Spirit Realty Capital Inc NYSE:SRC Historical Prices

Below are the 2599 trading days of historical prices for SRC.

#	Exchange	Symbol	Date	Open	High	Low	Close
2599	NYSE	SRC	Thu, Jan 19, 2023	41.59	41.89	41.27	41.35
2598	NYSE	SRC	Wed, Jan 18, 2023	42.54	42.67	41.63	41.64
2597	NYSE	SRC	Tue, Jan 17, 2023	42.27	42.66	42.12	42.45
2596	NYSE	SRC	Fri, Jan 13, 2023	41.84	42.32	41.44	42.20
2595	NYSE	SRC	Thu, Jan 12, 2023	41.66	42.45	41.42	42.32
2594	NYSE	SRC	Wed, Jan 11, 2023	40.70	41.57	40.63	41.47
2593	NYSE	SRC	Tue, Jan 10, 2023	40.39	40.63	39.89	40.35
2592	NYSE	SRC	Mon, Jan 9, 2023	40.01	40.47	39.88	40.43
2591	NYSE	SRC	Fri, Jan 6, 2023	40.33	41.02	40.20	40.48
2590	NYSE	SRC	Thu, Jan 5, 2023	40.16	40.16	39.43	40.10
2589	NYSE	SRC	Wed, Jan 4, 2023	39.90	41.04	39.90	40.49
2588	NYSE	SRC	Tue, Jan 3, 2023	40.43	40.64	39.54	39.67
2587	NYSE	SRC	Fri, Dec 30, 2022	39.49	39.97	39.47	39.93
2586	NYSE	SRC	Thu, Dec 29, 2022	39.42	39.86	39.02	39.79
2585	NYSE	SRC	Wed, Dec 28, 2022	40.89	40.95	39.62	39.05
2584	NYSE	SRC	Tue, Dec 27, 2022	40.79	40.91	40.33	40.67
2583	NYSE	SRC	Fri, Dec 23, 2022	40.38	40.77	40.10	40.77
2582	NYSE	SRC	Thu, Dec 22, 2022	40.58	40.81	39.79	40.44
2581	NYSE	SRC	Wed, Dec 21, 2022	40.84	41.41	40.84	40.93
2580	NYSE	SRC	Tue, Dec 20, 2022	40.34	40.75	39.90	40.39
2579	NYSE	SRC	Mon, Dec 19, 2022	40.68	40.99	39.98	40.44
2578	NYSE	SRC	Fri, Dec 16, 2022	40.95	41.18	40.11	40.68
2577	NYSE	SRC	Thu, Dec 15, 2022	41.06	41.62	40.45	41.38
2576	NYSE	SRC	Wed, Dec 14, 2022	41.60	42.37	41.33	41.57
2575	NYSE	SRC	Tue, Dec 13, 2022	42.47	42.65	41.34	41.74
2574	NYSE	SRC	Mon, Dec 12, 2022	41.31	41.54	40.88	41.53
2573	NYSE	SRC	Fri, Dec 9, 2022	41.19	41.38	41.07	41.29
2572	NYSE	SRC	Thu, Dec 8, 2022	41.45	41.66	41.19	41.31
2571	NYSE	SRC	Wed, Dec 7, 2022	40.69	41.44	40.69	41.23
2570	NYSE	SRC	Tue, Dec 6, 2022	40.69	40.85	40.30	40.59
2569	NYSE	SRC	Mon, Dec 5, 2022	40.83	41.06	40.37	40.57
2568	NYSE	SRC	Fri, Dec 2, 2022	40.72	41.53	40.61	41.25
2567	NYSE	SRC	Thu, Dec 1, 2022	41.84	42.08	40.47	40.90
2566	NYSE	SRC	Wed, Nov 30, 2022	40.41	41.47	39.94	41.42
2565	NYSE	SRC	Tue, Nov 29, 2022	40.06	40.84	40.03	40.70
2564	NYSE	SRC	Mon, Nov 28, 2022	41.46	41.51	40.05	40.06
