Special Opportunities Fund Inc NYSE:SPE Historical Prices

Below are the 3511 trading days of historical prices for SPE.

#	Exchange	Symbol	Date	Open	High	Low	Close
3511	NYSE	SPE	Fri, Apr 19, 2024	12.23	12.37	12.21	12.22
3510	NYSE	SPE	Thu, Apr 18, 2024	12.23	12.46	12.21	12.24
3509	NYSE	SPE	Wed, Apr 17, 2024	12.31	12.50	12.22	12.18
3508	NYSE	SPE	Tue, Apr 16, 2024	12.47	12.47	12.00	12.16
3507	NYSE	SPE	Mon, Apr 15, 2024	12.58	12.58	12.30	12.36
3506	NYSE	SPE	Fri, Apr 12, 2024	12.40	12.55	12.40	12.45
3505	NYSE	SPE	Thu, Apr 11, 2024	12.66	12.69	12.50	12.55
3504	NYSE	SPE	Wed, Apr 10, 2024	12.62	12.66	12.50	12.57
3503	NYSE	SPE	Tue, Apr 9, 2024	12.66	12.73	12.60	12.64
3502	NYSE	SPE	Mon, Apr 8, 2024	12.59	12.72	12.59	12.66
3501	NYSE	SPE	Fri, Apr 5, 2024	12.68	12.69	12.64	12.65
3500	NYSE	SPE	Thu, Apr 4, 2024	12.64	12.68	12.60	12.62
3499	NYSE	SPE	Wed, Apr 3, 2024	12.55	12.69	12.52	12.64
3498	NYSE	SPE	Tue, Apr 2, 2024	12.60	12.69	12.43	12.54
3497	NYSE	SPE	Mon, Apr 1, 2024	12.70	12.70	12.51	12.60
3496	NYSE	SPE	Thu, Mar 28, 2024	12.71	12.71	12.60	12.64
3495	NYSE	SPE	Wed, Mar 27, 2024	12.57	12.73	12.55	12.63
3494	NYSE	SPE	Tue, Mar 26, 2024	12.52	12.58	12.49	12.56
3493	NYSE	SPE	Mon, Mar 25, 2024	12.55	12.55	12.43	12.52
3492	NYSE	SPE	Fri, Mar 22, 2024	12.52	12.59	12.48	12.48
3491	NYSE	SPE	Thu, Mar 21, 2024	12.45	12.55	12.43	12.48
3490	NYSE	SPE	Wed, Mar 20, 2024	12.40	12.43	12.30	12.38
3489	NYSE	SPE	Tue, Mar 19, 2024	12.40	12.49	12.36	12.41
3488	NYSE	SPE	Mon, Mar 18, 2024	12.50	12.50	12.45	12.40
3487	NYSE	SPE	Fri, Mar 15, 2024	12.40	12.50	12.37	12.43
3486	NYSE	SPE	Thu, Mar 14, 2024	12.46	12.50	12.42	12.46
3485	NYSE	SPE	Wed, Mar 13, 2024	12.41	12.55	12.40	12.45
3484	NYSE	SPE	Tue, Mar 12, 2024	12.38	12.42	12.36	12.38
3483	NYSE	SPE	Mon, Mar 11, 2024	12.42	12.42	12.28	12.34
3482	NYSE	SPE	Fri, Mar 8, 2024	12.33	12.44	12.33	12.42
3481	NYSE	SPE	Thu, Mar 7, 2024	12.27	12.33	12.27	12.31
3480	NYSE	SPE	Wed, Mar 6, 2024	12.33	12.37	12.26	12.30
3479	NYSE	SPE	Tue, Mar 5, 2024	12.25	12.33	12.25	12.31
3478	NYSE	SPE	Mon, Mar 4, 2024	12.32	12.33	12.28	12.32
3477	NYSE	SPE	Fri, Mar 1, 2024	12.28	12.40	12.26	12.31
3476	NYSE	SPE	Thu, Feb 29, 2024	12.29	12.30	12.21	12.27
3475	NYSE	SPE	Wed, Feb 28, 2024	12.23	12.30	12.20	12.21
3474	NYSE	SPE	Tue, Feb 27, 2024	12.26	12.32	12.21	12.23
3473	NYSE	SPE	Mon, Feb 26, 2024	12.34	12.34	12.10	12.20
3472	NYSE	SPE	Fri, Feb 23, 2024	12.21	12.27	12.21	12.27
3471	NYSE	SPE	Thu, Feb 22, 2024	12.23	12.29	12.02	12.22
3470	NYSE	SPE	Wed, Feb 21, 2024	12.22	12.22	12.10	12.14
3469	NYSE	SPE	Tue, Feb 20, 2024	12.02	12.25	12.02	12.18
3468	NYSE	SPE	Fri, Feb 16, 2024	12.21	12.21	12.03	12.10
3467	NYSE	SPE	Thu, Feb 15, 2024	12.12	12.33	12.12	12.18
3466	NYSE	SPE	Wed, Feb 14, 2024	12.20	12.30	12.08	12.15
3465	NYSE	SPE	Tue, Feb 13, 2024	12.20	12.25	12.05	12.11
3464	NYSE	SPE	Mon, Feb 12, 2024	12.18	12.30	12.18	12.24
3463	NYSE	SPE	Fri, Feb 9, 2024	12.15	12.25	12.15	12.18
3462	NYSE	SPE	Thu, Feb 8, 2024	12.15	12.25	12.15	12.16
3461	NYSE	SPE	Wed, Feb 7, 2024	12.18	12.23	12.12	12.15
3460	NYSE	SPE	Tue, Feb 6, 2024	12.15	12.15	12.02	12.11
3459	NYSE	SPE	Mon, Feb 5, 2024	12.19	12.19	12.01	12.07
3458	NYSE	SPE	Fri, Feb 2, 2024	12.03	12.28	12.03	12.13
3457	NYSE	SPE	Thu, Feb 1, 2024	12.02	12.20	11.95	12.09
3456	NYSE	SPE	Wed, Jan 31, 2024	12.12	12.14	11.99	11.99
3455	NYSE	SPE	Tue, Jan 30, 2024	11.96	12.12	11.96	12.07
3454	NYSE	SPE	Mon, Jan 29, 2024	11.96	12.00	11.95	11.96
3453	NYSE	SPE	Fri, Jan 26, 2024	11.95	11.99	11.92	11.92
3452	NYSE	SPE	Thu, Jan 25, 2024	11.92	11.99	11.92	11.94
3451	NYSE	SPE	Wed, Jan 24, 2024	11.91	11.99	11.91	11.92
3450	NYSE	SPE	Tue, Jan 23, 2024	11.97	11.97	11.90	11.91
3449	NYSE	SPE	Mon, Jan 22, 2024	11.91	11.97	11.88	11.91
3448	NYSE	SPE	Fri, Jan 19, 2024	11.99	11.99	11.83	11.92
3447	NYSE	SPE	Thu, Jan 18, 2024	11.99	12.00	11.93	11.88
3446	NYSE	SPE	Wed, Jan 17, 2024	12.00	12.03	11.92	11.95
3445	NYSE	SPE	Tue, Jan 16, 2024	12.12	12.12	12.00	12.01
3444	NYSE	SPE	Fri, Jan 12, 2024	12.00	12.06	11.99	12.05
3443	NYSE	SPE	Thu, Jan 11, 2024	11.96	12.00	11.96	11.98
3442	NYSE	SPE	Wed, Jan 10, 2024	11.91	12.00	11.91	11.97
3441	NYSE	SPE	Tue, Jan 9, 2024	11.90	11.99	11.90	11.93
3440	NYSE	SPE	Mon, Jan 8, 2024	11.94	12.00	11.93	11.98
3439	NYSE	SPE	Fri, Jan 5, 2024	11.92	11.95	11.91	11.95
3438	NYSE	SPE	Thu, Jan 4, 2024	11.92	12.00	11.89	11.93
3437	NYSE	SPE	Wed, Jan 3, 2024	11.89	11.95	11.82	11.90
3436	NYSE	SPE	Tue, Jan 2, 2024	11.81	11.94	11.81	11.89
3435	NYSE	SPE	Fri, Dec 29, 2023	11.78	11.99	11.78	11.86
3434	NYSE	SPE	Thu, Dec 28, 2023	11.79	11.83	11.75	11.81
3433	NYSE	SPE	Wed, Dec 27, 2023	11.72	11.80	11.70	11.75
3432	NYSE	SPE	Tue, Dec 26, 2023	11.71	11.81	11.71	11.75
3431	NYSE	SPE	Fri, Dec 22, 2023	11.69	11.80	11.69	11.71
3430	NYSE	SPE	Thu, Dec 21, 2023	11.73	11.73	11.67	11.70
3429	NYSE	SPE	Wed, Dec 20, 2023	11.67	11.73	11.67	11.71
3428	NYSE	SPE	Tue, Dec 19, 2023	11.62	11.89	11.62	11.67
3427	NYSE	SPE	Mon, Dec 18, 2023	11.64	11.70	11.56	11.64
3426	NYSE	SPE	Fri, Dec 15, 2023	11.66	11.85	11.66	11.57
3425	NYSE	SPE	Thu, Dec 14, 2023	11.73	11.94	11.64	11.71
3424	NYSE	SPE	Wed, Dec 13, 2023	11.51	11.66	11.51	11.64
3423	NYSE	SPE	Tue, Dec 12, 2023	11.56	11.56	11.45	11.46
3422	NYSE	SPE	Mon, Dec 11, 2023	11.55	11.57	11.53	11.54
3421	NYSE	SPE	Fri, Dec 8, 2023	11.51	11.59	11.51	11.57
3420	NYSE	SPE	Thu, Dec 7, 2023	11.52	11.62	11.45	11.53
3419	NYSE	SPE	Wed, Dec 6, 2023	11.68	11.68	11.43	11.56
3418	NYSE	SPE	Tue, Dec 5, 2023	11.60	11.64	11.48	11.56
3417	NYSE	SPE	Mon, Dec 4, 2023	11.41	11.76	11.40	11.60
3416	NYSE	SPE	Fri, Dec 1, 2023	11.27	11.50	11.22	11.41
3415	NYSE	SPE	Thu, Nov 30, 2023	11.40	11.40	11.18	11.25
3414	NYSE	SPE	Wed, Nov 29, 2023	11.30	11.39	11.26	11.30
3413	NYSE	SPE	Tue, Nov 28, 2023	11.23	11.30	11.23	11.24
3412	NYSE	SPE	Mon, Nov 27, 2023	11.26	11.30	11.25	11.27
3411	NYSE	SPE	Fri, Nov 24, 2023	11.18	11.30	11.16	11.22
3410	NYSE	SPE	Wed, Nov 22, 2023	11.23	11.30	11.23	11.25
3409	NYSE	SPE	Tue, Nov 21, 2023	11.23	11.32	11.13	11.13
3408	NYSE	SPE	Mon, Nov 20, 2023	11.17	11.29	11.17	11.21
3407	NYSE	SPE	Fri, Nov 17, 2023	11.29	11.29	11.11	11.13
3406	NYSE	SPE	Thu, Nov 16, 2023	11.30	11.35	11.22	11.13
3405	NYSE	SPE	Wed, Nov 15, 2023	11.31	11.42	11.25	11.40
3404	NYSE	SPE	Tue, Nov 14, 2023	10.99	11.30	10.95	11.30
3403	NYSE	SPE	Mon, Nov 13, 2023	10.90	10.99	10.90	10.93
3402	NYSE	SPE	Fri, Nov 10, 2023	10.88	10.99	10.88	10.93
3401	NYSE	SPE	Thu, Nov 9, 2023	10.89	10.99	10.82	10.84
3400	NYSE	SPE	Wed, Nov 8, 2023	10.95	10.95	10.89	10.89
3399	NYSE	SPE	Tue, Nov 7, 2023	10.98	10.98	10.90	10.93
3398	NYSE	SPE	Mon, Nov 6, 2023	10.93	10.99	10.90	10.98
3397	NYSE	SPE	Fri, Nov 3, 2023	10.71	10.99	10.71	10.92
3396	NYSE	SPE	Thu, Nov 2, 2023	10.52	10.65	10.52	10.64
3395	NYSE	SPE	Wed, Nov 1, 2023	10.37	10.55	10.37	10.48
3394	NYSE	SPE	Tue, Oct 31, 2023	10.31	10.39	10.31	10.34
3393	NYSE	SPE	Mon, Oct 30, 2023	10.32	10.32	10.26	10.30
3392	NYSE	SPE	Fri, Oct 27, 2023	10.35	10.39	10.26	10.26
3391	NYSE	SPE	Thu, Oct 26, 2023	10.37	10.48	10.35	10.38
3390	NYSE	SPE	Wed, Oct 25, 2023	10.54	10.54	10.37	10.40
3389	NYSE	SPE	Tue, Oct 24, 2023	10.47	10.54	10.47	10.54
3388	NYSE	SPE	Mon, Oct 23, 2023	10.52	10.60	10.51	10.51
3387	NYSE	SPE	Fri, Oct 20, 2023	10.70	10.83	10.52	10.61
3386	NYSE	SPE	Thu, Oct 19, 2023	10.85	10.85	10.70	10.73
3385	NYSE	SPE	Wed, Oct 18, 2023	10.97	10.97	10.85	10.79
3384	NYSE	SPE	Tue, Oct 17, 2023	10.91	10.94	10.89	10.91
3383	NYSE	SPE	Mon, Oct 16, 2023	10.85	11.00	10.84	10.90
3382	NYSE	SPE	Fri, Oct 13, 2023	10.85	11.00	10.85	10.85
3381	NYSE	SPE	Thu, Oct 12, 2023	10.84	10.97	10.81	10.85
3380	NYSE	SPE	Wed, Oct 11, 2023	10.80	10.89	10.80	10.80
3379	NYSE	SPE	Tue, Oct 10, 2023	10.86	10.86	10.75	10.79
3378	NYSE	SPE	Mon, Oct 9, 2023	10.71	10.83	10.66	10.79
3377	NYSE	SPE	Fri, Oct 6, 2023	10.59	10.74	10.57	10.73
3376	NYSE	SPE	Thu, Oct 5, 2023	10.58	10.64	10.57	10.58
3375	NYSE	SPE	Wed, Oct 4, 2023	10.71	10.76	10.63	10.65
3374	NYSE	SPE	Tue, Oct 3, 2023	10.83	10.83	10.69	10.72
3373	NYSE	SPE	Mon, Oct 2, 2023	10.96	10.96	10.77	10.82
3372	NYSE	SPE	Fri, Sep 29, 2023	11.00	11.09	10.88	10.93
3371	NYSE	SPE	Thu, Sep 28, 2023	10.94	10.99	10.91	10.99
3370	NYSE	SPE	Wed, Sep 27, 2023	11.01	11.06	10.85	10.87
3369	NYSE	SPE	Tue, Sep 26, 2023	11.05	11.10	10.94	10.95
3368	NYSE	SPE	Mon, Sep 25, 2023	11.14	11.15	11.02	11.10
3367	NYSE	SPE	Fri, Sep 22, 2023	11.16	11.21	11.13	11.15
3366	NYSE	SPE	Thu, Sep 21, 2023	11.22	11.25	11.16	11.17
3365	NYSE	SPE	Wed, Sep 20, 2023	11.25	11.28	11.20	11.22
3364	NYSE	SPE	Tue, Sep 19, 2023	11.21	11.26	11.20	11.20
3363	NYSE	SPE	Mon, Sep 18, 2023	11.29	11.35	11.29	11.24
3362	NYSE	SPE	Fri, Sep 15, 2023	11.29	11.33	11.29	11.29
3361	NYSE	SPE	Thu, Sep 14, 2023	11.30	11.35	11.29	11.29
3360	NYSE	SPE	Wed, Sep 13, 2023	11.32	11.36	11.30	11.30
3359	NYSE	SPE	Tue, Sep 12, 2023	11.32	11.37	11.27	11.28
3358	NYSE	SPE	Mon, Sep 11, 2023	11.46	11.46	11.34	11.39
3357	NYSE	SPE	Fri, Sep 8, 2023	11.31	11.44	11.31	11.31
3356	NYSE	SPE	Thu, Sep 7, 2023	11.43	11.44	11.31	11.31
3355	NYSE	SPE	Wed, Sep 6, 2023	11.52	11.52	11.35	11.41
3354	NYSE	SPE	Tue, Sep 5, 2023	11.53	11.55	11.45	11.49
3353	NYSE	SPE	Fri, Sep 1, 2023	11.45	11.54	11.45	11.52
3352	NYSE	SPE	Thu, Aug 31, 2023	11.45	11.45	11.39	11.43
3351	NYSE	SPE	Wed, Aug 30, 2023	11.40	11.40	11.35	11.38
3350	NYSE	SPE	Tue, Aug 29, 2023	11.31	11.40	11.31	11.34
3349	NYSE	SPE	Mon, Aug 28, 2023	11.28	11.36	11.28	11.30
3348	NYSE	SPE	Fri, Aug 25, 2023	11.30	11.30	11.27	11.27
3347	NYSE	SPE	Thu, Aug 24, 2023	11.33	11.42	11.28	11.28
3346	NYSE	SPE	Wed, Aug 23, 2023	11.32	11.42	11.29	11.30
3345	NYSE	SPE	Tue, Aug 22, 2023	11.29	11.35	11.26	11.28
3344	NYSE	SPE	Mon, Aug 21, 2023	11.34	11.34	11.28	11.29
3343	NYSE	SPE	Fri, Aug 18, 2023	11.49	11.49	11.41	11.33
3342	NYSE	SPE	Thu, Aug 17, 2023	11.42	11.47	11.39	11.45
3341	NYSE	SPE	Wed, Aug 16, 2023	11.50	11.56	11.43	11.47
3340	NYSE	SPE	Tue, Aug 15, 2023	11.54	11.54	11.45	11.45
3339	NYSE	SPE	Mon, Aug 14, 2023	11.48	11.58	11.48	11.50
3338	NYSE	SPE	Fri, Aug 11, 2023	11.48	11.53	11.48	11.50
3337	NYSE	SPE	Thu, Aug 10, 2023	11.47	11.59	11.45	11.49
3336	NYSE	SPE	Wed, Aug 9, 2023	11.55	11.55	11.45	11.45
3335	NYSE	SPE	Tue, Aug 8, 2023	11.49	11.56	11.48	11.55
3334	NYSE	SPE	Mon, Aug 7, 2023	11.55	11.60	11.50	11.58
3333	NYSE	SPE	Fri, Aug 4, 2023	11.46	11.59	11.45	11.47
3332	NYSE	SPE	Thu, Aug 3, 2023	11.49	11.57	11.43	11.51
3331	NYSE	SPE	Wed, Aug 2, 2023	11.54	11.54	11.39	11.47
3330	NYSE	SPE	Tue, Aug 1, 2023	11.52	11.57	11.50	11.53
3329	NYSE	SPE	Mon, Jul 31, 2023	11.57	11.60	11.52	11.57
3328	NYSE	SPE	Fri, Jul 28, 2023	11.43	11.54	11.43	11.49
3327	NYSE	SPE	Thu, Jul 27, 2023	11.44	11.58	11.44	11.45
3326	NYSE	SPE	Wed, Jul 26, 2023	11.45	11.48	11.41	11.46
3325	NYSE	SPE	Tue, Jul 25, 2023	11.50	11.50	11.43	11.44
3324	NYSE	SPE	Mon, Jul 24, 2023	11.38	11.51	11.38	11.44
3323	NYSE	SPE	Fri, Jul 21, 2023	11.32	11.42	11.32	11.37
3322	NYSE	SPE	Thu, Jul 20, 2023	11.42	11.43	11.25	11.34
3321	NYSE	SPE	Wed, Jul 19, 2023	11.36	11.43	11.22	11.37
3320	NYSE	SPE	Tue, Jul 18, 2023	11.42	11.51	11.38	11.38
3319	NYSE	SPE	Mon, Jul 17, 2023	11.27	11.43	11.27	11.37
3318	NYSE	SPE	Fri, Jul 14, 2023	11.33	11.42	11.24	11.32
3317	NYSE	SPE	Thu, Jul 13, 2023	11.31	11.52	11.31	11.40
3316	NYSE	SPE	Wed, Jul 12, 2023	11.22	11.39	11.22	11.32
3315	NYSE	SPE	Tue, Jul 11, 2023	11.33	11.35	11.15	11.21
3314	NYSE	SPE	Mon, Jul 10, 2023	11.15	11.26	11.11	11.21
3313	NYSE	SPE	Fri, Jul 7, 2023	11.20	11.30	11.15	11.15
3312	NYSE	SPE	Thu, Jul 6, 2023	11.24	11.26	11.17	11.18
3311	NYSE	SPE	Wed, Jul 5, 2023	11.31	11.31	11.21	11.28
3310	NYSE	SPE	Mon, Jul 3, 2023	11.22	11.36	11.10	11.32
3309	NYSE	SPE	Fri, Jun 30, 2023	11.20	11.25	11.19	11.22
3308	NYSE	SPE	Thu, Jun 29, 2023	11.19	11.19	11.11	11.15
3307	NYSE	SPE	Wed, Jun 28, 2023	11.06	11.16	11.05	11.06
3306	NYSE	SPE	Tue, Jun 27, 2023	11.06	11.18	10.97	11.14
3305	NYSE	SPE	Mon, Jun 26, 2023	10.93	11.10	10.93	11.08
3304	NYSE	SPE	Fri, Jun 23, 2023	11.06	11.10	11.00	11.06
3303	NYSE	SPE	Thu, Jun 22, 2023	11.06	11.12	11.06	11.09
3302	NYSE	SPE	Wed, Jun 21, 2023	11.10	11.19	11.10	11.12
3301	NYSE	SPE	Tue, Jun 20, 2023	11.10	11.11	11.01	11.07
3300	NYSE	SPE	Fri, Jun 16, 2023	11.14	11.21	11.10	11.09
3299	NYSE	SPE	Thu, Jun 15, 2023	11.09	11.15	11.06	11.11
3298	NYSE	SPE	Wed, Jun 14, 2023	11.14	11.18	10.93	11.06
3297	NYSE	SPE	Tue, Jun 13, 2023	11.12	11.15	11.12	11.12
3296	NYSE	SPE	Mon, Jun 12, 2023	11.13	11.15	11.03	11.12
3295	NYSE	SPE	Fri, Jun 9, 2023	11.13	11.14	11.00	11.13
3294	NYSE	SPE	Thu, Jun 8, 2023	11.00	11.10	11.00	11.04
3293	NYSE	SPE	Wed, Jun 7, 2023	10.98	11.10	10.92	11.01
3292	NYSE	SPE	Tue, Jun 6, 2023	10.86	10.97	10.86	10.95
3291	NYSE	SPE	Mon, Jun 5, 2023	10.91	10.96	10.87	10.91
3290	NYSE	SPE	Fri, Jun 2, 2023	10.90	10.97	10.87	10.91
3289	NYSE	SPE	Thu, Jun 1, 2023	10.78	10.87	10.71	10.80
3288	NYSE	SPE	Wed, May 31, 2023	10.75	10.84	10.70	10.80
3287	NYSE	SPE	Tue, May 30, 2023	10.90	10.90	10.77	10.79
3286	NYSE	SPE	Fri, May 26, 2023	10.73	10.85	10.73	10.75
3285	NYSE	SPE	Thu, May 25, 2023	10.78	10.79	10.70	10.74
3284	NYSE	SPE	Wed, May 24, 2023	10.74	10.76	10.70	10.70
3283	NYSE	SPE	Tue, May 23, 2023	10.85	10.85	10.72	10.80
3282	NYSE	SPE	Mon, May 22, 2023	10.77	10.84	10.75	10.82
3281	NYSE	SPE	Fri, May 19, 2023	10.76	10.76	10.75	10.76
3280	NYSE	SPE	Thu, May 18, 2023	10.87	11.04	10.72	10.74
3279	NYSE	SPE	Wed, May 17, 2023	10.79	11.10	10.78	10.81
3278	NYSE	SPE	Tue, May 16, 2023	10.91	10.91	10.72	10.80
3277	NYSE	SPE	Mon, May 15, 2023	10.76	10.99	10.75	10.84
3276	NYSE	SPE	Fri, May 12, 2023	10.82	10.87	10.72	10.76
3275	NYSE	SPE	Thu, May 11, 2023	10.81	10.94	10.79	10.82
3274	NYSE	SPE	Wed, May 10, 2023	10.90	10.91	10.82	10.86
3273	NYSE	SPE	Tue, May 9, 2023	10.96	10.96	10.85	10.88
3272	NYSE	SPE	Mon, May 8, 2023	10.98	11.03	10.90	10.91
3271	NYSE	SPE	Fri, May 5, 2023	10.89	11.02	10.82	11.01
3270	NYSE	SPE	Thu, May 4, 2023	10.90	10.99	10.81	10.85
3269	NYSE	SPE	Wed, May 3, 2023	10.92	11.00	10.92	10.92
3268	NYSE	SPE	Tue, May 2, 2023	11.07	11.07	10.90	10.92
3267	NYSE	SPE	Mon, May 1, 2023	11.15	11.15	11.01	11.07
3266	NYSE	SPE	Fri, Apr 28, 2023	10.82	11.07	10.80	11.07
3265	NYSE	SPE	Thu, Apr 27, 2023	10.85	10.91	10.79	10.89
3264	NYSE	SPE	Wed, Apr 26, 2023	10.77	10.96	10.77	10.82
3263	NYSE	SPE	Tue, Apr 25, 2023	10.89	10.89	10.78	10.78
3262	NYSE	SPE	Mon, Apr 24, 2023	10.96	10.98	10.84	10.89
3261	NYSE	SPE	Fri, Apr 21, 2023	10.96	10.97	10.87	10.96
3260	NYSE	SPE	Thu, Apr 20, 2023	10.90	10.97	10.88	10.92
3259	NYSE	SPE	Wed, Apr 19, 2023	10.93	10.99	10.91	10.94
3258	NYSE	SPE	Tue, Apr 18, 2023	11.02	11.06	10.91	11.00
3257	NYSE	SPE	Mon, Apr 17, 2023	11.02	11.17	11.02	11.01
3256	NYSE	SPE	Fri, Apr 14, 2023	11.12	11.12	11.02	11.09
3255	NYSE	SPE	Thu, Apr 13, 2023	11.12	11.19	11.08	11.12
3254	NYSE	SPE	Wed, Apr 12, 2023	11.15	11.55	11.12	11.16
3253	NYSE	SPE	Tue, Apr 11, 2023	11.25	11.25	11.08	11.14
3252	NYSE	SPE	Mon, Apr 10, 2023	10.98	11.48	10.98	11.12
3251	NYSE	SPE	Thu, Apr 6, 2023	10.93	11.05	10.85	10.99
3250	NYSE	SPE	Wed, Apr 5, 2023	10.85	11.03	10.85	10.93
3249	NYSE	SPE	Tue, Apr 4, 2023	11.00	11.12	10.91	10.94
3248	NYSE	SPE	Mon, Apr 3, 2023	10.92	11.18	10.92	11.06
3247	NYSE	SPE	Fri, Mar 31, 2023	10.98	10.99	10.86	10.94
3246	NYSE	SPE	Thu, Mar 30, 2023	10.82	10.93	10.80	10.92
3245	NYSE	SPE	Wed, Mar 29, 2023	10.75	10.83	10.71	10.78
3244	NYSE	SPE	Tue, Mar 28, 2023	10.73	10.77	10.71	10.71
3243	NYSE	SPE	Mon, Mar 27, 2023	10.67	10.76	10.64	10.73
3242	NYSE	SPE	Fri, Mar 24, 2023	10.54	10.65	10.41	10.62
3241	NYSE	SPE	Thu, Mar 23, 2023	10.73	10.87	10.37	10.54
3240	NYSE	SPE	Wed, Mar 22, 2023	10.79	10.94	10.70	10.71
3239	NYSE	SPE	Tue, Mar 21, 2023	10.74	10.88	10.70	10.75
3238	NYSE	SPE	Mon, Mar 20, 2023	10.80	10.89	10.67	10.67
3237	NYSE	SPE	Fri, Mar 17, 2023	11.10	11.10	10.80	10.80
3236	NYSE	SPE	Thu, Mar 16, 2023	10.75	11.04	10.70	11.00
3235	NYSE	SPE	Wed, Mar 15, 2023	10.97	11.08	10.78	10.81
3234	NYSE	SPE	Tue, Mar 14, 2023	10.97	11.11	10.95	10.95
3233	NYSE	SPE	Mon, Mar 13, 2023	11.01	11.04	10.90	10.92
3232	NYSE	SPE	Fri, Mar 10, 2023	11.20	11.27	11.05	11.05
3231	NYSE	SPE	Thu, Mar 9, 2023	11.37	11.40	11.26	11.26
3230	NYSE	SPE	Wed, Mar 8, 2023	11.43	11.47	11.30	11.36
3229	NYSE	SPE	Tue, Mar 7, 2023	11.55	11.55	11.35	11.35
3228	NYSE	SPE	Mon, Mar 6, 2023	11.60	11.60	11.46	11.49
3227	NYSE	SPE	Fri, Mar 3, 2023	11.50	11.55	11.47	11.53
3226	NYSE	SPE	Thu, Mar 2, 2023	11.50	11.50	11.38	11.47
3225	NYSE	SPE	Wed, Mar 1, 2023	11.52	11.60	11.47	11.47
3224	NYSE	SPE	Tue, Feb 28, 2023	11.59	11.65	11.48	11.52
3223	NYSE	SPE	Mon, Feb 27, 2023	11.60	11.70	11.56	11.56
3222	NYSE	SPE	Fri, Feb 24, 2023	11.54	11.65	11.50	11.61
3221	NYSE	SPE	Thu, Feb 23, 2023	11.67	11.69	11.51	11.60
3220	NYSE	SPE	Wed, Feb 22, 2023	11.61	11.67	11.54	11.59
3219	NYSE	SPE	Tue, Feb 21, 2023	11.72	11.81	11.58	11.59
3218	NYSE	SPE	Fri, Feb 17, 2023	11.89	11.89	11.78	11.80
3217	NYSE	SPE	Thu, Feb 16, 2023	11.87	11.96	11.78	11.85
3216	NYSE	SPE	Wed, Feb 15, 2023	11.95	12.00	11.83	11.91
3215	NYSE	SPE	Tue, Feb 14, 2023	11.88	11.95	11.88	11.84
3214	NYSE	SPE	Mon, Feb 13, 2023	11.86	11.95	11.81	11.90
3213	NYSE	SPE	Fri, Feb 10, 2023	11.80	11.95	11.80	11.90
3212	NYSE	SPE	Thu, Feb 9, 2023	11.88	11.95	11.80	11.85
3211	NYSE	SPE	Wed, Feb 8, 2023	11.79	11.85	11.78	11.81
3210	NYSE	SPE	Tue, Feb 7, 2023	11.70	11.90	11.69	11.87
3209	NYSE	SPE	Mon, Feb 6, 2023	11.86	11.89	11.65	11.75
3208	NYSE	SPE	Fri, Feb 3, 2023	11.71	11.92	11.71	11.83
3207	NYSE	SPE	Thu, Feb 2, 2023	11.79	11.90	11.79	11.87
3206	NYSE	SPE	Wed, Feb 1, 2023	11.73	11.77	11.67	11.75
3205	NYSE	SPE	Tue, Jan 31, 2023	11.75	11.75	11.62	11.70
3204	NYSE	SPE	Mon, Jan 30, 2023	11.70	11.72	11.61	11.64
3203	NYSE	SPE	Fri, Jan 27, 2023	11.69	11.76	11.65	11.70
3202	NYSE	SPE	Thu, Jan 26, 2023	11.73	11.76	11.60	11.69
3201	NYSE	SPE	Wed, Jan 25, 2023	11.61	11.69	11.57	11.68
3200	NYSE	SPE	Tue, Jan 24, 2023	11.67	11.70	11.64	11.68
3199	NYSE	SPE	Mon, Jan 23, 2023	11.58	11.85	11.58	11.68
3198	NYSE	SPE	Fri, Jan 20, 2023	11.59	11.70	11.57	11.58
3197	NYSE	SPE	Thu, Jan 19, 2023	11.59	11.61	11.54	11.55
3196	NYSE	SPE	Wed, Jan 18, 2023	11.85	11.85	11.65	11.68
3195	NYSE	SPE	Tue, Jan 17, 2023	11.55	11.83	11.55	11.78
3194	NYSE	SPE	Fri, Jan 13, 2023	11.53	11.66	11.53	11.56
3193	NYSE	SPE	Thu, Jan 12, 2023	11.60	11.66	11.56	11.61
3192	NYSE	SPE	Wed, Jan 11, 2023	11.50	11.61	11.48	11.59
3191	NYSE	SPE	Tue, Jan 10, 2023	11.43	11.53	11.38	11.50
3190	NYSE	SPE	Mon, Jan 9, 2023	11.43	11.52	11.40	11.43
3189	NYSE	SPE	Fri, Jan 6, 2023	11.30	11.40	11.05	11.40
3188	NYSE	SPE	Thu, Jan 5, 2023	11.10	11.25	11.09	11.24
3187	NYSE	SPE	Wed, Jan 4, 2023	11.46	11.67	11.22	11.24
3186	NYSE	SPE	Tue, Jan 3, 2023	11.45	11.58	11.27	11.36
3185	NYSE	SPE	Fri, Dec 30, 2022	11.40	11.57	11.31	11.40
3184	NYSE	SPE	Thu, Dec 29, 2022	11.22	11.48	11.22	11.40
3183	NYSE	SPE	Wed, Dec 28, 2022	11.38	11.40	11.25	11.25
3182	NYSE	SPE	Tue, Dec 27, 2022	11.48	11.49	11.38	11.38
3181	NYSE	SPE	Fri, Dec 23, 2022	11.62	11.64	11.40	11.56
3180	NYSE	SPE	Thu, Dec 22, 2022	11.71	11.71	11.46	11.53
3179	NYSE	SPE	Wed, Dec 21, 2022	11.68	11.85	11.68	11.71
3178	NYSE	SPE	Tue, Dec 20, 2022	11.69	11.85	11.39	11.67
3177	NYSE	SPE	Mon, Dec 19, 2022	11.94	11.94	11.66	11.67
3176	NYSE	SPE	Fri, Dec 16, 2022	11.81	11.93	11.70	11.81
3175	NYSE	SPE	Thu, Dec 15, 2022	11.90	12.14	11.75	11.80
3174	NYSE	SPE	Wed, Dec 14, 2022	12.13	12.13	11.82	11.95
3173	NYSE	SPE	Tue, Dec 13, 2022	12.11	12.15	11.95	11.99
3172	NYSE	SPE	Mon, Dec 12, 2022	12.01	12.01	11.86	11.91
3171	NYSE	SPE	Fri, Dec 9, 2022	12.13	12.23	12.02	12.05
3170	NYSE	SPE	Thu, Dec 8, 2022	12.08	12.17	11.95	12.10
3169	NYSE	SPE	Wed, Dec 7, 2022	12.02	12.09	11.96	12.01
3168	NYSE	SPE	Tue, Dec 6, 2022	12.04	12.16	11.88	11.97
3167	NYSE	SPE	Mon, Dec 5, 2022	12.21	12.22	11.98	11.98
3166	NYSE	SPE	Fri, Dec 2, 2022	12.19	12.34	12.05	12.22
3165	NYSE	SPE	Thu, Dec 1, 2022	12.30	12.33	12.20	12.27
3164	NYSE	SPE	Wed, Nov 30, 2022	12.10	12.29	11.96	12.28
3163	NYSE	SPE	Tue, Nov 29, 2022	12.06	12.15	11.88	11.99
3162	NYSE	SPE	Mon, Nov 28, 2022	12.11	12.18	11.93	12.00
3161	NYSE	SPE	Fri, Nov 25, 2022	12.07	12.20	12.02	12.11
3160	NYSE	SPE	Wed, Nov 23, 2022	11.96	12.07	11.93	11.95
3159	NYSE	SPE	Tue, Nov 22, 2022	11.91	11.98	11.86	11.93
3158	NYSE	SPE	Mon, Nov 21, 2022	11.96	11.97	11.80	11.95
3157	NYSE	SPE	Fri, Nov 18, 2022	11.90	12.04	11.85	11.92
3156	NYSE	SPE	Thu, Nov 17, 2022	11.90	11.90	11.83	11.85
3155	NYSE	SPE	Wed, Nov 16, 2022	12.09	12.17	11.92	11.92
3154	NYSE	SPE	Tue, Nov 15, 2022	12.05	12.09	11.94	12.09
3153	NYSE	SPE	Mon, Nov 14, 2022	11.93	12.07	11.93	11.96
3152	NYSE	SPE	Fri, Nov 11, 2022	11.95	12.06	11.88	12.00
3151	NYSE	SPE	Thu, Nov 10, 2022	11.76	11.90	11.76	11.88
3150	NYSE	SPE	Wed, Nov 9, 2022	11.65	11.65	11.55	11.56
3149	NYSE	SPE	Tue, Nov 8, 2022	11.53	11.69	11.52	11.62
3148	NYSE	SPE	Mon, Nov 7, 2022	11.56	11.79	11.51	11.60
3147	NYSE	SPE	Fri, Nov 4, 2022	11.62	11.72	11.32	11.48
3146	NYSE	SPE	Thu, Nov 3, 2022	11.53	11.67	11.30	11.50
3145	NYSE	SPE	Wed, Nov 2, 2022	11.80	11.90	11.52	11.52
3144	NYSE	SPE	Tue, Nov 1, 2022	11.72	11.88	11.70	11.78
3143	NYSE	SPE	Mon, Oct 31, 2022	11.64	11.75	11.50	11.69
3142	NYSE	SPE	Fri, Oct 28, 2022	11.44	11.64	11.44	11.64
3141	NYSE	SPE	Thu, Oct 27, 2022	11.35	11.58	11.25	11.43
3140	NYSE	SPE	Wed, Oct 26, 2022	11.18	11.32	11.15	11.29
3139	NYSE	SPE	Tue, Oct 25, 2022	11.17	11.29	11.07	11.15
3138	NYSE	SPE	Mon, Oct 24, 2022	11.01	11.29	10.94	11.10
3137	NYSE	SPE	Fri, Oct 21, 2022	11.01	11.08	10.91	10.96
3136	NYSE	SPE	Thu, Oct 20, 2022	11.24	11.24	10.90	10.99
3135	NYSE	SPE	Wed, Oct 19, 2022	11.16	11.35	11.15	11.17
3134	NYSE	SPE	Tue, Oct 18, 2022	11.51	11.59	11.38	11.32
3133	NYSE	SPE	Mon, Oct 17, 2022	11.44	11.50	11.25	11.43
3132	NYSE	SPE	Fri, Oct 14, 2022	11.46	11.46	11.21	11.35
3131	NYSE	SPE	Thu, Oct 13, 2022	11.23	11.40	11.11	11.38
3130	NYSE	SPE	Wed, Oct 12, 2022	11.57	11.57	11.25	11.31
3129	NYSE	SPE	Tue, Oct 11, 2022	11.35	11.57	11.26	11.56
3128	NYSE	SPE	Mon, Oct 10, 2022	11.47	11.54	11.33	11.37
3127	NYSE	SPE	Fri, Oct 7, 2022	11.53	11.62	11.40	11.45
3126	NYSE	SPE	Thu, Oct 6, 2022	11.47	11.70	11.27	11.70
3125	NYSE	SPE	Wed, Oct 5, 2022	11.47	11.66	11.37	11.46
3124	NYSE	SPE	Tue, Oct 4, 2022	11.22	11.59	11.22	11.51
3123	NYSE	SPE	Mon, Oct 3, 2022	11.14	11.31	11.07	11.21
3122	NYSE	SPE	Fri, Sep 30, 2022	11.10	11.23	11.05	11.09
3121	NYSE	SPE	Thu, Sep 29, 2022	11.12	11.25	10.96	11.00
3120	NYSE	SPE	Wed, Sep 28, 2022	11.03	11.25	11.01	11.25
3119	NYSE	SPE	Tue, Sep 27, 2022	11.12	11.18	10.97	11.05
3118	NYSE	SPE	Mon, Sep 26, 2022	11.30	11.35	11.03	11.04
3117	NYSE	SPE	Fri, Sep 23, 2022	11.52	11.58	11.21	11.29
3116	NYSE	SPE	Thu, Sep 22, 2022	11.82	11.84	11.58	11.70
3115	NYSE	SPE	Wed, Sep 21, 2022	12.03	12.09	11.80	11.82
3114	NYSE	SPE	Tue, Sep 20, 2022	12.37	12.37	12.00	12.05
3113	NYSE	SPE	Mon, Sep 19, 2022	12.50	12.59	12.37	12.34
3112	NYSE	SPE	Fri, Sep 16, 2022	12.65	12.68	12.51	12.53
3111	NYSE	SPE	Thu, Sep 15, 2022	12.70	12.85	12.60	12.65
3110	NYSE	SPE	Wed, Sep 14, 2022	12.75	12.80	12.66	12.77
3109	NYSE	SPE	Tue, Sep 13, 2022	12.87	12.90	12.60	12.74
3108	NYSE	SPE	Mon, Sep 12, 2022	12.88	12.97	12.86	12.88
3107	NYSE	SPE	Fri, Sep 9, 2022	12.90	12.93	12.83	12.86
3106	NYSE	SPE	Thu, Sep 8, 2022	12.70	12.94	12.67	12.77
3105	NYSE	SPE	Wed, Sep 7, 2022	12.57	12.73	12.57	12.71
3104	NYSE	SPE	Tue, Sep 6, 2022	12.80	12.90	12.61	12.62
3103	NYSE	SPE	Fri, Sep 2, 2022	12.89	13.04	12.80	12.80
3102	NYSE	SPE	Thu, Sep 1, 2022	12.95	13.11	12.80	12.92
3101	NYSE	SPE	Wed, Aug 31, 2022	13.15	13.15	12.95	13.00
3100	NYSE	SPE	Tue, Aug 30, 2022	12.98	13.20	12.95	13.07
3099	NYSE	SPE	Mon, Aug 29, 2022	13.06	13.16	12.97	12.97
3098	NYSE	SPE	Fri, Aug 26, 2022	13.22	13.33	13.06	13.19
3097	NYSE	SPE	Thu, Aug 25, 2022	13.20	13.42	13.20	13.26
3096	NYSE	SPE	Wed, Aug 24, 2022	13.20	13.29	13.18	13.20
3095	NYSE	SPE	Tue, Aug 23, 2022	13.03	13.22	13.03	13.14
3094	NYSE	SPE	Mon, Aug 22, 2022	13.14	13.20	12.91	13.03
3093	NYSE	SPE	Fri, Aug 19, 2022	13.43	13.44	13.18	13.28
3092	NYSE	SPE	Thu, Aug 18, 2022	13.58	13.61	13.30	13.39
3091	NYSE	SPE	Wed, Aug 17, 2022	13.51	13.52	13.25	13.47
3090	NYSE	SPE	Tue, Aug 16, 2022	13.53	13.71	13.42	13.50
3089	NYSE	SPE	Mon, Aug 15, 2022	13.36	13.73	13.36	13.45
3088	NYSE	SPE	Fri, Aug 12, 2022	13.39	13.61	13.35	13.36
3087	NYSE	SPE	Thu, Aug 11, 2022	13.53	13.60	13.28	13.33
3086	NYSE	SPE	Wed, Aug 10, 2022	13.28	13.66	13.28	13.31
3085	NYSE	SPE	Tue, Aug 9, 2022	13.20	13.24	13.09	13.15
3084	NYSE	SPE	Mon, Aug 8, 2022	13.18	13.30	13.12	13.12
3083	NYSE	SPE	Fri, Aug 5, 2022	13.09	13.17	13.03	13.06
3082	NYSE	SPE	Thu, Aug 4, 2022	13.16	13.18	13.04	13.08
3081	NYSE	SPE	Wed, Aug 3, 2022	13.17	13.18	13.10	13.15
3080	NYSE	SPE	Tue, Aug 2, 2022	13.17	13.18	13.02	13.11
3079	NYSE	SPE	Mon, Aug 1, 2022	12.91	13.24	12.90	13.18
3078	NYSE	SPE	Fri, Jul 29, 2022	12.98	13.00	12.85	12.94
