20.00
38	NYSE	SHO	Tue, Dec 14, 2004	19.74	20.04	19.73	19.98
37	NYSE	SHO	Mon, Dec 13, 2004	19.96	20.00	19.67	19.89
36	NYSE	SHO	Fri, Dec 10, 2004	19.75	19.98	19.65	19.89
35	NYSE	SHO	Thu, Dec 9, 2004	19.60	19.88	19.50	19.86
34	NYSE	SHO	Wed, Dec 8, 2004	19.30	19.65	19.30	19.65
33	NYSE	SHO	Tue, Dec 7, 2004	19.50	19.80	19.05	19.40
32	NYSE	SHO	Mon, Dec 6, 2004	18.75	19.50	18.75	19.38
31	NYSE	SHO	Fri, Dec 3, 2004	18.45	18.82	18.32	18.75
30	NYSE	SHO	Thu, Dec 2, 2004	18.45	18.48	18.26	18.48
29	NYSE	SHO	Wed, Dec 1, 2004	18.38	18.48	18.11	18.30
28	NYSE	SHO	Tue, Nov 30, 2004	18.00	18.35	17.97	18.27
27	NYSE	SHO	Mon, Nov 29, 2004	17.65	17.79	17.60	17.66
26	NYSE	SHO	Fri, Nov 26, 2004	17.70	17.73	17.51	17.65
25	NYSE	SHO	Wed, Nov 24, 2004	17.35	17.75	17.35	17.65
24	NYSE	SHO	Tue, Nov 23, 2004	17.40	17.53	17.25	17.32
23	NYSE	SHO	Mon, Nov 22, 2004	17.02	17.43	17.01	17.37
22	NYSE	SHO	Fri, Nov 19, 2004	17.25	17.30	16.95	17.20
21	NYSE	SHO	Thu, Nov 18, 2004	17.45	17.50	17.30	17.35
20	NYSE	SHO	Wed, Nov 17, 2004	17.50	17.62	17.33	17.40
19	NYSE	SHO	Tue, Nov 16, 2004	17.65	17.70	17.50	17.51
18	NYSE	SHO	Mon, Nov 15, 2004	17.50	17.88	17.42	17.68
17	NYSE	SHO	Fri, Nov 12, 2004	17.30	17.45	17.22	17.45
16	NYSE	SHO	Thu, Nov 11, 2004	17.16	17.35	17.13	17.31
15	NYSE	SHO	Wed, Nov 10, 2004	17.07	17.35	17.05	17.19
14	NYSE	SHO	Tue, Nov 9, 2004	17.06	17.15	17.05	17.10
13	NYSE	SHO	Mon, Nov 8, 2004	16.91	17.07	16.90	17.06
12	NYSE	SHO	Fri, Nov 5, 2004	17.16	17.19	16.90	16.92
11	NYSE	SHO	Thu, Nov 4, 2004	17.10	17.28	17.08	17.26
10	NYSE	SHO	Wed, Nov 3, 2004	17.20	17.25	17.01	17.11
9	NYSE	SHO	Tue, Nov 2, 2004	16.92	17.10	16.90	17.08
8	NYSE	SHO	Mon, Nov 1, 2004	16.85	17.00	16.85	16.97
7	NYSE	SHO	Fri, Oct 29, 2004	16.85	16.87	16.85	16.85
6	NYSE	SHO	Thu, Oct 28, 2004	16.85	16.95	16.85	16.85
5	NYSE	SHO	Wed, Oct 27, 2004	16.70	16.95	16.70	16.87
4	NYSE	SHO	Tue, Oct 26, 2004	16.70	16.75	16.70	16.70
3	NYSE	SHO	Mon, Oct 25, 2004	16.75	16.78	16.75	16.75
2	NYSE	SHO	Fri, Oct 22, 2004	17.00	17.04	16.70	16.76
1	NYSE	SHO	Thu, Oct 21, 2004	17.00	17.13	17.00	17.00
#	Exchange	Symbol	Date	Open	High	Low	Close

Sunstone Hotel Investors Inc NYSE:SHO 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