2563	NYSE	SRC	Fri, Nov 25, 2022	41.35	41.65	41.30	41.65
2562	NYSE	SRC	Wed, Nov 23, 2022	41.95	42.03	41.20	41.28
2561	NYSE	SRC	Tue, Nov 22, 2022	41.85	42.22	41.56	42.08
2560	NYSE	SRC	Mon, Nov 21, 2022	41.22	41.91	41.10	41.80
2559	NYSE	SRC	Fri, Nov 18, 2022	41.41	41.41	40.55	41.17
2558	NYSE	SRC	Thu, Nov 17, 2022	39.82	40.82	39.69	40.82
2557	NYSE	SRC	Wed, Nov 16, 2022	40.32	40.46	39.75	40.34
2556	NYSE	SRC	Tue, Nov 15, 2022	40.40	40.60	39.86	40.44
2555	NYSE	SRC	Mon, Nov 14, 2022	39.84	40.25	39.62	39.82
2554	NYSE	SRC	Fri, Nov 11, 2022	40.19	40.50	39.84	40.18
2553	NYSE	SRC	Thu, Nov 10, 2022	39.84	40.90	39.50	40.16
2552	NYSE	SRC	Wed, Nov 9, 2022	37.62	39.19	37.51	38.41
2551	NYSE	SRC	Tue, Nov 8, 2022	38.12	38.29	37.44	37.62
2550	NYSE	SRC	Mon, Nov 7, 2022	38.37	38.53	37.58	38.13
2549	NYSE	SRC	Fri, Nov 4, 2022	38.03	38.55	37.64	38.21
2548	NYSE	SRC	Thu, Nov 3, 2022	37.57	38.25	37.16	37.74
2547	NYSE	SRC	Wed, Nov 2, 2022	39.15	39.35	37.99	38.03
2546	NYSE	SRC	Tue, Nov 1, 2022	39.24	39.59	38.91	39.38
2545	NYSE	SRC	Mon, Oct 31, 2022	38.08	38.91	38.01	38.83
2544	NYSE	SRC	Fri, Oct 28, 2022	37.68	38.53	37.68	38.39
2543	NYSE	SRC	Thu, Oct 27, 2022	37.65	38.18	37.51	37.80
2542	NYSE	SRC	Wed, Oct 26, 2022	37.28	37.63	37.09	37.27
2541	NYSE	SRC	Tue, Oct 25, 2022	35.84	37.34	35.57	37.27
2540	NYSE	SRC	Mon, Oct 24, 2022	35.65	35.86	35.49	35.72
2539	NYSE	SRC	Fri, Oct 21, 2022	34.70	35.37	34.31	35.35
2538	NYSE	SRC	Thu, Oct 20, 2022	35.01	35.62	34.69	34.72
2537	NYSE	SRC	Wed, Oct 19, 2022	35.96	36.02	34.55	34.97
2536	NYSE	SRC	Tue, Oct 18, 2022	36.31	36.81	36.03	36.37
2535	NYSE	SRC	Mon, Oct 17, 2022	35.94	36.31	35.72	35.79
2534	NYSE	SRC	Fri, Oct 14, 2022	36.53	36.69	35.11	35.29
2533	NYSE	SRC	Thu, Oct 13, 2022	35.29	36.40	35.15	36.02
2532	NYSE	SRC	Wed, Oct 12, 2022	35.88	36.38	35.47	36.05
2531	NYSE	SRC	Tue, Oct 11, 2022	35.09	36.07	34.85	35.85
2530	NYSE	SRC	Mon, Oct 10, 2022	35.66	35.99	35.10	35.10
2529	NYSE	SRC	Fri, Oct 7, 2022	35.84	35.97	35.22	35.36
2528	NYSE	SRC	Thu, Oct 6, 2022	36.68	36.92	36.04	36.19
2527	NYSE	SRC	Wed, Oct 5, 2022	36.83	37.05	36.17	36.74
2526	NYSE	SRC	Tue, Oct 4, 2022	36.99	37.75	36.99	37.43
2525	NYSE	SRC	Mon, Oct 3, 2022	36.77	36.96	35.75	36.63