3077	NYSE	SPE	Thu, Jul 28, 2022	12.84	12.93	12.71	12.86
3076	NYSE	SPE	Wed, Jul 27, 2022	12.73	12.95	12.65	12.80
3075	NYSE	SPE	Tue, Jul 26, 2022	12.76	12.77	12.65	12.71
3074	NYSE	SPE	Mon, Jul 25, 2022	13.00	13.00	12.67	12.81
3073	NYSE	SPE	Fri, Jul 22, 2022	12.88	12.98	12.77	12.94
3072	NYSE	SPE	Thu, Jul 21, 2022	12.73	12.99	12.00	12.97
3071	NYSE	SPE	Wed, Jul 20, 2022	12.63	12.84	12.51	12.65
3070	NYSE	SPE	Tue, Jul 19, 2022	12.57	12.84	12.51	12.61
3069	NYSE	SPE	Mon, Jul 18, 2022	12.70	13.03	12.51	12.47
3068	NYSE	SPE	Fri, Jul 15, 2022	12.69	12.70	12.43	12.53
3067	NYSE	SPE	Thu, Jul 14, 2022	12.62	12.62	12.52	12.52
3066	NYSE	SPE	Wed, Jul 13, 2022	12.62	12.68	12.56	12.59
3065	NYSE	SPE	Tue, Jul 12, 2022	12.60	12.80	12.60	12.63
3064	NYSE	SPE	Mon, Jul 11, 2022	12.81	12.81	12.60	12.60
3063	NYSE	SPE	Fri, Jul 8, 2022	12.75	12.91	12.62	12.83
3062	NYSE	SPE	Thu, Jul 7, 2022	12.43	12.82	12.43	12.73
3061	NYSE	SPE	Wed, Jul 6, 2022	12.45	12.48	12.39	12.40
3060	NYSE	SPE	Tue, Jul 5, 2022	12.37	12.45	12.33	12.40
3059	NYSE	SPE	Fri, Jul 1, 2022	12.37	12.47	12.37	12.38
3058	NYSE	SPE	Thu, Jun 30, 2022	12.28	12.46	12.16	12.37
3057	NYSE	SPE	Wed, Jun 29, 2022	12.06	12.32	12.04	12.22
3056	NYSE	SPE	Tue, Jun 28, 2022	12.13	12.45	11.89	12.06
3055	NYSE	SPE	Mon, Jun 27, 2022	12.19	12.35	12.07	12.10
3054	NYSE	SPE	Fri, Jun 24, 2022	12.01	12.28	12.00	12.12
3053	NYSE	SPE	Thu, Jun 23, 2022	12.27	12.27	12.05	12.13
3052	NYSE	SPE	Wed, Jun 22, 2022	12.03	12.26	12.00	12.20
3051	NYSE	SPE	Tue, Jun 21, 2022	12.35	12.35	12.01	12.34
3050	NYSE	SPE	Fri, Jun 17, 2022	12.35	12.50	12.08	12.25
3049	NYSE	SPE	Thu, Jun 16, 2022	12.78	12.79	12.51	12.45
3048	NYSE	SPE	Wed, Jun 15, 2022	12.93	12.99	12.85	12.93
3047	NYSE	SPE	Tue, Jun 14, 2022	12.92	13.00	12.87	12.89
3046	NYSE	SPE	Mon, Jun 13, 2022	13.35	13.42	12.92	12.96
3045	NYSE	SPE	Fri, Jun 10, 2022	13.35	13.56	13.14	13.37
3044	NYSE	SPE	Thu, Jun 9, 2022	13.60	13.68	13.38	13.50
3043	NYSE	SPE	Wed, Jun 8, 2022	13.60	13.71	13.40	13.49
3042	NYSE	SPE	Tue, Jun 7, 2022	13.53	13.79	13.45	13.54
3041	NYSE	SPE	Mon, Jun 6, 2022	13.82	13.82	13.54	13.54
3040	NYSE	SPE	Fri, Jun 3, 2022	13.57	13.70	13.50	13.67
3039	NYSE	SPE	Thu, Jun 2, 2022	13.45	13.69	13.38	13.55
3038	NYSE	SPE	Wed, Jun 1, 2022	13.59	13.89	13.33	13.36
3037	NYSE	SPE	Tue, May 31, 2022	13.40	13.87	13.33	13.50
3036	NYSE	SPE	Fri, May 27, 2022	13.28	13.43	13.24	13.30
3035	NYSE	SPE	Thu, May 26, 2022	13.25	13.30	13.16	13.18
3034	NYSE	SPE	Wed, May 25, 2022	13.05	13.28	13.05	13.08
3033	NYSE	SPE	Tue, May 24, 2022	13.08	13.12	13.01	13.09
3032	NYSE	SPE	Mon, May 23, 2022	13.31	13.31	13.09	13.15
3031	NYSE	SPE	Fri, May 20, 2022	13.26	13.26	13.03	13.07
3030	NYSE	SPE	Thu, May 19, 2022	13.19	13.31	13.09	13.23
3029	NYSE	SPE	Wed, May 18, 2022	13.50	13.50	13.11	13.17
3028	NYSE	SPE	Tue, May 17, 2022	13.50	13.55	13.36	13.43
3027	NYSE	SPE	Mon, May 16, 2022	13.30	13.40	13.13	13.29
3026	NYSE	SPE	Fri, May 13, 2022	13.31	13.41	13.11	13.41
3025	NYSE	SPE	Thu, May 12, 2022	13.48	13.50	13.11	13.11
3024	NYSE	SPE	Wed, May 11, 2022	13.58	13.59	13.40	13.52
3023	NYSE	SPE	Tue, May 10, 2022	13.47	13.67	13.42	13.51
3022	NYSE	SPE	Mon, May 9, 2022	13.71	13.72	13.40	13.40
3021	NYSE	SPE	Fri, May 6, 2022	13.74	13.80	13.70	13.74
3020	NYSE	SPE	Thu, May 5, 2022	13.86	13.94	13.70	13.74
3019	NYSE	SPE	Wed, May 4, 2022	13.77	13.94	13.65	13.85
3018	NYSE	SPE	Tue, May 3, 2022	13.80	13.87	13.72	13.78
3017	NYSE	SPE	Mon, May 2, 2022	13.80	13.87	13.67	13.80
3016	NYSE	SPE	Fri, Apr 29, 2022	13.92	13.93	13.65	13.83
3015	NYSE	SPE	Thu, Apr 28, 2022	13.93	14.03	13.78	13.88
3014	NYSE	SPE	Wed, Apr 27, 2022	14.01	14.19	13.89	13.89
3013	NYSE	SPE	Tue, Apr 26, 2022	14.16	14.24	13.95	13.95
3012	NYSE	SPE	Mon, Apr 25, 2022	14.12	14.24	14.10	14.10
3011	NYSE	SPE	Fri, Apr 22, 2022	14.34	14.44	14.17	14.23
3010	NYSE	SPE	Thu, Apr 21, 2022	14.41	14.55	14.29	14.30
3009	NYSE	SPE	Wed, Apr 20, 2022	14.49	14.64	14.38	14.39
3008	NYSE	SPE	Tue, Apr 19, 2022	14.51	14.51	14.29	14.42
3007	NYSE	SPE	Mon, Apr 18, 2022	14.60	14.65	14.46	14.37
3006	NYSE	SPE	Thu, Apr 14, 2022	14.68	14.70	14.45	14.45
3005	NYSE	SPE	Wed, Apr 13, 2022	14.60	14.67	14.48	14.50
3004	NYSE	SPE	Tue, Apr 12, 2022	14.55	14.67	14.49	14.52
3003	NYSE	SPE	Mon, Apr 11, 2022	14.65	14.68	14.53	14.53
3002	NYSE	SPE	Fri, Apr 8, 2022	14.60	14.74	14.58	14.58
3001	NYSE	SPE	Thu, Apr 7, 2022	14.62	14.69	14.40	14.56
3000	NYSE	SPE	Wed, Apr 6, 2022	14.94	15.07	14.52	14.68
2999	NYSE	SPE	Tue, Apr 5, 2022	15.08	15.14	14.90	14.94
2998	NYSE	SPE	Mon, Apr 4, 2022	14.96	15.16	14.96	15.05
2997	NYSE	SPE	Fri, Apr 1, 2022	15.20	15.20	14.97	14.97
2996	NYSE	SPE	Thu, Mar 31, 2022	15.18	15.18	15.00	15.01
2995	NYSE	SPE	Wed, Mar 30, 2022	14.82	15.08	14.82	15.02
2994	NYSE	SPE	Tue, Mar 29, 2022	14.77	14.95	14.76	14.90
2993	NYSE	SPE	Mon, Mar 28, 2022	14.68	14.79	14.65	14.76
2992	NYSE	SPE	Fri, Mar 25, 2022	14.68	14.75	14.64	14.65
2991	NYSE	SPE	Thu, Mar 24, 2022	14.70	14.73	14.62	14.68
2990	NYSE	SPE	Wed, Mar 23, 2022	14.66	14.72	14.65	14.65
2989	NYSE	SPE	Tue, Mar 22, 2022	14.70	14.81	14.61	14.68
2988	NYSE	SPE	Mon, Mar 21, 2022	14.71	15.00	14.61	14.61
2987	NYSE	SPE	Fri, Mar 18, 2022	14.76	14.82	14.69	14.64
2986	NYSE	SPE	Thu, Mar 17, 2022	14.60	14.77	14.52	14.77
2985	NYSE	SPE	Wed, Mar 16, 2022	14.50	14.65	14.47	14.62
2984	NYSE	SPE	Tue, Mar 15, 2022	14.46	14.66	14.35	14.44
2983	NYSE	SPE	Mon, Mar 14, 2022	14.70	14.70	14.32	14.32
2982	NYSE	SPE	Fri, Mar 11, 2022	14.65	14.70	14.58	14.60
2981	NYSE	SPE	Thu, Mar 10, 2022	14.63	14.75	14.53	14.53
2980	NYSE	SPE	Wed, Mar 9, 2022	14.64	14.77	14.64	14.68
2979	NYSE	SPE	Tue, Mar 8, 2022	14.73	14.83	14.56	14.56
2978	NYSE	SPE	Mon, Mar 7, 2022	14.74	14.87	14.52	14.63
2977	NYSE	SPE	Fri, Mar 4, 2022	14.56	14.75	14.47	14.70
2976	NYSE	SPE	Thu, Mar 3, 2022	14.66	14.85	14.48	14.50
2975	NYSE	SPE	Wed, Mar 2, 2022	14.49	14.78	14.49	14.66
2974	NYSE	SPE	Tue, Mar 1, 2022	14.28	14.53	14.28	14.45
2973	NYSE	SPE	Mon, Feb 28, 2022	14.43	14.58	14.31	14.34
2972	NYSE	SPE	Fri, Feb 25, 2022	14.19	14.44	14.11	14.37
2971	NYSE	SPE	Thu, Feb 24, 2022	13.93	14.20	13.87	14.18
2970	NYSE	SPE	Wed, Feb 23, 2022	14.05	14.20	14.05	14.09
2969	NYSE	SPE	Tue, Feb 22, 2022	14.23	14.54	14.04	14.04
2968	NYSE	SPE	Fri, Feb 18, 2022	14.56	14.60	14.19	14.24
2967	NYSE	SPE	Thu, Feb 17, 2022	14.60	14.70	14.58	14.66
2966	NYSE	SPE	Wed, Feb 16, 2022	14.75	14.78	14.62	14.70
2965	NYSE	SPE	Tue, Feb 15, 2022	14.61	14.98	14.60	14.61
2964	NYSE	SPE	Mon, Feb 14, 2022	14.81	14.83	14.45	14.45
2963	NYSE	SPE	Fri, Feb 11, 2022	14.93	14.93	14.65	14.65
2962	NYSE	SPE	Thu, Feb 10, 2022	14.90	14.97	14.82	14.85
2961	NYSE	SPE	Wed, Feb 9, 2022	14.90	14.95	14.82	14.95
2960	NYSE	SPE	Tue, Feb 8, 2022	14.85	14.90	14.75	14.85
2959	NYSE	SPE	Mon, Feb 7, 2022	14.90	14.90	14.74	14.74
2958	NYSE	SPE	Fri, Feb 4, 2022	14.75	15.08	14.70	14.75
2957	NYSE	SPE	Thu, Feb 3, 2022	14.96	14.96	14.70	14.78
2956	NYSE	SPE	Wed, Feb 2, 2022	14.93	15.01	14.85	14.93
2955	NYSE	SPE	Tue, Feb 1, 2022	14.75	15.14	14.75	14.77
2954	NYSE	SPE	Mon, Jan 31, 2022	14.69	14.73	14.51	14.73
2953	NYSE	SPE	Fri, Jan 28, 2022	14.53	14.68	14.44	14.59
2952	NYSE	SPE	Thu, Jan 27, 2022	14.60	14.75	14.48	14.56
2951	NYSE	SPE	Wed, Jan 26, 2022	14.79	14.90	14.57	14.64
2950	NYSE	SPE	Tue, Jan 25, 2022	14.63	14.90	14.53	14.63
2949	NYSE	SPE	Mon, Jan 24, 2022	14.64	14.95	14.00	14.70
2948	NYSE	SPE	Fri, Jan 21, 2022	14.80	15.14	14.64	14.67
2947	NYSE	SPE	Thu, Jan 20, 2022	15.10	15.28	14.75	14.77
2946	NYSE	SPE	Wed, Jan 19, 2022	15.18	15.26	15.00	15.07
2945	NYSE	SPE	Tue, Jan 18, 2022	15.52	15.52	15.13	15.22
2944	NYSE	SPE	Fri, Jan 14, 2022	15.64	15.65	15.40	15.44
2943	NYSE	SPE	Thu, Jan 13, 2022	15.58	15.61	15.50	15.60
2942	NYSE	SPE	Wed, Jan 12, 2022	15.57	15.60	15.34	15.58
2941	NYSE	SPE	Tue, Jan 11, 2022	15.54	15.60	15.31	15.49
2940	NYSE	SPE	Mon, Jan 10, 2022	15.46	15.51	15.30	15.40
2939	NYSE	SPE	Fri, Jan 7, 2022	15.51	15.66	15.30	15.60
2938	NYSE	SPE	Thu, Jan 6, 2022	15.50	15.60	15.41	15.53
2937	NYSE	SPE	Wed, Jan 5, 2022	15.48	15.49	15.41	15.49
2936	NYSE	SPE	Tue, Jan 4, 2022	15.49	15.62	15.33	15.54
2935	NYSE	SPE	Mon, Jan 3, 2022	15.37	15.55	15.26	15.55
2934	NYSE	SPE	Fri, Dec 31, 2021	15.48	15.50	15.26	15.45
2933	NYSE	SPE	Thu, Dec 30, 2021	15.33	15.47	15.24	15.29
2932	NYSE	SPE	Wed, Dec 29, 2021	15.42	15.59	15.25	15.41
2931	NYSE	SPE	Tue, Dec 28, 2021	15.45	15.67	15.37	15.42
2930	NYSE	SPE	Mon, Dec 27, 2021	15.25	15.27	15.13	15.27
2929	NYSE	SPE	Thu, Dec 23, 2021	15.27	15.29	15.10	15.19
2928	NYSE	SPE	Wed, Dec 22, 2021	14.76	15.29	14.76	15.20
2927	NYSE	SPE	Tue, Dec 21, 2021	14.66	15.10	14.65	14.79
2926	NYSE	SPE	Mon, Dec 20, 2021	14.34	14.71	13.84	14.56
2925	NYSE	SPE	Fri, Dec 17, 2021	15.46	15.50	15.26	14.57
2924	NYSE	SPE	Thu, Dec 16, 2021	15.51	15.61	15.29	15.41
2923	NYSE	SPE	Wed, Dec 15, 2021	15.50	15.59	15.30	15.51
2922	NYSE	SPE	Tue, Dec 14, 2021	15.68	15.76	15.31	15.51
2921	NYSE	SPE	Mon, Dec 13, 2021	15.99	16.08	15.63	15.63
2920	NYSE	SPE	Fri, Dec 10, 2021	15.65	16.09	15.65	15.85
2919	NYSE	SPE	Thu, Dec 9, 2021	15.74	15.74	15.64	15.64
2918	NYSE	SPE	Wed, Dec 8, 2021	15.72	15.72	15.64	15.67
2917	NYSE	SPE	Tue, Dec 7, 2021	15.72	15.80	15.63	15.67
2916	NYSE	SPE	Mon, Dec 6, 2021	15.61	15.69	15.57	15.64
2915	NYSE	SPE	Fri, Dec 3, 2021	15.64	15.67	15.50	15.50
2914	NYSE	SPE	Thu, Dec 2, 2021	15.56	15.69	15.53	15.56
2913	NYSE	SPE	Wed, Dec 1, 2021	15.73	15.89	15.57	15.57
2912	NYSE	SPE	Tue, Nov 30, 2021	15.85	15.85	15.55	15.66
2911	NYSE	SPE	Mon, Nov 29, 2021	15.63	15.90	15.63	15.80
2910	NYSE	SPE	Fri, Nov 26, 2021	15.55	15.88	15.51	15.55
2909	NYSE	SPE	Wed, Nov 24, 2021	15.77	15.77	15.69	15.75
2908	NYSE	SPE	Tue, Nov 23, 2021	16.15	16.15	15.69	15.76
2907	NYSE	SPE	Mon, Nov 22, 2021	16.10	16.25	16.10	16.10
2906	NYSE	SPE	Fri, Nov 19, 2021	16.06	16.12	16.06	16.10
2905	NYSE	SPE	Thu, Nov 18, 2021	16.10	16.24	16.09	16.10
2904	NYSE	SPE	Wed, Nov 17, 2021	16.11	16.16	16.09	16.09
2903	NYSE	SPE	Tue, Nov 16, 2021	16.20	16.27	16.11	16.13
2902	NYSE	SPE	Mon, Nov 15, 2021	16.15	16.26	16.14	16.24
2901	NYSE	SPE	Fri, Nov 12, 2021	16.10	16.16	16.03	16.14
2900	NYSE	SPE	Thu, Nov 11, 2021	16.09	16.09	15.97	16.03
2899	NYSE	SPE	Wed, Nov 10, 2021	16.02	16.07	15.92	16.02
2898	NYSE	SPE	Tue, Nov 9, 2021	16.08	16.08	16.01	16.01
2897	NYSE	SPE	Mon, Nov 8, 2021	16.07	16.09	15.99	16.08
2896	NYSE	SPE	Fri, Nov 5, 2021	15.92	16.04	15.91	15.99
2895	NYSE	SPE	Thu, Nov 4, 2021	15.91	16.00	15.89	15.91
2894	NYSE	SPE	Wed, Nov 3, 2021	15.95	16.04	15.83	15.85
2893	NYSE	SPE	Tue, Nov 2, 2021	15.96	15.96	15.85	15.85
2892	NYSE	SPE	Mon, Nov 1, 2021	15.86	15.96	15.86	15.96
2891	NYSE	SPE	Fri, Oct 29, 2021	15.84	15.87	15.82	15.87
2890	NYSE	SPE	Thu, Oct 28, 2021	15.81	15.86	15.72	15.79
2889	NYSE	SPE	Wed, Oct 27, 2021	15.86	15.87	15.70	15.73
2888	NYSE	SPE	Tue, Oct 26, 2021	15.70	15.86	15.70	15.76
2887	NYSE	SPE	Mon, Oct 25, 2021	15.73	15.74	15.69	15.74
2886	NYSE	SPE	Fri, Oct 22, 2021	15.86	15.86	15.66	15.73
2885	NYSE	SPE	Thu, Oct 21, 2021	15.82	15.82	15.67	15.76
2884	NYSE	SPE	Wed, Oct 20, 2021	15.73	15.86	15.71	15.77
2883	NYSE	SPE	Tue, Oct 19, 2021	15.86	15.88	15.65	15.73
2882	NYSE	SPE	Mon, Oct 18, 2021	15.83	15.97	15.35	15.77
2881	NYSE	SPE	Fri, Oct 15, 2021	15.80	15.98	15.79	15.79
2880	NYSE	SPE	Thu, Oct 14, 2021	15.87	15.98	15.75	15.77
2879	NYSE	SPE	Wed, Oct 13, 2021	15.70	15.98	15.65	15.89
2878	NYSE	SPE	Tue, Oct 12, 2021	15.70	15.79	15.60	15.72
2877	NYSE	SPE	Mon, Oct 11, 2021	15.65	15.70	15.55	15.70
2876	NYSE	SPE	Fri, Oct 8, 2021	15.57	15.73	15.45	15.59
2875	NYSE	SPE	Thu, Oct 7, 2021	15.59	15.73	15.42	15.45
2874	NYSE	SPE	Wed, Oct 6, 2021	15.47	15.48	15.34	15.43
2873	NYSE	SPE	Tue, Oct 5, 2021	15.39	15.54	15.39	15.48
2872	NYSE	SPE	Mon, Oct 4, 2021	15.55	15.67	15.34	15.43
2871	NYSE	SPE	Fri, Oct 1, 2021	15.30	15.61	15.30	15.49
2870	NYSE	SPE	Thu, Sep 30, 2021	15.58	15.80	15.37	15.37
2869	NYSE	SPE	Wed, Sep 29, 2021	15.56	15.59	15.46	15.55
2868	NYSE	SPE	Tue, Sep 28, 2021	15.63	15.70	15.38	15.38
2867	NYSE	SPE	Mon, Sep 27, 2021	15.68	15.85	15.67	15.67
2866	NYSE	SPE	Fri, Sep 24, 2021	15.64	15.84	15.55	15.63
2865	NYSE	SPE	Thu, Sep 23, 2021	15.77	15.87	15.73	15.78
2864	NYSE	SPE	Wed, Sep 22, 2021	15.58	15.80	15.58	15.79
2863	NYSE	SPE	Tue, Sep 21, 2021	15.35	15.58	15.35	15.44
2862	NYSE	SPE	Mon, Sep 20, 2021	15.63	15.63	15.08	15.24
2861	NYSE	SPE	Fri, Sep 17, 2021	15.80	15.94	15.77	15.67
2860	NYSE	SPE	Thu, Sep 16, 2021	15.83	15.93	15.75	15.75
2859	NYSE	SPE	Wed, Sep 15, 2021	15.92	15.92	15.80	15.88
2858	NYSE	SPE	Tue, Sep 14, 2021	15.83	15.87	15.79	15.87
2857	NYSE	SPE	Mon, Sep 13, 2021	15.90	15.95	15.81	15.85
2856	NYSE	SPE	Fri, Sep 10, 2021	15.98	15.98	15.85	15.86
2855	NYSE	SPE	Thu, Sep 9, 2021	15.97	16.02	15.87	15.90
2854	NYSE	SPE	Wed, Sep 8, 2021	15.80	15.98	15.76	15.98
2853	NYSE	SPE	Tue, Sep 7, 2021	16.03	16.06	15.78	15.81
2852	NYSE	SPE	Fri, Sep 3, 2021	15.90	16.05	15.78	16.02
2851	NYSE	SPE	Thu, Sep 2, 2021	15.69	15.94	15.60	15.83
2850	NYSE	SPE	Wed, Sep 1, 2021	15.57	15.69	15.57	15.68
2849	NYSE	SPE	Tue, Aug 31, 2021	15.76	15.78	15.51	15.57
2848	NYSE	SPE	Mon, Aug 30, 2021	15.71	15.78	15.62	15.68
2847	NYSE	SPE	Fri, Aug 27, 2021	15.66	15.72	15.60	15.69
2846	NYSE	SPE	Thu, Aug 26, 2021	15.78	15.81	15.60	15.61
2845	NYSE	SPE	Wed, Aug 25, 2021	15.75	15.78	15.70	15.75
2844	NYSE	SPE	Tue, Aug 24, 2021	15.59	15.70	15.59	15.70
2843	NYSE	SPE	Mon, Aug 23, 2021	15.54	15.76	15.54	15.59
2842	NYSE	SPE	Fri, Aug 20, 2021	15.51	15.90	15.51	15.59
2841	NYSE	SPE	Thu, Aug 19, 2021	15.60	15.68	15.51	15.56
2840	NYSE	SPE	Wed, Aug 18, 2021	15.80	15.85	15.75	15.64
2839	NYSE	SPE	Tue, Aug 17, 2021	15.80	15.80	15.74	15.78
2838	NYSE	SPE	Mon, Aug 16, 2021	15.80	15.82	15.74	15.80
2837	NYSE	SPE	Fri, Aug 13, 2021	15.84	15.84	15.75	15.78
2836	NYSE	SPE	Thu, Aug 12, 2021	15.72	15.88	15.71	15.82
2835	NYSE	SPE	Wed, Aug 11, 2021	15.69	15.83	15.63	15.77
2834	NYSE	SPE	Tue, Aug 10, 2021	15.59	15.65	15.55	15.61
2833	NYSE	SPE	Mon, Aug 9, 2021	15.49	15.57	15.44	15.56
2832	NYSE	SPE	Fri, Aug 6, 2021	15.41	15.53	15.41	15.43
2831	NYSE	SPE	Thu, Aug 5, 2021	15.46	15.53	15.42	15.49
2830	NYSE	SPE	Wed, Aug 4, 2021	15.36	15.48	15.35	15.41
2829	NYSE	SPE	Tue, Aug 3, 2021	15.43	15.49	15.32	15.42
2828	NYSE	SPE	Mon, Aug 2, 2021	15.38	15.43	15.35	15.38
2827	NYSE	SPE	Fri, Jul 30, 2021	15.40	15.44	15.37	15.38
2826	NYSE	SPE	Thu, Jul 29, 2021	15.49	15.49	15.35	15.41
2825	NYSE	SPE	Wed, Jul 28, 2021	15.33	15.45	15.33	15.44
2824	NYSE	SPE	Tue, Jul 27, 2021	15.37	15.42	15.24	15.32
2823	NYSE	SPE	Mon, Jul 26, 2021	15.44	15.44	15.34	15.39
2822	NYSE	SPE	Fri, Jul 23, 2021	15.36	15.44	15.31	15.44
2821	NYSE	SPE	Thu, Jul 22, 2021	15.31	15.35	15.25	15.32
2820	NYSE	SPE	Wed, Jul 21, 2021	15.25	15.35	15.18	15.32
2819	NYSE	SPE	Tue, Jul 20, 2021	14.98	15.32	14.94	15.14
2818	NYSE	SPE	Mon, Jul 19, 2021	15.17	15.17	14.99	14.91
2817	NYSE	SPE	Fri, Jul 16, 2021	15.37	15.40	15.22	15.24
2816	NYSE	SPE	Thu, Jul 15, 2021	15.35	15.45	15.30	15.38
2815	NYSE	SPE	Wed, Jul 14, 2021	15.35	15.39	15.25	15.36
2814	NYSE	SPE	Tue, Jul 13, 2021	15.27	15.37	15.23	15.25
2813	NYSE	SPE	Mon, Jul 12, 2021	15.20	15.28	15.16	15.26
2812	NYSE	SPE	Fri, Jul 9, 2021	15.07	15.20	15.07	15.15
2811	NYSE	SPE	Thu, Jul 8, 2021	15.05	15.07	14.99	15.05
2810	NYSE	SPE	Wed, Jul 7, 2021	15.12	15.15	15.10	15.12
2809	NYSE	SPE	Tue, Jul 6, 2021	15.19	15.20	15.10	15.13
2808	NYSE	SPE	Fri, Jul 2, 2021	15.16	15.20	15.14	15.18
2807	NYSE	SPE	Thu, Jul 1, 2021	15.15	15.18	15.13	15.14
2806	NYSE	SPE	Wed, Jun 30, 2021	15.20	15.24	15.15	15.17
2805	NYSE	SPE	Tue, Jun 29, 2021	15.17	15.19	15.08	15.15
2804	NYSE	SPE	Mon, Jun 28, 2021	15.15	15.20	15.12	15.14
2803	NYSE	SPE	Fri, Jun 25, 2021	15.24	15.26	15.14	15.15
2802	NYSE	SPE	Thu, Jun 24, 2021	15.20	15.23	15.16	15.18
2801	NYSE	SPE	Wed, Jun 23, 2021	15.20	15.20	15.15	15.17
2800	NYSE	SPE	Tue, Jun 22, 2021	15.18	15.19	15.09	15.15
2799	NYSE	SPE	Mon, Jun 21, 2021	15.11	15.22	15.11	15.15
2798	NYSE	SPE	Fri, Jun 18, 2021	15.20	15.22	15.06	15.08
2797	NYSE	SPE	Thu, Jun 17, 2021	15.37	15.40	15.21	15.15
2796	NYSE	SPE	Wed, Jun 16, 2021	15.33	15.44	15.30	15.33
2795	NYSE	SPE	Tue, Jun 15, 2021	15.37	15.49	15.36	15.36
2794	NYSE	SPE	Mon, Jun 14, 2021	15.50	15.50	15.39	15.42
2793	NYSE	SPE	Fri, Jun 11, 2021	15.56	15.56	15.42	15.43
2792	NYSE	SPE	Thu, Jun 10, 2021	15.50	15.57	15.45	15.51
2791	NYSE	SPE	Wed, Jun 9, 2021	15.50	15.59	15.39	15.44
2790	NYSE	SPE	Tue, Jun 8, 2021	15.55	15.58	15.47	15.47
2789	NYSE	SPE	Mon, Jun 7, 2021	15.41	15.52	15.41	15.50
2788	NYSE	SPE	Fri, Jun 4, 2021	15.61	15.61	15.17	15.41
2787	NYSE	SPE	Thu, Jun 3, 2021	15.49	15.51	15.40	15.51
2786	NYSE	SPE	Wed, Jun 2, 2021	15.46	15.56	15.46	15.48
2785	NYSE	SPE	Tue, Jun 1, 2021	15.48	15.59	15.40	15.45
2784	NYSE	SPE	Fri, May 28, 2021	15.45	15.45	15.38	15.38
2783	NYSE	SPE	Thu, May 27, 2021	15.37	15.43	15.35	15.36
2782	NYSE	SPE	Wed, May 26, 2021	15.31	15.39	15.26	15.30
2781	NYSE	SPE	Tue, May 25, 2021	15.33	15.36	15.21	15.21
2780	NYSE	SPE	Mon, May 24, 2021	15.29	15.30	15.23	15.30
2779	NYSE	SPE	Fri, May 21, 2021	15.18	15.28	15.16	15.20
2778	NYSE	SPE	Thu, May 20, 2021	14.97	15.25	14.97	15.22
2777	NYSE	SPE	Wed, May 19, 2021	14.99	15.01	14.90	14.95
2776	NYSE	SPE	Tue, May 18, 2021	15.05	15.13	15.05	15.09
2775	NYSE	SPE	Mon, May 17, 2021	15.15	15.15	15.08	15.06
2774	NYSE	SPE	Fri, May 14, 2021	15.10	15.13	14.96	15.13
2773	NYSE	SPE	Thu, May 13, 2021	14.82	15.05	14.82	14.96
2772	NYSE	SPE	Wed, May 12, 2021	14.98	15.03	14.80	14.81
2771	NYSE	SPE	Tue, May 11, 2021	15.11	15.11	14.94	15.00
2770	NYSE	SPE	Mon, May 10, 2021	15.12	15.20	15.11	15.11
2769	NYSE	SPE	Fri, May 7, 2021	15.12	15.14	15.08	15.14
2768	NYSE	SPE	Thu, May 6, 2021	15.08	15.11	15.05	15.10
2767	NYSE	SPE	Wed, May 5, 2021	15.01	15.09	15.01	15.05
2766	NYSE	SPE	Tue, May 4, 2021	15.05	15.05	14.98	14.99
2765	NYSE	SPE	Mon, May 3, 2021	15.07	15.12	15.04	15.07
2764	NYSE	SPE	Fri, Apr 30, 2021	15.03	15.07	15.00	15.02
2763	NYSE	SPE	Thu, Apr 29, 2021	15.11	15.11	15.00	15.01
2762	NYSE	SPE	Wed, Apr 28, 2021	15.02	15.10	15.02	15.03
2761	NYSE	SPE	Tue, Apr 27, 2021	15.05	15.11	15.03	15.03
2760	NYSE	SPE	Mon, Apr 26, 2021	15.09	15.12	15.02	15.04
2759	NYSE	SPE	Fri, Apr 23, 2021	15.00	15.14	14.99	15.11
2758	NYSE	SPE	Thu, Apr 22, 2021	15.15	15.15	15.00	15.00
2757	NYSE	SPE	Wed, Apr 21, 2021	14.96	15.15	14.92	15.15
2756	NYSE	SPE	Tue, Apr 20, 2021	15.06	15.09	14.94	14.96
2755	NYSE	SPE	Mon, Apr 19, 2021	15.24	15.25	15.11	15.11
2754	NYSE	SPE	Fri, Apr 16, 2021	15.22	15.34	15.22	15.25
2753	NYSE	SPE	Thu, Apr 15, 2021	15.20	15.24	15.13	15.20
2752	NYSE	SPE	Wed, Apr 14, 2021	15.10	15.19	15.05	15.13
2751	NYSE	SPE	Tue, Apr 13, 2021	14.70	15.14	14.69	15.02
2750	NYSE	SPE	Mon, Apr 12, 2021	14.69	14.77	14.69	14.73
2749	NYSE	SPE	Fri, Apr 9, 2021	14.75	14.75	14.66	14.69
2748	NYSE	SPE	Thu, Apr 8, 2021	14.72	14.74	14.67	14.68
2747	NYSE	SPE	Wed, Apr 7, 2021	14.75	14.82	14.68	14.68
2746	NYSE	SPE	Tue, Apr 6, 2021	14.74	14.78	14.68	14.70
2745	NYSE	SPE	Mon, Apr 5, 2021	14.70	14.76	14.70	14.73
2744	NYSE	SPE	Thu, Apr 1, 2021	14.68	14.72	14.65	14.70
2743	NYSE	SPE	Wed, Mar 31, 2021	14.72	14.72	14.66	14.66
2742	NYSE	SPE	Tue, Mar 30, 2021	14.75	14.75	14.66	14.68
2741	NYSE	SPE	Mon, Mar 29, 2021	14.85	14.85	14.72	14.75
2740	NYSE	SPE	Fri, Mar 26, 2021	14.65	14.87	14.65	14.82
2739	NYSE	SPE	Thu, Mar 25, 2021	14.66	14.66	14.41	14.61
2738	NYSE	SPE	Wed, Mar 24, 2021	14.79	14.79	14.63	14.66
2737	NYSE	SPE	Tue, Mar 23, 2021	14.64	14.79	14.64	14.71
2736	NYSE	SPE	Mon, Mar 22, 2021	14.69	14.80	14.66	14.67
2735	NYSE	SPE	Fri, Mar 19, 2021	14.53	14.68	14.39	14.62
2734	NYSE	SPE	Thu, Mar 18, 2021	14.80	14.80	14.64	14.55
2733	NYSE	SPE	Wed, Mar 17, 2021	14.82	14.84	14.76	14.83
2732	NYSE	SPE	Tue, Mar 16, 2021	14.88	14.88	14.77	14.82
2731	NYSE	SPE	Mon, Mar 15, 2021	14.78	14.88	14.75	14.84
2730	NYSE	SPE	Fri, Mar 12, 2021	14.72	14.72	14.65	14.68
2729	NYSE	SPE	Thu, Mar 11, 2021	14.77	14.77	14.64	14.71
2728	NYSE	SPE	Wed, Mar 10, 2021	14.61	14.70	14.60	14.64
2727	NYSE	SPE	Tue, Mar 9, 2021	14.51	14.63	14.51	14.61
2726	NYSE	SPE	Mon, Mar 8, 2021	14.49	14.57	14.42	14.44
2725	NYSE	SPE	Fri, Mar 5, 2021	14.48	14.53	14.26	14.46
2724	NYSE	SPE	Thu, Mar 4, 2021	14.59	14.73	14.37	14.41
2723	NYSE	SPE	Wed, Mar 3, 2021	14.62	14.72	14.56	14.61
2722	NYSE	SPE	Tue, Mar 2, 2021	14.70	14.70	14.47	14.69
2721	NYSE	SPE	Mon, Mar 1, 2021	14.73	14.88	14.51	14.71
2720	NYSE	SPE	Fri, Feb 26, 2021	14.50	14.64	14.44	14.63
2719	NYSE	SPE	Thu, Feb 25, 2021	14.67	14.67	14.41	14.47
2718	NYSE	SPE	Wed, Feb 24, 2021	14.64	14.78	14.55	14.72
2717	NYSE	SPE	Tue, Feb 23, 2021	14.73	14.73	14.25	14.65
2716	NYSE	SPE	Mon, Feb 22, 2021	14.70	15.02	14.70	14.78
2715	NYSE	SPE	Fri, Feb 19, 2021	14.82	14.94	14.82	14.85
2714	NYSE	SPE	Thu, Feb 18, 2021	14.86	14.91	14.71	14.79
2713	NYSE	SPE	Wed, Feb 17, 2021	14.85	14.92	14.75	14.88
2712	NYSE	SPE	Tue, Feb 16, 2021	14.98	15.00	14.84	14.92
2711	NYSE	SPE	Fri, Feb 12, 2021	14.93	14.98	14.93	14.88
2710	NYSE	SPE	Thu, Feb 11, 2021	15.00	15.00	14.92	14.95
2709	NYSE	SPE	Wed, Feb 10, 2021	14.95	14.97	14.84	14.96
2708	NYSE	SPE	Tue, Feb 9, 2021	14.89	14.96	14.84	14.95
2707	NYSE	SPE	Mon, Feb 8, 2021	14.78	14.92	14.76	14.84
2706	NYSE	SPE	Fri, Feb 5, 2021	14.91	14.94	14.71	14.72
2705	NYSE	SPE	Thu, Feb 4, 2021	14.64	14.77	14.64	14.75
2704	NYSE	SPE	Wed, Feb 3, 2021	14.64	14.70	14.59	14.64
2703	NYSE	SPE	Tue, Feb 2, 2021	14.55	14.77	14.53	14.55
2702	NYSE	SPE	Mon, Feb 1, 2021	14.60	14.60	14.46	14.54
2701	NYSE	SPE	Fri, Jan 29, 2021	14.34	14.60	14.27	14.43
2700	NYSE	SPE	Thu, Jan 28, 2021	14.27	14.56	14.27	14.45
2699	NYSE	SPE	Wed, Jan 27, 2021	14.43	14.77	14.28	14.29
2698	NYSE	SPE	Tue, Jan 26, 2021	14.64	14.64	14.52	14.53
2697	NYSE	SPE	Mon, Jan 25, 2021	14.55	14.73	14.37	14.55
2696	NYSE	SPE	Fri, Jan 22, 2021	14.52	14.55	14.39	14.54
2695	NYSE	SPE	Thu, Jan 21, 2021	14.49	14.60	14.36	14.56
2694	NYSE	SPE	Wed, Jan 20, 2021	14.35	14.53	14.35	14.51
2693	NYSE	SPE	Tue, Jan 19, 2021	14.26	14.42	14.21	14.30
2692	NYSE	SPE	Fri, Jan 15, 2021	14.33	14.33	14.09	14.15
2691	NYSE	SPE	Thu, Jan 14, 2021	14.47	14.47	14.33	14.36
2690	NYSE	SPE	Wed, Jan 13, 2021	14.18	14.40	14.18	14.37
2689	NYSE	SPE	Tue, Jan 12, 2021	14.04	14.30	14.04	14.23
2688	NYSE	SPE	Mon, Jan 11, 2021	13.92	14.14	13.91	14.11
2687	NYSE	SPE	Fri, Jan 8, 2021	14.10	14.15	13.96	14.05
2686	NYSE	SPE	Thu, Jan 7, 2021	13.90	14.14	13.90	14.03
2685	NYSE	SPE	Wed, Jan 6, 2021	14.04	14.14	13.86	13.86
2684	NYSE	SPE	Tue, Jan 5, 2021	13.91	14.00	13.89	13.99
2683	NYSE	SPE	Mon, Jan 4, 2021	14.13	14.16	13.78	13.86
2682	NYSE	SPE	Thu, Dec 31, 2020	14.06	14.17	14.04	14.08
2681	NYSE	SPE	Wed, Dec 30, 2020	14.02	14.16	14.00	14.03
2680	NYSE	SPE	Tue, Dec 29, 2020	14.00	14.10	14.00	14.02
2679	NYSE	SPE	Mon, Dec 28, 2020	13.96	14.02	13.96	14.02
2678	NYSE	SPE	Thu, Dec 24, 2020	13.98	13.98	13.85	13.90
2677	NYSE	SPE	Wed, Dec 23, 2020	13.83	13.99	13.83	13.91
2676	NYSE	SPE	Tue, Dec 22, 2020	13.91	13.92	13.82	13.85
2675	NYSE	SPE	Mon, Dec 21, 2020	13.96	13.96	13.83	13.90
2674	NYSE	SPE	Fri, Dec 18, 2020	14.02	14.06	13.90	13.95
2673	NYSE	SPE	Thu, Dec 17, 2020	14.06	14.11	14.03	14.02
2672	NYSE	SPE	Wed, Dec 16, 2020	13.95	14.03	13.93	13.99
2671	NYSE	SPE	Tue, Dec 15, 2020	13.94	13.95	13.79	13.95
2670	NYSE	SPE	Mon, Dec 14, 2020	13.90	13.99	13.72	13.83
2669	NYSE	SPE	Fri, Dec 11, 2020	13.66	13.90	13.66	13.89
2668	NYSE	SPE	Thu, Dec 10, 2020	13.57	13.72	13.57	13.72
2667	NYSE	SPE	Wed, Dec 9, 2020	13.65	13.80	13.58	13.65
2666	NYSE	SPE	Tue, Dec 8, 2020	13.61	13.65	13.55	13.65
2665	NYSE	SPE	Mon, Dec 7, 2020	13.49	13.60	13.49	13.58
2664	NYSE	SPE	Fri, Dec 4, 2020	13.47	13.51	13.46	13.51
2663	NYSE	SPE	Thu, Dec 3, 2020	13.35	13.49	13.35	13.47
2662	NYSE	SPE	Wed, Dec 2, 2020	13.34	13.43	13.33	13.40
2661	NYSE	SPE	Tue, Dec 1, 2020	13.12	13.40	13.12	13.33
2660	NYSE	SPE	Mon, Nov 30, 2020	13.13	13.20	13.02	13.08
2659	NYSE	SPE	Fri, Nov 27, 2020	12.98	13.05	12.96	13.05
2658	NYSE	SPE	Wed, Nov 25, 2020	12.96	13.00	12.80	12.98
2657	NYSE	SPE	Tue, Nov 24, 2020	12.83	12.94	12.70	12.89
2656	NYSE	SPE	Mon, Nov 23, 2020	12.60	12.86	12.60	12.70
2655	NYSE	SPE	Fri, Nov 20, 2020	12.56	12.59	12.51	12.56
2654	NYSE	SPE	Thu, Nov 19, 2020	12.43	12.60	12.33	12.53
2653	NYSE	SPE	Wed, Nov 18, 2020	12.45	12.56	12.38	12.43
2652	NYSE	SPE	Tue, Nov 17, 2020	12.50	12.55	12.37	12.46
2651	NYSE	SPE	Mon, Nov 16, 2020	12.28	12.52	12.28	12.51
2650	NYSE	SPE	Fri, Nov 13, 2020	12.22	12.40	12.15	12.25
2649	NYSE	SPE	Thu, Nov 12, 2020	12.03	12.22	12.02	12.15
2648	NYSE	SPE	Wed, Nov 11, 2020	12.22	12.22	12.00	12.07
2647	NYSE	SPE	Tue, Nov 10, 2020	12.12	12.12	11.99	12.08
2646	NYSE	SPE	Mon, Nov 9, 2020	12.30	12.40	12.00	12.08
2645	NYSE	SPE	Fri, Nov 6, 2020	11.99	12.04	11.97	11.97
2644	NYSE	SPE	Thu, Nov 5, 2020	11.84	12.13	11.84	11.94
2643	NYSE	SPE	Wed, Nov 4, 2020	11.67	11.92	11.67	11.78
2642	NYSE	SPE	Tue, Nov 3, 2020	11.50	11.76	11.50	11.66
2641	NYSE	SPE	Mon, Nov 2, 2020	11.52	11.52	11.25	11.48
2640	NYSE	SPE	Fri, Oct 30, 2020	11.43	11.61	11.38	11.42
2639	NYSE	SPE	Thu, Oct 29, 2020	11.46	11.62	11.45	11.60
2638	NYSE	SPE	Wed, Oct 28, 2020	11.52	11.54	11.35	11.54
2637	NYSE	SPE	Tue, Oct 27, 2020	11.79	11.88	11.70	11.72
2636	NYSE	SPE	Mon, Oct 26, 2020	11.95	11.95	11.71	11.80
2635	NYSE	SPE	Fri, Oct 23, 2020	12.13	12.13	11.90	12.01
2634	NYSE	SPE	Thu, Oct 22, 2020	12.10	12.11	12.05	12.05
2633	NYSE	SPE	Wed, Oct 21, 2020	12.15	12.15	11.98	12.06
2632	NYSE	SPE	Tue, Oct 20, 2020	12.19	12.26	12.16	12.21
2631	NYSE	SPE	Mon, Oct 19, 2020	12.35	12.49	12.10	12.12
2630	NYSE	SPE	Fri, Oct 16, 2020	12.22	12.42	12.22	12.27
2629	NYSE	SPE	Thu, Oct 15, 2020	12.31	12.31	12.15	12.27
2628	NYSE	SPE	Wed, Oct 14, 2020	12.36	12.50	12.36	12.29
2627	NYSE	SPE	Tue, Oct 13, 2020	12.56	12.57	12.35	12.40
2626	NYSE	SPE	Mon, Oct 12, 2020	12.55	12.61	12.44	12.59
2625	NYSE	SPE	Fri, Oct 9, 2020	12.54	12.54	12.36	12.52
2624	NYSE	SPE	Thu, Oct 8, 2020	12.48	12.54	12.34	12.54
2623	NYSE	SPE	Wed, Oct 7, 2020	12.21	12.50	12.21	12.37
2622	NYSE	SPE	Tue, Oct 6, 2020	12.44	12.54	12.07	12.07
2621	NYSE	SPE	Mon, Oct 5, 2020	12.24	12.44	12.24	12.38
2620	NYSE	SPE	Fri, Oct 2, 2020	12.29	12.47	12.17	12.28
2619	NYSE	SPE	Thu, Oct 1, 2020	12.34	12.50	12.30	12.40
2618	NYSE	SPE	Wed, Sep 30, 2020	12.47	12.54	12.33	12.41
2617	NYSE	SPE	Tue, Sep 29, 2020	12.28	12.40	12.27	12.40
2616	NYSE	SPE	Mon, Sep 28, 2020	12.53	12.54	12.25	12.39
2615	NYSE	SPE	Fri, Sep 25, 2020	11.84	12.47	11.83	12.47
2614	NYSE	SPE	Thu, Sep 24, 2020	12.30	12.74	11.48	12.00
2613	NYSE	SPE	Wed, Sep 23, 2020	12.72	12.72	12.40	12.40
2612	NYSE	SPE	Tue, Sep 22, 2020	12.80	12.80	12.36	12.47
2611	NYSE	SPE	Mon, Sep 21, 2020	12.18	13.00	11.90	12.99
2610	NYSE	SPE	Fri, Sep 18, 2020	12.52	12.75	12.19	12.32
2609	NYSE	SPE	Thu, Sep 17, 2020	12.71	12.75	12.50	12.52
2608	NYSE	SPE	Wed, Sep 16, 2020	12.78	12.91	12.72	12.82
2607	NYSE	SPE	Tue, Sep 15, 2020	12.75	12.85	12.71	12.75
2606	NYSE	SPE	Mon, Sep 14, 2020	12.66	12.84	12.55	12.62
2605	NYSE	SPE	Fri, Sep 11, 2020	12.57	12.60	12.48	12.58
2604	NYSE	SPE	Thu, Sep 10, 2020	12.40	12.70	12.40	12.49
2603	NYSE	SPE	Wed, Sep 9, 2020	12.31	12.73	12.31	12.41
2602	NYSE	SPE	Tue, Sep 8, 2020	12.42	12.43	12.28	12.31
2601	NYSE	SPE	Fri, Sep 4, 2020	12.63	12.65	12.40	12.45
2600	NYSE	SPE	Thu, Sep 3, 2020	12.85	12.97	12.60	12.62
2599	NYSE	SPE	Wed, Sep 2, 2020	12.82	12.99	12.65	12.99
2598	NYSE	SPE	Tue, Sep 1, 2020	12.90	12.90	12.81	12.82
2597	NYSE	SPE	Mon, Aug 31, 2020	12.95	12.95	12.78	12.80
2596	NYSE	SPE	Fri, Aug 28, 2020	12.83	12.89	12.78	12.87
2595	NYSE	SPE	Thu, Aug 27, 2020	12.74	12.92	12.74	12.88
2594	NYSE	SPE	Wed, Aug 26, 2020	12.67	12.85	12.67	12.85
2593	NYSE	SPE	Tue, Aug 25, 2020	12.62	12.66	12.56	12.65
2592	NYSE	SPE	Mon, Aug 24, 2020	12.60	12.64	12.55	12.64
2591	NYSE	SPE	Fri, Aug 21, 2020	12.40	12.53	12.40	12.44
2590	NYSE	SPE	Thu, Aug 20, 2020	12.60	12.68	12.44	12.46
2589	NYSE	SPE	Wed, Aug 19, 2020	12.73	12.75	12.58	12.58
2588	NYSE	SPE	Tue, Aug 18, 2020	12.76	12.85	12.73	12.77
2587	NYSE	SPE	Mon, Aug 17, 2020	13.03	13.03	12.73	12.73
2586	NYSE	SPE	Fri, Aug 14, 2020	13.04	13.04	12.90	12.93
2585	NYSE	SPE	Thu, Aug 13, 2020	12.90	13.06	12.90	13.01
2584	NYSE	SPE	Wed, Aug 12, 2020	12.85	13.14	12.80	12.98
2583	NYSE	SPE	Tue, Aug 11, 2020	12.90	13.10	12.67	12.71
2582	NYSE	SPE	Mon, Aug 10, 2020	12.55	12.65	12.35	12.65
2581	NYSE	SPE	Fri, Aug 7, 2020	12.34	12.45	12.34	12.44
2580	NYSE	SPE	Thu, Aug 6, 2020	12.29	12.40	12.28	12.38
2579	NYSE	SPE	Wed, Aug 5, 2020	12.22	12.32	12.21	12.28
2578	NYSE	SPE	Tue, Aug 4, 2020	12.06	12.20	12.06	12.16
2577	NYSE	SPE	Mon, Aug 3, 2020	11.95	12.16	11.95	12.15
2576	NYSE	SPE	Fri, Jul 31, 2020	12.12	12.12	11.91	12.00
2575	NYSE	SPE	Thu, Jul 30, 2020	11.92	12.08	11.90	12.08
2574	NYSE	SPE	Wed, Jul 29, 2020	11.89	12.14	11.89	12.02
2573	NYSE	SPE	Tue, Jul 28, 2020	11.90	11.97	11.85	11.90
2572	NYSE	SPE	Mon, Jul 27, 2020	11.92	11.97	11.88	11.97
2571	NYSE	SPE	Fri, Jul 24, 2020	11.85	11.92	11.76	11.84
2570	NYSE	SPE	Thu, Jul 23, 2020	11.90	11.95	11.82	11.85
2569	NYSE	SPE	Wed, Jul 22, 2020	11.85	11.88	11.78	11.87
2568	NYSE	SPE	Tue, Jul 21, 2020	11.85	11.94	11.82	11.82
2567	NYSE	SPE	Mon, Jul 20, 2020	11.64	11.80	11.64	11.80
2566	NYSE	SPE	Fri, Jul 17, 2020	11.70	11.70	11.60	11.70
2565	NYSE	SPE	Thu, Jul 16, 2020	11.60	11.66	11.55	11.63
2564	NYSE	SPE	Wed, Jul 15, 2020	11.74	11.78	11.68	11.61
2563	NYSE	SPE	Tue, Jul 14, 2020	11.55	11.63	11.50	11.63
2562	NYSE	SPE	Mon, Jul 13, 2020	11.67	11.79	11.52	11.53
2561	NYSE	SPE	Fri, Jul 10, 2020	11.53	11.61	11.46	11.55
2560	NYSE	SPE	Thu, Jul 9, 2020	11.62	11.62	11.44	11.46
2559	NYSE	SPE	Wed, Jul 8, 2020	11.55	11.55	11.48	11.55
2558	NYSE	SPE	Tue, Jul 7, 2020	11.50	11.57	11.50	11.51
2557	NYSE	SPE	Mon, Jul 6, 2020	11.52	11.66	11.50	11.51
2556	NYSE	SPE	Thu, Jul 2, 2020	11.38	11.51	11.37	11.41
2555	NYSE	SPE	Wed, Jul 1, 2020	11.25	11.41	11.24	11.37
2554	NYSE	SPE	Tue, Jun 30, 2020	11.28	11.32	11.23	11.27
2553	NYSE	SPE	Mon, Jun 29, 2020	11.19	11.26	11.08	11.17
2552	NYSE	SPE	Fri, Jun 26, 2020	11.17	11.22	10.97	11.22
2551	NYSE	SPE	Thu, Jun 25, 2020	10.95	11.27	10.90	11.27
2550	NYSE	SPE	Wed, Jun 24, 2020	11.22	11.22	10.96	11.04
2549	NYSE	SPE	Tue, Jun 23, 2020	11.16	11.39	11.16	11.21
2548	NYSE	SPE	Mon, Jun 22, 2020	11.20	11.46	11.16	11.18
2547	NYSE	SPE	Fri, Jun 19, 2020	11.28	11.42	11.05	11.16
2546	NYSE	SPE	Thu, Jun 18, 2020	11.22	11.30	11.20	11.22
2545	NYSE	SPE	Wed, Jun 17, 2020	11.47	11.50	11.32	11.23
2544	NYSE	SPE	Tue, Jun 16, 2020	11.83	11.83	11.35	11.35
2543	NYSE	SPE	Mon, Jun 15, 2020	10.79	11.15	10.77	11.14
2542	NYSE	SPE	Fri, Jun 12, 2020	10.84	10.98	10.69	10.87
2541	NYSE	SPE	Thu, Jun 11, 2020	11.10	11.13	10.67	10.69
2540	NYSE	SPE	Wed, Jun 10, 2020	11.39	11.52	11.36	11.42
2539	NYSE	SPE	Tue, Jun 9, 2020	11.44	11.50	11.40	11.45
2538	NYSE	SPE	Mon, Jun 8, 2020	11.45	11.60	11.43	11.53
2537	NYSE	SPE	Fri, Jun 5, 2020	11.18	11.38	11.10	11.28
2536	NYSE	SPE	Thu, Jun 4, 2020	11.22	11.22	10.82	10.91
2535	NYSE	SPE	Wed, Jun 3, 2020	10.85	11.03	10.85	11.02
2534	NYSE	SPE	Tue, Jun 2, 2020	10.85	10.90	10.81	10.84
2533	NYSE	SPE	Mon, Jun 1, 2020	10.63	10.86	10.63	10.73
2532	NYSE	SPE	Fri, May 29, 2020	10.65	10.65	10.54	10.56
2531	NYSE	SPE	Thu, May 28, 2020	10.41	10.65	10.41	10.56
2530	NYSE	SPE	Wed, May 27, 2020	10.39	10.48	10.31	10.33
2529	NYSE	SPE	Tue, May 26, 2020	10.25	10.40	10.25	10.33
2528	NYSE	SPE	Fri, May 22, 2020	10.10	10.23	10.10	10.15
2527	NYSE	SPE	Thu, May 21, 2020	10.24	10.24	10.15	10.16
2526	NYSE	SPE	Wed, May 20, 2020	10.12	10.25	10.12	10.15
2525	NYSE	SPE	Tue, May 19, 2020	10.13	10.15	10.06	10.09
2524	NYSE	SPE	Mon, May 18, 2020	10.10	10.14	9.98	10.05
2523	NYSE	SPE	Fri, May 15, 2020	9.74	9.84	9.50	9.83
2522	NYSE	SPE	Thu, May 14, 2020	9.68	9.77	9.54	9.71
2521	NYSE	SPE	Wed, May 13, 2020	10.10	10.13	9.86	9.81
2520	NYSE	SPE	Tue, May 12, 2020	10.30	10.31	10.10	10.10
2519	NYSE	SPE	Mon, May 11, 2020	10.25	10.29	10.17	10.24
2518	NYSE	SPE	Fri, May 8, 2020	10.26	10.30	10.20	10.26
2517	NYSE	SPE	Thu, May 7, 2020	10.07	10.27	10.07	10.20
2516	NYSE	SPE	Wed, May 6, 2020	10.20	10.30	10.10	10.10
2515	NYSE	SPE	Tue, May 5, 2020	10.05	10.49	10.05	10.24
2514	NYSE	SPE	Mon, May 4, 2020	9.82	10.24	9.82	10.05
2513	NYSE	SPE	Fri, May 1, 2020	10.09	10.11	9.93	10.02
2512	NYSE	SPE	Thu, Apr 30, 2020	10.36	10.46	10.22	10.30
2511	NYSE	SPE	Wed, Apr 29, 2020	10.21	10.45	10.16	10.29
2510	NYSE	SPE	Tue, Apr 28, 2020	10.09	10.24	10.06	10.13
2509	NYSE	SPE	Mon, Apr 27, 2020	10.10	10.26	10.05	10.14
2508	NYSE	SPE	Fri, Apr 24, 2020	10.20	10.44	9.95	10.06
2507	NYSE	SPE	Thu, Apr 23, 2020	10.25	10.26	9.93	9.93
2506	NYSE	SPE	Wed, Apr 22, 2020	10.10	10.14	9.85	10.02
2505	NYSE	SPE	Tue, Apr 21, 2020	10.03	10.03	9.47	9.90
2504	NYSE	SPE	Mon, Apr 20, 2020	9.85	10.37	9.85	10.06
2503	NYSE	SPE	Fri, Apr 17, 2020	10.18	10.24	10.10	10.19
2502	NYSE	SPE	Thu, Apr 16, 2020	9.96	10.12	9.93	9.95
2501	NYSE	SPE	Wed, Apr 15, 2020	10.19	10.22	9.88	10.04
2500	NYSE	SPE	Tue, Apr 14, 2020	10.20	10.50	10.20	10.30
2499	NYSE	SPE	Mon, Apr 13, 2020	10.20	10.20	9.81	10.08
2498	NYSE	SPE	Thu, Apr 9, 2020	10.27	11.03	10.20	10.28
2497	NYSE	SPE	Wed, Apr 8, 2020	9.71	10.01	9.60	9.97
2496	NYSE	SPE	Tue, Apr 7, 2020	9.35	9.87	9.35	9.49
2495	NYSE	SPE	Mon, Apr 6, 2020	8.86	9.21	8.86	9.16
2494	NYSE	SPE	Fri, Apr 3, 2020	9.15	9.15	8.61	8.69
2493	NYSE	SPE	Thu, Apr 2, 2020	8.63	8.98	8.63	8.94
2492	NYSE	SPE	Wed, Apr 1, 2020	9.17	9.26	8.79	8.80
2491	NYSE	SPE	Tue, Mar 31, 2020	9.61	9.83	9.41	9.50
2490	NYSE	SPE	Mon, Mar 30, 2020	9.17	9.53	9.13	9.48
2489	NYSE	SPE	Fri, Mar 27, 2020	9.31	9.43	9.00	9.25
2488	NYSE	SPE	Thu, Mar 26, 2020	9.13	9.92	9.13	9.44
2487	NYSE	SPE	Wed, Mar 25, 2020	8.25	9.59	8.19	9.22
2486	NYSE	SPE	Tue, Mar 24, 2020	8.27	8.64	8.02	8.47
2485	NYSE	SPE	Mon, Mar 23, 2020	8.69	8.69	7.50	7.88
2484	NYSE	SPE	Fri, Mar 20, 2020	8.70	9.33	8.63	8.90
2483	NYSE	SPE	Thu, Mar 19, 2020	7.80	8.62	7.70	8.54
2482	NYSE	SPE	Wed, Mar 18, 2020	9.39	9.52	7.63	7.98
2481	NYSE	SPE	Tue, Mar 17, 2020	10.13	10.33	9.71	9.93
2480	NYSE	SPE	Mon, Mar 16, 2020	11.08	11.60	10.03	10.15
2479	NYSE	SPE	Fri, Mar 13, 2020	11.15	11.72	11.15	11.61
2478	NYSE	SPE	Thu, Mar 12, 2020	11.65	11.72	10.70	10.86
2477	NYSE	SPE	Wed, Mar 11, 2020	12.38	12.56	12.01	12.06
2476	NYSE	SPE	Tue, Mar 10, 2020	12.66	12.90	12.50	12.58
2475	NYSE	SPE	Mon, Mar 9, 2020	12.63	12.75	12.48	12.58
2474	NYSE	SPE	Fri, Mar 6, 2020	13.48	13.48	13.18	13.29
2473	NYSE	SPE	Thu, Mar 5, 2020	13.58	13.69	13.50	13.56
2472	NYSE	SPE	Wed, Mar 4, 2020	13.61	13.79	13.61	13.67
2471	NYSE	SPE	Tue, Mar 3, 2020	13.64	13.66	13.50	13.59
2470	NYSE	SPE	Mon, Mar 2, 2020	13.34	13.82	13.33	13.61
2469	NYSE	SPE	Fri, Feb 28, 2020	13.84	13.90	13.18	13.50
2468	NYSE	SPE	Thu, Feb 27, 2020	14.34	14.34	13.87	13.95
2467	NYSE	SPE	Wed, Feb 26, 2020	14.24	14.50	14.00	14.44
2466	NYSE	SPE	Tue, Feb 25, 2020	14.77	14.77	14.23	14.35
2465	NYSE	SPE	Mon, Feb 24, 2020	14.69	14.72	14.57	14.67
2464	NYSE	SPE	Fri, Feb 21, 2020	14.95	14.95	14.83	14.83
2463	NYSE	SPE	Thu, Feb 20, 2020	14.97	15.00	14.87	14.95
2462	NYSE	SPE	Wed, Feb 19, 2020	14.88	14.97	14.87	14.96
2461	NYSE	SPE	Tue, Feb 18, 2020	14.86	14.87	14.83	14.87
2460	NYSE	SPE	Fri, Feb 14, 2020	14.93	14.95	14.84	14.87
2459	NYSE	SPE	Thu, Feb 13, 2020	14.96	14.97	14.93	14.86
2458	NYSE	SPE	Wed, Feb 12, 2020	14.95	14.95	14.90	14.94
2457	NYSE	SPE	Tue, Feb 11, 2020	14.94	14.94	14.86	14.89
2456	NYSE	SPE	Mon, Feb 10, 2020	14.88	14.95	14.84	14.87
2455	NYSE	SPE	Fri, Feb 7, 2020	14.95	14.95	14.88	14.88
2454	NYSE	SPE	Thu, Feb 6, 2020	14.83	14.97	14.83	14.90
2453	NYSE	SPE	Wed, Feb 5, 2020	14.86	14.86	14.82	14.85
2452	NYSE	SPE	Tue, Feb 4, 2020	14.84	14.84	14.75	14.75
2451	NYSE	SPE	Mon, Feb 3, 2020	14.77	14.78	14.69	14.70
2450	NYSE	SPE	Fri, Jan 31, 2020	14.77	14.77	14.62	14.68
2449	NYSE	SPE	Thu, Jan 30, 2020	14.73	14.77	14.67	14.73
2448	NYSE	SPE	Wed, Jan 29, 2020	14.88	14.90	14.71	14.78
2447	NYSE	SPE	Tue, Jan 28, 2020	14.61	14.81	14.61	14.78
2446	NYSE	SPE	Mon, Jan 27, 2020	14.60	14.73	14.21	14.69
2445	NYSE	SPE	Fri, Jan 24, 2020	14.89	14.92	14.75	14.75
2444	NYSE	SPE	Thu, Jan 23, 2020	14.88	14.91	14.75	14.81
2443	NYSE	SPE	Wed, Jan 22, 2020	14.75	14.84	14.75	14.84
2442	NYSE	SPE	Tue, Jan 21, 2020	14.88	14.88	14.76	14.79
2441	NYSE	SPE	Fri, Jan 17, 2020	14.85	14.90	14.80	14.82
2440	NYSE	SPE	Thu, Jan 16, 2020	14.83	14.92	14.80	14.82
2439	NYSE	SPE	Wed, Jan 15, 2020	14.83	14.94	14.80	14.81
2438	NYSE	SPE	Tue, Jan 14, 2020	14.92	14.92	14.86	14.90
2437	NYSE	SPE	Mon, Jan 13, 2020	14.90	14.94	14.88	14.90
2436	NYSE	SPE	Fri, Jan 10, 2020	14.77	14.91	14.77	14.83
2435	NYSE	SPE	Thu, Jan 9, 2020	14.84	14.84	14.77	14.77
2434	NYSE	SPE	Wed, Jan 8, 2020	14.67	14.79	14.67	14.74
2433	NYSE	SPE	Tue, Jan 7, 2020	14.59	14.71	14.57	14.64
2432	NYSE	SPE	Mon, Jan 6, 2020	14.78	14.78	14.55	14.66
2431	NYSE	SPE	Fri, Jan 3, 2020	14.83	14.87	14.70	14.78
2430	NYSE	SPE	Thu, Jan 2, 2020	14.87	14.90	14.80	14.83
2429	NYSE	SPE	Tue, Dec 31, 2019	14.61	14.79	14.61	14.73
2428	NYSE	SPE	Mon, Dec 30, 2019	14.67	14.80	14.54	14.54
2427	NYSE	SPE	Fri, Dec 27, 2019	14.58	14.81	14.58	14.61
2426	NYSE	SPE	Thu, Dec 26, 2019	14.72	14.72	14.54	14.63
2425	NYSE	SPE	Tue, Dec 24, 2019	14.66	14.78	14.64	14.65
2424	NYSE	SPE	Mon, Dec 23, 2019	14.69	14.75	14.67	14.71
2423	NYSE	SPE	Fri, Dec 20, 2019	14.64	14.66	14.62	14.64
2422	NYSE	SPE	Thu, Dec 19, 2019	14.61	14.62	14.56	14.61
2421	NYSE	SPE	Wed, Dec 18, 2019	14.58	14.76	14.53	14.59
2420	NYSE	SPE	Tue, Dec 17, 2019	14.87	14.90	14.82	14.49
2419	NYSE	SPE	Mon, Dec 16, 2019	14.72	14.85	14.67	14.79
2418	NYSE	SPE	Fri, Dec 13, 2019	14.68	14.70	14.59	14.66
2417	NYSE	SPE	Thu, Dec 12, 2019	14.64	14.65	14.55	14.62
2416	NYSE	SPE	Wed, Dec 11, 2019	14.50	14.63	14.42	14.61
2415	NYSE	SPE	Tue, Dec 10, 2019	14.52	14.55	14.50	14.55
2414	NYSE	SPE	Mon, Dec 9, 2019	14.54	14.62	14.45	14.48
2413	NYSE	SPE	Fri, Dec 6, 2019	14.55	14.55	14.44	14.50
2412	NYSE	SPE	Thu, Dec 5, 2019	14.56	14.58	14.42	14.44
2411	NYSE	SPE	Wed, Dec 4, 2019	14.50	14.56	14.42	14.49
2410	NYSE	SPE	Tue, Dec 3, 2019	14.45	14.47	14.37	14.40
2409	NYSE	SPE	Mon, Dec 2, 2019	14.53	14.65	14.37	14.43
2408	NYSE	SPE	Fri, Nov 29, 2019	14.37	14.38	14.36	14.37
2407	NYSE	SPE	Wed, Nov 27, 2019	14.35	14.35	14.27	14.32
2406	NYSE	SPE	Tue, Nov 26, 2019	14.21	14.40	14.21	14.35
2405	NYSE	SPE	Mon, Nov 25, 2019	14.22	14.22	14.16	14.22
2404	NYSE	SPE	Fri, Nov 22, 2019	14.21	14.23	14.19	14.22
2403	NYSE	SPE	Thu, Nov 21, 2019	14.23	14.25	14.21	14.23
2402	NYSE	SPE	Wed, Nov 20, 2019	14.21	14.33	14.21	14.23
2401	NYSE	SPE	Tue, Nov 19, 2019	14.29	14.33	14.21	14.29
2400	NYSE	SPE	Mon, Nov 18, 2019	14.20	14.27	14.20	14.26
2399	NYSE	SPE	Fri, Nov 15, 2019	14.25	14.34	14.25	14.27
2398	NYSE	SPE	Thu, Nov 14, 2019	14.17	14.40	14.16	14.29
2397	NYSE	SPE	Wed, Nov 13, 2019	14.27	14.39	14.27	14.26
2396	NYSE	SPE	Tue, Nov 12, 2019	14.25	14.40	14.25	14.39
2395	NYSE	SPE	Mon, Nov 11, 2019	14.29	14.37	14.28	14.34
2394	NYSE	SPE	Fri, Nov 8, 2019	14.29	14.40	14.25	14.37
2393	NYSE	SPE	Thu, Nov 7, 2019	14.34	14.36	14.25	14.36
2392	NYSE	SPE	Wed, Nov 6, 2019	14.25	14.36	14.19	14.29
2391	NYSE	SPE	Tue, Nov 5, 2019	14.25	14.28	14.12	14.28
2390	NYSE	SPE	Mon, Nov 4, 2019	14.22	14.22	14.16	14.16
2389	NYSE	SPE	Fri, Nov 1, 2019	14.03	14.15	14.03	14.12
2388	NYSE	SPE	Thu, Oct 31, 2019	14.09	14.10	13.98	14.06
2387	NYSE	SPE	Wed, Oct 30, 2019	14.16	14.16	14.02	14.03
2386	NYSE	SPE	Tue, Oct 29, 2019	14.14	14.16	14.02	14.10
2385	NYSE	SPE	Mon, Oct 28, 2019	14.03	14.13	14.03	14.08
2384	NYSE	SPE	Fri, Oct 25, 2019	14.09	14.09	13.99	14.02
2383	NYSE	SPE	Thu, Oct 24, 2019	14.19	14.19	14.01	14.05
2382	NYSE	SPE	Wed, Oct 23, 2019	14.14	14.14	14.09	14.09
2381	NYSE	SPE	Tue, Oct 22, 2019	14.15	14.16	14.05	14.11
2380	NYSE	SPE	Mon, Oct 21, 2019	14.15	14.15	14.08	14.08
2379	NYSE	SPE	Fri, Oct 18, 2019	13.92	14.03	13.92	13.99
2378	NYSE	SPE	Thu, Oct 17, 2019	13.93	14.01	13.93	13.97
2377	NYSE	SPE	Wed, Oct 16, 2019	14.02	14.02	13.91	13.95
2376	NYSE	SPE	Tue, Oct 15, 2019	14.02	14.07	13.98	13.98
2375	NYSE	SPE	Mon, Oct 14, 2019	14.11	14.12	14.05	13.99
2374	NYSE	SPE	Fri, Oct 11, 2019	14.19	14.19	14.05	14.05
2373	NYSE	SPE	Thu, Oct 10, 2019	14.13	14.16	14.00	14.15
2372	NYSE	SPE	Wed, Oct 9, 2019	14.14	14.14	13.98	14.07
2371	NYSE	SPE	Tue, Oct 8, 2019	14.11	14.12	13.95	14.02
2370	NYSE	SPE	Mon, Oct 7, 2019	14.13	14.17	14.09	14.09
2369	NYSE	SPE	Fri, Oct 4, 2019	14.09	14.15	14.07	14.13
2368	NYSE	SPE	Thu, Oct 3, 2019	14.10	14.10	14.05	14.09
2367	NYSE	SPE	Wed, Oct 2, 2019	14.22	14.22	14.05	14.10
2366	NYSE	SPE	Tue, Oct 1, 2019	14.32	14.32	14.20	14.23
2365	NYSE	SPE	Mon, Sep 30, 2019	14.21	14.24	14.15	14.24
2364	NYSE	SPE	Fri, Sep 27, 2019	14.17	14.25	14.17	14.18
2363	NYSE	SPE	Thu, Sep 26, 2019	14.26	14.26	14.10	14.15
2362	NYSE	SPE	Wed, Sep 25, 2019	14.29	14.29	14.14	14.16
2361	NYSE	SPE	Tue, Sep 24, 2019	14.21	14.22	14.14	14.22
2360	NYSE	SPE	Mon, Sep 23, 2019	14.14	14.25	14.05	14.25
2359	NYSE	SPE	Fri, Sep 20, 2019	14.18	14.24	14.08	14.11
2358	NYSE	SPE	Thu, Sep 19, 2019	14.10	14.10	14.01	14.10
2357	NYSE	SPE	Wed, Sep 18, 2019	14.13	14.13	14.05	14.10
2356	NYSE	SPE	Tue, Sep 17, 2019	14.18	14.19	14.13	14.11
2355	NYSE	SPE	Mon, Sep 16, 2019	14.14	14.14	14.10	14.12
2354	NYSE	SPE	Fri, Sep 13, 2019	14.19	14.19	14.13	14.15
2353	NYSE	SPE	Thu, Sep 12, 2019	14.18	14.20	14.02	14.12
2352	NYSE	SPE	Wed, Sep 11, 2019	14.04	14.07	13.99	14.02
2351	NYSE	SPE	Tue, Sep 10, 2019	13.99	13.99	13.89	13.96
2350	NYSE	SPE	Mon, Sep 9, 2019	14.03	14.03	13.91	13.93
2349	NYSE	SPE	Fri, Sep 6, 2019	13.91	13.92	13.87	13.92
2348	NYSE	SPE	Thu, Sep 5, 2019	13.99	13.99	13.89	13.89
2347	NYSE	SPE	Wed, Sep 4, 2019	13.89	13.89	13.70	13.86
2346	NYSE	SPE	Tue, Sep 3, 2019	13.74	13.81	13.72	13.76
2345	NYSE	SPE	Fri, Aug 30, 2019	13.77	13.87	13.72	13.82
2344	NYSE	SPE	Thu, Aug 29, 2019	13.63	13.80	13.63	13.66
2343	NYSE	SPE	Wed, Aug 28, 2019	13.56	13.66	13.56	13.60
2342	NYSE	SPE	Tue, Aug 27, 2019	13.62	13.74	13.60	13.60
2341	NYSE	SPE	Mon, Aug 26, 2019	13.62	13.74	13.62	13.66
2340	NYSE	SPE	Fri, Aug 23, 2019	13.80	13.80	13.50	13.64
2339	NYSE	SPE	Thu, Aug 22, 2019	13.82	13.82	13.70	13.76
2338	NYSE	SPE	Wed, Aug 21, 2019	13.75	13.82	13.75	13.75
2337	NYSE	SPE	Tue, Aug 20, 2019	13.70	13.83	13.70	13.71
2336	NYSE	SPE	Mon, Aug 19, 2019	13.82	13.82	13.73	13.73
2335	NYSE	SPE	Fri, Aug 16, 2019	13.66	13.82	13.66	13.73
2334	NYSE	SPE	Thu, Aug 15, 2019	13.64	13.72	13.64	13.66
2333	NYSE	SPE	Wed, Aug 14, 2019	13.67	13.67	13.60	13.63
2332	NYSE	SPE	Tue, Aug 13, 2019	13.81	13.92	13.80	13.72
2331	NYSE	SPE	Mon, Aug 12, 2019	13.87	13.87	13.77	13.77
2330	NYSE	SPE	Fri, Aug 9, 2019	13.83	13.84	13.80	13.84
2329	NYSE	SPE	Thu, Aug 8, 2019	13.69	13.97	13.69	13.80
2328	NYSE	SPE	Wed, Aug 7, 2019	13.70	13.74	13.66	13.67
2327	NYSE	SPE	Tue, Aug 6, 2019	13.74	13.84	13.63	13.74
2326	NYSE	SPE	Mon, Aug 5, 2019	13.87	13.87	13.51	13.73
2325	NYSE	SPE	Fri, Aug 2, 2019	13.97	13.97	13.88	13.96
2324	NYSE	SPE	Thu, Aug 1, 2019	14.00	14.10	13.99	14.03
2323	NYSE	SPE	Wed, Jul 31, 2019	14.06	14.06	13.95	14.03
2322	NYSE	SPE	Tue, Jul 30, 2019	13.95	14.01	13.95	14.01
2321	NYSE	SPE	Mon, Jul 29, 2019	13.97	14.00	13.97	13.97
2320	NYSE	SPE	Fri, Jul 26, 2019	14.02	14.02	13.95	13.99
2319	NYSE	SPE	Thu, Jul 25, 2019	13.95	14.00	13.95	13.95
2318	NYSE	SPE	Wed, Jul 24, 2019	13.92	14.01	13.92	14.01
2317	NYSE	SPE	Tue, Jul 23, 2019	13.92	13.99	13.92	13.99
2316	NYSE	SPE	Mon, Jul 22, 2019	13.96	14.00	13.95	13.98
2315	NYSE	SPE	Fri, Jul 19, 2019	13.91	13.94	13.91	13.94
2314	NYSE	SPE	Thu, Jul 18, 2019	13.87	13.90	13.87	13.87
2313	NYSE	SPE	Wed, Jul 17, 2019	13.84	13.91	13.84	13.88
2312	NYSE	SPE	Tue, Jul 16, 2019	14.01	14.01	13.95	13.90
2311	NYSE	SPE	Mon, Jul 15, 2019	13.92	13.96	13.90	13.94
2310	NYSE	SPE	Fri, Jul 12, 2019	13.90	13.96	13.87	13.91
2309	NYSE	SPE	Thu, Jul 11, 2019	13.95	13.96	13.88	13.94
2308	NYSE	SPE	Wed, Jul 10, 2019	13.93	13.93	13.91	13.91
2307	NYSE	SPE	Tue, Jul 9, 2019	13.82	13.85	13.71	13.85
2306	NYSE	SPE	Mon, Jul 8, 2019	13.85	13.89	13.70	13.84
2305	NYSE	SPE	Fri, Jul 5, 2019	14.11	14.11	13.80	13.81
2304	NYSE	SPE	Wed, Jul 3, 2019	13.85	14.07	13.85	14.07
2303	NYSE	SPE	Tue, Jul 2, 2019	13.87	13.87	13.84	13.84
2302	NYSE	SPE	Mon, Jul 1, 2019	13.84	13.91	13.79	13.82
2301	NYSE	SPE	Fri, Jun 28, 2019	13.70	13.75	13.68	13.75
2300	NYSE	SPE	Thu, Jun 27, 2019	13.69	13.72	13.63	13.72
2299	NYSE	SPE	Wed, Jun 26, 2019	13.59	13.72	13.59	13.69
2298	NYSE	SPE	Tue, Jun 25, 2019	13.65	13.70	13.58	13.58
2297	NYSE	SPE	Mon, Jun 24, 2019	13.74	13.74	13.65	13.67
2296	NYSE	SPE	Fri, Jun 21, 2019	13.66	13.73	13.64	13.64
2295	NYSE	SPE	Thu, Jun 20, 2019	13.60	13.77	13.60	13.63
2294	NYSE	SPE	Wed, Jun 19, 2019	13.55	13.60	13.55	13.60
2293	NYSE	SPE	Tue, Jun 18, 2019	13.58	13.64	13.57	13.64
2292	NYSE	SPE	Mon, Jun 17, 2019	13.55	13.58	13.54	13.58
2291	NYSE	SPE	Fri, Jun 14, 2019	13.51	13.58	13.51	13.58
2290	NYSE	SPE	Thu, Jun 13, 2019	13.58	13.58	13.47	13.55
2289	NYSE	SPE	Wed, Jun 12, 2019	13.48	13.60	13.48	13.46
2288	NYSE	SPE	Tue, Jun 11, 2019	13.51	13.58	13.50	13.52
2287	NYSE	SPE	Mon, Jun 10, 2019	13.37	13.54	13.35	13.51
2286	NYSE	SPE	Fri, Jun 7, 2019	13.35	13.50	13.32	13.46
2285	NYSE	SPE	Thu, Jun 6, 2019	13.40	13.40	13.30	13.37
2284	NYSE	SPE	Wed, Jun 5, 2019	13.25	13.44	13.24	13.41
2283	NYSE	SPE	Tue, Jun 4, 2019	13.27	13.28	13.23	13.24
2282	NYSE	SPE	Mon, Jun 3, 2019	13.23	13.23	13.13	13.13
2281	NYSE	SPE	Fri, May 31, 2019	13.16	13.20	13.16	13.17
2280	NYSE	SPE	Thu, May 30, 2019	13.22	13.26	13.21	13.22
2279	NYSE	SPE	Wed, May 29, 2019	13.29	13.29	13.20	13.23
2278	NYSE	SPE	Tue, May 28, 2019	13.35	13.36	13.30	13.32
2277	NYSE	SPE	Fri, May 24, 2019	13.37	13.41	13.30	13.35
2276	NYSE	SPE	Thu, May 23, 2019	13.40	13.40	13.25	13.34
2275	NYSE	SPE	Wed, May 22, 2019	13.47	13.47	13.40	13.40
2274	NYSE	SPE	Tue, May 21, 2019	13.40	13.43	13.38	13.43
2273	NYSE	SPE	Mon, May 20, 2019	13.39	13.55	13.31	13.39
2272	NYSE	SPE	Fri, May 17, 2019	13.39	13.43	13.37	13.38
2271	NYSE	SPE	Thu, May 16, 2019	13.35	13.45	13.33	13.38
2270	NYSE	SPE	Wed, May 15, 2019	13.30	13.36	13.30	13.34
2269	NYSE	SPE	Tue, May 14, 2019	13.31	13.35	13.29	13.29
2268	NYSE	SPE	Mon, May 13, 2019	13.33	13.40	13.31	13.25
2267	NYSE	SPE	Fri, May 10, 2019	13.38	13.45	13.29	13.45
2266	NYSE	SPE	Thu, May 9, 2019	13.32	13.44	13.31	13.44
2265	NYSE	SPE	Wed, May 8, 2019	13.44	13.44	13.40	13.41
2264	NYSE	SPE	Tue, May 7, 2019	13.47	13.51	13.40	13.44
2263	NYSE	SPE	Mon, May 6, 2019	13.50	13.60	13.40	13.59
2262	NYSE	SPE	Fri, May 3, 2019	13.60	13.60	13.55	13.58
2261	NYSE	SPE	Thu, May 2, 2019	13.55	13.56	13.51	13.52
2260	NYSE	SPE	Wed, May 1, 2019	13.55	13.62	13.53	13.58
2259	NYSE	SPE	Tue, Apr 30, 2019	13.57	13.57	13.50	13.55
2258	NYSE	SPE	Mon, Apr 29, 2019	13.55	13.58	13.54	13.57
2257	NYSE	SPE	Fri, Apr 26, 2019	13.55	13.55	13.50	13.50
2256	NYSE	SPE	Thu, Apr 25, 2019	13.50	13.57	13.50	13.54
2255	NYSE	SPE	Wed, Apr 24, 2019	13.56	13.57	13.56	13.57
2254	NYSE	SPE	Tue, Apr 23, 2019	13.50	13.57	13.47	13.55
2253	NYSE	SPE	Mon, Apr 22, 2019	13.44	13.49	13.44	13.49
2252	NYSE	SPE	Thu, Apr 18, 2019	13.50	13.53	13.50	13.52
2251	NYSE	SPE	Wed, Apr 17, 2019	13.50	13.55	13.50	13.52
2250	NYSE	SPE	Tue, Apr 16, 2019	13.55	13.59	13.51	13.54
2249	NYSE	SPE	Mon, Apr 15, 2019	13.52	13.54	13.45	13.49
2248	NYSE	SPE	Fri, Apr 12, 2019	13.59	13.59	13.53	13.58
2247	NYSE	SPE	Thu, Apr 11, 2019	13.52	13.56	13.52	13.53
2246	NYSE	SPE	Wed, Apr 10, 2019	13.53	13.59	13.51	13.51
2245	NYSE	SPE	Tue, Apr 9, 2019	13.50	13.55	13.50	13.51
2244	NYSE	SPE	Mon, Apr 8, 2019	13.60	13.62	13.52	13.58
2243	NYSE	SPE	Fri, Apr 5, 2019	13.61	13.62	13.60	13.60
2242	NYSE	SPE	Thu, Apr 4, 2019	13.53	13.58	13.50	13.57
2241	NYSE	SPE	Wed, Apr 3, 2019	13.59	13.64	12.92	13.56
2240	NYSE	SPE	Tue, Apr 2, 2019	13.58	13.60	13.55	13.59
2239	NYSE	SPE	Mon, Apr 1, 2019	13.48	13.59	13.48	13.56
2238	NYSE	SPE	Fri, Mar 29, 2019	13.50	13.50	13.40	13.44
2237	NYSE	SPE	Thu, Mar 28, 2019	13.38	13.43	13.35	13.43
2236	NYSE	SPE	Wed, Mar 27, 2019	13.49	13.49	13.42	13.43
2235	NYSE	SPE	Tue, Mar 26, 2019	13.32	13.49	13.32	13.43
2234	NYSE	SPE	Mon, Mar 25, 2019	13.31	13.32	13.30	13.31
2233	NYSE	SPE	Fri, Mar 22, 2019	13.41	13.41	13.31	13.31
2232	NYSE	SPE	Thu, Mar 21, 2019	13.36	13.41	13.34	13.41
2231	NYSE	SPE	Wed, Mar 20, 2019	13.35	13.41	13.33	13.38
2230	NYSE	SPE	Tue, Mar 19, 2019	13.34	13.38	13.34	13.35
2229	NYSE	SPE	Mon, Mar 18, 2019	13.35	13.35	13.31	13.33
2228	NYSE	SPE	Fri, Mar 15, 2019	13.30	13.31	13.25	13.28
2227	NYSE	SPE	Thu, Mar 14, 2019	13.25	13.32	13.24	13.24
2226	NYSE	SPE	Wed, Mar 13, 2019	13.22	13.25	13.20	13.22
2225	NYSE	SPE	Tue, Mar 12, 2019	13.30	13.30	13.17	13.19
2224	NYSE	SPE	Mon, Mar 11, 2019	13.18	13.28	13.18	13.25
2223	NYSE	SPE	Fri, Mar 8, 2019	13.12	13.32	13.08	13.13
2222	NYSE	SPE	Thu, Mar 7, 2019	13.22	13.22	13.12	13.16
2221	NYSE	SPE	Wed, Mar 6, 2019	13.26	13.26	13.22	13.23
2220	NYSE	SPE	Tue, Mar 5, 2019	13.31	13.31	13.27	13.29
2219	NYSE	SPE	Mon, Mar 4, 2019	13.27	13.37	13.24	13.29
2218	NYSE	SPE	Fri, Mar 1, 2019	13.31	13.31	13.23	13.23
2217	NYSE	SPE	Thu, Feb 28, 2019	13.21	13.25	13.18	13.21
2216	NYSE	SPE	Wed, Feb 27, 2019	13.28	13.28	13.26	13.26
2215	NYSE	SPE	Tue, Feb 26, 2019	13.29	13.29	13.24	13.24
2214	NYSE	SPE	Mon, Feb 25, 2019	13.29	13.31	13.26	13.26
2213	NYSE	SPE	Fri, Feb 22, 2019	13.25	13.29	13.22	13.24
2212	NYSE	SPE	Thu, Feb 21, 2019	13.20	13.20	13.19	13.19
2211	NYSE	SPE	Wed, Feb 20, 2019	13.20	13.22	13.20	13.21
2210	NYSE	SPE	Tue, Feb 19, 2019	13.07	13.17	13.07	13.15
2209	NYSE	SPE	Fri, Feb 15, 2019	13.08	13.15	13.08	13.12
2208	NYSE	SPE	Thu, Feb 14, 2019	13.07	13.13	13.07	13.10
2207	NYSE	SPE	Wed, Feb 13, 2019	13.09	13.15	13.09	13.14
2206	NYSE	SPE	Tue, Feb 12, 2019	13.10	13.16	13.02	13.13
2205	NYSE	SPE	Mon, Feb 11, 2019	13.00	13.05	12.99	13.05
2204	NYSE	SPE	Fri, Feb 8, 2019	13.04	13.05	12.91	12.96
2203	NYSE	SPE	Thu, Feb 7, 2019	13.13	13.13	13.07	13.10