2524	NYSE	SRC	Fri, Sep 30, 2022	35.77	36.53	35.55	36.16
2523	NYSE	SRC	Thu, Sep 29, 2022	37.21	37.22	35.37	35.49
2522	NYSE	SRC	Wed, Sep 28, 2022	37.66	38.40	37.23	37.39
2521	NYSE	SRC	Tue, Sep 27, 2022	37.81	38.00	36.90	37.15
2520	NYSE	SRC	Mon, Sep 26, 2022	38.22	38.54	37.06	37.43
2519	NYSE	SRC	Fri, Sep 23, 2022	39.10	39.50	38.07	38.34
2518	NYSE	SRC	Thu, Sep 22, 2022	40.73	40.82	39.60	39.61
2517	NYSE	SRC	Wed, Sep 21, 2022	42.35	42.65	40.86	40.86
2516	NYSE	SRC	Tue, Sep 20, 2022	42.03	42.39	41.58	42.13
2515	NYSE	SRC	Mon, Sep 19, 2022	41.85	42.55	41.65	42.55
2514	NYSE	SRC	Fri, Sep 16, 2022	41.77	42.30	41.52	42.13
2513	NYSE	SRC	Thu, Sep 15, 2022	41.51	42.58	41.51	42.04
2512	NYSE	SRC	Wed, Sep 14, 2022	41.33	41.33	40.60	41.09
2511	NYSE	SRC	Tue, Sep 13, 2022	41.87	42.04	41.13	41.32
2510	NYSE	SRC	Mon, Sep 12, 2022	42.02	42.83	41.88	42.71
2509	NYSE	SRC	Fri, Sep 9, 2022	40.93	41.67	40.84	41.61
2508	NYSE	SRC	Thu, Sep 8, 2022	40.88	41.31	40.57	40.81
2507	NYSE	SRC	Wed, Sep 7, 2022	40.35	41.32	40.35	41.19
2506	NYSE	SRC	Tue, Sep 6, 2022	40.41	40.52	40.02	40.46
2505	NYSE	SRC	Fri, Sep 2, 2022	41.06	41.14	40.09	40.16
2504	NYSE	SRC	Thu, Sep 1, 2022	40.34	40.81	40.09	40.65
2503	NYSE	SRC	Wed, Aug 31, 2022	41.56	41.59	40.85	40.85
2502	NYSE	SRC	Tue, Aug 30, 2022	42.31	42.31	41.19	41.23
2501	NYSE	SRC	Mon, Aug 29, 2022	41.72	42.15	41.49	41.89
2500	NYSE	SRC	Fri, Aug 26, 2022	42.67	42.75	41.89	41.93
2499	NYSE	SRC	Thu, Aug 25, 2022	42.39	42.77	42.33	42.70
2498	NYSE	SRC	Wed, Aug 24, 2022	42.30	42.42	42.03	42.27
2497	NYSE	SRC	Tue, Aug 23, 2022	42.38	42.38	41.57	42.00
2496	NYSE	SRC	Mon, Aug 22, 2022	42.36	42.60	42.07	42.31
2495	NYSE	SRC	Fri, Aug 19, 2022	43.13	43.16	42.53	42.69
2494	NYSE	SRC	Thu, Aug 18, 2022	43.58	43.73	42.86	43.12
2493	NYSE	SRC	Wed, Aug 17, 2022	44.17	44.35	43.42	43.52
2492	NYSE	SRC	Tue, Aug 16, 2022	44.66	44.85	44.20	44.58
2491	NYSE	SRC	Mon, Aug 15, 2022	44.69	44.93	44.49	44.91
2490	NYSE	SRC	Fri, Aug 12, 2022	44.31	44.80	44.17	44.73
2489	NYSE	SRC	Thu, Aug 11, 2022	43.93	44.12	43.59	43.84
2488	NYSE	SRC	Wed, Aug 10, 2022	43.87	44.03	43.58	43.71
2487	NYSE	SRC	Tue, Aug 9, 2022	42.88	43.20	42.59	43.18
2486	NYSE	SRC	Mon, Aug 8, 2022	42.73	43.24	42.64	42.72
2485	NYSE	SRC	Fri, Aug 5, 2022	42.02	42.59	41.96	42.58
2484	NYSE	SRC	Thu, Aug 4, 2022	42.58	43.64	41.84	42.22
2483	NYSE	SRC	Wed, Aug 3, 2022	43.37	43.83	42.77	42.83
2482	NYSE	SRC	Tue, Aug 2, 2022	43.80	43.88	42.88	42.91
2481	NYSE	SRC	Mon, Aug 1, 2022	44.15	44.40	43.85	43.96
2480	NYSE	SRC	Fri, Jul 29, 2022	43.58	44.67	43.54	44.34
2479	NYSE	SRC	Thu, Jul 28, 2022	42.85	43.74	42.85	43.71
2478	NYSE	SRC	Wed, Jul 27, 2022	42.57	42.90	42.09	42.59
2477	NYSE	SRC	Tue, Jul 26, 2022	42.83	43.04	42.41	42.55
2476	NYSE	SRC	Mon, Jul 25, 2022	42.54	43.04	42.38	42.83
2475	NYSE	SRC	Fri, Jul 22, 2022	42.56	42.93	42.23	42.81
2474	NYSE	SRC	Thu, Jul 21, 2022	41.82	42.19	41.44	42.16
2473	NYSE	SRC	Wed, Jul 20, 2022	41.94	42.26	41.56	41.99
2472	NYSE	SRC	Tue, Jul 19, 2022	41.17	41.99	41.17	41.91
2471	NYSE	SRC	Mon, Jul 18, 2022	41.50	41.59	40.73	40.83
2470	NYSE	SRC	Fri, Jul 15, 2022	40.90	41.75	40.56	41.37
2469	NYSE	SRC	Thu, Jul 14, 2022	39.53	40.35	39.53	40.22
2468	NYSE	SRC	Wed, Jul 13, 2022	40.11	40.45	39.69	40.31
2467	NYSE	SRC	Tue, Jul 12, 2022	40.11	41.16	40.08	40.58
2466	NYSE	SRC	Mon, Jul 11, 2022	39.64	40.69	39.55	40.50
2465	NYSE	SRC	Fri, Jul 8, 2022	39.77	40.09	39.46	39.75
2464	NYSE	SRC	Thu, Jul 7, 2022	39.62	40.01	39.46	39.74
2463	NYSE	SRC	Wed, Jul 6, 2022	39.31	39.84	38.93	39.48
2462	NYSE	SRC	Tue, Jul 5, 2022	38.54	39.20	37.93	39.17
2461	NYSE	SRC	Fri, Jul 1, 2022	37.52	38.98	37.52	38.93
2460	NYSE	SRC	Thu, Jun 30, 2022	37.95	38.53	37.53	37.78
2459	NYSE	SRC	Wed, Jun 29, 2022	38.25	38.43	37.90	38.39
2458	NYSE	SRC	Tue, Jun 28, 2022	39.82	40.01	38.86	38.33
2457	NYSE	SRC	Mon, Jun 27, 2022	38.50	39.41	38.08	39.41
2456	NYSE	SRC	Fri, Jun 24, 2022	38.42	38.84	38.27	38.46
2455	NYSE	SRC	Thu, Jun 23, 2022	37.69	38.22	37.69	38.16
2454	NYSE	SRC	Wed, Jun 22, 2022	36.99	38.28	36.99	37.70
2453	NYSE	SRC	Tue, Jun 21, 2022	37.10	38.10	37.10	37.35
2452	NYSE	SRC	Fri, Jun 17, 2022	36.80	37.80	36.80	36.92
2451	NYSE	SRC	Thu, Jun 16, 2022	36.36	37.13	36.36	36.62
2450	NYSE	SRC	Wed, Jun 15, 2022	36.56	38.08	36.47	37.43
2449	NYSE	SRC	Tue, Jun 14, 2022	37.01	37.27	35.79	36.23
2448	NYSE	SRC	Mon, Jun 13, 2022	38.90	39.00	36.82	36.94
2447	NYSE	SRC	Fri, Jun 10, 2022	39.75	39.84	39.21	39.55