2202	NYSE	SPE	Wed, Feb 6, 2019	13.04	13.17	13.04	13.17
2201	NYSE	SPE	Tue, Feb 5, 2019	12.99	13.03	12.94	13.03
2200	NYSE	SPE	Mon, Feb 4, 2019	12.92	13.07	12.92	13.05
2199	NYSE	SPE	Fri, Feb 1, 2019	12.94	13.04	12.88	13.04
2198	NYSE	SPE	Thu, Jan 31, 2019	12.80	13.00	12.80	13.00
2197	NYSE	SPE	Wed, Jan 30, 2019	12.81	12.84	12.70	12.82
2196	NYSE	SPE	Tue, Jan 29, 2019	12.68	12.74	12.68	12.72
2195	NYSE	SPE	Mon, Jan 28, 2019	12.72	12.72	12.44	12.70
2194	NYSE	SPE	Fri, Jan 25, 2019	12.67	12.75	12.67	12.75
2193	NYSE	SPE	Thu, Jan 24, 2019	12.67	12.69	12.63	12.69
2192	NYSE	SPE	Wed, Jan 23, 2019	12.63	12.63	12.63	12.63
2191	NYSE	SPE	Tue, Jan 22, 2019	12.56	12.69	12.56	12.59
2190	NYSE	SPE	Fri, Jan 18, 2019	12.75	12.79	12.61	12.68
2189	NYSE	SPE	Thu, Jan 17, 2019	12.77	12.79	12.63	12.66
2188	NYSE	SPE	Wed, Jan 16, 2019	12.61	13.03	12.61	12.81
2187	NYSE	SPE	Tue, Jan 15, 2019	12.52	12.61	12.47	12.60
2186	NYSE	SPE	Mon, Jan 14, 2019	12.52	12.56	12.45	12.56
2185	NYSE	SPE	Fri, Jan 11, 2019	12.55	12.56	12.46	12.52
2184	NYSE	SPE	Thu, Jan 10, 2019	12.50	12.58	12.47	12.51
2183	NYSE	SPE	Wed, Jan 9, 2019	12.63	12.87	12.50	12.50
2182	NYSE	SPE	Tue, Jan 8, 2019	12.59	12.59	12.40	12.52
2181	NYSE	SPE	Mon, Jan 7, 2019	12.37	12.43	12.10	12.32
2180	NYSE	SPE	Fri, Jan 4, 2019	12.18	12.51	12.14	12.28
2179	NYSE	SPE	Thu, Jan 3, 2019	12.18	12.18	11.99	12.02
2178	NYSE	SPE	Wed, Jan 2, 2019	11.82	12.32	11.82	12.02
2177	NYSE	SPE	Mon, Dec 31, 2018	11.89	11.95	11.70	11.84
2176	NYSE	SPE	Fri, Dec 28, 2018	11.57	11.66	11.46	11.55
2175	NYSE	SPE	Thu, Dec 27, 2018	11.49	11.49	11.26	11.49
2174	NYSE	SPE	Wed, Dec 26, 2018	11.39	11.52	11.25	11.52
2173	NYSE	SPE	Mon, Dec 24, 2018	11.50	11.50	11.22	11.39
2172	NYSE	SPE	Fri, Dec 21, 2018	11.60	11.65	11.48	11.50
2171	NYSE	SPE	Thu, Dec 20, 2018	11.54	11.61	11.46	11.57
2170	NYSE	SPE	Wed, Dec 19, 2018	11.56	11.75	11.51	11.56
2169	NYSE	SPE	Tue, Dec 18, 2018	11.69	11.76	11.66	11.68
2168	NYSE	SPE	Mon, Dec 17, 2018	13.22	13.22	13.06	11.61
2167	NYSE	SPE	Fri, Dec 14, 2018	13.53	13.53	13.25	13.25
2166	NYSE	SPE	Thu, Dec 13, 2018	13.60	13.65	13.58	13.58
2165	NYSE	SPE	Wed, Dec 12, 2018	13.74	13.74	13.57	13.66
2164	NYSE	SPE	Tue, Dec 11, 2018	13.68	13.73	13.57	13.57
2163	NYSE	SPE	Mon, Dec 10, 2018	13.78	13.80	13.45	13.55
2162	NYSE	SPE	Fri, Dec 7, 2018	13.76	13.91	13.56	13.71
2161	NYSE	SPE	Thu, Dec 6, 2018	13.90	13.92	13.57	13.81
2160	NYSE	SPE	Tue, Dec 4, 2018	14.12	14.32	13.90	13.91
2159	NYSE	SPE	Mon, Dec 3, 2018	14.22	14.30	14.13	14.19
2158	NYSE	SPE	Fri, Nov 30, 2018	13.97	14.13	13.93	14.13
2157	NYSE	SPE	Thu, Nov 29, 2018	13.99	14.11	13.89	13.94
2156	NYSE	SPE	Wed, Nov 28, 2018	13.85	13.95	13.77	13.95
2155	NYSE	SPE	Tue, Nov 27, 2018	13.88	13.88	13.70	13.75
2154	NYSE	SPE	Mon, Nov 26, 2018	13.65	13.86	13.65	13.70
2153	NYSE	SPE	Fri, Nov 23, 2018	13.55	13.62	13.55	13.62
2152	NYSE	SPE	Wed, Nov 21, 2018	13.56	13.78	13.56	13.57
2151	NYSE	SPE	Tue, Nov 20, 2018	13.56	13.68	13.44	13.47
2150	NYSE	SPE	Mon, Nov 19, 2018	0.00	0.00	0.00	13.76
2149	NYSE	SPE	Fri, Nov 16, 2018	13.82	13.82	13.76	13.76
2148	NYSE	SPE	Thu, Nov 15, 2018	13.77	13.87	13.77	13.87
2147	NYSE	SPE	Wed, Nov 14, 2018	13.85	13.85	13.79	13.79
2146	NYSE	SPE	Tue, Nov 13, 2018	13.95	14.03	13.80	13.85
2145	NYSE	SPE	Mon, Nov 12, 2018	13.87	13.88	13.76	13.80
2144	NYSE	SPE	Fri, Nov 9, 2018	13.98	13.99	13.81	13.96
2143	NYSE	SPE	Thu, Nov 8, 2018	13.99	14.10	13.94	14.09
2142	NYSE	SPE	Wed, Nov 7, 2018	14.01	14.08	14.00	14.06
2141	NYSE	SPE	Tue, Nov 6, 2018	13.79	14.00	13.79	13.96
2140	NYSE	SPE	Mon, Nov 5, 2018	13.68	13.88	13.68	13.79
2139	NYSE	SPE	Fri, Nov 2, 2018	13.82	13.87	13.60	13.63
2138	NYSE	SPE	Thu, Nov 1, 2018	13.61	13.75	13.54	13.75
2137	NYSE	SPE	Wed, Oct 31, 2018	13.46	13.63	13.46	13.60
2136	NYSE	SPE	Tue, Oct 30, 2018	13.56	13.65	13.14	13.45
2135	NYSE	SPE	Mon, Oct 29, 2018	13.72	13.74	13.42	13.48
2134	NYSE	SPE	Fri, Oct 26, 2018	13.75	13.98	13.65	13.70
2133	NYSE	SPE	Thu, Oct 25, 2018	13.99	14.04	13.86	13.91
2132	NYSE	SPE	Wed, Oct 24, 2018	13.89	14.07	13.74	13.74
2131	NYSE	SPE	Tue, Oct 23, 2018	14.11	14.20	13.88	14.00
2130	NYSE	SPE	Mon, Oct 22, 2018	14.24	14.24	14.12	14.15
2129	NYSE	SPE	Fri, Oct 19, 2018	14.27	14.36	14.21	14.21
2128	NYSE	SPE	Thu, Oct 18, 2018	14.26	14.29	14.12	14.21
2127	NYSE	SPE	Wed, Oct 17, 2018	14.62	14.62	14.31	14.37
2126	NYSE	SPE	Tue, Oct 16, 2018	14.43	14.46	14.35	14.42
2125	NYSE	SPE	Mon, Oct 15, 2018	14.44	14.44	14.22	14.32
2124	NYSE	SPE	Fri, Oct 12, 2018	14.40	14.54	14.40	14.50
2123	NYSE	SPE	Thu, Oct 11, 2018	14.47	14.68	14.21	14.35
2122	NYSE	SPE	Wed, Oct 10, 2018	14.65	14.69	14.50	14.50
2121	NYSE	SPE	Tue, Oct 9, 2018	14.74	14.76	14.69	14.70
2120	NYSE	SPE	Mon, Oct 8, 2018	14.92	14.99	14.69	14.73
2119	NYSE	SPE	Fri, Oct 5, 2018	15.00	15.00	14.86	14.95
2118	NYSE	SPE	Thu, Oct 4, 2018	15.04	15.04	15.00	15.00
2117	NYSE	SPE	Wed, Oct 3, 2018	15.08	15.15	15.05	15.15
2116	NYSE	SPE	Tue, Oct 2, 2018	15.03	15.13	15.01	15.11
2115	NYSE	SPE	Mon, Oct 1, 2018	15.05	15.09	15.05	15.09
2114	NYSE	SPE	Thu, Sep 27, 2018	15.07	15.11	15.05	15.08
2113	NYSE	SPE	Wed, Sep 26, 2018	15.07	15.10	15.04	15.08
2112	NYSE	SPE	Tue, Sep 25, 2018	15.13	15.13	15.13	15.13
2111	NYSE	SPE	Mon, Sep 24, 2018	15.07	15.07	14.99	15.02
2110	NYSE	SPE	Fri, Sep 21, 2018	15.03	15.05	14.99	15.01
2109	NYSE	SPE	Thu, Sep 20, 2018	15.06	15.16	15.05	15.05
2108	NYSE	SPE	Wed, Sep 19, 2018	15.08	15.08	15.00	15.00
2107	NYSE	SPE	Tue, Sep 18, 2018	15.00	15.02	15.00	15.01
2106	NYSE	SPE	Mon, Sep 17, 2018	15.00	15.08	14.97	14.99
2105	NYSE	SPE	Fri, Sep 14, 2018	15.07	15.07	15.05	15.05
2104	NYSE	SPE	Thu, Sep 13, 2018	15.16	15.16	15.16	15.16
2103	NYSE	SPE	Wed, Sep 12, 2018	15.15	15.15	15.08	15.09
2102	NYSE	SPE	Tue, Sep 11, 2018	15.07	15.09	15.04	15.08
2101	NYSE	SPE	Mon, Sep 10, 2018	15.08	15.08	15.03	15.04
2100	NYSE	SPE	Fri, Sep 7, 2018	15.16	15.16	15.12	15.12
2099	NYSE	SPE	Thu, Sep 6, 2018	0.00	0.00	0.00	15.10
2098	NYSE	SPE	Wed, Sep 5, 2018	15.08	15.10	15.08	15.10
2097	NYSE	SPE	Tue, Sep 4, 2018	15.04	15.08	15.04	15.08
2096	NYSE	SPE	Fri, Aug 31, 2018	15.07	15.07	15.05	15.06
2095	NYSE	SPE	Thu, Aug 30, 2018	15.08	15.08	15.04	15.04
2094	NYSE	SPE	Wed, Aug 29, 2018	15.11	15.15	15.03	15.04
2093	NYSE	SPE	Tue, Aug 28, 2018	15.05	15.07	15.03	15.04
2092	NYSE	SPE	Mon, Aug 27, 2018	15.13	15.13	15.05	15.05
2091	NYSE	SPE	Fri, Aug 24, 2018	14.93	15.05	14.93	15.00
2090	NYSE	SPE	Thu, Aug 23, 2018	14.94	14.99	14.94	14.98
2089	NYSE	SPE	Wed, Aug 22, 2018	15.05	15.05	15.00	15.00
2088	NYSE	SPE	Tue, Aug 21, 2018	15.03	15.06	15.03	15.05
2087	NYSE	SPE	Mon, Aug 20, 2018	15.04	15.16	15.04	15.10
2086	NYSE	SPE	Fri, Aug 17, 2018	15.15	15.15	15.13	15.13
2085	NYSE	SPE	Thu, Aug 16, 2018	15.10	15.16	15.08	15.10
2084	NYSE	SPE	Wed, Aug 15, 2018	15.10	15.10	15.02	15.02
2083	NYSE	SPE	Tue, Aug 14, 2018	15.04	15.12	15.04	15.06
2082	NYSE	SPE	Mon, Aug 13, 2018	14.99	15.13	14.99	15.07
2081	NYSE	SPE	Fri, Aug 10, 2018	15.10	15.11	15.00	15.04
2080	NYSE	SPE	Thu, Aug 9, 2018	15.15	15.18	15.13	15.13
2079	NYSE	SPE	Wed, Aug 8, 2018	15.10	15.16	15.03	15.11
2078	NYSE	SPE	Tue, Aug 7, 2018	15.26	15.26	15.02	15.02
2077	NYSE	SPE	Mon, Aug 6, 2018	15.16	15.20	15.12	15.14
2076	NYSE	SPE	Fri, Aug 3, 2018	15.10	15.16	15.10	15.16
2075	NYSE	SPE	Thu, Aug 2, 2018	15.03	15.11	15.03	15.11
2074	NYSE	SPE	Wed, Aug 1, 2018	15.10	15.10	15.07	15.08
2073	NYSE	SPE	Tue, Jul 31, 2018	15.11	15.12	15.09	15.11
2072	NYSE	SPE	Mon, Jul 30, 2018	15.16	15.16	15.15	15.15
2071	NYSE	SPE	Fri, Jul 27, 2018	15.22	15.22	15.10	15.13
2070	NYSE	SPE	Thu, Jul 26, 2018	15.09	15.13	15.05	15.11
2069	NYSE	SPE	Wed, Jul 25, 2018	15.20	15.20	15.07	15.18
2068	NYSE	SPE	Tue, Jul 24, 2018	15.16	15.16	15.10	15.13
2067	NYSE	SPE	Mon, Jul 23, 2018	15.13	15.17	15.11	15.15
2066	NYSE	SPE	Fri, Jul 20, 2018	15.12	15.12	15.09	15.10
2065	NYSE	SPE	Thu, Jul 19, 2018	15.09	15.14	15.09	15.14
2064	NYSE	SPE	Wed, Jul 18, 2018	15.02	15.14	15.02	15.13
2063	NYSE	SPE	Tue, Jul 17, 2018	14.95	15.09	14.95	15.09
2062	NYSE	SPE	Mon, Jul 16, 2018	15.07	15.09	15.06	15.06
2061	NYSE	SPE	Fri, Jul 13, 2018	15.02	15.15	14.99	14.99
2060	NYSE	SPE	Thu, Jul 12, 2018	15.03	15.06	15.00	15.04
2059	NYSE	SPE	Wed, Jul 11, 2018	14.97	14.97	14.96	14.96
2058	NYSE	SPE	Tue, Jul 10, 2018	14.93	14.99	14.93	14.98
2057	NYSE	SPE	Mon, Jul 9, 2018	15.00	15.00	14.98	14.98
2056	NYSE	SPE	Fri, Jul 6, 2018	14.88	15.00	14.88	14.98
2055	NYSE	SPE	Thu, Jul 5, 2018	15.04	15.04	14.80	14.90
2054	NYSE	SPE	Tue, Jul 3, 2018	14.95	14.95	14.90	14.90
2053	NYSE	SPE	Mon, Jul 2, 2018	14.95	14.95	14.69	14.95
2052	NYSE	SPE	Fri, Jun 29, 2018	15.06	15.09	14.99	15.02
2051	NYSE	SPE	Thu, Jun 28, 2018	14.95	15.00	14.95	14.97
2050	NYSE	SPE	Wed, Jun 27, 2018	15.03	15.03	14.97	14.97
2049	NYSE	SPE	Tue, Jun 26, 2018	14.93	14.99	14.92	14.98
2048	NYSE	SPE	Mon, Jun 25, 2018	15.00	15.03	14.90	14.91
2047	NYSE	SPE	Fri, Jun 22, 2018	15.15	15.20	15.06	15.12
2046	NYSE	SPE	Thu, Jun 21, 2018	15.04	15.04	15.02	15.03
2045	NYSE	SPE	Wed, Jun 20, 2018	15.14	15.18	15.09	15.09
2044	NYSE	SPE	Tue, Jun 19, 2018	15.13	15.17	15.06	15.08
2043	NYSE	SPE	Mon, Jun 18, 2018	15.21	15.26	14.96	15.20
2042	NYSE	SPE	Fri, Jun 15, 2018	15.22	15.32	15.21	15.23
2041	NYSE	SPE	Thu, Jun 14, 2018	15.40	15.40	15.29	15.32
2040	NYSE	SPE	Wed, Jun 13, 2018	15.22	15.30	15.21	15.22
2039	NYSE	SPE	Tue, Jun 12, 2018	15.13	15.26	15.13	15.26
2038	NYSE	SPE	Mon, Jun 11, 2018	15.09	15.19	15.09	15.19
2037	NYSE	SPE	Fri, Jun 8, 2018	15.12	15.19	15.12	15.19
2036	NYSE	SPE	Thu, Jun 7, 2018	15.18	15.19	15.17	15.17
2035	NYSE	SPE	Wed, Jun 6, 2018	15.15	15.20	15.15	15.20
2034	NYSE	SPE	Tue, Jun 5, 2018	15.09	15.16	15.07	15.15
2033	NYSE	SPE	Mon, Jun 4, 2018	15.16	15.16	15.09	15.10
2032	NYSE	SPE	Fri, Jun 1, 2018	15.10	15.16	15.10	15.16
2031	NYSE	SPE	Thu, May 31, 2018	14.98	15.09	14.98	15.07
2030	NYSE	SPE	Wed, May 30, 2018	15.06	15.06	15.01	15.05
2029	NYSE	SPE	Tue, May 29, 2018	15.05	15.05	14.94	14.95
2028	NYSE	SPE	Fri, May 25, 2018	14.97	15.07	14.97	15.06
2027	NYSE	SPE	Thu, May 24, 2018	15.08	15.08	14.93	15.04
2026	NYSE	SPE	Wed, May 23, 2018	15.09	15.17	15.05	15.09
2025	NYSE	SPE	Tue, May 22, 2018	15.15	15.19	15.08	15.09
2024	NYSE	SPE	Mon, May 21, 2018	15.05	15.17	15.05	15.16
2023	NYSE	SPE	Fri, May 18, 2018	15.00	15.10	14.96	15.08
2022	NYSE	SPE	Thu, May 17, 2018	15.07	15.13	15.07	15.11
2021	NYSE	SPE	Wed, May 16, 2018	15.18	15.18	15.16	15.16
2020	NYSE	SPE	Tue, May 15, 2018	15.05	15.18	15.05	15.15
2019	NYSE	SPE	Mon, May 14, 2018	15.11	15.18	15.11	15.14
2018	NYSE	SPE	Fri, May 11, 2018	15.03	15.08	15.03	15.05
2017	NYSE	SPE	Thu, May 10, 2018	15.01	15.10	14.98	15.06
2016	NYSE	SPE	Wed, May 9, 2018	14.93	15.07	14.93	15.07
2015	NYSE	SPE	Tue, May 8, 2018	15.05	15.05	15.00	15.00
2014	NYSE	SPE	Mon, May 7, 2018	15.04	15.07	15.00	15.05
2013	NYSE	SPE	Fri, May 4, 2018	14.93	15.05	14.93	15.05
2012	NYSE	SPE	Thu, May 3, 2018	15.03	15.07	15.00	15.01
2011	NYSE	SPE	Wed, May 2, 2018	15.09	15.11	15.09	15.10
2010	NYSE	SPE	Tue, May 1, 2018	14.98	15.07	14.90	15.07
2009	NYSE	SPE	Mon, Apr 30, 2018	15.09	15.09	14.95	15.06
2008	NYSE	SPE	Fri, Apr 27, 2018	15.04	15.06	15.03	15.03
2007	NYSE	SPE	Thu, Apr 26, 2018	14.95	15.02	14.95	15.01
2006	NYSE	SPE	Wed, Apr 25, 2018	14.99	14.99	14.95	14.95
2005	NYSE	SPE	Tue, Apr 24, 2018	15.10	15.10	15.01	15.03
2004	NYSE	SPE	Mon, Apr 23, 2018	15.00	15.00	14.98	14.99
2003	NYSE	SPE	Fri, Apr 20, 2018	14.99	14.99	14.95	14.95
2002	NYSE	SPE	Thu, Apr 19, 2018	15.03	15.05	14.94	15.02
2001	NYSE	SPE	Wed, Apr 18, 2018	15.02	15.07	15.02	15.06
2000	NYSE	SPE	Tue, Apr 17, 2018	14.98	15.07	14.98	15.06
1999	NYSE	SPE	Mon, Apr 16, 2018	14.88	14.98	14.88	14.96
1998	NYSE	SPE	Fri, Apr 13, 2018	14.93	14.93	14.88	14.89
1997	NYSE	SPE	Thu, Apr 12, 2018	14.92	15.01	14.92	14.98
1996	NYSE	SPE	Wed, Apr 11, 2018	14.82	15.07	14.82	14.96
1995	NYSE	SPE	Tue, Apr 10, 2018	14.87	14.96	14.83	14.96
1994	NYSE	SPE	Mon, Apr 9, 2018	14.81	14.84	14.80	14.80
1993	NYSE	SPE	Fri, Apr 6, 2018	14.79	14.89	14.78	14.80
1992	NYSE	SPE	Thu, Apr 5, 2018	14.85	14.91	14.85	14.89
1991	NYSE	SPE	Wed, Apr 4, 2018	14.67	14.83	14.67	14.81
1990	NYSE	SPE	Tue, Apr 3, 2018	14.68	14.77	14.68	14.72
1989	NYSE	SPE	Mon, Apr 2, 2018	14.83	14.83	14.65	14.67
1988	NYSE	SPE	Thu, Mar 29, 2018	14.62	14.79	14.62	14.74
1987	NYSE	SPE	Wed, Mar 28, 2018	14.55	14.61	14.55	14.59
1986	NYSE	SPE	Tue, Mar 27, 2018	14.70	14.74	14.62	14.62
1985	NYSE	SPE	Mon, Mar 26, 2018	14.65	14.70	14.65	14.70
1984	NYSE	SPE	Fri, Mar 23, 2018	14.82	14.82	14.48	14.49
1983	NYSE	SPE	Thu, Mar 22, 2018	14.97	14.97	14.73	14.75
1982	NYSE	SPE	Wed, Mar 21, 2018	14.96	15.01	14.96	14.99
1981	NYSE	SPE	Tue, Mar 20, 2018	14.87	15.05	14.87	15.01
1980	NYSE	SPE	Mon, Mar 19, 2018	15.04	15.06	14.91	14.91
1979	NYSE	SPE	Fri, Mar 16, 2018	15.01	15.10	15.01	15.06
1978	NYSE	SPE	Thu, Mar 15, 2018	14.98	15.06	14.98	15.06
1977	NYSE	SPE	Wed, Mar 14, 2018	15.01	15.07	15.01	15.05
1976	NYSE	SPE	Tue, Mar 13, 2018	15.05	15.07	14.98	15.05
1975	NYSE	SPE	Mon, Mar 12, 2018	15.04	15.05	14.66	15.04
1974	NYSE	SPE	Fri, Mar 9, 2018	15.00	15.09	14.98	15.09
1973	NYSE	SPE	Thu, Mar 8, 2018	14.93	14.99	14.92	14.98
1972	NYSE	SPE	Wed, Mar 7, 2018	14.95	14.95	14.94	14.94
1971	NYSE	SPE	Tue, Mar 6, 2018	14.98	14.98	14.94	14.97
1970	NYSE	SPE	Mon, Mar 5, 2018	14.87	14.98	14.81	14.93
1969	NYSE	SPE	Fri, Mar 2, 2018	14.75	14.86	14.74	14.86
1968	NYSE	SPE	Thu, Mar 1, 2018	14.86	14.92	14.75	14.81
1967	NYSE	SPE	Wed, Feb 28, 2018	14.87	14.96	14.86	14.86
1966	NYSE	SPE	Tue, Feb 27, 2018	14.97	15.01	14.83	14.89
1965	NYSE	SPE	Mon, Feb 26, 2018	15.01	15.04	14.99	15.02
1964	NYSE	SPE	Fri, Feb 23, 2018	14.97	15.03	14.97	15.03
1963	NYSE	SPE	Thu, Feb 22, 2018	14.93	14.97	14.89	14.90
1962	NYSE	SPE	Wed, Feb 21, 2018	14.96	14.97	14.92	14.94
1961	NYSE	SPE	Tue, Feb 20, 2018	14.99	15.05	14.95	14.95
1960	NYSE	SPE	Fri, Feb 16, 2018	15.07	15.11	15.06	15.10
1959	NYSE	SPE	Thu, Feb 15, 2018	14.98	15.05	14.96	15.00
1958	NYSE	SPE	Wed, Feb 14, 2018	14.70	14.95	14.70	14.95
1957	NYSE	SPE	Tue, Feb 13, 2018	14.87	14.87	14.79	14.83
1956	NYSE	SPE	Mon, Feb 12, 2018	14.90	14.99	14.85	14.90
1955	NYSE	SPE	Fri, Feb 9, 2018	14.94	14.96	14.70	14.80
1954	NYSE	SPE	Thu, Feb 8, 2018	15.02	15.03	14.96	14.96
1953	NYSE	SPE	Wed, Feb 7, 2018	15.08	15.29	15.08	15.19
1952	NYSE	SPE	Tue, Feb 6, 2018	14.69	15.08	14.69	15.01
1951	NYSE	SPE	Mon, Feb 5, 2018	15.05	15.13	14.78	14.85
1950	NYSE	SPE	Fri, Feb 2, 2018	15.25	15.31	15.09	15.09
1949	NYSE	SPE	Thu, Feb 1, 2018	15.30	15.51	15.30	15.38
1948	NYSE	SPE	Wed, Jan 31, 2018	15.34	15.46	15.34	15.40
1947	NYSE	SPE	Tue, Jan 30, 2018	15.59	15.59	15.32	15.38
1946	NYSE	SPE	Mon, Jan 29, 2018	15.67	15.70	15.66	15.66
1945	NYSE	SPE	Fri, Jan 26, 2018	15.60	15.74	15.60	15.74
1944	NYSE	SPE	Thu, Jan 25, 2018	15.71	15.71	15.65	15.68
1943	NYSE	SPE	Wed, Jan 24, 2018	15.75	15.80	15.72	15.72
1942	NYSE	SPE	Tue, Jan 23, 2018	15.72	15.72	15.64	15.67
1941	NYSE	SPE	Mon, Jan 22, 2018	15.54	15.69	15.54	15.68
1940	NYSE	SPE	Fri, Jan 19, 2018	15.50	15.54	15.44	15.48
1939	NYSE	SPE	Thu, Jan 18, 2018	15.50	15.50	15.49	15.49
1938	NYSE	SPE	Wed, Jan 17, 2018	15.44	15.54	15.39	15.53
1937	NYSE	SPE	Tue, Jan 16, 2018	15.40	15.67	15.39	15.45
1936	NYSE	SPE	Fri, Jan 12, 2018	15.37	15.40	15.35	15.40
1935	NYSE	SPE	Thu, Jan 11, 2018	15.25	15.38	15.25	15.37
1934	NYSE	SPE	Wed, Jan 10, 2018	15.26	15.33	15.26	15.26
1933	NYSE	SPE	Tue, Jan 9, 2018	15.26	15.29	15.25	15.29
1932	NYSE	SPE	Mon, Jan 8, 2018	15.21	15.21	15.17	15.20
1931	NYSE	SPE	Fri, Jan 5, 2018	15.06	15.12	15.04	15.12
1930	NYSE	SPE	Thu, Jan 4, 2018	15.06	15.14	15.01	15.08
1929	NYSE	SPE	Wed, Jan 3, 2018	15.23	15.23	14.95	14.99
1928	NYSE	SPE	Tue, Jan 2, 2018	14.88	15.03	14.86	14.99
1927	NYSE	SPE	Fri, Dec 29, 2017	15.05	15.05	14.86	14.88
1926	NYSE	SPE	Thu, Dec 28, 2017	14.81	14.88	14.81	14.86
1925	NYSE	SPE	Wed, Dec 27, 2017	14.92	14.92	14.80	14.90
1924	NYSE	SPE	Tue, Dec 26, 2017	14.81	14.94	14.78	14.83
1923	NYSE	SPE	Fri, Dec 22, 2017	14.85	14.87	14.80	14.81
1922	NYSE	SPE	Thu, Dec 21, 2017	15.02	15.02	14.89	14.90
1921	NYSE	SPE	Wed, Dec 20, 2017	14.95	15.00	14.87	14.88
1920	NYSE	SPE	Tue, Dec 19, 2017	14.91	14.99	14.77	14.93
1919	NYSE	SPE	Mon, Dec 18, 2017	14.95	15.15	14.92	14.95
1918	NYSE	SPE	Fri, Dec 15, 2017	15.96	16.16	15.96	16.11
1917	NYSE	SPE	Thu, Dec 14, 2017	15.90	16.14	15.90	16.00
1916	NYSE	SPE	Wed, Dec 13, 2017	16.12	16.14	16.02	16.04
1915	NYSE	SPE	Tue, Dec 12, 2017	16.18	16.18	16.00	16.01
1914	NYSE	SPE	Mon, Dec 11, 2017	16.16	16.16	16.05	16.08
1913	NYSE	SPE	Fri, Dec 8, 2017	15.90	16.05	15.90	16.05
1912	NYSE	SPE	Thu, Dec 7, 2017	15.94	15.97	15.86	15.86
1911	NYSE	SPE	Wed, Dec 6, 2017	16.03	16.03	15.90	15.90
1910	NYSE	SPE	Tue, Dec 5, 2017	15.88	15.97	15.88	15.92
1909	NYSE	SPE	Mon, Dec 4, 2017	16.19	16.20	15.94	15.95
1908	NYSE	SPE	Fri, Dec 1, 2017	16.00	16.05	15.84	15.92
1907	NYSE	SPE	Thu, Nov 30, 2017	15.87	15.99	15.87	15.97
1906	NYSE	SPE	Wed, Nov 29, 2017	15.87	15.92	15.87	15.91
1905	NYSE	SPE	Tue, Nov 28, 2017	15.99	15.99	15.85	15.90
1904	NYSE	SPE	Mon, Nov 27, 2017	15.87	15.98	15.87	15.94
1903	NYSE	SPE	Fri, Nov 24, 2017	15.79	15.87	15.75	15.86
1902	NYSE	SPE	Wed, Nov 22, 2017	15.70	15.96	15.70	15.84
1901	NYSE	SPE	Tue, Nov 21, 2017	15.69	15.82	15.66	15.82
1900	NYSE	SPE	Mon, Nov 20, 2017	15.55	15.60	15.55	15.58
1899	NYSE	SPE	Fri, Nov 17, 2017	15.60	15.60	15.53	15.55
1898	NYSE	SPE	Thu, Nov 16, 2017	15.50	15.60	15.45	15.50
1897	NYSE	SPE	Wed, Nov 15, 2017	15.50	15.50	15.45	15.45
1896	NYSE	SPE	Tue, Nov 14, 2017	15.72	15.72	15.56	15.58
1895	NYSE	SPE	Mon, Nov 13, 2017	15.78	15.79	15.69	15.76
1894	NYSE	SPE	Fri, Nov 10, 2017	15.77	15.78	15.72	15.78
1893	NYSE	SPE	Thu, Nov 9, 2017	15.86	15.86	15.73	15.80
1892	NYSE	SPE	Wed, Nov 8, 2017	15.95	15.97	15.93	15.93
1891	NYSE	SPE	Tue, Nov 7, 2017	15.87	15.89	15.83	15.89
1890	NYSE	SPE	Mon, Nov 6, 2017	15.94	15.95	15.91	15.91
1889	NYSE	SPE	Fri, Nov 3, 2017	15.81	15.94	15.77	15.85
1888	NYSE	SPE	Thu, Nov 2, 2017	15.90	15.91	15.89	15.89
1887	NYSE	SPE	Wed, Nov 1, 2017	15.87	15.96	15.79	15.88
1886	NYSE	SPE	Tue, Oct 31, 2017	15.89	15.93	15.85	15.88
1885	NYSE	SPE	Mon, Oct 30, 2017	15.85	15.91	15.85	15.91
1884	NYSE	SPE	Fri, Oct 27, 2017	15.78	15.90	15.78	15.90
1883	NYSE	SPE	Thu, Oct 26, 2017	15.84	15.86	15.72	15.83
1882	NYSE	SPE	Wed, Oct 25, 2017	15.93	15.93	15.69	15.81
1881	NYSE	SPE	Tue, Oct 24, 2017	15.91	15.97	15.91	15.95
1880	NYSE	SPE	Mon, Oct 23, 2017	15.92	15.97	15.92	15.93
1879	NYSE	SPE	Fri, Oct 20, 2017	15.91	16.00	15.91	16.00
1878	NYSE	SPE	Thu, Oct 19, 2017	15.90	15.95	15.80	15.95
1877	NYSE	SPE	Wed, Oct 18, 2017	15.85	15.93	15.85	15.93
1876	NYSE	SPE	Tue, Oct 17, 2017	15.81	15.87	15.81	15.87
1875	NYSE	SPE	Mon, Oct 16, 2017	15.89	15.94	15.87	15.87
1874	NYSE	SPE	Fri, Oct 13, 2017	15.93	15.97	15.83	15.96
1873	NYSE	SPE	Thu, Oct 12, 2017	15.84	15.92	15.84	15.92
1872	NYSE	SPE	Wed, Oct 11, 2017	15.79	15.89	15.79	15.86
1871	NYSE	SPE	Tue, Oct 10, 2017	15.84	15.89	15.83	15.85
1870	NYSE	SPE	Mon, Oct 9, 2017	15.88	15.89	15.79	15.81
1869	NYSE	SPE	Fri, Oct 6, 2017	15.88	15.90	15.87	15.90
1868	NYSE	SPE	Thu, Oct 5, 2017	15.83	15.93	15.83	15.93
1867	NYSE	SPE	Wed, Oct 4, 2017	15.79	15.85	15.79	15.85
1866	NYSE	SPE	Tue, Oct 3, 2017	15.77	15.84	15.77	15.83
1865	NYSE	SPE	Mon, Oct 2, 2017	15.77	15.80	15.77	15.78
1864	NYSE	SPE	Fri, Sep 29, 2017	15.60	15.88	15.60	15.86
1863	NYSE	SPE	Thu, Sep 28, 2017	15.58	15.66	15.55	15.66
1862	NYSE	SPE	Wed, Sep 27, 2017	15.66	15.66	15.62	15.62
1861	NYSE	SPE	Tue, Sep 26, 2017	15.51	15.62	15.51	15.62
1860	NYSE	SPE	Mon, Sep 25, 2017	15.46	15.55	15.45	15.53
1859	NYSE	SPE	Fri, Sep 22, 2017	15.46	15.62	15.46	15.62
1858	NYSE	SPE	Thu, Sep 21, 2017	15.54	15.57	15.48	15.54
1857	NYSE	SPE	Wed, Sep 20, 2017	15.50	15.54	15.50	15.53
1856	NYSE	SPE	Tue, Sep 19, 2017	15.47	15.51	15.47	15.50
1855	NYSE	SPE	Mon, Sep 18, 2017	15.51	15.52	15.43	15.44
1854	NYSE	SPE	Fri, Sep 15, 2017	15.45	15.46	15.39	15.43
1853	NYSE	SPE	Thu, Sep 14, 2017	15.47	15.47	15.45	15.45
1852	NYSE	SPE	Wed, Sep 13, 2017	15.41	15.50	15.41	15.50
1851	NYSE	SPE	Tue, Sep 12, 2017	15.55	15.55	15.44	15.44
1850	NYSE	SPE	Mon, Sep 11, 2017	15.47	15.56	15.47	15.49
1849	NYSE	SPE	Fri, Sep 8, 2017	15.34	15.51	15.34	15.50
1848	NYSE	SPE	Thu, Sep 7, 2017	15.36	15.50	15.36	15.50
1847	NYSE	SPE	Wed, Sep 6, 2017	15.42	15.48	15.40	15.40
1846	NYSE	SPE	Tue, Sep 5, 2017	15.64	15.64	15.39	15.40
1845	NYSE	SPE	Fri, Sep 1, 2017	15.46	15.65	15.46	15.63
1844	NYSE	SPE	Thu, Aug 31, 2017	15.45	15.52	15.45	15.51
1843	NYSE	SPE	Wed, Aug 30, 2017	15.41	15.47	15.39	15.46
1842	NYSE	SPE	Tue, Aug 29, 2017	15.30	15.39	15.27	15.38
1841	NYSE	SPE	Mon, Aug 28, 2017	15.21	15.35	15.21	15.33
1840	NYSE	SPE	Fri, Aug 25, 2017	15.20	15.28	15.19	15.27
1839	NYSE	SPE	Thu, Aug 24, 2017	15.21	15.25	15.18	15.18
1838	NYSE	SPE	Wed, Aug 23, 2017	15.21	15.24	15.16	15.18
1837	NYSE	SPE	Tue, Aug 22, 2017	15.08	15.24	15.08	15.14
1836	NYSE	SPE	Mon, Aug 21, 2017	15.01	15.12	15.01	15.11
1835	NYSE	SPE	Fri, Aug 18, 2017	15.05	15.12	15.04	15.04
1834	NYSE	SPE	Thu, Aug 17, 2017	15.10	15.20	15.10	15.11
1833	NYSE	SPE	Wed, Aug 16, 2017	15.13	15.20	15.13	15.16
1832	NYSE	SPE	Tue, Aug 15, 2017	15.21	15.21	15.08	15.13
1831	NYSE	SPE	Mon, Aug 14, 2017	15.22	15.31	15.19	15.21
1830	NYSE	SPE	Fri, Aug 11, 2017	15.18	15.26	15.18	15.21
1829	NYSE	SPE	Thu, Aug 10, 2017	15.29	15.29	15.05	15.05
1828	NYSE	SPE	Wed, Aug 9, 2017	15.30	15.39	15.28	15.30
1827	NYSE	SPE	Tue, Aug 8, 2017	15.37	15.46	15.37	15.39
1826	NYSE	SPE	Mon, Aug 7, 2017	15.44	15.45	15.35	15.42
1825	NYSE	SPE	Fri, Aug 4, 2017	15.44	15.49	15.42	15.48
1824	NYSE	SPE	Thu, Aug 3, 2017	15.43	15.48	15.42	15.45
1823	NYSE	SPE	Wed, Aug 2, 2017	15.43	15.44	15.36	15.42
1822	NYSE	SPE	Tue, Aug 1, 2017	15.44	15.47	15.41	15.42
1821	NYSE	SPE	Mon, Jul 31, 2017	15.53	15.53	15.42	15.42
1820	NYSE	SPE	Fri, Jul 28, 2017	15.36	15.50	15.35	15.45
1819	NYSE	SPE	Thu, Jul 27, 2017	15.54	15.54	15.38	15.40
1818	NYSE	SPE	Wed, Jul 26, 2017	15.39	15.50	15.39	15.48
1817	NYSE	SPE	Tue, Jul 25, 2017	15.40	15.47	15.39	15.45
1816	NYSE	SPE	Mon, Jul 24, 2017	15.43	15.47	15.37	15.42
1815	NYSE	SPE	Fri, Jul 21, 2017	0.00	0.00	0.00	15.51
1814	NYSE	SPE	Thu, Jul 20, 2017	15.60	15.60	15.48	15.51
1813	NYSE	SPE	Wed, Jul 19, 2017	15.49	15.62	15.49	15.62
1812	NYSE	SPE	Tue, Jul 18, 2017	15.53	15.55	15.49	15.49
1811	NYSE	SPE	Mon, Jul 17, 2017	15.47	15.56	15.47	15.47
1810	NYSE	SPE	Fri, Jul 14, 2017	15.56	15.56	15.39	15.50
1809	NYSE	SPE	Thu, Jul 13, 2017	15.44	15.51	15.40	15.50
1808	NYSE	SPE	Wed, Jul 12, 2017	15.44	15.49	15.42	15.44
1807	NYSE	SPE	Tue, Jul 11, 2017	15.35	15.40	15.32	15.40
1806	NYSE	SPE	Mon, Jul 10, 2017	15.24	15.39	15.24	15.37
1805	NYSE	SPE	Fri, Jul 7, 2017	15.33	15.33	15.25	15.29
1804	NYSE	SPE	Thu, Jul 6, 2017	15.30	15.30	15.17	15.22
1803	NYSE	SPE	Wed, Jul 5, 2017	15.37	15.37	15.23	15.30
1802	NYSE	SPE	Mon, Jul 3, 2017	15.20	15.31	15.20	15.29
1801	NYSE	SPE	Fri, Jun 30, 2017	15.08	15.21	15.08	15.20
1800	NYSE	SPE	Thu, Jun 29, 2017	15.17	15.20	15.09	15.13
1799	NYSE	SPE	Wed, Jun 28, 2017	15.10	15.20	15.10	15.19
1798	NYSE	SPE	Tue, Jun 27, 2017	15.10	15.15	15.06	15.08
1797	NYSE	SPE	Mon, Jun 26, 2017	15.10	15.16	15.10	15.12
1796	NYSE	SPE	Fri, Jun 23, 2017	15.07	15.15	15.07	15.12
1795	NYSE	SPE	Thu, Jun 22, 2017	15.08	15.15	15.08	15.08
1794	NYSE	SPE	Wed, Jun 21, 2017	15.10	15.15	15.06	15.06
1793	NYSE	SPE	Tue, Jun 20, 2017	15.22	15.22	15.11	15.12
1792	NYSE	SPE	Mon, Jun 19, 2017	15.12	15.21	15.12	15.17
1791	NYSE	SPE	Fri, Jun 16, 2017	15.04	15.12	15.03	15.11
1790	NYSE	SPE	Thu, Jun 15, 2017	15.03	15.11	15.02	15.09
1789	NYSE	SPE	Wed, Jun 14, 2017	15.17	15.18	15.12	15.12
1788	NYSE	SPE	Tue, Jun 13, 2017	15.14	15.21	15.11	15.18
1787	NYSE	SPE	Mon, Jun 12, 2017	15.18	15.20	15.10	15.14
1786	NYSE	SPE	Fri, Jun 9, 2017	15.22	15.32	15.20	15.22
1785	NYSE	SPE	Thu, Jun 8, 2017	15.22	15.29	15.22	15.29
1784	NYSE	SPE	Wed, Jun 7, 2017	15.23	15.24	15.23	15.24
1783	NYSE	SPE	Tue, Jun 6, 2017	15.23	15.24	15.23	15.23
1782	NYSE	SPE	Mon, Jun 5, 2017	15.23	15.25	15.18	15.20
1781	NYSE	SPE	Fri, Jun 2, 2017	15.16	15.23	15.16	15.22
1780	NYSE	SPE	Thu, Jun 1, 2017	15.12	15.13	15.08	15.12
1779	NYSE	SPE	Wed, May 31, 2017	14.99	15.09	14.99	15.06
1778	NYSE	SPE	Tue, May 30, 2017	15.10	15.10	15.02	15.07
1777	NYSE	SPE	Fri, May 26, 2017	14.96	15.02	14.96	15.02
1776	NYSE	SPE	Thu, May 25, 2017	15.03	15.03	14.98	14.98
1775	NYSE	SPE	Wed, May 24, 2017	15.00	15.00	14.87	14.89
1774	NYSE	SPE	Tue, May 23, 2017	14.83	14.90	14.78	14.90
1773	NYSE	SPE	Mon, May 22, 2017	14.75	14.85	14.75	14.85
1772	NYSE	SPE	Fri, May 19, 2017	14.67	14.77	14.67	14.77
1771	NYSE	SPE	Thu, May 18, 2017	14.56	14.70	14.56	14.69
1770	NYSE	SPE	Wed, May 17, 2017	14.71	14.72	14.59	14.59
1769	NYSE	SPE	Tue, May 16, 2017	14.84	14.84	14.74	14.82
1768	NYSE	SPE	Mon, May 15, 2017	14.75	14.88	14.75	14.81
1767	NYSE	SPE	Fri, May 12, 2017	14.86	14.88	14.78	14.81
1766	NYSE	SPE	Thu, May 11, 2017	14.91	14.97	14.87	14.88