2446	NYSE	SRC	Thu, Jun 9, 2022	41.43	41.75	40.12	40.18
2445	NYSE	SRC	Wed, Jun 8, 2022	41.85	42.17	41.37	41.70
2444	NYSE	SRC	Tue, Jun 7, 2022	41.30	42.38	41.30	42.37
2443	NYSE	SRC	Mon, Jun 6, 2022	42.19	42.25	41.42	41.59
2442	NYSE	SRC	Fri, Jun 3, 2022	41.88	42.07	41.45	41.61
2441	NYSE	SRC	Thu, Jun 2, 2022	41.82	42.23	41.26	42.20
2440	NYSE	SRC	Wed, Jun 1, 2022	42.04	42.12	41.35	41.89
2439	NYSE	SRC	Tue, May 31, 2022	42.10	42.20	41.60	41.99
2438	NYSE	SRC	Fri, May 27, 2022	41.52	42.27	41.14	42.12
2437	NYSE	SRC	Thu, May 26, 2022	41.76	42.08	41.16	41.28
2436	NYSE	SRC	Wed, May 25, 2022	40.58	41.60	40.35	41.53
2435	NYSE	SRC	Tue, May 24, 2022	40.12	40.83	39.19	40.68
2434	NYSE	SRC	Mon, May 23, 2022	41.03	41.03	39.91	40.08
2433	NYSE	SRC	Fri, May 20, 2022	41.20	41.52	39.97	40.63
2432	NYSE	SRC	Thu, May 19, 2022	41.18	41.69	40.44	40.67
2431	NYSE	SRC	Wed, May 18, 2022	42.63	42.72	41.09	41.23
2430	NYSE	SRC	Tue, May 17, 2022	42.81	43.43	42.48	43.08
2429	NYSE	SRC	Mon, May 16, 2022	42.11	42.56	42.01	42.27
2428	NYSE	SRC	Fri, May 13, 2022	41.00	42.10	40.70	42.02
2427	NYSE	SRC	Thu, May 12, 2022	38.83	40.62	38.79	40.60
2426	NYSE	SRC	Wed, May 11, 2022	39.51	40.14	38.74	39.07
2425	NYSE	SRC	Tue, May 10, 2022	40.34	40.71	38.76	39.20
2424	NYSE	SRC	Mon, May 9, 2022	40.78	40.87	39.73	39.79
2423	NYSE	SRC	Fri, May 6, 2022	41.55	41.80	40.83	41.46
2422	NYSE	SRC	Thu, May 5, 2022	43.07	43.34	41.43	41.81
2421	NYSE	SRC	Wed, May 4, 2022	42.11	43.58	42.11	43.53
2420	NYSE	SRC	Tue, May 3, 2022	42.82	43.90	42.54	43.71
2419	NYSE	SRC	Mon, May 2, 2022	43.51	43.98	41.87	42.70
2418	NYSE	SRC	Fri, Apr 29, 2022	45.20	45.55	43.37	43.45
2417	NYSE	SRC	Thu, Apr 28, 2022	44.81	45.81	44.36	45.69
2416	NYSE	SRC	Wed, Apr 27, 2022	45.13	45.45	44.47	44.50
2415	NYSE	SRC	Tue, Apr 26, 2022	45.72	46.19	45.05	45.05
2414	NYSE	SRC	Mon, Apr 25, 2022	45.97	46.18	44.90	45.69
2413	NYSE	SRC	Fri, Apr 22, 2022	47.34	47.64	46.08	46.09
2412	NYSE	SRC	Thu, Apr 21, 2022	48.19	48.24	47.27	47.40
2411	NYSE	SRC	Wed, Apr 20, 2022	47.50	48.00	47.38	47.83
2410	NYSE	SRC	Tue, Apr 19, 2022	46.51	47.39	46.43	47.24
2409	NYSE	SRC	Mon, Apr 18, 2022	45.97	46.31	45.46	46.26
2408	NYSE	SRC	Thu, Apr 14, 2022	46.08	46.51	45.95	46.01