1765	NYSE	SPE	Wed, May 10, 2017	14.99	15.05	14.98	15.01
1764	NYSE	SPE	Tue, May 9, 2017	15.01	15.02	14.99	15.02
1763	NYSE	SPE	Mon, May 8, 2017	14.93	15.01	14.93	14.98
1762	NYSE	SPE	Fri, May 5, 2017	14.92	14.95	14.89	14.92
1761	NYSE	SPE	Thu, May 4, 2017	14.97	14.97	14.88	14.90
1760	NYSE	SPE	Wed, May 3, 2017	14.92	14.98	14.90	14.98
1759	NYSE	SPE	Tue, May 2, 2017	14.97	15.01	14.91	14.93
1758	NYSE	SPE	Mon, May 1, 2017	14.92	14.99	14.92	14.97
1757	NYSE	SPE	Fri, Apr 28, 2017	14.97	14.99	14.95	14.97
1756	NYSE	SPE	Thu, Apr 27, 2017	14.91	14.95	14.90	14.95
1755	NYSE	SPE	Wed, Apr 26, 2017	14.85	14.95	14.84	14.95
1754	NYSE	SPE	Tue, Apr 25, 2017	14.85	14.93	14.77	14.90
1753	NYSE	SPE	Mon, Apr 24, 2017	14.82	14.91	14.76	14.84
1752	NYSE	SPE	Fri, Apr 21, 2017	14.73	14.80	14.67	14.80
1751	NYSE	SPE	Thu, Apr 20, 2017	14.70	14.81	14.69	14.81
1750	NYSE	SPE	Wed, Apr 19, 2017	14.62	14.70	14.62	14.70
1749	NYSE	SPE	Tue, Apr 18, 2017	14.66	14.74	14.66	14.66
1748	NYSE	SPE	Mon, Apr 17, 2017	14.60	14.73	14.60	14.73
1747	NYSE	SPE	Thu, Apr 13, 2017	14.70	14.75	14.67	14.68
1746	NYSE	SPE	Wed, Apr 12, 2017	14.68	14.71	14.65	14.71
1745	NYSE	SPE	Tue, Apr 11, 2017	14.53	14.85	14.53	14.72
1744	NYSE	SPE	Mon, Apr 10, 2017	14.53	14.63	14.53	14.61
1743	NYSE	SPE	Fri, Apr 7, 2017	14.59	14.60	14.56	14.56
1742	NYSE	SPE	Thu, Apr 6, 2017	14.57	14.65	14.57	14.59
1741	NYSE	SPE	Wed, Apr 5, 2017	14.56	14.59	14.56	14.57
1740	NYSE	SPE	Tue, Apr 4, 2017	14.56	14.56	14.48	14.50
1739	NYSE	SPE	Mon, Apr 3, 2017	14.52	14.63	14.52	14.55
1738	NYSE	SPE	Fri, Mar 31, 2017	14.58	14.62	14.52	14.61
1737	NYSE	SPE	Thu, Mar 30, 2017	14.65	14.65	14.48	14.63
1736	NYSE	SPE	Wed, Mar 29, 2017	14.50	14.63	14.49	14.57
1735	NYSE	SPE	Tue, Mar 28, 2017	14.37	14.47	14.37	14.40
1734	NYSE	SPE	Mon, Mar 27, 2017	14.34	14.50	14.34	14.37
1733	NYSE	SPE	Fri, Mar 24, 2017	14.37	14.50	14.37	14.48
1732	NYSE	SPE	Thu, Mar 23, 2017	14.37	14.40	14.37	14.40
1731	NYSE	SPE	Wed, Mar 22, 2017	14.31	14.34	14.29	14.34
1730	NYSE	SPE	Tue, Mar 21, 2017	14.49	14.51	14.33	14.36
1729	NYSE	SPE	Mon, Mar 20, 2017	14.37	14.61	14.37	14.55
1728	NYSE	SPE	Fri, Mar 17, 2017	14.39	14.39	14.35	14.38
1727	NYSE	SPE	Thu, Mar 16, 2017	14.50	14.50	14.32	14.39
1726	NYSE	SPE	Wed, Mar 15, 2017	14.18	14.38	14.18	14.38
1725	NYSE	SPE	Tue, Mar 14, 2017	14.20	14.25	14.14	14.22
1724	NYSE	SPE	Mon, Mar 13, 2017	14.25	14.30	14.22	14.27
1723	NYSE	SPE	Fri, Mar 10, 2017	14.28	14.33	14.25	14.32
1722	NYSE	SPE	Thu, Mar 9, 2017	14.28	14.28	14.26	14.28
1721	NYSE	SPE	Wed, Mar 8, 2017	14.38	14.41	14.28	14.32
1720	NYSE	SPE	Tue, Mar 7, 2017	14.39	14.45	14.35	14.40
1719	NYSE	SPE	Mon, Mar 6, 2017	14.45	14.45	14.39	14.39
1718	NYSE	SPE	Fri, Mar 3, 2017	14.42	14.48	14.42	14.46
1717	NYSE	SPE	Thu, Mar 2, 2017	14.69	14.69	14.34	14.46
1716	NYSE	SPE	Wed, Mar 1, 2017	14.52	14.62	14.52	14.62
1715	NYSE	SPE	Tue, Feb 28, 2017	14.47	14.48	14.38	14.44
1714	NYSE	SPE	Mon, Feb 27, 2017	14.47	14.54	14.44	14.53
1713	NYSE	SPE	Fri, Feb 24, 2017	14.63	14.63	14.43	14.50
1712	NYSE	SPE	Thu, Feb 23, 2017	14.55	14.66	14.53	14.66
1711	NYSE	SPE	Wed, Feb 22, 2017	14.55	14.55	14.46	14.54
1710	NYSE	SPE	Tue, Feb 21, 2017	14.49	14.55	14.39	14.46
1709	NYSE	SPE	Fri, Feb 17, 2017	14.50	14.50	14.46	14.49
1708	NYSE	SPE	Thu, Feb 16, 2017	14.42	14.66	14.26	14.54
1707	NYSE	SPE	Wed, Feb 15, 2017	14.38	14.47	14.32	14.47
1706	NYSE	SPE	Tue, Feb 14, 2017	14.33	14.42	14.31	14.42
1705	NYSE	SPE	Mon, Feb 13, 2017	14.34	14.39	14.33	14.38
1704	NYSE	SPE	Fri, Feb 10, 2017	14.29	14.31	14.27	14.31
1703	NYSE	SPE	Thu, Feb 9, 2017	14.26	14.29	14.26	14.27
1702	NYSE	SPE	Wed, Feb 8, 2017	14.23	14.25	14.22	14.25
1701	NYSE	SPE	Tue, Feb 7, 2017	14.21	14.29	14.17	14.20
1700	NYSE	SPE	Mon, Feb 6, 2017	14.00	14.27	14.00	14.25
1699	NYSE	SPE	Fri, Feb 3, 2017	14.19	14.24	14.18	14.18
1698	NYSE	SPE	Thu, Feb 2, 2017	14.22	14.22	14.16	14.16
1697	NYSE	SPE	Wed, Feb 1, 2017	14.21	14.21	14.13	14.17
1696	NYSE	SPE	Tue, Jan 31, 2017	14.06	14.14	14.01	14.10
1695	NYSE	SPE	Mon, Jan 30, 2017	14.10	14.23	14.10	14.16
1694	NYSE	SPE	Fri, Jan 27, 2017	14.14	14.25	14.14	14.25
1693	NYSE	SPE	Thu, Jan 26, 2017	14.20	14.22	14.08	14.12
1692	NYSE	SPE	Wed, Jan 25, 2017	14.10	14.29	14.10	14.28
1691	NYSE	SPE	Tue, Jan 24, 2017	14.08	14.19	14.08	14.19
1690	NYSE	SPE	Mon, Jan 23, 2017	14.18	14.18	13.79	14.13
1689	NYSE	SPE	Fri, Jan 20, 2017	14.16	14.20	14.15	14.20
1688	NYSE	SPE	Thu, Jan 19, 2017	14.08	14.14	14.05	14.14
1687	NYSE	SPE	Wed, Jan 18, 2017	14.05	14.18	14.05	14.18
1686	NYSE	SPE	Tue, Jan 17, 2017	14.00	14.07	13.88	14.06
1685	NYSE	SPE	Fri, Jan 13, 2017	13.99	14.06	13.96	14.03
1684	NYSE	SPE	Thu, Jan 12, 2017	13.99	14.15	13.96	14.11
1683	NYSE	SPE	Wed, Jan 11, 2017	13.99	14.02	13.98	13.99
1682	NYSE	SPE	Tue, Jan 10, 2017	14.02	14.07	13.97	14.02
1681	NYSE	SPE	Mon, Jan 9, 2017	14.03	14.03	13.89	13.93
1680	NYSE	SPE	Fri, Jan 6, 2017	13.94	14.01	13.94	14.01
1679	NYSE	SPE	Thu, Jan 5, 2017	14.03	14.03	13.94	13.94
1678	NYSE	SPE	Wed, Jan 4, 2017	13.97	13.99	13.85	13.98
1677	NYSE	SPE	Tue, Jan 3, 2017	13.66	14.04	13.66	13.84
1676	NYSE	SPE	Fri, Dec 30, 2016	13.76	13.76	13.57	13.65
1675	NYSE	SPE	Thu, Dec 29, 2016	13.69	13.69	13.51	13.64
1674	NYSE	SPE	Wed, Dec 28, 2016	13.53	13.59	13.46	13.58
1673	NYSE	SPE	Tue, Dec 27, 2016	13.63	13.63	13.56	13.60
1672	NYSE	SPE	Fri, Dec 23, 2016	13.48	13.59	13.48	13.50
1671	NYSE	SPE	Thu, Dec 22, 2016	13.53	13.65	13.48	13.51
1670	NYSE	SPE	Wed, Dec 21, 2016	13.63	13.65	13.58	13.60
1669	NYSE	SPE	Tue, Dec 20, 2016	13.72	13.72	13.64	13.66
1668	NYSE	SPE	Mon, Dec 19, 2016	13.63	13.84	13.63	13.72
1667	NYSE	SPE	Fri, Dec 16, 2016	14.36	14.44	14.34	14.40
1666	NYSE	SPE	Thu, Dec 15, 2016	14.15	14.40	14.15	14.35
1665	NYSE	SPE	Wed, Dec 14, 2016	14.27	14.33	14.20	14.21
1664	NYSE	SPE	Tue, Dec 13, 2016	14.18	14.28	14.18	14.28
1663	NYSE	SPE	Mon, Dec 12, 2016	14.19	14.25	14.06	14.20
1662	NYSE	SPE	Fri, Dec 9, 2016	14.16	14.19	14.01	14.17
1661	NYSE	SPE	Thu, Dec 8, 2016	14.16	14.17	14.09	14.17
1660	NYSE	SPE	Wed, Dec 7, 2016	14.04	14.21	14.04	14.21
1659	NYSE	SPE	Tue, Dec 6, 2016	14.07	14.10	13.97	14.08
1658	NYSE	SPE	Mon, Dec 5, 2016	14.08	14.15	14.05	14.14
1657	NYSE	SPE	Fri, Dec 2, 2016	14.22	14.22	13.89	14.07
1656	NYSE	SPE	Thu, Dec 1, 2016	14.14	14.18	14.13	14.17
1655	NYSE	SPE	Wed, Nov 30, 2016	14.15	14.15	14.02	14.09
1654	NYSE	SPE	Tue, Nov 29, 2016	14.14	14.16	14.07	14.08
1653	NYSE	SPE	Mon, Nov 28, 2016	14.12	14.15	14.07	14.15
1652	NYSE	SPE	Fri, Nov 25, 2016	14.00	14.10	14.00	14.10
1651	NYSE	SPE	Wed, Nov 23, 2016	13.94	14.12	13.94	14.04
1650	NYSE	SPE	Tue, Nov 22, 2016	13.96	14.05	13.94	14.01
1649	NYSE	SPE	Mon, Nov 21, 2016	13.87	13.91	13.87	13.91
1648	NYSE	SPE	Fri, Nov 18, 2016	13.90	13.99	13.85	13.85
1647	NYSE	SPE	Thu, Nov 17, 2016	13.95	13.96	13.89	13.94
1646	NYSE	SPE	Wed, Nov 16, 2016	13.99	13.99	13.88	13.89
1645	NYSE	SPE	Tue, Nov 15, 2016	13.87	13.98	13.82	13.98
1644	NYSE	SPE	Mon, Nov 14, 2016	13.81	13.92	13.81	13.82
1643	NYSE	SPE	Fri, Nov 11, 2016	13.79	13.91	13.70	13.78
1642	NYSE	SPE	Thu, Nov 10, 2016	13.89	13.97	13.72	13.91
1641	NYSE	SPE	Wed, Nov 9, 2016	13.69	13.95	13.67	13.86
1640	NYSE	SPE	Tue, Nov 8, 2016	13.97	13.97	13.82	13.83
1639	NYSE	SPE	Mon, Nov 7, 2016	14.00	14.00	13.61	13.75
1638	NYSE	SPE	Fri, Nov 4, 2016	13.75	13.81	13.53	13.65
1637	NYSE	SPE	Thu, Nov 3, 2016	14.02	14.02	13.83	13.83
1636	NYSE	SPE	Wed, Nov 2, 2016	14.06	14.06	14.00	14.00
1635	NYSE	SPE	Tue, Nov 1, 2016	14.15	14.18	14.07	14.07
1634	NYSE	SPE	Mon, Oct 31, 2016	14.16	14.19	14.11	14.12
1633	NYSE	SPE	Fri, Oct 28, 2016	14.19	14.25	14.04	14.12
1632	NYSE	SPE	Thu, Oct 27, 2016	14.19	14.32	14.17	14.21
1631	NYSE	SPE	Wed, Oct 26, 2016	14.12	14.18	14.12	14.17
1630	NYSE	SPE	Tue, Oct 25, 2016	14.22	14.22	14.15	14.16
1629	NYSE	SPE	Mon, Oct 24, 2016	14.25	14.25	14.20	14.20
1628	NYSE	SPE	Fri, Oct 21, 2016	14.11	14.28	14.09	14.09
1627	NYSE	SPE	Thu, Oct 20, 2016	14.42	14.42	14.18	14.20
1626	NYSE	SPE	Wed, Oct 19, 2016	14.38	14.45	14.33	14.34
1625	NYSE	SPE	Tue, Oct 18, 2016	14.42	14.54	14.42	14.54
1624	NYSE	SPE	Mon, Oct 17, 2016	14.42	14.51	14.37	14.42
1623	NYSE	SPE	Fri, Oct 14, 2016	14.51	14.52	14.28	14.51
1622	NYSE	SPE	Thu, Oct 13, 2016	14.40	14.51	14.40	14.45
1621	NYSE	SPE	Wed, Oct 12, 2016	14.55	14.55	14.42	14.43
1620	NYSE	SPE	Tue, Oct 11, 2016	14.65	14.67	14.53	14.53
1619	NYSE	SPE	Mon, Oct 10, 2016	14.86	14.86	14.53	14.62
1618	NYSE	SPE	Fri, Oct 7, 2016	14.73	14.75	14.65	14.71
1617	NYSE	SPE	Thu, Oct 6, 2016	14.71	14.75	14.60	14.60
1616	NYSE	SPE	Wed, Oct 5, 2016	14.75	14.92	14.71	14.74
1615	NYSE	SPE	Tue, Oct 4, 2016	14.86	14.89	14.75	14.76
1614	NYSE	SPE	Mon, Oct 3, 2016	14.91	14.98	14.85	14.90
1613	NYSE	SPE	Fri, Sep 30, 2016	14.84	15.00	14.84	14.91
1612	NYSE	SPE	Thu, Sep 29, 2016	14.79	14.96	14.79	14.87
1611	NYSE	SPE	Wed, Sep 28, 2016	14.79	14.91	14.73	14.90
1610	NYSE	SPE	Tue, Sep 27, 2016	14.77	14.83	14.77	14.78
1609	NYSE	SPE	Mon, Sep 26, 2016	14.82	14.85	14.75	14.75
1608	NYSE	SPE	Fri, Sep 23, 2016	14.90	14.95	14.82	14.86
1607	NYSE	SPE	Thu, Sep 22, 2016	14.81	14.86	14.74	14.80
1606	NYSE	SPE	Wed, Sep 21, 2016	14.67	14.69	14.64	14.68
1605	NYSE	SPE	Tue, Sep 20, 2016	14.68	14.71	14.64	14.64
1604	NYSE	SPE	Mon, Sep 19, 2016	14.62	14.72	14.62	14.67
1603	NYSE	SPE	Fri, Sep 16, 2016	14.60	14.70	14.55	14.65
1602	NYSE	SPE	Thu, Sep 15, 2016	14.48	14.81	14.48	14.61
1601	NYSE	SPE	Wed, Sep 14, 2016	14.55	14.74	14.48	14.52
1600	NYSE	SPE	Tue, Sep 13, 2016	14.80	14.84	14.46	14.60
1599	NYSE	SPE	Mon, Sep 12, 2016	14.57	14.86	14.57	14.84
1598	NYSE	SPE	Fri, Sep 9, 2016	14.76	14.79	14.66	14.68
1597	NYSE	SPE	Thu, Sep 8, 2016	14.76	15.02	14.76	14.87
1596	NYSE	SPE	Wed, Sep 7, 2016	14.93	14.93	14.78	14.83
1595	NYSE	SPE	Tue, Sep 6, 2016	14.86	14.95	14.86	14.91
1594	NYSE	SPE	Fri, Sep 2, 2016	14.93	15.03	14.93	14.97
1593	NYSE	SPE	Thu, Sep 1, 2016	15.08	15.10	14.79	14.97
1592	NYSE	SPE	Wed, Aug 31, 2016	14.77	15.13	14.77	14.96
1591	NYSE	SPE	Tue, Aug 30, 2016	14.94	14.95	14.84	14.86
1590	NYSE	SPE	Mon, Aug 29, 2016	14.83	14.98	14.79	14.93
1589	NYSE	SPE	Fri, Aug 26, 2016	14.73	14.91	14.73	14.83
1588	NYSE	SPE	Thu, Aug 25, 2016	14.59	14.75	14.59	14.74
1587	NYSE	SPE	Wed, Aug 24, 2016	14.67	14.69	14.57	14.60
1586	NYSE	SPE	Tue, Aug 23, 2016	14.56	14.77	14.55	14.73
1585	NYSE	SPE	Mon, Aug 22, 2016	14.53	14.56	14.51	14.53
1584	NYSE	SPE	Fri, Aug 19, 2016	14.53	14.55	14.42	14.51
1583	NYSE	SPE	Thu, Aug 18, 2016	14.47	14.57	14.47	14.50
1582	NYSE	SPE	Wed, Aug 17, 2016	14.46	14.50	14.38	14.43
1581	NYSE	SPE	Tue, Aug 16, 2016	14.57	14.57	14.42	14.45
1580	NYSE	SPE	Mon, Aug 15, 2016	14.58	14.61	14.50	14.54
1579	NYSE	SPE	Fri, Aug 12, 2016	14.42	14.55	14.42	14.51
1578	NYSE	SPE	Thu, Aug 11, 2016	14.50	14.57	14.50	14.53
1577	NYSE	SPE	Wed, Aug 10, 2016	14.44	14.45	14.32	14.42
1576	NYSE	SPE	Tue, Aug 9, 2016	14.36	14.44	14.33	14.40
1575	NYSE	SPE	Mon, Aug 8, 2016	14.30	14.42	14.28	14.29
1574	NYSE	SPE	Fri, Aug 5, 2016	14.29	14.29	14.16	14.28
1573	NYSE	SPE	Thu, Aug 4, 2016	14.18	14.22	14.16	14.19
1572	NYSE	SPE	Wed, Aug 3, 2016	14.23	14.25	14.08	14.16
1571	NYSE	SPE	Tue, Aug 2, 2016	14.27	14.27	14.15	14.19
1570	NYSE	SPE	Mon, Aug 1, 2016	14.33	14.37	14.29	14.29
1569	NYSE	SPE	Fri, Jul 29, 2016	14.33	14.36	14.29	14.36
1568	NYSE	SPE	Thu, Jul 28, 2016	14.23	14.33	14.17	14.33
1567	NYSE	SPE	Wed, Jul 27, 2016	14.24	14.30	14.24	14.30
1566	NYSE	SPE	Tue, Jul 26, 2016	14.35	14.51	14.21	14.23
1565	NYSE	SPE	Mon, Jul 25, 2016	14.31	14.34	14.26	14.26
1564	NYSE	SPE	Fri, Jul 22, 2016	14.12	14.38	14.12	14.34
1563	NYSE	SPE	Thu, Jul 21, 2016	14.20	14.24	14.09	14.20
1562	NYSE	SPE	Wed, Jul 20, 2016	14.21	14.27	14.21	14.22
1561	NYSE	SPE	Tue, Jul 19, 2016	14.30	14.30	14.14	14.20
1560	NYSE	SPE	Mon, Jul 18, 2016	14.17	14.41	14.17	14.38
1559	NYSE	SPE	Fri, Jul 15, 2016	14.07	14.20	14.04	14.15
1558	NYSE	SPE	Thu, Jul 14, 2016	14.06	14.10	14.02	14.02
1557	NYSE	SPE	Wed, Jul 13, 2016	14.02	14.13	13.98	14.02
1556	NYSE	SPE	Tue, Jul 12, 2016	14.10	14.11	13.90	14.02
1555	NYSE	SPE	Mon, Jul 11, 2016	14.02	14.11	14.02	14.06
1554	NYSE	SPE	Fri, Jul 8, 2016	13.82	14.02	13.82	14.02
1553	NYSE	SPE	Thu, Jul 7, 2016	13.86	13.86	13.68	13.78
1552	NYSE	SPE	Wed, Jul 6, 2016	13.67	13.81	13.67	13.80
1551	NYSE	SPE	Tue, Jul 5, 2016	13.74	13.75	13.62	13.70
1550	NYSE	SPE	Fri, Jul 1, 2016	13.72	13.89	13.72	13.78
1549	NYSE	SPE	Thu, Jun 30, 2016	13.71	13.76	13.66	13.75
1548	NYSE	SPE	Wed, Jun 29, 2016	13.67	13.72	13.64	13.67
1547	NYSE	SPE	Tue, Jun 28, 2016	13.41	13.59	13.41	13.57
1546	NYSE	SPE	Mon, Jun 27, 2016	13.41	13.46	13.30	13.37
1545	NYSE	SPE	Fri, Jun 24, 2016	13.45	13.65	13.45	13.55
1544	NYSE	SPE	Thu, Jun 23, 2016	13.72	13.82	13.72	13.82
1543	NYSE	SPE	Wed, Jun 22, 2016	13.70	13.73	13.64	13.70
1542	NYSE	SPE	Tue, Jun 21, 2016	13.73	13.75	13.70	13.74
1541	NYSE	SPE	Mon, Jun 20, 2016	13.60	13.76	13.60	13.72
1540	NYSE	SPE	Fri, Jun 17, 2016	13.50	13.54	13.50	13.54
1539	NYSE	SPE	Thu, Jun 16, 2016	13.51	13.61	13.48	13.50
1538	NYSE	SPE	Wed, Jun 15, 2016	13.58	13.69	13.58	13.61
1537	NYSE	SPE	Tue, Jun 14, 2016	13.55	13.59	13.55	13.58
1536	NYSE	SPE	Mon, Jun 13, 2016	13.66	13.66	13.55	13.59
1535	NYSE	SPE	Fri, Jun 10, 2016	13.70	13.70	13.61	13.65
1534	NYSE	SPE	Thu, Jun 9, 2016	13.69	13.75	13.64	13.74
1533	NYSE	SPE	Wed, Jun 8, 2016	13.66	13.71	13.64	13.69
1532	NYSE	SPE	Tue, Jun 7, 2016	13.69	13.69	13.52	13.65
1531	NYSE	SPE	Mon, Jun 6, 2016	13.57	13.67	13.57	13.66
1530	NYSE	SPE	Fri, Jun 3, 2016	13.53	13.55	13.49	13.55
1529	NYSE	SPE	Thu, Jun 2, 2016	13.51	13.55	13.50	13.50
1528	NYSE	SPE	Wed, Jun 1, 2016	13.58	13.58	13.50	13.50
1527	NYSE	SPE	Tue, May 31, 2016	13.55	13.57	13.51	13.55
1526	NYSE	SPE	Fri, May 27, 2016	13.52	13.55	13.41	13.49
1525	NYSE	SPE	Thu, May 26, 2016	13.56	13.59	13.51	13.51
1524	NYSE	SPE	Wed, May 25, 2016	13.54	13.57	13.52	13.52
1523	NYSE	SPE	Tue, May 24, 2016	13.38	13.53	13.38	13.50
1522	NYSE	SPE	Mon, May 23, 2016	13.36	13.42	13.36	13.42
1521	NYSE	SPE	Fri, May 20, 2016	13.36	13.43	13.36	13.39
1520	NYSE	SPE	Thu, May 19, 2016	13.36	13.41	13.35	13.36
1519	NYSE	SPE	Wed, May 18, 2016	13.46	13.46	13.29	13.41
1518	NYSE	SPE	Tue, May 17, 2016	13.52	13.52	13.42	13.47
1517	NYSE	SPE	Mon, May 16, 2016	13.43	13.54	13.42	13.53
1516	NYSE	SPE	Fri, May 13, 2016	13.52	13.53	13.42	13.45
1515	NYSE	SPE	Thu, May 12, 2016	13.55	13.58	13.49	13.52
1514	NYSE	SPE	Wed, May 11, 2016	13.53	13.58	13.53	13.58
1513	NYSE	SPE	Tue, May 10, 2016	13.50	13.63	13.50	13.55
1512	NYSE	SPE	Mon, May 9, 2016	13.52	13.58	13.52	13.54
1511	NYSE	SPE	Fri, May 6, 2016	13.52	13.59	13.29	13.56
1510	NYSE	SPE	Thu, May 5, 2016	13.57	13.59	13.56	13.58
1509	NYSE	SPE	Wed, May 4, 2016	13.61	13.63	13.56	13.56
1508	NYSE	SPE	Tue, May 3, 2016	13.64	13.64	13.53	13.64
1507	NYSE	SPE	Mon, May 2, 2016	13.64	13.69	13.58	13.63
1506	NYSE	SPE	Fri, Apr 29, 2016	13.49	13.58	13.48	13.58
1505	NYSE	SPE	Thu, Apr 28, 2016	13.43	13.57	13.31	13.50
1504	NYSE	SPE	Wed, Apr 27, 2016	13.43	13.54	13.42	13.54
1503	NYSE	SPE	Tue, Apr 26, 2016	13.45	13.49	13.41	13.44
1502	NYSE	SPE	Mon, Apr 25, 2016	13.45	13.46	13.38	13.45
1501	NYSE	SPE	Fri, Apr 22, 2016	13.40	13.48	13.40	13.45
1500	NYSE	SPE	Thu, Apr 21, 2016	13.32	13.41	13.31	13.41
1499	NYSE	SPE	Wed, Apr 20, 2016	13.34	13.39	13.34	13.35
1498	NYSE	SPE	Tue, Apr 19, 2016	13.35	13.37	13.32	13.33
1497	NYSE	SPE	Mon, Apr 18, 2016	13.28	13.32	13.28	13.30
1496	NYSE	SPE	Fri, Apr 15, 2016	13.20	13.26	13.20	13.24
1495	NYSE	SPE	Thu, Apr 14, 2016	13.20	13.24	13.20	13.23
1494	NYSE	SPE	Wed, Apr 13, 2016	13.19	13.24	13.18	13.24
1493	NYSE	SPE	Tue, Apr 12, 2016	13.09	13.21	13.05	13.14
1492	NYSE	SPE	Mon, Apr 11, 2016	13.14	13.12	13.09	13.11
1491	NYSE	SPE	Fri, Apr 8, 2016	13.09	13.10	12.97	13.01
1490	NYSE	SPE	Thu, Apr 7, 2016	13.12	13.14	13.03	13.06
1489	NYSE	SPE	Wed, Apr 6, 2016	13.01	13.16	13.01	13.11
1488	NYSE	SPE	Tue, Apr 5, 2016	13.07	13.07	13.07	13.06
1487	NYSE	SPE	Mon, Apr 4, 2016	13.15	13.15	13.07	13.07
1486	NYSE	SPE	Fri, Apr 1, 2016	12.99	13.13	12.99	13.11
1485	NYSE	SPE	Thu, Mar 31, 2016	12.98	12.98	12.98	13.07
1484	NYSE	SPE	Wed, Mar 30, 2016	12.92	13.13	12.92	13.08
1483	NYSE	SPE	Tue, Mar 29, 2016	12.89	12.95	12.89	12.91
1482	NYSE	SPE	Mon, Mar 28, 2016	12.88	12.93	12.84	12.84
1481	NYSE	SPE	Thu, Mar 24, 2016	12.85	12.91	12.80	12.82
1480	NYSE	SPE	Wed, Mar 23, 2016	12.93	12.93	12.87	12.87
1479	NYSE	SPE	Tue, Mar 22, 2016	12.88	12.99	12.87	12.88
1478	NYSE	SPE	Mon, Mar 21, 2016	12.85	13.00	12.85	12.89
1477	NYSE	SPE	Fri, Mar 18, 2016	12.81	12.93	12.81	12.85
1476	NYSE	SPE	Thu, Mar 17, 2016	12.79	12.85	12.75	12.84
1475	NYSE	SPE	Wed, Mar 16, 2016	12.73	12.85	12.73	12.79
1474	NYSE	SPE	Tue, Mar 15, 2016	12.85	12.85	12.85	12.75
1473	NYSE	SPE	Mon, Mar 14, 2016	12.86	12.92	12.81	12.88
1472	NYSE	SPE	Fri, Mar 11, 2016	12.85	12.85	12.85	12.93
1471	NYSE	SPE	Thu, Mar 10, 2016	12.78	12.78	12.78	12.85
1470	NYSE	SPE	Wed, Mar 9, 2016	12.72	12.99	12.71	12.78
1469	NYSE	SPE	Tue, Mar 8, 2016	12.70	12.71	12.68	12.68
1468	NYSE	SPE	Mon, Mar 7, 2016	12.60	12.77	12.60	12.68
1467	NYSE	SPE	Fri, Mar 4, 2016	12.61	12.68	12.61	12.60
1466	NYSE	SPE	Thu, Mar 3, 2016	12.54	12.64	12.52	12.63
1465	NYSE	SPE	Wed, Mar 2, 2016	12.59	12.60	12.45	12.58
1464	NYSE	SPE	Tue, Mar 1, 2016	12.47	12.56	12.46	12.56
1463	NYSE	SPE	Mon, Feb 29, 2016	12.37	12.45	12.37	12.40
1462	NYSE	SPE	Fri, Feb 26, 2016	12.31	12.36	12.30	12.36
1461	NYSE	SPE	Thu, Feb 25, 2016	12.15	12.27	12.15	12.26
1460	NYSE	SPE	Wed, Feb 24, 2016	12.17	12.17	12.01	12.14
1459	NYSE	SPE	Tue, Feb 23, 2016	12.20	12.30	12.13	12.19
1458	NYSE	SPE	Mon, Feb 22, 2016	12.20	12.28	12.19	12.22
1457	NYSE	SPE	Fri, Feb 19, 2016	12.15	12.19	12.04	12.08
1456	NYSE	SPE	Thu, Feb 18, 2016	12.24	12.29	12.14	12.14
1455	NYSE	SPE	Wed, Feb 17, 2016	12.16	12.26	12.15	12.23
1454	NYSE	SPE	Tue, Feb 16, 2016	12.08	12.15	12.06	12.13
1453	NYSE	SPE	Fri, Feb 12, 2016	11.98	12.10	11.97	12.06
1452	NYSE	SPE	Thu, Feb 11, 2016	12.13	12.17	11.88	11.89
1451	NYSE	SPE	Wed, Feb 10, 2016	12.17	12.24	12.17	12.20
1450	NYSE	SPE	Tue, Feb 9, 2016	12.19	12.25	12.12	12.16
1449	NYSE	SPE	Mon, Feb 8, 2016	12.29	12.37	12.19	12.23
1448	NYSE	SPE	Fri, Feb 5, 2016	12.39	12.50	12.31	12.44
1447	NYSE	SPE	Thu, Feb 4, 2016	12.38	12.56	12.38	12.47
1446	NYSE	SPE	Wed, Feb 3, 2016	12.46	12.53	12.40	12.46
1445	NYSE	SPE	Tue, Feb 2, 2016	12.50	12.62	12.45	12.46
1444	NYSE	SPE	Mon, Feb 1, 2016	12.36	12.57	12.36	12.56
1443	NYSE	SPE	Fri, Jan 29, 2016	12.27	12.43	12.27	12.43
1442	NYSE	SPE	Thu, Jan 28, 2016	12.30	12.41	12.26	12.32
1441	NYSE	SPE	Wed, Jan 27, 2016	12.16	12.30	12.16	12.27
1440	NYSE	SPE	Tue, Jan 26, 2016	12.07	12.23	12.07	12.23
1439	NYSE	SPE	Mon, Jan 25, 2016	12.15	12.21	12.06	12.06
1438	NYSE	SPE	Fri, Jan 22, 2016	12.07	12.22	12.07	12.22
1437	NYSE	SPE	Thu, Jan 21, 2016	11.93	12.00	11.67	11.99
1436	NYSE	SPE	Wed, Jan 20, 2016	12.00	12.00	11.84	11.90
1435	NYSE	SPE	Tue, Jan 19, 2016	12.38	12.38	12.17	12.18
1434	NYSE	SPE	Fri, Jan 15, 2016	12.33	12.43	12.27	12.35
1433	NYSE	SPE	Thu, Jan 14, 2016	12.55	12.63	12.32	12.56
1432	NYSE	SPE	Wed, Jan 13, 2016	12.64	12.71	12.55	12.56
1431	NYSE	SPE	Tue, Jan 12, 2016	12.82	12.85	12.75	12.76
1430	NYSE	SPE	Mon, Jan 11, 2016	12.81	12.82	12.70	12.75
1429	NYSE	SPE	Fri, Jan 8, 2016	12.83	12.87	12.82	12.82
1428	NYSE	SPE	Thu, Jan 7, 2016	12.87	12.96	12.78	12.82
1427	NYSE	SPE	Wed, Jan 6, 2016	12.97	13.03	12.94	12.98
1426	NYSE	SPE	Tue, Jan 5, 2016	13.23	13.23	13.02	13.08
1425	NYSE	SPE	Mon, Jan 4, 2016	13.13	13.26	12.84	13.06
1424	NYSE	SPE	Thu, Dec 31, 2015	13.32	13.33	13.15	13.20
1423	NYSE	SPE	Wed, Dec 30, 2015	13.02	13.22	13.02	13.20
1422	NYSE	SPE	Tue, Dec 29, 2015	13.03	13.13	13.02	13.11
1421	NYSE	SPE	Mon, Dec 28, 2015	13.00	13.19	13.00	13.04
1420	NYSE	SPE	Thu, Dec 24, 2015	12.85	12.99	12.85	12.97
1419	NYSE	SPE	Wed, Dec 23, 2015	12.73	12.97	12.71	12.86
1418	NYSE	SPE	Tue, Dec 22, 2015	12.78	12.90	12.70	12.75
1417	NYSE	SPE	Mon, Dec 21, 2015	12.80	12.80	12.54	12.80
1416	NYSE	SPE	Fri, Dec 18, 2015	14.01	14.11	13.76	13.83
1415	NYSE	SPE	Thu, Dec 17, 2015	14.07	14.20	14.03	14.05
1414	NYSE	SPE	Wed, Dec 16, 2015	13.99	14.13	13.97	14.11
1413	NYSE	SPE	Tue, Dec 15, 2015	13.96	14.05	13.93	14.02
1412	NYSE	SPE	Mon, Dec 14, 2015	14.07	14.07	13.96	13.97
1411	NYSE	SPE	Fri, Dec 11, 2015	14.13	14.19	14.06	14.15
1410	NYSE	SPE	Thu, Dec 10, 2015	13.95	14.31	13.95	14.25
1409	NYSE	SPE	Wed, Dec 9, 2015	14.20	14.27	14.13	14.23
1408	NYSE	SPE	Tue, Dec 8, 2015	14.27	14.27	14.20	14.20
1407	NYSE	SPE	Mon, Dec 7, 2015	14.38	14.39	14.18	14.26
1406	NYSE	SPE	Fri, Dec 4, 2015	14.30	14.45	14.30	14.41
1405	NYSE	SPE	Thu, Dec 3, 2015	14.41	14.45	14.22	14.31
1404	NYSE	SPE	Wed, Dec 2, 2015	14.49	14.55	14.40	14.42
1403	NYSE	SPE	Tue, Dec 1, 2015	14.48	14.62	14.48	14.51
1402	NYSE	SPE	Mon, Nov 30, 2015	14.51	14.52	14.40	14.48
1401	NYSE	SPE	Fri, Nov 27, 2015	14.45	14.60	14.45	14.45
1400	NYSE	SPE	Wed, Nov 25, 2015	14.40	14.50	14.40	14.49
1399	NYSE	SPE	Tue, Nov 24, 2015	14.41	14.49	14.40	14.40
1398	NYSE	SPE	Mon, Nov 23, 2015	14.47	14.58	14.40	14.45
1397	NYSE	SPE	Fri, Nov 20, 2015	14.40	14.50	14.40	14.48
1396	NYSE	SPE	Thu, Nov 19, 2015	14.33	14.40	14.33	14.40
1395	NYSE	SPE	Wed, Nov 18, 2015	14.33	14.43	14.30	14.40
1394	NYSE	SPE	Tue, Nov 17, 2015	14.28	14.42	14.27	14.34
1393	NYSE	SPE	Mon, Nov 16, 2015	14.22	14.25	14.19	14.24
1392	NYSE	SPE	Fri, Nov 13, 2015	14.24	14.25	14.13	14.20
1391	NYSE	SPE	Thu, Nov 12, 2015	14.28	14.35	14.16	14.22
1390	NYSE	SPE	Wed, Nov 11, 2015	14.38	14.38	14.29	14.31
1389	NYSE	SPE	Tue, Nov 10, 2015	14.37	14.42	14.33	14.34
1388	NYSE	SPE	Mon, Nov 9, 2015	14.56	14.64	14.25	14.33
1387	NYSE	SPE	Fri, Nov 6, 2015	14.55	14.59	14.54	14.55
1386	NYSE	SPE	Thu, Nov 5, 2015	14.54	14.62	14.53	14.54
1385	NYSE	SPE	Wed, Nov 4, 2015	14.57	14.57	14.50	14.53
1384	NYSE	SPE	Tue, Nov 3, 2015	14.56	14.61	14.45	14.57
1383	NYSE	SPE	Mon, Nov 2, 2015	14.45	14.61	14.40	14.56
1382	NYSE	SPE	Fri, Oct 30, 2015	14.50	14.53	14.50	14.53
1381	NYSE	SPE	Thu, Oct 29, 2015	14.53	14.62	14.48	14.50
1380	NYSE	SPE	Wed, Oct 28, 2015	14.56	14.63	14.52	14.57
1379	NYSE	SPE	Tue, Oct 27, 2015	14.55	14.55	14.49	14.50
1378	NYSE	SPE	Mon, Oct 26, 2015	14.60	14.60	14.45	14.53
1377	NYSE	SPE	Fri, Oct 23, 2015	14.63	14.75	14.58	14.60
1376	NYSE	SPE	Thu, Oct 22, 2015	14.58	14.66	14.55	14.58
1375	NYSE	SPE	Wed, Oct 21, 2015	14.62	14.62	14.57	14.57
1374	NYSE	SPE	Tue, Oct 20, 2015	14.46	14.61	14.46	14.56
1373	NYSE	SPE	Mon, Oct 19, 2015	14.57	14.60	14.55	14.58
1372	NYSE	SPE	Fri, Oct 16, 2015	14.53	14.63	14.53	14.63
1371	NYSE	SPE	Thu, Oct 15, 2015	14.48	14.57	14.48	14.55
1370	NYSE	SPE	Wed, Oct 14, 2015	14.45	14.55	14.43	14.47
1369	NYSE	SPE	Tue, Oct 13, 2015	14.55	14.55	14.41	14.41
1368	NYSE	SPE	Mon, Oct 12, 2015	14.45	14.64	14.45	14.50
1367	NYSE	SPE	Fri, Oct 9, 2015	14.62	14.62	14.50	14.56
1366	NYSE	SPE	Thu, Oct 8, 2015	14.47	14.56	14.38	14.51
1365	NYSE	SPE	Wed, Oct 7, 2015	14.36	14.48	14.35	14.42
1364	NYSE	SPE	Tue, Oct 6, 2015	14.36	14.43	14.31	14.31
1363	NYSE	SPE	Mon, Oct 5, 2015	14.20	14.36	14.20	14.36
1362	NYSE	SPE	Fri, Oct 2, 2015	14.07	14.20	13.98	14.10
1361	NYSE	SPE	Thu, Oct 1, 2015	14.13	14.17	14.09	14.09
1360	NYSE	SPE	Wed, Sep 30, 2015	13.94	14.17	13.94	14.07
1359	NYSE	SPE	Tue, Sep 29, 2015	14.28	14.28	13.84	13.84
1358	NYSE	SPE	Mon, Sep 28, 2015	14.40	14.40	14.17	14.22
1357	NYSE	SPE	Fri, Sep 25, 2015	14.51	14.56	14.40	14.43
1356	NYSE	SPE	Thu, Sep 24, 2015	14.49	14.49	14.45	14.47
1355	NYSE	SPE	Wed, Sep 23, 2015	14.57	14.57	14.43	14.52
1354	NYSE	SPE	Tue, Sep 22, 2015	14.48	14.58	14.43	14.48
1353	NYSE	SPE	Mon, Sep 21, 2015	14.49	14.65	14.48	14.62
1352	NYSE	SPE	Fri, Sep 18, 2015	14.47	14.51	14.47	14.47
1351	NYSE	SPE	Thu, Sep 17, 2015	14.29	14.49	14.29	14.48
1350	NYSE	SPE	Wed, Sep 16, 2015	14.34	14.42	14.30	14.38
1349	NYSE	SPE	Tue, Sep 15, 2015	14.25	14.29	14.25	14.29
1348	NYSE	SPE	Mon, Sep 14, 2015	14.11	14.29	14.11	14.16
1347	NYSE	SPE	Fri, Sep 11, 2015	14.11	14.25	14.11	14.20
1346	NYSE	SPE	Thu, Sep 10, 2015	14.09	14.32	14.09	14.26
1345	NYSE	SPE	Wed, Sep 9, 2015	14.45	14.60	14.22	14.27
1344	NYSE	SPE	Tue, Sep 8, 2015	14.28	14.46	14.28	14.36
1343	NYSE	SPE	Fri, Sep 4, 2015	14.23	14.26	14.16	14.20
1342	NYSE	SPE	Thu, Sep 3, 2015	14.25	14.34	14.24	14.25
1341	NYSE	SPE	Wed, Sep 2, 2015	14.23	14.24	14.19	14.22
1340	NYSE	SPE	Tue, Sep 1, 2015	14.25	14.29	14.10	14.13
1339	NYSE	SPE	Mon, Aug 31, 2015	14.40	14.51	14.21	14.32
1338	NYSE	SPE	Fri, Aug 28, 2015	14.40	14.54	14.40	14.47
1337	NYSE	SPE	Thu, Aug 27, 2015	14.35	14.51	14.31	14.45
1336	NYSE	SPE	Wed, Aug 26, 2015	14.22	14.35	14.17	14.27
1335	NYSE	SPE	Tue, Aug 25, 2015	14.07	14.39	14.07	14.15
1334	NYSE	SPE	Mon, Aug 24, 2015	14.17	14.38	13.81	13.92
1333	NYSE	SPE	Fri, Aug 21, 2015	14.73	14.80	14.59	14.62
1332	NYSE	SPE	Thu, Aug 20, 2015	14.88	14.89	14.80	14.80
1331	NYSE	SPE	Wed, Aug 19, 2015	14.86	14.91	14.85	14.89
1330	NYSE	SPE	Tue, Aug 18, 2015	14.84	14.91	14.84	14.88
1329	NYSE	SPE	Mon, Aug 17, 2015	14.80	14.94	14.80	14.94
1328	NYSE	SPE	Fri, Aug 14, 2015	14.86	14.93	14.86	14.91
1327	NYSE	SPE	Thu, Aug 13, 2015	14.92	14.94	14.86	14.87
1326	NYSE	SPE	Wed, Aug 12, 2015	14.98	14.98	14.90	14.90
1325	NYSE	SPE	Tue, Aug 11, 2015	15.01	15.11	15.01	15.01
1324	NYSE	SPE	Mon, Aug 10, 2015	14.97	15.03	14.97	15.01
1323	NYSE	SPE	Fri, Aug 7, 2015	15.08	15.08	14.95	14.96
1322	NYSE	SPE	Thu, Aug 6, 2015	15.13	15.15	14.99	14.99
1321	NYSE	SPE	Wed, Aug 5, 2015	15.22	15.37	15.15	15.15
1320	NYSE	SPE	Tue, Aug 4, 2015	15.29	15.35	15.27	15.27
1319	NYSE	SPE	Mon, Aug 3, 2015	15.14	15.29	15.14	15.29
1318	NYSE	SPE	Fri, Jul 31, 2015	15.08	15.30	15.08	15.20
1317	NYSE	SPE	Thu, Jul 30, 2015	15.10	15.14	15.09	15.10
1316	NYSE	SPE	Wed, Jul 29, 2015	15.08	15.16	15.01	15.10
1315	NYSE	SPE	Tue, Jul 28, 2015	15.03	15.09	15.01	15.07
1314	NYSE	SPE	Mon, Jul 27, 2015	15.05	15.09	15.02	15.05
1313	NYSE	SPE	Fri, Jul 24, 2015	15.08	15.14	15.05	15.05
1312	NYSE	SPE	Thu, Jul 23, 2015	15.08	15.19	15.06	15.07
1311	NYSE	SPE	Wed, Jul 22, 2015	15.10	15.17	15.06	15.11
1310	NYSE	SPE	Tue, Jul 21, 2015	15.25	15.35	15.24	15.25
1309	NYSE	SPE	Mon, Jul 20, 2015	15.28	15.37	15.17	15.29
1308	NYSE	SPE	Fri, Jul 17, 2015	15.23	15.30	15.23	15.27
1307	NYSE	SPE	Thu, Jul 16, 2015	15.20	15.42	15.20	15.34
1306	NYSE	SPE	Wed, Jul 15, 2015	15.23	15.25	15.19	15.25
1305	NYSE	SPE	Tue, Jul 14, 2015	15.15	15.29	15.15	15.22
1304	NYSE	SPE	Mon, Jul 13, 2015	15.18	15.36	15.18	15.22
1303	NYSE	SPE	Fri, Jul 10, 2015	15.12	15.29	15.12	15.17
1302	NYSE	SPE	Thu, Jul 9, 2015	15.07	15.19	15.07	15.08
1301	NYSE	SPE	Wed, Jul 8, 2015	15.24	15.24	15.00	15.04
1300	NYSE	SPE	Tue, Jul 7, 2015	15.15	15.28	15.07	15.28
1299	NYSE	SPE	Mon, Jul 6, 2015	15.28	15.28	15.14	15.15
1298	NYSE	SPE	Thu, Jul 2, 2015	15.25	15.30	15.23	15.29
1297	NYSE	SPE	Wed, Jul 1, 2015	15.30	15.48	15.30	15.32
1296	NYSE	SPE	Tue, Jun 30, 2015	15.19	15.33	15.13	15.29
1295	NYSE	SPE	Mon, Jun 29, 2015	15.39	15.39	15.21	15.22
1294	NYSE	SPE	Fri, Jun 26, 2015	15.42	15.45	15.42	15.43
1293	NYSE	SPE	Thu, Jun 25, 2015	15.49	15.49	15.45	15.45
1292	NYSE	SPE	Wed, Jun 24, 2015	15.46	15.50	15.45	15.48
1291	NYSE	SPE	Tue, Jun 23, 2015	15.41	15.50	15.41	15.47
1290	NYSE	SPE	Mon, Jun 22, 2015	15.47	15.52	15.47	15.48
1289	NYSE	SPE	Fri, Jun 19, 2015	15.41	15.53	15.41	15.49
1288	NYSE	SPE	Thu, Jun 18, 2015	15.42	15.52	15.40	15.49
1287	NYSE	SPE	Wed, Jun 17, 2015	15.32	15.38	15.29	15.36
1286	NYSE	SPE	Tue, Jun 16, 2015	15.15	15.34	15.15	15.32
1285	NYSE	SPE	Mon, Jun 15, 2015	15.21	15.34	15.20	15.20
1284	NYSE	SPE	Fri, Jun 12, 2015	15.39	15.39	15.33	15.33
1283	NYSE	SPE	Thu, Jun 11, 2015	15.36	15.45	15.36	15.39
1282	NYSE	SPE	Wed, Jun 10, 2015	15.36	15.45	15.36	15.42
1281	NYSE	SPE	Tue, Jun 9, 2015	15.36	15.37	15.33	15.35
1280	NYSE	SPE	Mon, Jun 8, 2015	15.34	15.52	15.33	15.43
1279	NYSE	SPE	Fri, Jun 5, 2015	15.43	15.46	15.37	15.38
1278	NYSE	SPE	Thu, Jun 4, 2015	15.53	15.53	15.44	15.46
1277	NYSE	SPE	Wed, Jun 3, 2015	15.52	15.55	15.45	15.47
1276	NYSE	SPE	Tue, Jun 2, 2015	15.49	15.51	15.44	15.46
1275	NYSE	SPE	Mon, Jun 1, 2015	15.50	15.50	15.42	15.50
1274	NYSE	SPE	Fri, May 29, 2015	15.54	15.54	15.47	15.47
1273	NYSE	SPE	Thu, May 28, 2015	15.42	15.50	15.42	15.48
1272	NYSE	SPE	Wed, May 27, 2015	15.46	15.52	15.42	15.49
1271	NYSE	SPE	Tue, May 26, 2015	15.44	15.48	15.42	15.47
1270	NYSE	SPE	Fri, May 22, 2015	15.48	15.51	15.46	15.47
1269	NYSE	SPE	Thu, May 21, 2015	15.41	15.52	15.41	15.50
1268	NYSE	SPE	Wed, May 20, 2015	15.45	15.50	15.45	15.47
1267	NYSE	SPE	Tue, May 19, 2015	15.50	15.50	15.46	15.48
1266	NYSE	SPE	Mon, May 18, 2015	15.44	15.53	15.44	15.48
1265	NYSE	SPE	Fri, May 15, 2015	15.39	15.54	15.39	15.40
1264	NYSE	SPE	Thu, May 14, 2015	15.47	15.49	15.43	15.46
1263	NYSE	SPE	Wed, May 13, 2015	15.42	15.44	15.42	15.42
1262	NYSE	SPE	Tue, May 12, 2015	15.37	15.54	15.37	15.40
1261	NYSE	SPE	Mon, May 11, 2015	15.49	15.50	15.47	15.47
1260	NYSE	SPE	Fri, May 8, 2015	15.48	15.52	15.48	15.52
1259	NYSE	SPE	Thu, May 7, 2015	15.28	15.44	15.28	15.40
1258	NYSE	SPE	Wed, May 6, 2015	15.36	15.42	15.36	15.36
1257	NYSE	SPE	Tue, May 5, 2015	15.47	15.54	15.36	15.41
1256	NYSE	SPE	Mon, May 4, 2015	15.50	15.57	15.46	15.56
1255	NYSE	SPE	Fri, May 1, 2015	15.48	15.58	15.41	15.50
1254	NYSE	SPE	Thu, Apr 30, 2015	15.52	15.54	15.45	15.52
1253	NYSE	SPE	Wed, Apr 29, 2015	15.56	15.56	15.52	15.52
1252	NYSE	SPE	Tue, Apr 28, 2015	15.54	15.63	15.54	15.61
1251	NYSE	SPE	Mon, Apr 27, 2015	15.61	15.61	15.55	15.55
1250	NYSE	SPE	Fri, Apr 24, 2015	15.63	15.63	15.55	15.57
1249	NYSE	SPE	Thu, Apr 23, 2015	15.59	15.67	15.55	15.66
1248	NYSE	SPE	Wed, Apr 22, 2015	15.54	15.62	15.49	15.60
1247	NYSE	SPE	Tue, Apr 21, 2015	15.52	15.60	15.52	15.53
1246	NYSE	SPE	Mon, Apr 20, 2015	15.50	15.55	15.47	15.50
1245	NYSE	SPE	Fri, Apr 17, 2015	15.49	15.49	15.37	15.40
1244	NYSE	SPE	Thu, Apr 16, 2015	15.49	15.63	15.48	15.53
1243	NYSE	SPE	Wed, Apr 15, 2015	15.49	15.59	15.48	15.59
1242	NYSE	SPE	Tue, Apr 14, 2015	15.46	15.55	15.46	15.54
1241	NYSE	SPE	Mon, Apr 13, 2015	15.51	15.57	15.48	15.51
1240	NYSE	SPE	Fri, Apr 10, 2015	15.57	15.61	15.54	15.61
1239	NYSE	SPE	Thu, Apr 9, 2015	15.50	15.58	15.50	15.58
1238	NYSE	SPE	Wed, Apr 8, 2015	15.52	15.53	15.48	15.50
1237	NYSE	SPE	Tue, Apr 7, 2015	15.45	15.58	15.45	15.50
1236	NYSE	SPE	Mon, Apr 6, 2015	15.45	15.50	15.45	15.47
1235	NYSE	SPE	Thu, Apr 2, 2015	15.37	15.49	15.37	15.45
1234	NYSE	SPE	Wed, Apr 1, 2015	15.33	15.43	15.33	15.37
1233	NYSE	SPE	Tue, Mar 31, 2015	15.36	15.45	15.36	15.42
1232	NYSE	SPE	Mon, Mar 30, 2015	15.36	15.50	15.36	15.48
1231	NYSE	SPE	Fri, Mar 27, 2015	15.36	15.37	15.30	15.36
1230	NYSE	SPE	Thu, Mar 26, 2015	15.30	15.34	15.30	15.30
1229	NYSE	SPE	Wed, Mar 25, 2015	15.43	15.48	15.34	15.34
1228	NYSE	SPE	Tue, Mar 24, 2015	15.54	15.56	15.51	15.51
1227	NYSE	SPE	Mon, Mar 23, 2015	15.57	15.57	15.50	15.54
1226	NYSE	SPE	Fri, Mar 20, 2015	15.34	15.48	15.34	15.47
1225	NYSE	SPE	Thu, Mar 19, 2015	15.37	15.43	15.32	15.43
1224	NYSE	SPE	Wed, Mar 18, 2015	15.29	15.41	15.25	15.41
1223	NYSE	SPE	Tue, Mar 17, 2015	15.24	15.37	15.24	15.37
1222	NYSE	SPE	Mon, Mar 16, 2015	15.30	15.35	15.30	15.35
1221	NYSE	SPE	Fri, Mar 13, 2015	15.20	15.29	15.19	15.23
1220	NYSE	SPE	Thu, Mar 12, 2015	15.24	15.30	15.22	15.30
1219	NYSE	SPE	Wed, Mar 11, 2015	15.14	15.20	15.14	15.20
1218	NYSE	SPE	Tue, Mar 10, 2015	15.23	15.23	15.13	15.16
1217	NYSE	SPE	Mon, Mar 9, 2015	15.23	15.29	15.23	15.27
1216	NYSE	SPE	Fri, Mar 6, 2015	15.30	15.30	15.22	15.22
1215	NYSE	SPE	Thu, Mar 5, 2015	15.32	15.39	15.31	15.33
1214	NYSE	SPE	Wed, Mar 4, 2015	15.25	15.33	15.25	15.30
1213	NYSE	SPE	Tue, Mar 3, 2015	15.33	15.33	15.26	15.29
1212	NYSE	SPE	Mon, Mar 2, 2015	15.24	15.35	15.24	15.33
1211	NYSE	SPE	Fri, Feb 27, 2015	15.21	15.30	15.21	15.27
1210	NYSE	SPE	Thu, Feb 26, 2015	15.26	15.27	15.22	15.25
1209	NYSE	SPE	Wed, Feb 25, 2015	15.18	15.28	15.17	15.25
1208	NYSE	SPE	Tue, Feb 24, 2015	15.27	15.29	15.22	15.23
1207	NYSE	SPE	Mon, Feb 23, 2015	15.24	15.27	15.22	15.22
1206	NYSE	SPE	Fri, Feb 20, 2015	15.17	15.28	15.17	15.26
1205	NYSE	SPE	Thu, Feb 19, 2015	15.21	15.28	15.18	15.21
1204	NYSE	SPE	Wed, Feb 18, 2015	15.21	15.29	15.18	15.19
1203	NYSE	SPE	Tue, Feb 17, 2015	15.17	15.26	15.17	15.24
1202	NYSE	SPE	Fri, Feb 13, 2015	15.20	15.32	15.18	15.27
1201	NYSE	SPE	Thu, Feb 12, 2015	15.18	15.27	15.16	15.25
1200	NYSE	SPE	Wed, Feb 11, 2015	15.20	15.21	15.08	15.16
1199	NYSE	SPE	Tue, Feb 10, 2015	15.10	15.20	15.10	15.20
1198	NYSE	SPE	Mon, Feb 9, 2015	15.05	15.16	15.05	15.10
1197	NYSE	SPE	Fri, Feb 6, 2015	15.08	15.10	14.95	15.07
1196	NYSE	SPE	Thu, Feb 5, 2015	15.07	15.09	15.01	15.06
1195	NYSE	SPE	Wed, Feb 4, 2015	14.91	15.08	14.91	14.99
1194	NYSE	SPE	Tue, Feb 3, 2015	14.93	15.06	14.93	15.04
1193	NYSE	SPE	Mon, Feb 2, 2015	14.81	14.99	14.81	14.93
1192	NYSE	SPE	Fri, Jan 30, 2015	14.97	15.07	14.84	14.91
1191	NYSE	SPE	Thu, Jan 29, 2015	14.95	15.07	14.95	15.07
1190	NYSE	SPE	Wed, Jan 28, 2015	15.14	15.17	14.99	15.05
1189	NYSE	SPE	Tue, Jan 27, 2015	15.24	15.24	15.09	15.14
1188	NYSE	SPE	Mon, Jan 26, 2015	15.25	15.31	15.12	15.19
1187	NYSE	SPE	Fri, Jan 23, 2015	15.40	15.40	15.31	15.31
1186	NYSE	SPE	Thu, Jan 22, 2015	15.31	15.39	15.28	15.39
1185	NYSE	SPE	Wed, Jan 21, 2015	15.24	15.36	15.24	15.33
1184	NYSE	SPE	Tue, Jan 20, 2015	15.28	15.28	15.14	15.25
1183	NYSE	SPE	Fri, Jan 16, 2015	15.16	15.28	15.09	15.28
1182	NYSE	SPE	Thu, Jan 15, 2015	15.13	15.25	15.13	15.17
1181	NYSE	SPE	Wed, Jan 14, 2015	15.35	15.35	15.15	15.18
1180	NYSE	SPE	Tue, Jan 13, 2015	15.35	15.51	15.28	15.44
1179	NYSE	SPE	Mon, Jan 12, 2015	15.36	15.45	15.23	15.45
1178	NYSE	SPE	Fri, Jan 9, 2015	15.49	15.51	15.25	15.36
1177	NYSE	SPE	Thu, Jan 8, 2015	15.31	15.46	15.31	15.38
1176	NYSE	SPE	Wed, Jan 7, 2015	15.28	15.31	15.19	15.26
1175	NYSE	SPE	Tue, Jan 6, 2015	15.37	15.37	15.15	15.17
1174	NYSE	SPE	Mon, Jan 5, 2015	15.55	15.77	15.20	15.26
1173	NYSE	SPE	Fri, Jan 2, 2015	15.41	15.59	15.37	15.59
1172	NYSE	SPE	Wed, Dec 31, 2014	15.30	15.40	15.16	15.37
1171	NYSE	SPE	Tue, Dec 30, 2014	15.25	15.28	15.14	15.27
1170	NYSE	SPE	Mon, Dec 29, 2014	15.26	15.54	15.20	15.25
1169	NYSE	SPE	Fri, Dec 26, 2014	15.20	15.26	15.16	15.23
1168	NYSE	SPE	Wed, Dec 24, 2014	15.19	15.24	15.15	15.24
1167	NYSE	SPE	Tue, Dec 23, 2014	15.24	15.31	15.16	15.19
1166	NYSE	SPE	Mon, Dec 22, 2014	15.64	15.70	15.17	15.23
1165	NYSE	SPE	Fri, Dec 19, 2014	15.65	15.70	15.55	15.60
1164	NYSE	SPE	Thu, Dec 18, 2014	15.13	15.61	15.13	15.60
1163	NYSE	SPE	Wed, Dec 17, 2014	16.51	16.70	16.51	16.69
1162	NYSE	SPE	Tue, Dec 16, 2014	16.58	16.64	16.45	16.57
1161	NYSE	SPE	Mon, Dec 15, 2014	16.61	16.69	16.31	16.63
1160	NYSE	SPE	Fri, Dec 12, 2014	16.80	16.80	16.60	16.61
1159	NYSE	SPE	Thu, Dec 11, 2014	16.61	16.90	16.61	16.84
1158	NYSE	SPE	Wed, Dec 10, 2014	16.72	16.72	16.60	16.62
1157	NYSE	SPE	Tue, Dec 9, 2014	16.61	16.83	16.61	16.70
1156	NYSE	SPE	Mon, Dec 8, 2014	17.07	17.07	16.76	16.83
1155	NYSE	SPE	Fri, Dec 5, 2014	16.93	17.01	16.90	17.01
1154	NYSE	SPE	Thu, Dec 4, 2014	16.87	16.97	16.87	16.87
1153	NYSE	SPE	Wed, Dec 3, 2014	16.98	17.02	16.98	17.02
1152	NYSE	SPE	Tue, Dec 2, 2014	17.03	17.03	16.98	16.98
1151	NYSE	SPE	Mon, Dec 1, 2014	17.02	17.04	17.00	17.00
1150	NYSE	SPE	Fri, Nov 28, 2014	17.01	17.05	17.00	17.05
1149	NYSE	SPE	Wed, Nov 26, 2014	17.16	17.16	16.98	17.03
1148	NYSE	SPE	Tue, Nov 25, 2014	17.00	17.10	17.00	17.02
1147	NYSE	SPE	Mon, Nov 24, 2014	16.98	17.15	16.98	17.03
1146	NYSE	SPE	Fri, Nov 21, 2014	17.00	17.04	17.00	17.01
1145	NYSE	SPE	Thu, Nov 20, 2014	17.00	17.13	16.99	17.00
1144	NYSE	SPE	Wed, Nov 19, 2014	16.87	17.10	16.87	17.10
1143	NYSE	SPE	Tue, Nov 18, 2014	16.68	16.90	16.68	16.89
1142	NYSE	SPE	Mon, Nov 17, 2014	16.61	16.76	16.61	16.72
1141	NYSE	SPE	Fri, Nov 14, 2014	16.80	16.80	16.77	16.80
1140	NYSE	SPE	Wed, Nov 12, 2014	16.83	16.83	16.60	16.78
1139	NYSE	SPE	Tue, Nov 11, 2014	16.67	16.81	16.67	16.76
1138	NYSE	SPE	Mon, Nov 10, 2014	16.69	16.74	16.69	16.72
1137	NYSE	SPE	Fri, Nov 7, 2014	16.68	16.68	16.52	16.64
1136	NYSE	SPE	Thu, Nov 6, 2014	16.67	16.75	16.60	16.70
1135	NYSE	SPE	Wed, Nov 5, 2014	16.56	16.73	16.56	16.71
1134	NYSE	SPE	Tue, Nov 4, 2014	16.60	16.66	16.50	16.66
1133	NYSE	SPE	Mon, Nov 3, 2014	16.75	16.86	16.69	16.69
1132	NYSE	SPE	Fri, Oct 31, 2014	16.70	16.91	16.70	16.90
1131	NYSE	SPE	Thu, Oct 30, 2014	16.65	16.69	16.60	16.67
1130	NYSE	SPE	Wed, Oct 29, 2014	16.62	16.72	16.57	16.57
1129	NYSE	SPE	Tue, Oct 28, 2014	16.61	16.72	16.53	16.57
1128	NYSE	SPE	Mon, Oct 27, 2014	16.75	16.75	16.53	16.63
1127	NYSE	SPE	Fri, Oct 24, 2014	16.57	16.82	16.48	16.74
1126	NYSE	SPE	Thu, Oct 23, 2014	16.61	16.77	16.61	16.65
1125	NYSE	SPE	Wed, Oct 22, 2014	16.31	16.62	16.31	16.51
1124	NYSE	SPE	Tue, Oct 21, 2014	16.26	16.53	16.26	16.51
1123	NYSE	SPE	Mon, Oct 20, 2014	16.01	16.23	16.01	16.19
1122	NYSE	SPE	Fri, Oct 17, 2014	15.95	16.18	15.95	16.08
1121	NYSE	SPE	Thu, Oct 16, 2014	15.69	15.92	15.65	15.89
1120	NYSE	SPE	Wed, Oct 15, 2014	15.64	15.85	15.60	15.85
1119	NYSE	SPE	Tue, Oct 14, 2014	16.02	16.08	15.90	15.95
1118	NYSE	SPE	Mon, Oct 13, 2014	16.14	16.16	16.01	16.01
1117	NYSE	SPE	Fri, Oct 10, 2014	16.11	16.25	16.11	16.19
1116	NYSE	SPE	Thu, Oct 9, 2014	16.50	16.51	16.25	16.29
1115	NYSE	SPE	Wed, Oct 8, 2014	16.35	16.50	16.22	16.50
1114	NYSE	SPE	Tue, Oct 7, 2014	16.41	16.43	16.39	16.39
1113	NYSE	SPE	Mon, Oct 6, 2014	16.49	16.59	16.49	16.53
1112	NYSE	SPE	Fri, Oct 3, 2014	16.35	16.61	16.35	16.59
1111	NYSE	SPE	Thu, Oct 2, 2014	16.50	16.51	16.35	16.42
1110	NYSE	SPE	Wed, Oct 1, 2014	16.53	16.63	16.53	16.53
1109	NYSE	SPE	Tue, Sep 30, 2014	16.72	16.73	16.56	16.67
1108	NYSE	SPE	Mon, Sep 29, 2014	16.55	16.67	16.33	16.63
1107	NYSE	SPE	Fri, Sep 26, 2014	16.51	16.58	16.51	16.55
1106	NYSE	SPE	Thu, Sep 25, 2014	16.65	16.67	16.30	16.47
1105	NYSE	SPE	Wed, Sep 24, 2014	16.83	16.83	16.60	16.71
1104	NYSE	SPE	Tue, Sep 23, 2014	16.85	16.85	16.67	16.67
1103	NYSE	SPE	Mon, Sep 22, 2014	17.00	17.00	16.85	16.85
1102	NYSE	SPE	Fri, Sep 19, 2014	17.04	17.16	17.01	17.06
1101	NYSE	SPE	Thu, Sep 18, 2014	16.90	16.94	16.87	16.93
1100	NYSE	SPE	Wed, Sep 17, 2014	16.96	16.97	16.85	16.87
1099	NYSE	SPE	Tue, Sep 16, 2014	16.80	16.93	16.75	16.88
1098	NYSE	SPE	Mon, Sep 15, 2014	16.79	16.88	16.61	16.76
1097	NYSE	SPE	Fri, Sep 12, 2014	16.95	16.95	16.86	16.94
1096	NYSE	SPE	Thu, Sep 11, 2014	16.85	16.95	16.85	16.95
1095	NYSE	SPE	Wed, Sep 10, 2014	16.81	16.95	16.81	16.89
1094	NYSE	SPE	Tue, Sep 9, 2014	16.91	16.91	16.80	16.81
1093	NYSE	SPE	Mon, Sep 8, 2014	17.00	17.05	16.92	16.92
1092	NYSE	SPE	Fri, Sep 5, 2014	16.99	17.04	16.91	16.94
1091	NYSE	SPE	Thu, Sep 4, 2014	17.08	17.08	16.96	16.98
1090	NYSE	SPE	Wed, Sep 3, 2014	17.01	17.13	17.01	17.01
1089	NYSE	SPE	Tue, Sep 2, 2014	17.05	17.15	16.96	16.96
1088	NYSE	SPE	Fri, Aug 29, 2014	16.98	17.15	16.93	17.11
1087	NYSE	SPE	Thu, Aug 28, 2014	16.99	17.00	16.90	16.91
1086	NYSE	SPE	Wed, Aug 27, 2014	17.11	17.15	16.96	17.00
1085	NYSE	SPE	Tue, Aug 26, 2014	16.96	17.06	16.90	17.06
1084	NYSE	SPE	Mon, Aug 25, 2014	17.05	17.05	16.87	16.95
1083	NYSE	SPE	Fri, Aug 22, 2014	16.75	17.03	16.74	16.98
1082	NYSE	SPE	Thu, Aug 21, 2014	16.95	17.00	16.84	17.00
1081	NYSE	SPE	Wed, Aug 20, 2014	16.96	17.02	16.94	16.95
1080	NYSE	SPE	Tue, Aug 19, 2014	16.95	17.12	16.90	16.94
1079	NYSE	SPE	Mon, Aug 18, 2014	16.81	16.91	16.81	16.85
1078	NYSE	SPE	Fri, Aug 15, 2014	16.92	16.92	16.77	16.80
1077	NYSE	SPE	Thu, Aug 14, 2014	16.84	16.92	16.82	16.91
1076	NYSE	SPE	Wed, Aug 13, 2014	16.72	16.87	16.72	16.77
1075	NYSE	SPE	Tue, Aug 12, 2014	16.76	16.78	16.60	16.70
1074	NYSE	SPE	Mon, Aug 11, 2014	16.63	16.67	16.53	16.61
1073	NYSE	SPE	Fri, Aug 8, 2014	16.41	16.67	16.41	16.50
1072	NYSE	SPE	Thu, Aug 7, 2014	16.62	16.62	16.41	16.46
1071	NYSE	SPE	Wed, Aug 6, 2014	16.76	16.78	16.63	16.63
1070	NYSE	SPE	Tue, Aug 5, 2014	16.76	16.79	16.70	16.70
1069	NYSE	SPE	Mon, Aug 4, 2014	16.80	16.88	16.72	16.87
1068	NYSE	SPE	Fri, Aug 1, 2014	16.91	16.92	16.83	16.87
1067	NYSE	SPE	Thu, Jul 31, 2014	17.05	17.05	16.85	16.92
1066	NYSE	SPE	Wed, Jul 30, 2014	17.10	17.10	17.05	17.05
1065	NYSE	SPE	Tue, Jul 29, 2014	16.90	17.07	16.88	17.06
1064	NYSE	SPE	Mon, Jul 28, 2014	16.95	16.97	16.81	16.88
1063	NYSE	SPE	Fri, Jul 25, 2014	16.85	16.96	16.70	16.80
1062	NYSE	SPE	Thu, Jul 24, 2014	16.93	16.95	16.75	16.80
1061	NYSE	SPE	Wed, Jul 23, 2014	16.89	16.93	16.86	16.93
1060	NYSE	SPE	Tue, Jul 22, 2014	16.91	16.92	16.85	16.90
1059	NYSE	SPE	Mon, Jul 21, 2014	16.75	16.83	16.75	16.81
1058	NYSE	SPE	Fri, Jul 18, 2014	16.89	16.90	16.79	16.86
1057	NYSE	SPE	Thu, Jul 17, 2014	16.75	16.92	16.65	16.72
1056	NYSE	SPE	Wed, Jul 16, 2014	16.87	16.91	16.79	16.87
1055	NYSE	SPE	Tue, Jul 15, 2014	16.78	16.99	16.78	16.78
1054	NYSE	SPE	Mon, Jul 14, 2014	16.75	16.88	16.75	16.85
1053	NYSE	SPE	Fri, Jul 11, 2014	16.67	16.83	16.67	16.80
1052	NYSE	SPE	Thu, Jul 10, 2014	16.60	16.75	16.60	16.73
1051	NYSE	SPE	Wed, Jul 9, 2014	16.75	16.92	16.74	16.74
1050	NYSE	SPE	Tue, Jul 8, 2014	16.73	16.86	16.73	16.78
1049	NYSE	SPE	Mon, Jul 7, 2014	17.00	17.06	16.81	16.89
1048	NYSE	SPE	Thu, Jul 3, 2014	16.79	16.94	16.76	16.94
1047	NYSE	SPE	Wed, Jul 2, 2014	16.76	16.91	16.75	16.82
1046	NYSE	SPE	Tue, Jul 1, 2014	16.71	16.79	16.71	16.78
1045	NYSE	SPE	Mon, Jun 30, 2014	16.67	16.76	16.67	16.70
1044	NYSE	SPE	Fri, Jun 27, 2014	16.66	16.68	16.62	16.67
1043	NYSE	SPE	Thu, Jun 26, 2014	16.68	16.73	16.61	16.69
1042	NYSE	SPE	Wed, Jun 25, 2014	16.64	16.78	16.63	16.68
1041	NYSE	SPE	Tue, Jun 24, 2014	16.69	16.70	16.58	16.66
1040	NYSE	SPE	Mon, Jun 23, 2014	16.71	16.72	16.68	16.72
1039	NYSE	SPE	Fri, Jun 20, 2014	16.68	16.72	16.65	16.72
1038	NYSE	SPE	Thu, Jun 19, 2014	16.54	16.71	16.54	16.64
1037	NYSE	SPE	Wed, Jun 18, 2014	16.48	16.59	16.48	16.58
1036	NYSE	SPE	Tue, Jun 17, 2014	16.47	16.59	16.45	16.51
1035	NYSE	SPE	Mon, Jun 16, 2014	16.56	16.63	16.46	16.47
1034	NYSE	SPE	Fri, Jun 13, 2014	16.50	16.52	16.49	16.50
1033	NYSE	SPE	Thu, Jun 12, 2014	16.50	16.50	16.35	16.47
1032	NYSE	SPE	Wed, Jun 11, 2014	16.51	16.58	16.45	16.47
1031	NYSE	SPE	Tue, Jun 10, 2014	16.50	16.52	16.49	16.50
1030	NYSE	SPE	Mon, Jun 9, 2014	16.33	16.54	16.33	16.48
1029	NYSE	SPE	Fri, Jun 6, 2014	16.45	16.59	16.41	16.42
1028	NYSE	SPE	Thu, Jun 5, 2014	16.45	16.52	16.42	16.48
1027	NYSE	SPE	Wed, Jun 4, 2014	16.37	16.49	16.37	16.43
1026	NYSE	SPE	Tue, Jun 3, 2014	16.42	16.48	16.42	16.44
1025	NYSE	SPE	Mon, Jun 2, 2014	16.44	16.47	16.41	16.44
1024	NYSE	SPE	Fri, May 30, 2014	16.36	16.51	16.36	16.50
1023	NYSE	SPE	Thu, May 29, 2014	16.39	16.46	16.38	16.41
1022	NYSE	SPE	Wed, May 28, 2014	16.35	16.45	16.34	16.38
1021	NYSE	SPE	Tue, May 27, 2014	16.40	16.44	16.34	16.37
1020	NYSE	SPE	Fri, May 23, 2014	16.32	16.40	16.32	16.34
1019	NYSE	SPE	Thu, May 22, 2014	16.28	16.34	16.28	16.33
1018	NYSE	SPE	Wed, May 21, 2014	16.34	16.34	16.23	16.28
1017	NYSE	SPE	Tue, May 20, 2014	16.23	16.28	16.19	16.20
1016	NYSE	SPE	Mon, May 19, 2014	16.24	16.32	16.11	16.24
1015	NYSE	SPE	Fri, May 16, 2014	16.15	16.23	16.13	16.21
1014	NYSE	SPE	Thu, May 15, 2014	16.21	16.22	16.16	16.18
1013	NYSE	SPE	Wed, May 14, 2014	16.31	16.34	16.21	16.26
1012	NYSE	SPE	Tue, May 13, 2014	16.37	16.37	16.16	16.34
1011	NYSE	SPE	Mon, May 12, 2014	16.45	16.45	16.31	16.41
1010	NYSE	SPE	Fri, May 9, 2014	16.35	16.48	16.31	16.39
1009	NYSE	SPE	Thu, May 8, 2014	16.36	16.36	16.27	16.34
1008	NYSE	SPE	Wed, May 7, 2014	16.36	16.36	16.31	16.35
1007	NYSE	SPE	Tue, May 6, 2014	16.35	16.35	16.27	16.31
1006	NYSE	SPE	Mon, May 5, 2014	16.31	16.38	16.30	16.38
1005	NYSE	SPE	Fri, May 2, 2014	16.27	16.33	16.20	16.30
1004	NYSE	SPE	Thu, May 1, 2014	16.34	16.35	16.29	16.29
1003	NYSE	SPE	Wed, Apr 30, 2014	16.35	16.35	16.27	16.34
1002	NYSE	SPE	Tue, Apr 29, 2014	16.25	16.35	16.22	16.31
1001	NYSE	SPE	Mon, Apr 28, 2014	16.37	16.37	16.24	16.32
1000	NYSE	SPE	Fri, Apr 25, 2014	16.28	16.30	16.23	16.29
999	NYSE	SPE	Thu, Apr 24, 2014	16.35	16.40	16.25	16.25
998	NYSE	SPE	Wed, Apr 23, 2014	16.23	16.30	16.11	16.22
997	NYSE	SPE	Tue, Apr 22, 2014	16.24	16.26	16.23	16.25
996	NYSE	SPE	Mon, Apr 21, 2014	16.27	16.28	16.17	16.23
995	NYSE	SPE	Thu, Apr 17, 2014	16.25	16.30	16.23	16.26
994	NYSE	SPE	Wed, Apr 16, 2014	16.11	16.30	16.10	16.24
993	NYSE	SPE	Tue, Apr 15, 2014	16.07	16.11	16.01	16.09
992	NYSE	SPE	Mon, Apr 14, 2014	16.05	16.06	15.96	15.99
991	NYSE	SPE	Fri, Apr 11, 2014	16.11	16.11	15.90	15.96
990	NYSE	SPE	Thu, Apr 10, 2014	16.23	16.26	16.06	16.06
989	NYSE	SPE	Wed, Apr 9, 2014	16.19	16.23	16.08	16.23
988	NYSE	SPE	Tue, Apr 8, 2014	16.13	16.22	16.06	16.12
987	NYSE	SPE	Mon, Apr 7, 2014	16.10	16.26	16.05	16.06
986	NYSE	SPE	Fri, Apr 4, 2014	16.21	16.36	16.13	16.13
985	NYSE	SPE	Thu, Apr 3, 2014	16.30	16.35	16.22	16.26
984	NYSE	SPE	Wed, Apr 2, 2014	16.30	16.30	16.23	16.28
983	NYSE	SPE	Tue, Apr 1, 2014	16.22	16.28	16.18	16.26
982	NYSE	SPE	Mon, Mar 31, 2014	16.25	16.25	16.11	16.25
981	NYSE	SPE	Fri, Mar 28, 2014	16.19	16.32	16.10	16.17
980	NYSE	SPE	Thu, Mar 27, 2014	16.04	16.18	16.04	16.10
979	NYSE	SPE	Wed, Mar 26, 2014	16.08	16.76	16.04	16.04
978	NYSE	SPE	Tue, Mar 25, 2014	16.16	16.30	16.04	16.09
977	NYSE	SPE	Mon, Mar 24, 2014	16.26	16.32	16.03	16.07
976	NYSE	SPE	Fri, Mar 21, 2014	16.28	16.35	16.20	16.20
975	NYSE	SPE	Thu, Mar 20, 2014	16.30	16.35	16.18	16.19
974	NYSE	SPE	Wed, Mar 19, 2014	16.27	16.35	16.22	16.22
973	NYSE	SPE	Tue, Mar 18, 2014	16.22	16.29	16.21	16.24
972	NYSE	SPE	Mon, Mar 17, 2014	16.18	16.31	16.17	16.21
971	NYSE	SPE	Fri, Mar 14, 2014	16.22	16.26	16.17	16.18
970	NYSE	SPE	Thu, Mar 13, 2014	16.26	16.30	16.19	16.19
969	NYSE	SPE	Wed, Mar 12, 2014	16.26	16.33	16.21	16.25
968	NYSE	SPE	Tue, Mar 11, 2014	16.30	16.33	16.23	16.27
967	NYSE	SPE	Mon, Mar 10, 2014	16.30	16.30	16.18	16.27
966	NYSE	SPE	Fri, Mar 7, 2014	16.28	16.33	16.11	16.30
965	NYSE	SPE	Thu, Mar 6, 2014	16.30	16.37	16.25	16.27
964	NYSE	SPE	Wed, Mar 5, 2014	16.29	16.39	16.25	16.28
963	NYSE	SPE	Tue, Mar 4, 2014	16.15	16.30	16.15	16.28
962	NYSE	SPE	Mon, Mar 3, 2014	16.00	16.12	15.90	16.08
961	NYSE	SPE	Fri, Feb 28, 2014	16.21	16.25	16.10	16.14
960	NYSE	SPE	Thu, Feb 27, 2014	16.20	16.22	16.09	16.11
959	NYSE	SPE	Wed, Feb 26, 2014	16.08	16.23	16.00	16.14
958	NYSE	SPE	Tue, Feb 25, 2014	16.10	16.20	16.06	16.11
957	NYSE	SPE	Mon, Feb 24, 2014	16.00	16.15	16.00	16.13
956	NYSE	SPE	Fri, Feb 21, 2014	15.99	16.07	15.95	16.01
955	NYSE	SPE	Thu, Feb 20, 2014	16.01	16.07	15.97	15.99
954	NYSE	SPE	Wed, Feb 19, 2014	16.12	16.12	16.05	16.07
953	NYSE	SPE	Tue, Feb 18, 2014	16.07	16.12	16.05	16.09
952	NYSE	SPE	Fri, Feb 14, 2014	15.95	16.15	15.95	16.04
951	NYSE	SPE	Thu, Feb 13, 2014	16.00	16.06	15.95	15.99
950	NYSE	SPE	Wed, Feb 12, 2014	16.08	16.13	16.04	16.05
949	NYSE	SPE	Tue, Feb 11, 2014	16.10	16.15	15.99	16.08
948	NYSE	SPE	Mon, Feb 10, 2014	16.06	16.07	15.96	15.99
947	NYSE	SPE	Fri, Feb 7, 2014	15.90	15.99	15.88	15.94
946	NYSE	SPE	Thu, Feb 6, 2014	15.90	15.95	15.81	15.89
945	NYSE	SPE	Wed, Feb 5, 2014	15.80	15.96	15.80	15.90
944	NYSE	SPE	Tue, Feb 4, 2014	15.88	15.94	15.85	15.90
943	NYSE	SPE	Mon, Feb 3, 2014	15.89	15.93	15.80	15.86
942	NYSE	SPE	Fri, Jan 31, 2014	15.83	15.92	15.79	15.89
941	NYSE	SPE	Thu, Jan 30, 2014	15.75	15.94	15.75	15.92
940	NYSE	SPE	Wed, Jan 29, 2014	15.95	15.95	15.65	15.72
939	NYSE	SPE	Tue, Jan 28, 2014	16.99	16.99	15.88	16.01
938	NYSE	SPE	Mon, Jan 27, 2014	17.07	17.17	16.93	17.01
937	NYSE	SPE	Fri, Jan 24, 2014	17.32	17.32	17.08	17.11
936	NYSE	SPE	Wed, Jan 22, 2014	17.41	17.57	17.40	17.40
935	NYSE	SPE	Tue, Jan 21, 2014	17.31	17.45	17.31	17.40
934	NYSE	SPE	Fri, Jan 17, 2014	17.24	17.32	17.21	17.26
933	NYSE	SPE	Thu, Jan 16, 2014	17.22	17.35	17.20	17.22
932	NYSE	SPE	Wed, Jan 15, 2014	17.35	17.38	17.16	17.20
931	NYSE	SPE	Tue, Jan 14, 2014	17.17	17.29	17.11	17.25
930	NYSE	SPE	Mon, Jan 13, 2014	17.24	17.29	17.06	17.07
929	NYSE	SPE	Fri, Jan 10, 2014	17.18	17.38	17.16	17.16
928	NYSE	SPE	Thu, Jan 9, 2014	17.34	17.34	17.04	17.12
927	NYSE	SPE	Wed, Jan 8, 2014	17.13	17.29	17.07	17.09
926	NYSE	SPE	Tue, Jan 7, 2014	17.03	17.14	17.03	17.13
925	NYSE	SPE	Mon, Jan 6, 2014	17.01	17.10	16.89	17.01
924	NYSE	SPE	Fri, Jan 3, 2014	17.28	17.32	17.06	17.06
923	NYSE	SPE	Thu, Jan 2, 2014	17.30	17.30	17.05	17.15
922	NYSE	SPE	Tue, Dec 31, 2013	17.01	17.59	17.01	17.46
921	NYSE	SPE	Mon, Dec 30, 2013	17.19	17.22	16.94	17.01
920	NYSE	SPE	Fri, Dec 27, 2013	17.25	17.31	17.18	17.25
919	NYSE	SPE	Thu, Dec 26, 2013	16.97	17.16	16.97	17.16
918	NYSE	SPE	Tue, Dec 24, 2013	19.01	19.01	18.94	19.00
917	NYSE	SPE	Mon, Dec 23, 2013	18.85	19.05	18.84	19.00
916	NYSE	SPE	Fri, Dec 20, 2013	18.66	18.79	18.58	18.77
915	NYSE	SPE	Thu, Dec 19, 2013	18.60	18.65	18.56	18.64
914	NYSE	SPE	Wed, Dec 18, 2013	18.61	18.66	18.53	18.54
913	NYSE	SPE	Tue, Dec 17, 2013	18.50	18.64	18.50	18.62
912	NYSE	SPE	Mon, Dec 16, 2013	18.60	18.61	18.51	18.52
911	NYSE	SPE	Fri, Dec 13, 2013	18.48	18.68	18.47	18.51
910	NYSE	SPE	Thu, Dec 12, 2013	18.46	18.54	18.33	18.44
909	NYSE	SPE	Wed, Dec 11, 2013	18.70	18.70	18.46	18.49
908	NYSE	SPE	Tue, Dec 10, 2013	18.62	18.68	18.62	18.67
907	NYSE	SPE	Mon, Dec 9, 2013	18.67	18.71	18.51	18.59
906	NYSE	SPE	Fri, Dec 6, 2013	18.61	18.73	18.61	18.70
905	NYSE	SPE	Thu, Dec 5, 2013	18.68	18.70	18.60	18.60
904	NYSE	SPE	Wed, Dec 4, 2013	18.65	18.68	18.65	18.68
903	NYSE	SPE	Tue, Dec 3, 2013	18.65	18.73	18.65	18.66
902	NYSE	SPE	Mon, Dec 2, 2013	18.67	18.72	18.65	18.68
901	NYSE	SPE	Fri, Nov 29, 2013	18.78	18.78	18.65	18.65
900	NYSE	SPE	Wed, Nov 27, 2013	18.59	18.79	18.59	18.76
899	NYSE	SPE	Tue, Nov 26, 2013	18.72	18.72	18.57	18.65
898	NYSE	SPE	Mon, Nov 25, 2013	18.56	18.79	18.56	18.67
897	NYSE	SPE	Fri, Nov 22, 2013	18.69	18.77	18.45	18.56
896	NYSE	SPE	Thu, Nov 21, 2013	18.50	18.66	18.50	18.61
895	NYSE	SPE	Wed, Nov 20, 2013	18.37	18.64	18.37	18.43
894	NYSE	SPE	Tue, Nov 19, 2013	18.79	18.85	18.32	18.37
893	NYSE	SPE	Mon, Nov 18, 2013	18.55	18.73	18.55	18.73
892	NYSE	SPE	Fri, Nov 15, 2013	18.61	18.75	18.51	18.51
891	NYSE	SPE	Thu, Nov 14, 2013	18.60	18.60	18.60	18.60
890	NYSE	SPE	Wed, Nov 13, 2013	18.66	18.67	18.50	18.60