2407	NYSE	SRC	Wed, Apr 13, 2022	45.74	46.04	45.58	45.89
2406	NYSE	SRC	Tue, Apr 12, 2022	45.79	46.17	45.53	45.63
2405	NYSE	SRC	Mon, Apr 11, 2022	45.95	46.21	45.51	45.64
2404	NYSE	SRC	Fri, Apr 8, 2022	45.51	46.07	45.39	45.91
2403	NYSE	SRC	Thu, Apr 7, 2022	46.01	46.37	45.35	45.75
2402	NYSE	SRC	Wed, Apr 6, 2022	45.76	46.45	45.40	46.25
2401	NYSE	SRC	Tue, Apr 5, 2022	46.20	46.72	45.70	45.86
2400	NYSE	SRC	Mon, Apr 4, 2022	46.81	46.81	45.58	46.14
2399	NYSE	SRC	Fri, Apr 1, 2022	46.25	46.85	46.14	46.80
2398	NYSE	SRC	Thu, Mar 31, 2022	46.70	47.04	45.96	46.02
2397	NYSE	SRC	Wed, Mar 30, 2022	47.04	47.09	46.22	46.57
2396	NYSE	SRC	Tue, Mar 29, 2022	46.40	47.72	46.10	47.06
2395	NYSE	SRC	Mon, Mar 28, 2022	46.10	46.22	45.61	46.07
2394	NYSE	SRC	Fri, Mar 25, 2022	45.32	46.03	45.30	45.98
2393	NYSE	SRC	Thu, Mar 24, 2022	45.14	45.31	44.90	45.23
2392	NYSE	SRC	Wed, Mar 23, 2022	45.60	46.00	45.08	45.12
2391	NYSE	SRC	Tue, Mar 22, 2022	45.55	46.16	45.55	45.85
2390	NYSE	SRC	Mon, Mar 21, 2022	46.20	46.52	44.79	45.19
2389	NYSE	SRC	Fri, Mar 18, 2022	45.83	46.28	45.52	46.15
2388	NYSE	SRC	Thu, Mar 17, 2022	45.52	46.35	45.42	46.06
2387	NYSE	SRC	Wed, Mar 16, 2022	46.34	46.68	44.72	45.75
2386	NYSE	SRC	Tue, Mar 15, 2022	45.98	46.42	45.63	45.95
2385	NYSE	SRC	Mon, Mar 14, 2022	46.69	46.71	45.40	45.73
2384	NYSE	SRC	Fri, Mar 11, 2022	46.67	47.30	46.44	46.46
2383	NYSE	SRC	Thu, Mar 10, 2022	45.99	46.72	45.61	46.58
2382	NYSE	SRC	Wed, Mar 9, 2022	46.15	46.88	46.12	46.29
2381	NYSE	SRC	Tue, Mar 8, 2022	45.40	46.53	45.04	45.55
2380	NYSE	SRC	Mon, Mar 7, 2022	47.42	47.42	45.22	45.23
2379	NYSE	SRC	Fri, Mar 4, 2022	46.10	47.60	45.73	47.41
2378	NYSE	SRC	Thu, Mar 3, 2022	46.94	47.08	46.02	46.61
2377	NYSE	SRC	Wed, Mar 2, 2022	45.89	46.90	45.89	46.55
2376	NYSE	SRC	Tue, Mar 1, 2022	46.20	46.57	45.37	45.76
2375	NYSE	SRC	Mon, Feb 28, 2022	46.13	46.75	45.76	46.37
2374	NYSE	SRC	Fri, Feb 25, 2022	46.10	46.79	45.72	46.78
2373	NYSE	SRC	Thu, Feb 24, 2022	44.29	45.96	44.00	45.76
2372	NYSE	SRC	Wed, Feb 23, 2022	46.40	46.86	45.21	45.26
2371	NYSE	SRC	Tue, Feb 22, 2022	46.55	46.55	45.83	46.07
2370	NYSE	SRC	Fri, Feb 18, 2022	47.36	47.86	46.80	46.80
2369	NYSE	SRC	Thu, Feb 17, 2022	47.11	47.33	46.82	47.03