889	NYSE	SPE	Tue, Nov 12, 2013	18.61	18.61	18.47	18.48
888	NYSE	SPE	Mon, Nov 11, 2013	18.65	18.65	18.60	18.65
887	NYSE	SPE	Fri, Nov 8, 2013	18.61	18.77	18.31	18.65
886	NYSE	SPE	Thu, Nov 7, 2013	18.76	18.86	18.57	18.63
885	NYSE	SPE	Wed, Nov 6, 2013	18.73	18.80	18.73	18.79
884	NYSE	SPE	Tue, Nov 5, 2013	18.76	18.88	18.67	18.73
883	NYSE	SPE	Mon, Nov 4, 2013	18.80	18.80	18.54	18.70
882	NYSE	SPE	Fri, Nov 1, 2013	18.62	18.74	18.52	18.64
881	NYSE	SPE	Thu, Oct 31, 2013	18.70	18.79	18.56	18.60
880	NYSE	SPE	Wed, Oct 30, 2013	18.75	18.90	18.57	18.90
879	NYSE	SPE	Tue, Oct 29, 2013	18.64	18.80	18.61	18.72
878	NYSE	SPE	Mon, Oct 28, 2013	18.79	18.79	18.55	18.65
877	NYSE	SPE	Fri, Oct 25, 2013	18.91	18.92	18.79	18.81
876	NYSE	SPE	Thu, Oct 24, 2013	18.54	18.70	18.54	18.69
875	NYSE	SPE	Wed, Oct 23, 2013	18.40	18.53	18.40	18.53
874	NYSE	SPE	Tue, Oct 22, 2013	18.28	18.64	18.28	18.60
873	NYSE	SPE	Mon, Oct 21, 2013	18.30	18.37	18.22	18.36
872	NYSE	SPE	Fri, Oct 18, 2013	17.92	18.22	17.92	18.22
871	NYSE	SPE	Thu, Oct 17, 2013	17.89	17.90	17.84	17.90
870	NYSE	SPE	Wed, Oct 16, 2013	17.73	17.82	17.73	17.82
869	NYSE	SPE	Tue, Oct 15, 2013	17.69	17.79	17.69	17.79
868	NYSE	SPE	Mon, Oct 14, 2013	17.86	17.89	17.68	17.73
867	NYSE	SPE	Fri, Oct 11, 2013	17.57	17.81	17.57	17.81
866	NYSE	SPE	Thu, Oct 10, 2013	17.78	17.79	17.56	17.75
865	NYSE	SPE	Tue, Oct 8, 2013	17.67	17.75	17.51	17.53
864	NYSE	SPE	Mon, Oct 7, 2013	17.53	17.67	17.51	17.67
863	NYSE	SPE	Fri, Oct 4, 2013	17.64	17.65	17.64	17.65
862	NYSE	SPE	Thu, Oct 3, 2013	17.60	17.60	17.36	17.52
861	NYSE	SPE	Wed, Oct 2, 2013	17.69	17.69	17.53	17.57
860	NYSE	SPE	Tue, Oct 1, 2013	17.66	17.74	17.65	17.71
859	NYSE	SPE	Mon, Sep 30, 2013	17.51	17.71	17.50	17.61
858	NYSE	SPE	Fri, Sep 27, 2013	17.46	17.60	17.46	17.55
857	NYSE	SPE	Thu, Sep 26, 2013	17.66	17.75	17.42	17.69
856	NYSE	SPE	Wed, Sep 25, 2013	17.73	17.73	17.57	17.57
855	NYSE	SPE	Tue, Sep 24, 2013	17.68	17.75	17.65	17.65
854	NYSE	SPE	Mon, Sep 23, 2013	17.58	17.79	17.58	17.63
853	NYSE	SPE	Fri, Sep 20, 2013	17.61	17.73	17.49	17.68
852	NYSE	SPE	Thu, Sep 19, 2013	17.80	17.87	17.62	17.80
851	NYSE	SPE	Wed, Sep 18, 2013	17.64	17.79	17.59	17.79
850	NYSE	SPE	Tue, Sep 17, 2013	17.68	17.73	17.53	17.58
849	NYSE	SPE	Mon, Sep 16, 2013	17.50	17.81	17.50	17.67
848	NYSE	SPE	Fri, Sep 13, 2013	17.41	17.72	17.41	17.52
847	NYSE	SPE	Thu, Sep 12, 2013	17.32	17.45	17.32	17.42
846	NYSE	SPE	Wed, Sep 11, 2013	17.58	17.60	17.30	17.49
845	NYSE	SPE	Tue, Sep 10, 2013	17.37	17.54	17.35	17.45
844	NYSE	SPE	Mon, Sep 9, 2013	17.19	17.46	17.19	17.46
843	NYSE	SPE	Fri, Sep 6, 2013	17.20	17.39	17.20	17.26
842	NYSE	SPE	Thu, Sep 5, 2013	17.25	17.53	17.21	17.22
841	NYSE	SPE	Wed, Sep 4, 2013	17.11	17.68	17.11	17.58
840	NYSE	SPE	Tue, Sep 3, 2013	17.16	17.18	17.12	17.13
839	NYSE	SPE	Fri, Aug 30, 2013	17.17	17.20	17.10	17.20
838	NYSE	SPE	Thu, Aug 29, 2013	17.20	17.27	17.10	17.20
837	NYSE	SPE	Wed, Aug 28, 2013	17.19	17.19	17.10	17.19
836	NYSE	SPE	Tue, Aug 27, 2013	17.15	17.24	17.04	17.11
835	NYSE	SPE	Mon, Aug 26, 2013	17.32	17.32	17.31	17.31
834	NYSE	SPE	Fri, Aug 23, 2013	17.43	17.43	17.21	17.26
833	NYSE	SPE	Thu, Aug 22, 2013	17.18	17.31	17.09	17.24
832	NYSE	SPE	Wed, Aug 21, 2013	17.20	17.24	16.91	17.06
831	NYSE	SPE	Tue, Aug 20, 2013	17.24	17.36	17.22	17.31
830	NYSE	SPE	Mon, Aug 19, 2013	17.50	17.50	17.11	17.12
829	NYSE	SPE	Fri, Aug 16, 2013	17.53	17.66	17.40	17.40
828	NYSE	SPE	Thu, Aug 15, 2013	17.60	17.60	17.52	17.52
827	NYSE	SPE	Wed, Aug 14, 2013	17.60	17.71	17.60	17.70
826	NYSE	SPE	Tue, Aug 13, 2013	17.64	17.64	17.48	17.60
825	NYSE	SPE	Mon, Aug 12, 2013	17.53	17.57	17.47	17.57
824	NYSE	SPE	Fri, Aug 9, 2013	17.51	17.54	17.46	17.53
823	NYSE	SPE	Thu, Aug 8, 2013	17.44	17.60	17.41	17.49
822	NYSE	SPE	Wed, Aug 7, 2013	17.47	17.65	17.39	17.50
821	NYSE	SPE	Tue, Aug 6, 2013	17.66	17.66	17.46	17.57
820	NYSE	SPE	Mon, Aug 5, 2013	17.60	17.65	17.50	17.60
819	NYSE	SPE	Fri, Aug 2, 2013	17.48	17.68	17.46	17.60
818	NYSE	SPE	Thu, Aug 1, 2013	17.48	17.71	17.48	17.67
817	NYSE	SPE	Wed, Jul 31, 2013	17.29	17.48	17.23	17.47
816	NYSE	SPE	Tue, Jul 30, 2013	17.46	17.48	17.36	17.36
815	NYSE	SPE	Mon, Jul 29, 2013	17.41	17.46	17.35	17.42
814	NYSE	SPE	Fri, Jul 26, 2013	17.39	17.48	17.39	17.45
813	NYSE	SPE	Thu, Jul 25, 2013	17.30	17.37	17.30	17.37
812	NYSE	SPE	Wed, Jul 24, 2013	17.48	17.48	17.30	17.32
811	NYSE	SPE	Tue, Jul 23, 2013	17.54	17.54	17.40	17.40
810	NYSE	SPE	Mon, Jul 22, 2013	17.30	17.56	17.30	17.36
809	NYSE	SPE	Fri, Jul 19, 2013	17.30	17.42	17.11	17.25
808	NYSE	SPE	Thu, Jul 18, 2013	17.43	17.43	17.26	17.43
807	NYSE	SPE	Wed, Jul 17, 2013	17.25	17.43	17.25	17.43
806	NYSE	SPE	Tue, Jul 16, 2013	17.40	17.40	17.22	17.34
805	NYSE	SPE	Mon, Jul 15, 2013	17.21	17.42	17.21	17.31
804	NYSE	SPE	Fri, Jul 12, 2013	17.25	17.31	17.15	17.15
803	NYSE	SPE	Thu, Jul 11, 2013	17.19	17.26	17.16	17.24
802	NYSE	SPE	Wed, Jul 10, 2013	17.13	17.17	17.00	17.17
801	NYSE	SPE	Tue, Jul 9, 2013	17.12	17.23	17.02	17.23
800	NYSE	SPE	Mon, Jul 8, 2013	17.48	17.48	17.11	17.11
799	NYSE	SPE	Fri, Jul 5, 2013	17.07	17.17	17.07	17.17
798	NYSE	SPE	Wed, Jul 3, 2013	17.07	17.11	17.05	17.08
797	NYSE	SPE	Tue, Jul 2, 2013	16.97	17.11	16.92	17.08
796	NYSE	SPE	Mon, Jul 1, 2013	16.95	17.09	16.93	17.07
795	NYSE	SPE	Fri, Jun 28, 2013	16.80	16.95	16.80	16.93
794	NYSE	SPE	Thu, Jun 27, 2013	16.72	16.93	16.72	16.89
793	NYSE	SPE	Wed, Jun 26, 2013	16.54	16.90	16.54	16.75
792	NYSE	SPE	Tue, Jun 25, 2013	16.77	16.84	16.28	16.48
791	NYSE	SPE	Mon, Jun 24, 2013	16.61	16.75	16.54	16.74
790	NYSE	SPE	Fri, Jun 21, 2013	16.99	17.00	16.90	16.97
789	NYSE	SPE	Thu, Jun 20, 2013	17.15	17.20	16.96	17.00
788	NYSE	SPE	Wed, Jun 19, 2013	17.32	17.32	17.21	17.21
787	NYSE	SPE	Tue, Jun 18, 2013	17.22	17.34	17.15	17.34
786	NYSE	SPE	Mon, Jun 17, 2013	17.35	17.35	17.21	17.25
785	NYSE	SPE	Fri, Jun 14, 2013	17.38	17.46	17.32	17.35
784	NYSE	SPE	Thu, Jun 13, 2013	17.16	17.30	17.16	17.30
783	NYSE	SPE	Wed, Jun 12, 2013	17.40	17.44	17.16	17.16
782	NYSE	SPE	Tue, Jun 11, 2013	17.27	17.40	17.20	17.34
781	NYSE	SPE	Mon, Jun 10, 2013	17.50	17.50	17.25	17.32
780	NYSE	SPE	Fri, Jun 7, 2013	17.48	17.59	17.37	17.54
779	NYSE	SPE	Thu, Jun 6, 2013	17.56	17.58	17.42	17.42
778	NYSE	SPE	Wed, Jun 5, 2013	17.61	17.69	17.43	17.44
777	NYSE	SPE	Tue, Jun 4, 2013	17.54	17.60	17.46	17.57
776	NYSE	SPE	Mon, Jun 3, 2013	17.60	17.60	17.45	17.50
775	NYSE	SPE	Fri, May 31, 2013	17.73	17.73	17.60	17.60
774	NYSE	SPE	Thu, May 30, 2013	17.75	17.75	17.45	17.73
773	NYSE	SPE	Wed, May 29, 2013	17.80	17.80	17.45	17.66
772	NYSE	SPE	Tue, May 28, 2013	17.75	17.85	17.70	17.80
771	NYSE	SPE	Fri, May 24, 2013	17.65	17.79	17.65	17.79
770	NYSE	SPE	Thu, May 23, 2013	17.46	17.71	17.46	17.63
769	NYSE	SPE	Wed, May 22, 2013	17.75	17.75	17.70	17.70
768	NYSE	SPE	Tue, May 21, 2013	17.68	17.86	17.65	17.75
767	NYSE	SPE	Mon, May 20, 2013	17.56	17.75	17.49	17.73
766	NYSE	SPE	Fri, May 17, 2013	17.63	17.79	17.63	17.79
765	NYSE	SPE	Thu, May 16, 2013	17.59	17.65	17.59	17.59
764	NYSE	SPE	Wed, May 15, 2013	17.60	17.66	17.46	17.56
763	NYSE	SPE	Tue, May 14, 2013	17.51	17.60	17.50	17.52
762	NYSE	SPE	Mon, May 13, 2013	17.60	17.60	17.38	17.38
761	NYSE	SPE	Fri, May 10, 2013	17.55	17.63	17.35	17.63
760	NYSE	SPE	Thu, May 9, 2013	17.45	17.58	17.31	17.52
759	NYSE	SPE	Wed, May 8, 2013	17.39	17.46	17.37	17.40
758	NYSE	SPE	Tue, May 7, 2013	17.53	17.53	17.27	17.41
757	NYSE	SPE	Mon, May 6, 2013	17.21	17.27	17.16	17.25
756	NYSE	SPE	Fri, May 3, 2013	17.01	17.20	17.01	17.13
755	NYSE	SPE	Thu, May 2, 2013	17.10	17.11	16.92	17.01
754	NYSE	SPE	Wed, May 1, 2013	17.05	17.05	16.96	17.05
753	NYSE	SPE	Tue, Apr 30, 2013	17.00	17.09	16.86	17.05
752	NYSE	SPE	Mon, Apr 29, 2013	17.02	17.03	16.90	16.98
751	NYSE	SPE	Fri, Apr 26, 2013	17.04	17.04	16.93	17.01
750	NYSE	SPE	Thu, Apr 25, 2013	16.89	17.04	16.89	17.03
749	NYSE	SPE	Wed, Apr 24, 2013	17.03	17.03	16.76	16.97
748	NYSE	SPE	Tue, Apr 23, 2013	16.71	16.94	16.61	16.94
747	NYSE	SPE	Mon, Apr 22, 2013	16.76	16.85	16.55	16.59
746	NYSE	SPE	Fri, Apr 19, 2013	16.77	16.84	16.75	16.83
745	NYSE	SPE	Thu, Apr 18, 2013	16.83	16.83	16.69	16.77
744	NYSE	SPE	Wed, Apr 17, 2013	16.81	16.81	16.71	16.76
743	NYSE	SPE	Tue, Apr 16, 2013	16.73	16.86	16.65	16.81
742	NYSE	SPE	Mon, Apr 15, 2013	16.95	16.95	16.70	16.74
741	NYSE	SPE	Fri, Apr 12, 2013	16.92	17.04	16.86	16.86
740	NYSE	SPE	Thu, Apr 11, 2013	16.90	17.10	16.90	16.90
739	NYSE	SPE	Wed, Apr 10, 2013	16.82	16.95	16.82	16.92
738	NYSE	SPE	Tue, Apr 9, 2013	16.92	16.92	16.77	16.79
737	NYSE	SPE	Mon, Apr 8, 2013	16.90	16.90	16.76	16.86
736	NYSE	SPE	Fri, Apr 5, 2013	16.89	16.94	16.89	16.92
735	NYSE	SPE	Thu, Apr 4, 2013	16.86	17.10	16.86	17.04
734	NYSE	SPE	Wed, Apr 3, 2013	17.20	17.20	17.01	17.03
733	NYSE	SPE	Tue, Apr 2, 2013	16.88	17.72	16.84	17.26
732	NYSE	SPE	Mon, Apr 1, 2013	16.65	16.88	16.65	16.88
731	NYSE	SPE	Thu, Mar 28, 2013	16.73	16.73	16.60	16.64
730	NYSE	SPE	Wed, Mar 27, 2013	16.65	16.66	16.60	16.65
729	NYSE	SPE	Tue, Mar 26, 2013	16.59	16.82	16.59	16.66
728	NYSE	SPE	Mon, Mar 25, 2013	16.55	16.86	16.46	16.86
727	NYSE	SPE	Fri, Mar 22, 2013	16.49	16.58	16.49	16.50
726	NYSE	SPE	Thu, Mar 21, 2013	16.62	16.62	16.47	16.48
725	NYSE	SPE	Wed, Mar 20, 2013	16.61	16.73	16.60	16.67
724	NYSE	SPE	Tue, Mar 19, 2013	16.48	16.52	16.43	16.51
723	NYSE	SPE	Mon, Mar 18, 2013	16.50	16.64	16.41	16.62
722	NYSE	SPE	Fri, Mar 15, 2013	16.60	16.65	16.43	16.65
721	NYSE	SPE	Thu, Mar 14, 2013	16.42	16.60	16.42	16.60
720	NYSE	SPE	Wed, Mar 13, 2013	16.44	16.50	16.38	16.50
719	NYSE	SPE	Tue, Mar 12, 2013	16.41	16.48	16.35	16.40
718	NYSE	SPE	Mon, Mar 11, 2013	16.40	16.46	16.40	16.45
717	NYSE	SPE	Fri, Mar 8, 2013	16.31	16.45	16.31	16.41
716	NYSE	SPE	Thu, Mar 7, 2013	16.21	16.40	16.21	16.39
715	NYSE	SPE	Wed, Mar 6, 2013	16.36	16.37	16.19	16.33
714	NYSE	SPE	Tue, Mar 5, 2013	16.28	16.31	16.16	16.21
713	NYSE	SPE	Mon, Mar 4, 2013	16.33	16.33	16.14	16.28
712	NYSE	SPE	Fri, Mar 1, 2013	16.18	16.31	16.13	16.30
711	NYSE	SPE	Thu, Feb 28, 2013	16.33	16.37	16.20	16.34
710	NYSE	SPE	Wed, Feb 27, 2013	16.03	16.32	16.03	16.32
709	NYSE	SPE	Tue, Feb 26, 2013	16.09	16.19	15.76	15.94
708	NYSE	SPE	Mon, Feb 25, 2013	16.20	16.23	15.94	15.94
707	NYSE	SPE	Fri, Feb 22, 2013	16.10	16.20	16.05	16.20
706	NYSE	SPE	Thu, Feb 21, 2013	16.21	16.25	16.05	16.09
705	NYSE	SPE	Wed, Feb 20, 2013	16.36	16.39	16.28	16.28
704	NYSE	SPE	Tue, Feb 19, 2013	16.39	16.42	16.31	16.42
703	NYSE	SPE	Fri, Feb 15, 2013	16.36	16.41	16.19	16.39
702	NYSE	SPE	Thu, Feb 14, 2013	16.24	16.42	16.20	16.31
701	NYSE	SPE	Wed, Feb 13, 2013	16.25	16.27	16.14	16.20
700	NYSE	SPE	Tue, Feb 12, 2013	16.30	16.30	16.02	16.20
699	NYSE	SPE	Mon, Feb 11, 2013	16.20	16.28	16.14	16.25
698	NYSE	SPE	Fri, Feb 8, 2013	16.23	16.23	16.23	16.23
697	NYSE	SPE	Thu, Feb 7, 2013	16.12	16.21	16.11	16.16
696	NYSE	SPE	Wed, Feb 6, 2013	16.30	16.30	16.19	16.20
695	NYSE	SPE	Tue, Feb 5, 2013	16.03	16.53	16.03	16.27
694	NYSE	SPE	Mon, Feb 4, 2013	16.24	16.36	15.97	16.01
693	NYSE	SPE	Fri, Feb 1, 2013	16.11	16.49	16.05	16.49
692	NYSE	SPE	Thu, Jan 31, 2013	15.95	16.08	15.95	16.08
691	NYSE	SPE	Wed, Jan 30, 2013	16.12	16.15	15.87	15.98
690	NYSE	SPE	Tue, Jan 29, 2013	15.91	16.07	15.89	16.06
689	NYSE	SPE	Mon, Jan 28, 2013	16.10	16.10	15.88	15.95
688	NYSE	SPE	Fri, Jan 25, 2013	15.99	16.03	15.85	16.03
687	NYSE	SPE	Thu, Jan 24, 2013	16.00	16.09	15.97	16.01
686	NYSE	SPE	Wed, Jan 23, 2013	15.82	16.09	15.82	16.09
685	NYSE	SPE	Tue, Jan 22, 2013	15.90	15.94	15.84	15.91
684	NYSE	SPE	Fri, Jan 18, 2013	15.85	15.95	15.79	15.95
683	NYSE	SPE	Thu, Jan 17, 2013	15.75	15.79	15.75	15.79
682	NYSE	SPE	Wed, Jan 16, 2013	15.61	15.80	15.51	15.73
681	NYSE	SPE	Tue, Jan 15, 2013	15.73	15.73	15.68	15.70
680	NYSE	SPE	Mon, Jan 14, 2013	15.68	15.71	15.64	15.67
679	NYSE	SPE	Fri, Jan 11, 2013	15.76	15.76	15.57	15.71
678	NYSE	SPE	Thu, Jan 10, 2013	15.53	15.67	15.47	15.67
677	NYSE	SPE	Wed, Jan 9, 2013	15.41	15.49	15.41	15.46
676	NYSE	SPE	Tue, Jan 8, 2013	15.32	15.48	15.32	15.47
675	NYSE	SPE	Mon, Jan 7, 2013	15.21	15.39	15.21	15.39
674	NYSE	SPE	Fri, Jan 4, 2013	15.21	15.40	15.21	15.25
673	NYSE	SPE	Thu, Jan 3, 2013	15.16	15.27	15.13	15.19
672	NYSE	SPE	Wed, Jan 2, 2013	15.13	15.28	15.13	15.18
671	NYSE	SPE	Mon, Dec 31, 2012	14.99	15.04	14.96	15.01
670	NYSE	SPE	Fri, Dec 28, 2012	14.92	15.02	14.88	14.95
669	NYSE	SPE	Thu, Dec 27, 2012	14.93	15.07	14.93	15.00
668	NYSE	SPE	Wed, Dec 26, 2012	14.94	15.01	14.88	15.01
667	NYSE	SPE	Mon, Dec 24, 2012	15.06	15.06	14.75	15.00
666	NYSE	SPE	Fri, Dec 21, 2012	15.05	15.14	14.21	15.14
665	NYSE	SPE	Thu, Dec 20, 2012	15.08	15.32	15.05	15.11
664	NYSE	SPE	Wed, Dec 19, 2012	15.30	15.32	15.01	15.05
663	NYSE	SPE	Tue, Dec 18, 2012	15.95	16.02	15.95	16.00
662	NYSE	SPE	Mon, Dec 17, 2012	15.79	16.02	15.79	16.02
661	NYSE	SPE	Fri, Dec 14, 2012	15.84	15.85	15.83	15.85
660	NYSE	SPE	Thu, Dec 13, 2012	15.85	15.86	15.72	15.81
659	NYSE	SPE	Wed, Dec 12, 2012	15.70	15.87	15.70	15.84
658	NYSE	SPE	Tue, Dec 11, 2012	15.72	15.83	15.72	15.80
657	NYSE	SPE	Mon, Dec 10, 2012	15.76	15.76	15.63	15.65
656	NYSE	SPE	Fri, Dec 7, 2012	15.79	15.79	15.68	15.73
655	NYSE	SPE	Thu, Dec 6, 2012	15.74	15.74	15.65	15.69
654	NYSE	SPE	Wed, Dec 5, 2012	15.64	15.74	15.64	15.72
653	NYSE	SPE	Tue, Dec 4, 2012	15.68	15.68	15.60	15.65
652	NYSE	SPE	Mon, Dec 3, 2012	15.85	15.85	15.67	15.73
651	NYSE	SPE	Fri, Nov 30, 2012	15.67	15.71	15.67	15.70
650	NYSE	SPE	Thu, Nov 29, 2012	15.60	15.70	15.56	15.61
649	NYSE	SPE	Wed, Nov 28, 2012	15.60	15.72	15.55	15.59
648	NYSE	SPE	Tue, Nov 27, 2012	15.60	15.64	15.56	15.64
647	NYSE	SPE	Mon, Nov 26, 2012	15.60	15.60	15.57	15.60
646	NYSE	SPE	Fri, Nov 23, 2012	15.62	15.62	15.58	15.60
645	NYSE	SPE	Wed, Nov 21, 2012	15.53	15.82	15.39	15.60
644	NYSE	SPE	Tue, Nov 20, 2012	15.69	15.69	15.50	15.64
643	NYSE	SPE	Mon, Nov 19, 2012	15.60	15.85	15.47	15.77
642	NYSE	SPE	Fri, Nov 16, 2012	15.33	15.53	15.26	15.40
641	NYSE	SPE	Thu, Nov 15, 2012	15.64	15.64	15.27	15.32
640	NYSE	SPE	Wed, Nov 14, 2012	15.63	15.85	15.50	15.50
639	NYSE	SPE	Tue, Nov 13, 2012	15.82	16.31	15.50	15.59
638	NYSE	SPE	Mon, Nov 12, 2012	15.77	15.81	15.61	15.71
637	NYSE	SPE	Fri, Nov 9, 2012	15.66	15.82	15.66	15.82
636	NYSE	SPE	Thu, Nov 8, 2012	15.85	15.85	15.70	15.70
635	NYSE	SPE	Wed, Nov 7, 2012	15.83	15.89	15.73	15.89
634	NYSE	SPE	Tue, Nov 6, 2012	15.93	15.99	15.93	15.98
633	NYSE	SPE	Mon, Nov 5, 2012	16.00	16.00	15.91	15.92
632	NYSE	SPE	Fri, Nov 2, 2012	16.03	16.04	15.94	15.94
631	NYSE	SPE	Thu, Nov 1, 2012	15.98	16.05	15.98	16.05
630	NYSE	SPE	Wed, Oct 31, 2012	15.86	15.98	15.68	15.94
629	NYSE	SPE	Fri, Oct 26, 2012	15.97	15.97	15.84	15.87
628	NYSE	SPE	Thu, Oct 25, 2012	15.83	16.14	15.81	15.97
627	NYSE	SPE	Wed, Oct 24, 2012	15.86	15.86	15.79	15.83
626	NYSE	SPE	Tue, Oct 23, 2012	15.83	15.83	15.77	15.79
625	NYSE	SPE	Mon, Oct 22, 2012	15.87	15.88	15.82	15.82
624	NYSE	SPE	Fri, Oct 19, 2012	15.90	15.90	15.70	15.85
623	NYSE	SPE	Thu, Oct 18, 2012	15.95	16.04	15.95	15.98
622	NYSE	SPE	Wed, Oct 17, 2012	15.99	16.00	15.99	16.00
621	NYSE	SPE	Tue, Oct 16, 2012	15.89	16.00	15.75	15.87
620	NYSE	SPE	Mon, Oct 15, 2012	15.85	15.92	15.84	15.87
619	NYSE	SPE	Fri, Oct 12, 2012	15.91	15.91	15.72	15.72
618	NYSE	SPE	Thu, Oct 11, 2012	15.87	15.94	15.87	15.91
617	NYSE	SPE	Wed, Oct 10, 2012	15.94	15.94	15.86	15.86
616	NYSE	SPE	Tue, Oct 9, 2012	15.96	16.00	15.91	15.95
615	NYSE	SPE	Mon, Oct 8, 2012	15.89	15.97	15.89	15.97
614	NYSE	SPE	Fri, Oct 5, 2012	15.91	15.96	15.82	15.89
613	NYSE	SPE	Thu, Oct 4, 2012	15.77	16.00	15.77	15.97
612	NYSE	SPE	Wed, Oct 3, 2012	15.95	15.96	15.85	15.87
611	NYSE	SPE	Tue, Oct 2, 2012	15.82	15.89	15.82	15.87
610	NYSE	SPE	Mon, Oct 1, 2012	15.72	15.82	15.69	15.81
609	NYSE	SPE	Fri, Sep 28, 2012	15.77	16.02	15.61	15.66
608	NYSE	SPE	Thu, Sep 27, 2012	15.75	15.80	15.59	15.80
607	NYSE	SPE	Wed, Sep 26, 2012	15.70	15.70	15.65	15.69
606	NYSE	SPE	Tue, Sep 25, 2012	15.61	15.75	15.61	15.69
605	NYSE	SPE	Mon, Sep 24, 2012	15.81	15.81	15.56	15.67
604	NYSE	SPE	Fri, Sep 21, 2012	15.79	15.82	15.70	15.79
603	NYSE	SPE	Thu, Sep 20, 2012	15.60	15.81	15.60	15.72
602	NYSE	SPE	Wed, Sep 19, 2012	15.81	15.81	15.63	15.73
601	NYSE	SPE	Tue, Sep 18, 2012	15.70	15.79	15.69	15.79
600	NYSE	SPE	Mon, Sep 17, 2012	15.78	15.80	15.75	15.77
599	NYSE	SPE	Fri, Sep 14, 2012	15.52	15.75	15.52	15.68
598	NYSE	SPE	Thu, Sep 13, 2012	15.37	15.50	15.35	15.50
597	NYSE	SPE	Wed, Sep 12, 2012	15.44	15.44	15.37	15.38
596	NYSE	SPE	Tue, Sep 11, 2012	15.34	15.43	15.34	15.38
595	NYSE	SPE	Mon, Sep 10, 2012	15.37	15.38	15.33	15.33
594	NYSE	SPE	Fri, Sep 7, 2012	15.34	15.43	15.34	15.37
593	NYSE	SPE	Thu, Sep 6, 2012	15.30	15.40	15.29	15.32
592	NYSE	SPE	Wed, Sep 5, 2012	15.29	15.30	15.25	15.27
591	NYSE	SPE	Tue, Sep 4, 2012	15.22	15.26	15.22	15.25
590	NYSE	SPE	Fri, Aug 31, 2012	15.21	15.22	15.21	15.22
589	NYSE	SPE	Wed, Aug 29, 2012	15.25	15.25	15.25	15.25
588	NYSE	SPE	Tue, Aug 28, 2012	15.27	15.27	15.27	15.27
587	NYSE	SPE	Mon, Aug 27, 2012	15.24	15.33	15.10	15.27
586	NYSE	SPE	Fri, Aug 24, 2012	15.21	15.32	15.21	15.26
585	NYSE	SPE	Thu, Aug 23, 2012	15.33	15.38	15.26	15.27
584	NYSE	SPE	Tue, Aug 21, 2012	15.35	15.40	15.35	15.40
583	NYSE	SPE	Mon, Aug 20, 2012	15.39	15.39	15.35	15.35
582	NYSE	SPE	Fri, Aug 17, 2012	15.30	15.38	15.30	15.38
581	NYSE	SPE	Thu, Aug 16, 2012	15.19	15.38	15.19	15.28
580	NYSE	SPE	Wed, Aug 15, 2012	15.27	15.27	15.26	15.26
579	NYSE	SPE	Tue, Aug 14, 2012	15.07	15.25	15.07	15.20
578	NYSE	SPE	Mon, Aug 13, 2012	15.12	15.20	15.12	15.13
577	NYSE	SPE	Fri, Aug 10, 2012	15.12	15.12	15.11	15.12
576	NYSE	SPE	Thu, Aug 9, 2012	15.14	15.14	15.13	15.14
575	NYSE	SPE	Wed, Aug 8, 2012	15.12	15.13	15.10	15.12
574	NYSE	SPE	Tue, Aug 7, 2012	15.17	15.17	15.13	15.14
573	NYSE	SPE	Mon, Aug 6, 2012	15.15	15.15	15.11	15.12
572	NYSE	SPE	Fri, Aug 3, 2012	15.06	15.16	15.06	15.09
571	NYSE	SPE	Thu, Aug 2, 2012	15.10	15.10	14.97	15.03
570	NYSE	SPE	Wed, Aug 1, 2012	15.12	15.14	15.08	15.09
569	NYSE	SPE	Tue, Jul 31, 2012	15.16	15.16	15.16	15.16
568	NYSE	SPE	Mon, Jul 30, 2012	15.18	15.20	15.00	15.17
567	NYSE	SPE	Fri, Jul 27, 2012	15.23	15.29	15.23	15.26
566	NYSE	SPE	Thu, Jul 26, 2012	15.09	15.16	15.09	15.13
565	NYSE	SPE	Wed, Jul 25, 2012	15.12	15.12	15.06	15.06
564	NYSE	SPE	Tue, Jul 24, 2012	15.09	15.09	15.06	15.06
563	NYSE	SPE	Mon, Jul 23, 2012	15.06	15.16	15.06	15.10
562	NYSE	SPE	Fri, Jul 20, 2012	15.17	15.23	15.07	15.09
561	NYSE	SPE	Thu, Jul 19, 2012	15.19	15.21	15.18	15.18
560	NYSE	SPE	Wed, Jul 18, 2012	15.17	15.20	15.14	15.20
559	NYSE	SPE	Tue, Jul 17, 2012	15.13	15.15	15.13	15.15
558	NYSE	SPE	Mon, Jul 16, 2012	15.08	15.17	15.07	15.11
557	NYSE	SPE	Fri, Jul 13, 2012	15.23	15.23	15.11	15.11
556	NYSE	SPE	Thu, Jul 12, 2012	15.05	15.09	15.00	15.09
555	NYSE	SPE	Wed, Jul 11, 2012	15.05	15.16	15.01	15.02
554	NYSE	SPE	Tue, Jul 10, 2012	15.07	15.16	15.05	15.05
553	NYSE	SPE	Mon, Jul 9, 2012	14.98	15.11	14.95	15.11
552	NYSE	SPE	Fri, Jul 6, 2012	15.00	15.15	14.86	14.89
551	NYSE	SPE	Thu, Jul 5, 2012	15.03	15.13	14.99	14.99
550	NYSE	SPE	Tue, Jul 3, 2012	15.16	15.16	15.04	15.12
549	NYSE	SPE	Mon, Jul 2, 2012	15.08	15.17	15.01	15.12
548	NYSE	SPE	Fri, Jun 29, 2012	15.07	15.21	15.04	15.11
547	NYSE	SPE	Thu, Jun 28, 2012	14.86	15.14	14.86	15.00
546	NYSE	SPE	Wed, Jun 27, 2012	14.89	15.15	14.89	15.08
545	NYSE	SPE	Tue, Jun 26, 2012	15.01	15.06	15.01	15.02
544	NYSE	SPE	Mon, Jun 25, 2012	15.10	15.10	14.65	15.02
543	NYSE	SPE	Fri, Jun 22, 2012	15.15	15.20	15.15	15.20
542	NYSE	SPE	Thu, Jun 21, 2012	15.29	15.29	14.99	15.05
541	NYSE	SPE	Wed, Jun 20, 2012	15.44	15.48	15.38	15.38
540	NYSE	SPE	Tue, Jun 19, 2012	15.43	15.50	15.40	15.48
539	NYSE	SPE	Mon, Jun 18, 2012	15.28	15.50	15.28	15.35
538	NYSE	SPE	Fri, Jun 15, 2012	15.40	15.47	15.40	15.47
537	NYSE	SPE	Thu, Jun 14, 2012	15.33	15.54	15.32	15.47
536	NYSE	SPE	Wed, Jun 13, 2012	15.55	15.55	15.39	15.39
535	NYSE	SPE	Tue, Jun 12, 2012	15.44	15.60	15.44	15.60
534	NYSE	SPE	Mon, Jun 11, 2012	15.40	15.54	15.40	15.52
533	NYSE	SPE	Fri, Jun 8, 2012	15.35	15.51	15.35	15.45
532	NYSE	SPE	Thu, Jun 7, 2012	15.45	15.49	15.40	15.40
531	NYSE	SPE	Wed, Jun 6, 2012	15.10	15.35	15.10	15.32
530	NYSE	SPE	Tue, Jun 5, 2012	15.11	15.16	15.07	15.13
529	NYSE	SPE	Mon, Jun 4, 2012	14.95	15.12	14.95	15.06
528	NYSE	SPE	Fri, Jun 1, 2012	14.95	15.19	14.95	15.05
527	NYSE	SPE	Thu, May 31, 2012	15.24	15.38	15.24	15.28
526	NYSE	SPE	Wed, May 30, 2012	15.39	15.45	14.93	15.32
525	NYSE	SPE	Tue, May 29, 2012	15.48	15.54	15.38	15.51
524	NYSE	SPE	Fri, May 25, 2012	15.46	15.49	15.46	15.49
523	NYSE	SPE	Thu, May 24, 2012	15.35	15.35	15.33	15.35
522	NYSE	SPE	Wed, May 23, 2012	15.24	15.41	15.20	15.41
521	NYSE	SPE	Tue, May 22, 2012	15.35	15.35	15.35	15.35
520	NYSE	SPE	Mon, May 21, 2012	15.40	15.57	15.40	15.40
519	NYSE	SPE	Fri, May 18, 2012	15.67	15.82	15.25	15.45
518	NYSE	SPE	Thu, May 17, 2012	15.77	15.85	15.71	15.71
517	NYSE	SPE	Wed, May 16, 2012	15.83	15.86	15.70	15.75
516	NYSE	SPE	Tue, May 15, 2012	15.70	15.85	15.69	15.85
515	NYSE	SPE	Mon, May 14, 2012	15.71	15.81	15.71	15.76
514	NYSE	SPE	Fri, May 11, 2012	15.65	15.81	15.65	15.78
513	NYSE	SPE	Thu, May 10, 2012	15.80	15.80	15.72	15.77
512	NYSE	SPE	Wed, May 9, 2012	15.68	15.80	15.68	15.79
511	NYSE	SPE	Tue, May 8, 2012	15.62	15.70	15.60	15.70
510	NYSE	SPE	Mon, May 7, 2012	15.65	15.77	15.65	15.77
509	NYSE	SPE	Fri, May 4, 2012	15.81	15.81	15.65	15.70
508	NYSE	SPE	Thu, May 3, 2012	15.85	15.95	15.85	15.95
507	NYSE	SPE	Wed, May 2, 2012	15.86	15.86	15.85	15.85
506	NYSE	SPE	Tue, May 1, 2012	16.05	16.11	15.81	15.90
505	NYSE	SPE	Mon, Apr 30, 2012	16.00	16.11	15.93	15.95
504	NYSE	SPE	Fri, Apr 27, 2012	16.04	16.13	15.93	15.93
503	NYSE	SPE	Thu, Apr 26, 2012	15.76	16.16	15.76	16.16
502	NYSE	SPE	Wed, Apr 25, 2012	15.91	15.91	15.82	15.84
501	NYSE	SPE	Tue, Apr 24, 2012	15.69	15.69	15.66	15.66
500	NYSE	SPE	Mon, Apr 23, 2012	15.61	15.70	15.61	15.70
499	NYSE	SPE	Thu, Apr 19, 2012	15.78	15.99	15.78	15.87
498	NYSE	SPE	Wed, Apr 18, 2012	15.84	15.84	15.84	15.84
497	NYSE	SPE	Tue, Apr 17, 2012	15.93	16.32	15.84	15.84
496	NYSE	SPE	Mon, Apr 16, 2012	15.79	15.81	15.69	15.81
495	NYSE	SPE	Fri, Apr 13, 2012	15.76	15.76	15.76	15.76
494	NYSE	SPE	Thu, Apr 12, 2012	15.82	15.94	15.69	15.86
493	NYSE	SPE	Wed, Apr 11, 2012	15.82	15.82	15.80	15.80
492	NYSE	SPE	Tue, Apr 10, 2012	15.87	15.88	15.84	15.84
491	NYSE	SPE	Mon, Apr 9, 2012	15.73	15.96	15.73	15.93
490	NYSE	SPE	Thu, Apr 5, 2012	16.03	16.14	15.94	15.94
489	NYSE	SPE	Wed, Apr 4, 2012	15.94	15.94	15.89	15.89
488	NYSE	SPE	Tue, Apr 3, 2012	16.00	16.00	15.93	15.98
487	NYSE	SPE	Thu, Mar 29, 2012	15.95	15.96	15.95	15.96
486	NYSE	SPE	Wed, Mar 28, 2012	15.86	15.93	15.85	15.87
485	NYSE	SPE	Tue, Mar 27, 2012	16.03	16.05	16.03	16.05
484	NYSE	SPE	Mon, Mar 26, 2012	16.15	16.20	16.06	16.20
483	NYSE	SPE	Fri, Mar 23, 2012	15.95	16.05	15.95	16.04
482	NYSE	SPE	Thu, Mar 22, 2012	15.98	16.00	15.98	16.00
481	NYSE	SPE	Wed, Mar 21, 2012	15.94	16.02	15.94	15.99
480	NYSE	SPE	Tue, Mar 20, 2012	16.01	16.05	15.93	15.93
479	NYSE	SPE	Mon, Mar 19, 2012	15.76	16.09	15.76	16.09
478	NYSE	SPE	Fri, Mar 16, 2012	15.84	15.99	15.84	15.87
477	NYSE	SPE	Thu, Mar 15, 2012	16.05	16.19	16.01	16.18
476	NYSE	SPE	Wed, Mar 14, 2012	15.95	16.38	15.70	16.06
475	NYSE	SPE	Tue, Mar 13, 2012	15.78	15.86	15.74	15.86
474	NYSE	SPE	Mon, Mar 12, 2012	15.76	15.78	15.69	15.70
473	NYSE	SPE	Fri, Mar 9, 2012	15.62	15.84	15.62	15.77
472	NYSE	SPE	Thu, Mar 8, 2012	15.77	15.85	15.75	15.75
471	NYSE	SPE	Wed, Mar 7, 2012	15.73	15.77	15.60	15.67
470	NYSE	SPE	Tue, Mar 6, 2012	15.69	15.72	15.68	15.72
469	NYSE	SPE	Mon, Mar 5, 2012	15.77	15.77	15.64	15.69
468	NYSE	SPE	Fri, Mar 2, 2012	15.71	15.72	15.70	15.70
467	NYSE	SPE	Thu, Mar 1, 2012	15.71	15.74	15.66	15.73
466	NYSE	SPE	Wed, Feb 29, 2012	15.67	15.70	15.66	15.70
465	NYSE	SPE	Tue, Feb 28, 2012	15.69	15.69	15.65	15.65
464	NYSE	SPE	Mon, Feb 27, 2012	15.65	15.69	15.65	15.68
463	NYSE	SPE	Fri, Feb 24, 2012	15.74	15.75	15.72	15.73
462	NYSE	SPE	Thu, Feb 23, 2012	15.72	15.73	15.65	15.66
461	NYSE	SPE	Wed, Feb 22, 2012	15.75	15.75	15.74	15.75
460	NYSE	SPE	Tue, Feb 21, 2012	15.71	15.85	15.71	15.75
459	NYSE	SPE	Fri, Feb 17, 2012	15.88	15.88	15.73	15.73
458	NYSE	SPE	Thu, Feb 16, 2012	15.78	15.95	15.75	15.82
457	NYSE	SPE	Wed, Feb 15, 2012	15.69	15.84	15.69	15.73
456	NYSE	SPE	Tue, Feb 14, 2012	15.59	15.70	15.59	15.70
455	NYSE	SPE	Mon, Feb 13, 2012	15.68	15.77	15.68	15.74
454	NYSE	SPE	Fri, Feb 10, 2012	15.74	15.74	15.74	15.74
453	NYSE	SPE	Thu, Feb 9, 2012	15.65	15.75	15.65	15.75
452	NYSE	SPE	Wed, Feb 8, 2012	15.52	15.62	15.51	15.57
451	NYSE	SPE	Tue, Feb 7, 2012	15.49	15.51	15.48	15.50
450	NYSE	SPE	Mon, Feb 6, 2012	15.41	15.58	15.41	15.58
449	NYSE	SPE	Fri, Feb 3, 2012	15.40	15.54	15.40	15.54
448	NYSE	SPE	Thu, Feb 2, 2012	15.30	15.35	15.30	15.35
447	NYSE	SPE	Wed, Feb 1, 2012	15.29	15.45	15.28	15.29
446	NYSE	SPE	Tue, Jan 31, 2012	15.25	15.31	15.25	15.25
445	NYSE	SPE	Mon, Jan 30, 2012	15.10	15.25	15.03	15.25
444	NYSE	SPE	Fri, Jan 27, 2012	15.21	15.22	14.72	15.19
443	NYSE	SPE	Thu, Jan 26, 2012	15.25	15.32	15.20	15.21
442	NYSE	SPE	Wed, Jan 25, 2012	15.09	15.26	15.03	15.26
441	NYSE	SPE	Tue, Jan 24, 2012	15.02	15.22	15.02	15.16
440	NYSE	SPE	Mon, Jan 23, 2012	15.08	15.09	15.08	15.09
439	NYSE	SPE	Fri, Jan 20, 2012	15.07	15.10	15.06	15.10
438	NYSE	SPE	Thu, Jan 19, 2012	14.96	15.12	14.96	15.12
437	NYSE	SPE	Wed, Jan 18, 2012	15.10	15.10	14.96	14.98
436	NYSE	SPE	Tue, Jan 17, 2012	15.13	15.19	15.02	15.19
435	NYSE	SPE	Fri, Jan 13, 2012	14.88	15.05	14.88	14.93
434	NYSE	SPE	Thu, Jan 12, 2012	14.84	15.00	14.84	14.95
433	NYSE	SPE	Wed, Jan 11, 2012	14.91	14.91	14.90	14.90
432	NYSE	SPE	Tue, Jan 10, 2012	14.85	14.92	14.85	14.90
431	NYSE	SPE	Mon, Jan 9, 2012	14.66	14.82	14.66	14.82
430	NYSE	SPE	Fri, Jan 6, 2012	14.60	14.82	14.60	14.80
429	NYSE	SPE	Thu, Jan 5, 2012	14.70	14.99	14.69	14.75
428	NYSE	SPE	Wed, Jan 4, 2012	14.67	14.77	14.67	14.77
427	NYSE	SPE	Tue, Jan 3, 2012	14.52	14.80	14.52	14.80
426	NYSE	SPE	Fri, Dec 30, 2011	14.50	14.57	13.91	14.50
425	NYSE	SPE	Thu, Dec 29, 2011	14.61	14.71	14.61	14.61
424	NYSE	SPE	Wed, Dec 28, 2011	14.75	14.75	14.55	14.55
423	NYSE	SPE	Tue, Dec 27, 2011	14.74	14.81	14.72	14.72
422	NYSE	SPE	Fri, Dec 23, 2011	15.04	15.07	14.86	14.94
421	NYSE	SPE	Thu, Dec 22, 2011	14.93	14.93	14.88	14.88
420	NYSE	SPE	Wed, Dec 21, 2011	14.80	14.83	14.70	14.77
419	NYSE	SPE	Tue, Dec 20, 2011	14.73	14.96	14.65	14.88
418	NYSE	SPE	Mon, Dec 19, 2011	14.86	14.93	14.67	14.67
417	NYSE	SPE	Fri, Dec 16, 2011	15.24	15.30	15.05	15.21
416	NYSE	SPE	Thu, Dec 15, 2011	15.12	15.25	15.01	15.23
415	NYSE	SPE	Wed, Dec 14, 2011	15.01	15.08	14.95	15.01
414	NYSE	SPE	Tue, Dec 13, 2011	15.22	15.27	15.11	15.18
413	NYSE	SPE	Mon, Dec 12, 2011	15.20	15.23	15.00	15.15
412	NYSE	SPE	Fri, Dec 9, 2011	15.13	15.25	15.05	15.21
411	NYSE	SPE	Thu, Dec 8, 2011	15.02	15.10	14.96	15.00
410	NYSE	SPE	Wed, Dec 7, 2011	15.12	15.12	15.05	15.05
409	NYSE	SPE	Tue, Dec 6, 2011	15.07	15.21	15.07	15.18
408	NYSE	SPE	Mon, Dec 5, 2011	14.81	15.07	14.81	15.06
407	NYSE	SPE	Fri, Dec 2, 2011	14.93	14.94	14.93	14.94
406	NYSE	SPE	Thu, Dec 1, 2011	14.88	14.90	14.86	14.90
405	NYSE	SPE	Wed, Nov 30, 2011	14.81	14.88	14.81	14.86
404	NYSE	SPE	Tue, Nov 29, 2011	14.58	14.71	14.55	14.65
403	NYSE	SPE	Mon, Nov 28, 2011	14.62	14.78	14.60	14.78
402	NYSE	SPE	Fri, Nov 25, 2011	14.40	14.43	14.40	14.43
401	NYSE	SPE	Wed, Nov 23, 2011	14.30	14.53	14.30	14.53
400	NYSE	SPE	Tue, Nov 22, 2011	14.54	14.54	14.52	14.53
399	NYSE	SPE	Mon, Nov 21, 2011	14.69	14.69	14.45	14.59
398	NYSE	SPE	Fri, Nov 18, 2011	14.85	14.89	14.76	14.78
397	NYSE	SPE	Thu, Nov 17, 2011	14.84	14.99	14.65	14.67
396	NYSE	SPE	Wed, Nov 16, 2011	14.79	14.86	14.79	14.84
395	NYSE	SPE	Tue, Nov 15, 2011	14.82	15.04	14.78	15.03
394	NYSE	SPE	Mon, Nov 14, 2011	14.96	15.14	14.96	15.02
393	NYSE	SPE	Fri, Nov 11, 2011	14.86	15.18	14.85	15.11
392	NYSE	SPE	Thu, Nov 10, 2011	14.93	15.05	14.70	14.91
391	NYSE	SPE	Wed, Nov 9, 2011	14.82	14.90	14.62	14.86
390	NYSE	SPE	Tue, Nov 8, 2011	14.95	15.01	14.80	15.01
389	NYSE	SPE	Fri, Nov 4, 2011	14.96	14.96	14.94	14.94
388	NYSE	SPE	Thu, Nov 3, 2011	14.77	14.84	14.73	14.84
387	NYSE	SPE	Wed, Nov 2, 2011	14.76	14.77	14.76	14.77
386	NYSE	SPE	Tue, Nov 1, 2011	14.59	14.92	14.59	14.70
385	NYSE	SPE	Mon, Oct 31, 2011	14.95	15.10	14.95	15.10
384	NYSE	SPE	Fri, Oct 28, 2011	14.92	15.34	14.91	15.15
383	NYSE	SPE	Thu, Oct 27, 2011	14.96	15.01	14.83	14.89
382	NYSE	SPE	Wed, Oct 26, 2011	14.81	14.95	14.73	14.82
381	NYSE	SPE	Tue, Oct 25, 2011	14.73	14.90	14.72	14.75
380	NYSE	SPE	Mon, Oct 24, 2011	15.15	15.19	14.83	14.95
379	NYSE	SPE	Fri, Oct 21, 2011	15.16	15.28	15.03	15.03
378	NYSE	SPE	Thu, Oct 20, 2011	14.62	14.83	14.62	14.83
377	NYSE	SPE	Wed, Oct 19, 2011	14.61	14.61	14.61	14.61
376	NYSE	SPE	Tue, Oct 18, 2011	14.56	14.57	14.55	14.57
375	NYSE	SPE	Mon, Oct 17, 2011	14.62	14.93	14.52	14.55
374	NYSE	SPE	Fri, Oct 14, 2011	14.60	14.73	14.60	14.65
373	NYSE	SPE	Thu, Oct 13, 2011	14.31	14.60	14.30	14.59
372	NYSE	SPE	Wed, Oct 12, 2011	14.45	14.55	14.45	14.45
371	NYSE	SPE	Tue, Oct 11, 2011	14.58	14.60	14.41	14.41
370	NYSE	SPE	Mon, Oct 10, 2011	14.42	14.48	14.42	14.48
369	NYSE	SPE	Fri, Oct 7, 2011	14.45	14.65	14.25	14.35
368	NYSE	SPE	Thu, Oct 6, 2011	14.14	14.51	14.14	14.51
367	NYSE	SPE	Wed, Oct 5, 2011	13.95	14.18	13.95	14.15
366	NYSE	SPE	Tue, Oct 4, 2011	13.99	14.09	13.89	13.89
365	NYSE	SPE	Mon, Oct 3, 2011	14.17	14.30	14.09	14.09
364	NYSE	SPE	Fri, Sep 30, 2011	14.35	14.37	14.35	14.35
363	NYSE	SPE	Thu, Sep 29, 2011	14.44	14.48	14.44	14.48
362	NYSE	SPE	Wed, Sep 28, 2011	14.40	14.40	14.29	14.35
361	NYSE	SPE	Tue, Sep 27, 2011	14.28	14.40	14.28	14.40
360	NYSE	SPE	Mon, Sep 26, 2011	14.36	14.36	14.19	14.27
359	NYSE	SPE	Fri, Sep 23, 2011	14.28	14.42	14.27	14.38
358	NYSE	SPE	Thu, Sep 22, 2011	14.53	14.53	14.30	14.35
357	NYSE	SPE	Wed, Sep 21, 2011	14.69	14.69	14.62	14.62
356	NYSE	SPE	Tue, Sep 20, 2011	14.62	14.75	14.62	14.70
355	NYSE	SPE	Mon, Sep 19, 2011	14.69	14.71	14.61	14.61
354	NYSE	SPE	Fri, Sep 16, 2011	14.81	14.88	14.79	14.79
353	NYSE	SPE	Thu, Sep 15, 2011	14.71	14.72	14.71	14.71
352	NYSE	SPE	Wed, Sep 14, 2011	14.62	14.68	14.62	14.66
351	NYSE	SPE	Tue, Sep 13, 2011	14.61	14.63	14.49	14.61
350	NYSE	SPE	Mon, Sep 12, 2011	14.62	14.69	14.49	14.61
349	NYSE	SPE	Fri, Sep 9, 2011	14.68	14.71	14.39	14.67
348	NYSE	SPE	Thu, Sep 8, 2011	14.60	14.76	14.60	14.73
347	NYSE	SPE	Wed, Sep 7, 2011	14.63	14.78	14.63	14.78
346	NYSE	SPE	Tue, Sep 6, 2011	14.62	14.62	14.33	14.52
345	NYSE	SPE	Fri, Sep 2, 2011	14.71	14.77	14.71	14.72
344	NYSE	SPE	Thu, Sep 1, 2011	14.77	14.81	14.71	14.77
343	NYSE	SPE	Wed, Aug 31, 2011	14.79	14.91	14.73	14.83
342	NYSE	SPE	Tue, Aug 30, 2011	14.65	14.75	14.65	14.65
341	NYSE	SPE	Mon, Aug 29, 2011	14.61	14.63	14.60	14.62
340	NYSE	SPE	Fri, Aug 26, 2011	14.48	14.59	14.48	14.59
339	NYSE	SPE	Thu, Aug 25, 2011	14.51	14.51	14.42	14.49
338	NYSE	SPE	Wed, Aug 24, 2011	14.46	14.50	14.46	14.50
337	NYSE	SPE	Tue, Aug 23, 2011	14.34	14.41	14.32	14.40
336	NYSE	SPE	Mon, Aug 22, 2011	14.54	14.55	14.32	14.49
335	NYSE	SPE	Fri, Aug 19, 2011	14.55	14.56	14.45	14.51
334	NYSE	SPE	Thu, Aug 18, 2011	14.65	14.65	14.34	14.55
333	NYSE	SPE	Wed, Aug 17, 2011	14.57	14.71	14.57	14.71
332	NYSE	SPE	Tue, Aug 16, 2011	14.51	14.51	14.30	14.50
331	NYSE	SPE	Mon, Aug 15, 2011	14.66	14.71	14.58	14.58
330	NYSE	SPE	Fri, Aug 12, 2011	14.41	14.56	14.41	14.56
329	NYSE	SPE	Thu, Aug 11, 2011	14.24	14.42	14.19	14.42
328	NYSE	SPE	Wed, Aug 10, 2011	14.25	14.32	14.15	14.32
327	NYSE	SPE	Tue, Aug 9, 2011	14.06	14.30	14.06	14.30
326	NYSE	SPE	Mon, Aug 8, 2011	14.75	14.75	14.10	14.10
325	NYSE	SPE	Fri, Aug 5, 2011	15.16	15.16	14.86	14.97
324	NYSE	SPE	Thu, Aug 4, 2011	15.17	15.29	15.10	15.10
323	NYSE	SPE	Wed, Aug 3, 2011	15.40	15.42	15.36	15.42
322	NYSE	SPE	Tue, Aug 2, 2011	15.46	15.48	15.45	15.45
321	NYSE	SPE	Mon, Aug 1, 2011	15.58	15.58	15.44	15.49
320	NYSE	SPE	Fri, Jul 29, 2011	15.44	15.52	15.41	15.51
319	NYSE	SPE	Thu, Jul 28, 2011	15.57	15.65	15.53	15.53
318	NYSE	SPE	Wed, Jul 27, 2011	15.61	15.68	15.61	15.61
317	NYSE	SPE	Tue, Jul 26, 2011	15.67	15.76	15.66	15.70
316	NYSE	SPE	Mon, Jul 25, 2011	15.65	15.78	15.65	15.75
315	NYSE	SPE	Fri, Jul 22, 2011	15.84	15.84	15.81	15.81
314	NYSE	SPE	Thu, Jul 21, 2011	15.65	15.86	15.65	15.80
313	NYSE	SPE	Wed, Jul 20, 2011	15.70	15.71	15.70	15.70
312	NYSE	SPE	Tue, Jul 19, 2011	15.70	15.79	15.69	15.69
311	NYSE	SPE	Mon, Jul 18, 2011	15.62	15.64	15.55	15.56
310	NYSE	SPE	Fri, Jul 15, 2011	15.64	15.69	15.62	15.62
309	NYSE	SPE	Thu, Jul 14, 2011	15.68	15.76	15.60	15.60
308	NYSE	SPE	Wed, Jul 13, 2011	15.62	15.81	15.62	15.69
307	NYSE	SPE	Tue, Jul 12, 2011	15.53	15.68	15.53	15.60
306	NYSE	SPE	Mon, Jul 11, 2011	15.60	15.60	15.55	15.56
305	NYSE	SPE	Fri, Jul 8, 2011	15.67	15.67	15.65	15.66
304	NYSE	SPE	Thu, Jul 7, 2011	15.75	15.75	15.75	15.75
303	NYSE	SPE	Wed, Jul 6, 2011	15.67	15.70	15.67	15.70
302	NYSE	SPE	Tue, Jul 5, 2011	15.75	15.95	15.69	15.69
301	NYSE	SPE	Fri, Jul 1, 2011	15.66	15.72	15.59	15.71
300	NYSE	SPE	Thu, Jun 30, 2011	15.35	15.64	15.35	15.64
299	NYSE	SPE	Wed, Jun 29, 2011	15.40	15.58	15.40	15.58
298	NYSE	SPE	Tue, Jun 28, 2011	15.37	15.50	15.37	15.43
297	NYSE	SPE	Mon, Jun 27, 2011	15.31	15.40	15.31	15.40
296	NYSE	SPE	Fri, Jun 24, 2011	15.24	15.27	15.23	15.27
295	NYSE	SPE	Thu, Jun 23, 2011	15.28	15.29	15.21	15.29
294	NYSE	SPE	Wed, Jun 22, 2011	15.38	15.38	15.32	15.33
293	NYSE	SPE	Tue, Jun 21, 2011	15.30	15.34	15.30	15.34
292	NYSE	SPE	Mon, Jun 20, 2011	15.41	15.41	15.29	15.30
291	NYSE	SPE	Fri, Jun 17, 2011	15.40	15.41	15.33	15.39
290	NYSE	SPE	Thu, Jun 16, 2011	15.32	15.32	15.31	15.31
289	NYSE	SPE	Wed, Jun 15, 2011	15.30	15.31	15.30	15.30
288	NYSE	SPE	Tue, Jun 14, 2011	15.40	15.42	15.40	15.42
287	NYSE	SPE	Mon, Jun 13, 2011	15.35	15.37	15.30	15.30
286	NYSE	SPE	Fri, Jun 10, 2011	15.39	15.40	15.38	15.40
285	NYSE	SPE	Thu, Jun 9, 2011	15.41	15.44	15.41	15.43
284	NYSE	SPE	Wed, Jun 8, 2011	15.37	15.46	15.37	15.40
283	NYSE	SPE	Tue, Jun 7, 2011	15.38	15.39	15.32	15.39
282	NYSE	SPE	Mon, Jun 6, 2011	15.36	15.39	15.35	15.37
281	NYSE	SPE	Fri, Jun 3, 2011	15.37	15.39	15.30	15.35
280	NYSE	SPE	Thu, Jun 2, 2011	15.38	15.43	15.37	15.37
279	NYSE	SPE	Wed, Jun 1, 2011	15.50	15.50	15.40	15.42
278	NYSE	SPE	Tue, May 31, 2011	15.52	15.55	15.45	15.54
277	NYSE	SPE	Fri, May 27, 2011	15.44	15.47	15.44	15.47
276	NYSE	SPE	Thu, May 26, 2011	15.37	15.37	15.34	15.34
275	NYSE	SPE	Wed, May 25, 2011	15.42	15.42	15.37	15.37
274	NYSE	SPE	Tue, May 24, 2011	15.41	15.42	15.40	15.42
273	NYSE	SPE	Mon, May 23, 2011	15.37	15.47	15.36	15.36
272	NYSE	SPE	Fri, May 20, 2011	15.55	15.59	15.52	15.59
271	NYSE	SPE	Thu, May 19, 2011	15.54	15.59	15.54	15.56
270	NYSE	SPE	Wed, May 18, 2011	15.43	15.59	15.43	15.59
269	NYSE	SPE	Tue, May 17, 2011	15.42	15.42	15.41	15.41
268	NYSE	SPE	Mon, May 16, 2011	15.49	15.57	15.45	15.45
267	NYSE	SPE	Fri, May 13, 2011	15.43	15.47	15.37	15.47
266	NYSE	SPE	Thu, May 12, 2011	15.41	15.46	15.41	15.46
265	NYSE	SPE	Wed, May 11, 2011	15.46	15.46	15.41	15.41
264	NYSE	SPE	Tue, May 10, 2011	15.44	15.45	15.44	15.45
263	NYSE	SPE	Mon, May 9, 2011	15.43	15.47	15.38	15.38
262	NYSE	SPE	Fri, May 6, 2011	15.42	15.46	15.42	15.46
261	NYSE	SPE	Thu, May 5, 2011	15.45	15.46	15.41	15.42
260	NYSE	SPE	Wed, May 4, 2011	15.53	15.55	15.46	15.53
259	NYSE	SPE	Tue, May 3, 2011	15.53	15.56	15.50	15.56
258	NYSE	SPE	Mon, May 2, 2011	15.48	15.60	15.48	15.53
257	NYSE	SPE	Fri, Apr 29, 2011	15.43	15.57	15.43	15.57
256	NYSE	SPE	Thu, Apr 28, 2011	15.44	15.47	15.42	15.47
255	NYSE	SPE	Wed, Apr 27, 2011	15.42	15.47	15.42	15.46
254	NYSE	SPE	Tue, Apr 26, 2011	15.38	15.42	15.38	15.41
253	NYSE	SPE	Mon, Apr 25, 2011	15.49	15.68	15.35	15.41
252	NYSE	SPE	Thu, Apr 21, 2011	15.37	15.38	15.37	15.38
251	NYSE	SPE	Wed, Apr 20, 2011	15.36	15.42	15.36	15.36
250	NYSE	SPE	Tue, Apr 19, 2011	15.26	15.28	15.26	15.26
249	NYSE	SPE	Mon, Apr 18, 2011	15.24	15.26	15.22	15.22
248	NYSE	SPE	Fri, Apr 15, 2011	15.31	15.32	15.31	15.31
247	NYSE	SPE	Thu, Apr 14, 2011	15.38	15.38	15.30	15.32
246	NYSE	SPE	Wed, Apr 13, 2011	15.48	15.48	15.36	15.37
245	NYSE	SPE	Tue, Apr 12, 2011	15.40	15.40	15.33	15.33
244	NYSE	SPE	Mon, Apr 11, 2011	15.40	15.55	15.40	15.43
243	NYSE	SPE	Fri, Apr 8, 2011	15.40	15.49	15.37	15.39
242	NYSE	SPE	Thu, Apr 7, 2011	15.39	15.40	15.39	15.39
241	NYSE	SPE	Wed, Apr 6, 2011	15.37	15.50	15.37	15.42
240	NYSE	SPE	Tue, Apr 5, 2011	15.40	15.42	15.33	15.41
239	NYSE	SPE	Mon, Apr 4, 2011	15.37	15.45	15.37	15.39
238	NYSE	SPE	Fri, Apr 1, 2011	15.32	15.42	15.32	15.36
237	NYSE	SPE	Thu, Mar 31, 2011	15.32	15.43	15.31	15.31
236	NYSE	SPE	Wed, Mar 30, 2011	15.45	15.45	15.33	15.37
235	NYSE	SPE	Tue, Mar 29, 2011	15.39	15.39	15.37	15.38
234	NYSE	SPE	Mon, Mar 28, 2011	15.22	15.44	15.22	15.41
233	NYSE	SPE	Fri, Mar 25, 2011	15.20	15.22	15.17	15.18
232	NYSE	SPE	Thu, Mar 24, 2011	15.15	15.20	15.15	15.16
231	NYSE	SPE	Wed, Mar 23, 2011	15.10	15.12	15.10	15.12
230	NYSE	SPE	Tue, Mar 22, 2011	15.10	15.15	15.10	15.10
229	NYSE	SPE	Mon, Mar 21, 2011	15.09	15.14	15.09	15.10
228	NYSE	SPE	Fri, Mar 18, 2011	15.06	15.06	15.00	15.05
227	NYSE	SPE	Thu, Mar 17, 2011	15.00	15.21	15.00	15.01
226	NYSE	SPE	Wed, Mar 16, 2011	15.05	15.05	14.92	14.92
225	NYSE	SPE	Tue, Mar 15, 2011	15.12	15.12	14.97	15.02
224	NYSE	SPE	Mon, Mar 14, 2011	15.20	15.22	15.12	15.12
223	NYSE	SPE	Fri, Mar 11, 2011	15.27	15.27	15.20	15.20
222	NYSE	SPE	Thu, Mar 10, 2011	15.38	15.40	15.25	15.29
221	NYSE	SPE	Wed, Mar 9, 2011	15.40	15.44	15.33	15.38
220	NYSE	SPE	Tue, Mar 8, 2011	15.36	15.79	15.30	15.39
219	NYSE	SPE	Mon, Mar 7, 2011	15.33	15.40	15.28	15.36
218	NYSE	SPE	Fri, Mar 4, 2011	15.31	15.50	15.30	15.48
217	NYSE	SPE	Thu, Mar 3, 2011	15.25	15.34	15.25	15.33
216	NYSE	SPE	Wed, Mar 2, 2011	15.15	15.32	15.15	15.24
215	NYSE	SPE	Tue, Mar 1, 2011	15.27	15.28	15.25	15.25
214	NYSE	SPE	Mon, Feb 28, 2011	15.23	15.30	15.23	15.28
213	NYSE	SPE	Fri, Feb 25, 2011	15.15	15.27	15.15	15.17
212	NYSE	SPE	Thu, Feb 24, 2011	15.13	15.13	15.13	15.13
211	NYSE	SPE	Wed, Feb 23, 2011	15.28	15.28	15.15	15.27
210	NYSE	SPE	Tue, Feb 22, 2011	15.31	15.37	14.82	15.27
209	NYSE	SPE	Fri, Feb 18, 2011	15.40	15.41	15.35	15.38
208	NYSE	SPE	Thu, Feb 17, 2011	15.31	15.40	15.31	15.40
207	NYSE	SPE	Wed, Feb 16, 2011	15.31	15.40	15.31	15.35
206	NYSE	SPE	Tue, Feb 15, 2011	15.30	15.34	15.30	15.31
205	NYSE	SPE	Mon, Feb 14, 2011	15.27	15.34	15.27	15.27
204	NYSE	SPE	Fri, Feb 11, 2011	15.17	15.34	15.17	15.25
203	NYSE	SPE	Wed, Feb 9, 2011	15.24	15.38	15.21	15.21
202	NYSE	SPE	Tue, Feb 8, 2011	15.18	15.29	15.18	15.29
201	NYSE	SPE	Mon, Feb 7, 2011	15.05	15.21	15.05	15.18
200	NYSE	SPE	Fri, Feb 4, 2011	14.98	15.08	14.97	14.99
199	NYSE	SPE	Thu, Feb 3, 2011	15.00	15.12	14.99	15.12
198	NYSE	SPE	Wed, Feb 2, 2011	14.96	15.11	14.95	15.11
197	NYSE	SPE	Tue, Feb 1, 2011	14.96	15.03	14.96	14.99
196	NYSE	SPE	Mon, Jan 31, 2011	14.91	14.96	14.90	14.96
195	NYSE	SPE	Fri, Jan 28, 2011	14.97	14.98	14.90	14.91
194	NYSE	SPE	Thu, Jan 27, 2011	15.01	15.01	14.97	14.97
193	NYSE	SPE	Wed, Jan 26, 2011	14.92	15.09	14.92	14.98
192	NYSE	SPE	Tue, Jan 25, 2011	14.93	14.93	14.93	14.93
191	NYSE	SPE	Mon, Jan 24, 2011	14.93	14.98	14.93	14.96
190	NYSE	SPE	Fri, Jan 21, 2011	14.99	15.05	14.99	15.05
189	NYSE	SPE	Thu, Jan 20, 2011	14.98	14.98	14.97	14.97
188	NYSE	SPE	Wed, Jan 19, 2011	15.00	15.01	14.97	14.97
187	NYSE	SPE	Tue, Jan 18, 2011	15.00	15.01	14.99	15.00
186	NYSE	SPE	Fri, Jan 14, 2011	14.99	14.99	14.97	14.98
185	NYSE	SPE	Thu, Jan 13, 2011	15.00	15.05	14.98	14.98
184	NYSE	SPE	Wed, Jan 12, 2011	14.95	14.99	14.95	14.97
183	NYSE	SPE	Tue, Jan 11, 2011	14.93	15.02	14.93	14.95
182	NYSE	SPE	Fri, Jan 7, 2011	14.91	14.93	14.90	14.93
181	NYSE	SPE	Thu, Jan 6, 2011	15.00	15.00	14.91	14.93
180	NYSE	SPE	Wed, Jan 5, 2011	15.00	15.00	14.92	15.00
179	NYSE	SPE	Tue, Jan 4, 2011	14.86	14.92	14.86	14.91
178	NYSE	SPE	Mon, Jan 3, 2011	14.80	14.89	14.80	14.88
177	NYSE	SPE	Fri, Dec 31, 2010	14.67	14.75	14.67	14.75
176	NYSE	SPE	Thu, Dec 30, 2010	14.60	14.66	14.60	14.65
175	NYSE	SPE	Wed, Dec 29, 2010	14.60	14.65	14.60	14.64
174	NYSE	SPE	Tue, Dec 28, 2010	14.64	14.70	14.59	14.61
173	NYSE	SPE	Mon, Dec 27, 2010	14.56	14.64	14.56	14.64
172	NYSE	SPE	Thu, Dec 23, 2010	14.52	14.63	14.52	14.57
171	NYSE	SPE	Wed, Dec 22, 2010	14.47	14.56	14.47	14.54
170	NYSE	SPE	Tue, Dec 21, 2010	14.52	14.55	14.50	14.52
169	NYSE	SPE	Mon, Dec 20, 2010	14.53	14.54	14.51	14.54
168	NYSE	SPE	Fri, Dec 17, 2010	14.58	14.62	14.50	14.51
167	NYSE	SPE	Thu, Dec 16, 2010	14.55	14.58	14.55	14.56
166	NYSE	SPE	Wed, Dec 15, 2010	14.50	14.55	14.48	14.55
165	NYSE	SPE	Tue, Dec 14, 2010	14.47	14.56	14.47	14.56
164	NYSE	SPE	Mon, Dec 13, 2010	14.51	14.51	14.50	14.51
163	NYSE	SPE	Fri, Dec 10, 2010	14.48	14.52	14.48	14.50
162	NYSE	SPE	Thu, Dec 9, 2010	14.50	14.50	14.46	14.48
161	NYSE	SPE	Wed, Dec 8, 2010	14.51	14.55	14.49	14.50
160	NYSE	SPE	Tue, Dec 7, 2010	14.48	14.56	14.48	14.52
159	NYSE	SPE	Mon, Dec 6, 2010	14.43	14.46	14.41	14.43
158	NYSE	SPE	Fri, Dec 3, 2010	14.43	14.51	14.33	14.43
157	NYSE	SPE	Thu, Dec 2, 2010	14.36	14.45	14.36	14.45
156	NYSE	SPE	Wed, Dec 1, 2010	14.24	14.39	14.24	14.39
155	NYSE	SPE	Tue, Nov 30, 2010	14.31	14.33	14.24	14.24
154	NYSE	SPE	Mon, Nov 29, 2010	14.37	14.37	14.25	14.25
153	NYSE	SPE	Wed, Nov 24, 2010	14.25	14.30	14.25	14.30
152	NYSE	SPE	Tue, Nov 23, 2010	14.26	14.27	14.26	14.27
151	NYSE	SPE	Mon, Nov 22, 2010	14.30	14.35	14.30	14.35
150	NYSE	SPE	Fri, Nov 19, 2010	14.21	14.35	14.21	14.35
149	NYSE	SPE	Thu, Nov 18, 2010	14.22	14.26	14.20	14.26
148	NYSE	SPE	Wed, Nov 17, 2010	14.11	14.22	14.11	14.22
147	NYSE	SPE	Tue, Nov 16, 2010	14.20	14.25	14.16	14.16
146	NYSE	SPE	Mon, Nov 15, 2010	14.32	14.38	14.32	14.34
145	NYSE	SPE	Fri, Nov 12, 2010	14.38	14.40	14.35	14.38
144	NYSE	SPE	Thu, Nov 11, 2010	14.36	14.39	14.17	14.37
143	NYSE	SPE	Wed, Nov 10, 2010	14.45	14.48	14.35	14.42
142	NYSE	SPE	Tue, Nov 9, 2010	14.50	14.52	14.44	14.44
141	NYSE	SPE	Mon, Nov 8, 2010	14.42	14.50	14.42	14.50
140	NYSE	SPE	Fri, Nov 5, 2010	14.49	14.49	14.35	14.41
139	NYSE	SPE	Thu, Nov 4, 2010	14.30	14.40	14.29	14.40
138	NYSE	SPE	Wed, Nov 3, 2010	14.46	14.46	14.20	14.24
137	NYSE	SPE	Tue, Nov 2, 2010	14.16	14.39	14.16	14.39
136	NYSE	SPE	Mon, Nov 1, 2010	14.04	14.11	14.01	14.10
135	NYSE	SPE	Fri, Oct 29, 2010	14.13	14.31	14.01	14.02
134	NYSE	SPE	Thu, Oct 28, 2010	14.02	14.05	13.98	14.04
133	NYSE	SPE	Wed, Oct 27, 2010	14.00	14.03	13.96	14.03
132	NYSE	SPE	Tue, Oct 26, 2010	14.02	14.13	13.93	14.00
131	NYSE	SPE	Mon, Oct 25, 2010	14.25	14.31	14.00	14.00
130	NYSE	SPE	Fri, Oct 22, 2010	14.18	14.25	14.15	14.25
129	NYSE	SPE	Thu, Oct 21, 2010	14.24	14.25	14.17	14.18
128	NYSE	SPE	Wed, Oct 20, 2010	14.08	14.19	14.07	14.19
127	NYSE	SPE	Tue, Oct 19, 2010	14.16	14.16	14.15	14.15
126	NYSE	SPE	Mon, Oct 18, 2010	14.15	14.25	14.15	14.25
125	NYSE	SPE	Fri, Oct 15, 2010	14.10	14.12	14.09	14.12
124	NYSE	SPE	Thu, Oct 14, 2010	14.11	14.12	14.09	14.09
123	NYSE	SPE	Wed, Oct 13, 2010	14.10	14.17	14.10	14.17
122	NYSE	SPE	Tue, Oct 12, 2010	13.98	14.05	13.93	14.05
121	NYSE	SPE	Mon, Oct 11, 2010	13.98	14.00	13.97	13.97
120	NYSE	SPE	Fri, Oct 8, 2010	13.95	13.98	13.84	13.91
119	NYSE	SPE	Thu, Oct 7, 2010	13.99	13.99	13.96	13.97
118	NYSE	SPE	Wed, Oct 6, 2010	13.98	14.01	13.98	13.99
117	NYSE	SPE	Tue, Oct 5, 2010	13.95	14.09	13.91	14.05
116	NYSE	SPE	Mon, Oct 4, 2010	13.89	13.90	13.85	13.85
115	NYSE	SPE	Fri, Oct 1, 2010	13.86	14.00	13.86	13.98
114	NYSE	SPE	Thu, Sep 30, 2010	13.82	13.94	13.82	13.94
113	NYSE	SPE	Wed, Sep 29, 2010	13.84	13.86	13.84	13.84
112	NYSE	SPE	Tue, Sep 28, 2010	13.77	13.86	13.76	13.86
111	NYSE	SPE	Mon, Sep 27, 2010	13.72	14.37	13.72	13.80
110	NYSE	SPE	Fri, Sep 24, 2010	13.65	13.75	13.61	13.70
109	NYSE	SPE	Thu, Sep 23, 2010	13.56	13.61	13.53	13.60
108	NYSE	SPE	Wed, Sep 22, 2010	13.60	13.64	13.59	13.59
107	NYSE	SPE	Tue, Sep 21, 2010	13.66	13.66	13.28	13.60
106	NYSE	SPE	Mon, Sep 20, 2010	13.59	13.73	13.55	13.72
105	NYSE	SPE	Fri, Sep 17, 2010	13.55	13.60	13.41	13.55
104	NYSE	SPE	Thu, Sep 16, 2010	13.49	13.55	13.49	13.55
103	NYSE	SPE	Wed, Sep 15, 2010	13.48	13.53	13.48	13.50
102	NYSE	SPE	Tue, Sep 14, 2010	13.46	13.52	13.46	13.51
101	NYSE	SPE	Mon, Sep 13, 2010	13.40	13.46	13.40	13.46
100	NYSE	SPE	Fri, Sep 10, 2010	13.30	13.39	13.30	13.39
99	NYSE	SPE	Thu, Sep 9, 2010	13.36	13.36	13.29	13.29
98	NYSE	SPE	Wed, Sep 8, 2010	13.38	13.40	13.26	13.26
97	NYSE	SPE	Tue, Sep 7, 2010	13.30	13.38	13.30	13.30
96	NYSE	SPE	Fri, Sep 3, 2010	13.30	13.45	13.30	13.35
95	NYSE	SPE	Thu, Sep 2, 2010	13.19	13.25	13.19	13.25
94	NYSE	SPE	Wed, Sep 1, 2010	13.13	13.19	13.13	13.19
93	NYSE	SPE	Tue, Aug 31, 2010	12.99	13.03	12.99	13.01
92	NYSE	SPE	Mon, Aug 30, 2010	13.11	13.12	13.11	13.12
91	NYSE	SPE	Fri, Aug 27, 2010	13.08	13.11	13.07	13.11
90	NYSE	SPE	Thu, Aug 26, 2010	13.05	13.07	13.05	13.05
89	NYSE	SPE	Wed, Aug 25, 2010	13.02	13.07	13.02	13.03
88	NYSE	SPE	Tue, Aug 24, 2010	13.05	13.10	13.00	13.04
87	NYSE	SPE	Mon, Aug 23, 2010	13.13	13.13	13.09	13.11
86	NYSE	SPE	Fri, Aug 20, 2010	13.05	13.15	13.05	13.07
85	NYSE	SPE	Thu, Aug 19, 2010	13.16	13.16	13.14	13.14
84	NYSE	SPE	Wed, Aug 18, 2010	13.16	13.19	13.15	13.16
83	NYSE	SPE	Tue, Aug 17, 2010	13.12	13.21	13.11	13.21
82	NYSE	SPE	Mon, Aug 16, 2010	13.18	13.31	12.92	13.10
81	NYSE	SPE	Fri, Aug 13, 2010	13.22	13.24	13.22	13.22
80	NYSE	SPE	Thu, Aug 12, 2010	13.19	13.22	13.19	13.22
79	NYSE	SPE	Wed, Aug 11, 2010	13.18	13.25	13.18	13.19
78	NYSE	SPE	Tue, Aug 10, 2010	13.27	13.29	13.22	13.29
77	NYSE	SPE	Mon, Aug 9, 2010	13.23	13.39	13.23	13.30
76	NYSE	SPE	Fri, Aug 6, 2010	13.27	13.28	13.17	13.17
75	NYSE	SPE	Thu, Aug 5, 2010	13.34	13.42	13.25	13.37
74	NYSE	SPE	Wed, Aug 4, 2010	13.20	13.45	13.20	13.45
73	NYSE	SPE	Tue, Aug 3, 2010	13.28	13.40	13.20	13.25
72	NYSE	SPE	Mon, Aug 2, 2010	13.16	13.33	13.16	13.32
71	NYSE	SPE	Fri, Jul 30, 2010	13.08	13.16	13.08	13.16
70	NYSE	SPE	Thu, Jul 29, 2010	13.18	13.23	13.16	13.16
69	NYSE	SPE	Wed, Jul 28, 2010	13.00	13.17	13.00	13.15
68	NYSE	SPE	Tue, Jul 27, 2010	13.10	13.12	13.07	13.12
67	NYSE	SPE	Mon, Jul 26, 2010	12.99	13.10	12.98	13.07
66	NYSE	SPE	Fri, Jul 23, 2010	12.98	13.00	12.91	12.94
65	NYSE	SPE	Thu, Jul 22, 2010	12.87	12.98	12.87	12.91
64	NYSE	SPE	Wed, Jul 21, 2010	12.83	13.00	12.80	12.80
63	NYSE	SPE	Tue, Jul 20, 2010	12.80	13.00	12.80	12.84
62	NYSE	SPE	Mon, Jul 19, 2010	12.89	12.95	12.80	12.95
61	NYSE	SPE	Fri, Jul 16, 2010	12.80	12.80	12.80	12.80
60	NYSE	SPE	Thu, Jul 15, 2010	12.77	12.82	12.77	12.82
59	NYSE	SPE	Wed, Jul 14, 2010	12.73	12.80	12.73	12.78
58	NYSE	SPE	Tue, Jul 13, 2010	12.72	12.73	12.72	12.73
57	NYSE	SPE	Mon, Jul 12, 2010	12.70	12.70	12.60	12.64
56	NYSE	SPE	Fri, Jul 9, 2010	12.64	12.64	12.60	12.60
55	NYSE	SPE	Thu, Jul 8, 2010	12.44	12.62	12.44	12.60
54	NYSE	SPE	Wed, Jul 7, 2010	12.60	12.71	12.46	12.50
53	NYSE	SPE	Tue, Jul 6, 2010	12.64	12.74	12.46	12.60
52	NYSE	SPE	Fri, Jul 2, 2010	12.83	12.93	12.61	12.64
51	NYSE	SPE	Thu, Jul 1, 2010	12.81	12.81	12.69	12.73
50	NYSE	SPE	Wed, Jun 30, 2010	12.80	12.82	12.80	12.81
49	NYSE	SPE	Tue, Jun 29, 2010	12.94	12.94	12.80	12.80
48	NYSE	SPE	Mon, Jun 28, 2010	13.03	13.04	12.95	12.95
47	NYSE	SPE	Fri, Jun 25, 2010	12.97	13.00	12.90	13.00
46	NYSE	SPE	Thu, Jun 24, 2010	13.02	13.03	12.97	13.00
45	NYSE	SPE	Wed, Jun 23, 2010	13.07	13.08	13.03	13.04
44	NYSE	SPE	Tue, Jun 22, 2010	13.02	13.05	13.01	13.03
43	NYSE	SPE	Mon, Jun 21, 2010	13.02	13.07	13.02	13.06
42	NYSE	SPE	Fri, Jun 18, 2010	12.98	13.00	12.98	13.00
41	NYSE	SPE	Thu, Jun 17, 2010	12.98	12.99	12.97	12.98
40	NYSE	SPE	Wed, Jun 16, 2010	13.03	13.05	12.95	12.98
39	NYSE	SPE	Tue, Jun 15, 2010	13.01	13.04	13.01	13.02
38	NYSE	SPE	Mon, Jun 14, 2010	13.03	13.03	13.00	13.02
37	NYSE	SPE	Fri, Jun 11, 2010	12.90	13.01	12.90	13.01
36	NYSE	SPE	Thu, Jun 10, 2010	13.05	13.05	12.92	12.98
35	NYSE	SPE	Wed, Jun 9, 2010	12.92	13.01	12.92	12.93
34	NYSE	SPE	Tue, Jun 8, 2010	12.91	12.95	12.90	12.94
33	NYSE	SPE	Mon, Jun 7, 2010	13.03	13.03	12.97	12.97
32	NYSE	SPE	Fri, Jun 4, 2010	13.10	13.10	13.03	13.06
31	NYSE	SPE	Thu, Jun 3, 2010	13.15	13.16	13.07	13.14
30	NYSE	SPE	Wed, Jun 2, 2010	13.03	13.15	13.03	13.15
29	NYSE	SPE	Tue, Jun 1, 2010	12.85	13.10	12.85	13.03
28	NYSE	SPE	Fri, May 28, 2010	13.05	13.06	13.01	13.05
27	NYSE	SPE	Thu, May 27, 2010	13.00	13.09	13.00	13.01
26	NYSE	SPE	Wed, May 26, 2010	13.00	13.04	12.55	12.97
25	NYSE	SPE	Tue, May 25, 2010	13.00	13.00	12.94	13.00
24	NYSE	SPE	Mon, May 24, 2010	13.17	13.17	13.00	13.00
23	NYSE	SPE	Fri, May 21, 2010	12.94	13.05	12.94	13.05
22	NYSE	SPE	Thu, May 20, 2010	13.02	13.02	12.94	13.00
21	NYSE	SPE	Wed, May 19, 2010	13.07	13.18	13.01	13.08
20	NYSE	SPE	Tue, May 18, 2010	13.13	13.13	13.10	13.11
19	NYSE	SPE	Mon, May 17, 2010	13.10	13.16	12.93	13.07
18	NYSE	SPE	Fri, May 14, 2010	13.11	13.13	13.05	13.07
17	NYSE	SPE	Thu, May 13, 2010	13.17	13.24	13.10	13.17
16	NYSE	SPE	Wed, May 12, 2010	13.11	13.20	13.11	13.20
15	NYSE	SPE	Tue, May 11, 2010	13.15	13.15	13.09	13.10
14	NYSE	SPE	Mon, May 10, 2010	13.11	13.31	13.06	13.18
13	NYSE	SPE	Fri, May 7, 2010	13.23	13.29	12.85	12.99
12	NYSE	SPE	Thu, May 6, 2010	13.36	13.36	13.23	13.23
11	NYSE	SPE	Wed, May 5, 2010	13.37	13.37	13.28	13.34
10	NYSE	SPE	Tue, May 4, 2010	13.45	13.47	13.35	13.42
9	NYSE	SPE	Mon, May 3, 2010	13.45	13.48	13.45	13.48
8	NYSE	SPE	Fri, Apr 30, 2010	13.41	13.42	13.38	13.42
7	NYSE	SPE	Thu, Apr 29, 2010	13.39	13.41	13.34	13.41
6	NYSE	SPE	Wed, Apr 28, 2010	13.36	13.40	13.31	13.39
5	NYSE	SPE	Tue, Apr 27, 2010	13.38	13.42	13.31	13.36
4	NYSE	SPE	Mon, Apr 26, 2010	13.35	13.38	13.34	13.38
3	NYSE	SPE	Fri, Apr 23, 2010	13.33	13.34	13.28	13.34
2	NYSE	SPE	Thu, Apr 22, 2010	13.36	13.38	13.20	13.33
1	NYSE	SPE	Wed, Apr 21, 2010	13.33	13.35	13.33	13.35
#	Exchange	Symbol	Date	Open	High	Low	Close

Special Opportunities Fund Inc NYSE:SPE 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