2368	NYSE	SRC	Wed, Feb 16, 2022	46.69	47.40	46.69	47.08
2367	NYSE	SRC	Tue, Feb 15, 2022	46.15	47.03	45.79	46.64
2366	NYSE	SRC	Mon, Feb 14, 2022	46.03	46.37	45.38	45.56
2365	NYSE	SRC	Fri, Feb 11, 2022	45.87	46.53	45.25	45.96
2364	NYSE	SRC	Thu, Feb 10, 2022	46.16	46.92	45.39	45.58
2363	NYSE	SRC	Wed, Feb 9, 2022	46.31	46.89	46.05	46.84
2362	NYSE	SRC	Tue, Feb 8, 2022	45.45	45.88	45.39	45.65
2361	NYSE	SRC	Mon, Feb 7, 2022	45.33	45.87	45.25	45.42
2360	NYSE	SRC	Fri, Feb 4, 2022	45.97	46.07	45.00	45.37
2359	NYSE	SRC	Thu, Feb 3, 2022	46.53	46.86	46.25	46.32
2358	NYSE	SRC	Wed, Feb 2, 2022	47.06	47.27	46.81	46.83
2357	NYSE	SRC	Tue, Feb 1, 2022	47.58	47.69	46.74	47.11
2356	NYSE	SRC	Mon, Jan 31, 2022	46.59	47.46	46.31	47.46
2355	NYSE	SRC	Fri, Jan 28, 2022	45.36	46.88	44.88	46.88
2354	NYSE	SRC	Thu, Jan 27, 2022	45.76	46.43	45.11	45.42
2353	NYSE	SRC	Wed, Jan 26, 2022	46.35	46.87	45.07	45.59
2352	NYSE	SRC	Tue, Jan 25, 2022	45.37	46.38	45.00	45.95
2351	NYSE	SRC	Mon, Jan 24, 2022	45.26	46.00	43.78	45.97
2350	NYSE	SRC	Fri, Jan 21, 2022	45.38	46.12	45.18	45.63
2349	NYSE	SRC	Thu, Jan 20, 2022	47.44	47.72	45.66	45.70
2348	NYSE	SRC	Wed, Jan 19, 2022	48.49	48.67	47.44	47.45
2347	NYSE	SRC	Tue, Jan 18, 2022	49.52	49.52	48.08	48.23
2346	NYSE	SRC	Fri, Jan 14, 2022	48.73	49.75	48.73	49.61
2345	NYSE	SRC	Thu, Jan 13, 2022	49.43	49.94	49.33	49.55
2344	NYSE	SRC	Wed, Jan 12, 2022	49.00	49.35	48.66	49.15
2343	NYSE	SRC	Tue, Jan 11, 2022	48.26	48.58	47.74	48.47
2342	NYSE	SRC	Mon, Jan 10, 2022	47.47	48.21	47.31	48.16
2341	NYSE	SRC	Fri, Jan 7, 2022	48.15	48.64	48.06	48.21
2340	NYSE	SRC	Thu, Jan 6, 2022	48.02	48.48	47.72	48.35
2339	NYSE	SRC	Wed, Jan 5, 2022	48.44	48.92	47.65	47.66
2338	NYSE	SRC	Tue, Jan 4, 2022	48.00	48.86	47.93	48.54
2337	NYSE	SRC	Mon, Jan 3, 2022	48.22	48.49	47.37	47.87
2336	NYSE	SRC	Fri, Dec 31, 2021	48.16	48.49	47.72	48.19
2335	NYSE	SRC	Thu, Dec 30, 2021	47.57	48.23	47.39	48.03
2334	NYSE	SRC	Wed, Dec 29, 2021	47.97	48.29	47.60	47.63
2333	NYSE	SRC	Tue, Dec 28, 2021	47.78	48.20	47.62	47.94
2332	NYSE	SRC	Mon, Dec 27, 2021	47.22	47.88	47.04	47.86
2331	NYSE	SRC	Thu, Dec 23, 2021	47.49	47.65	47.03	47.14
2330	NYSE	SRC	Wed, Dec 22, 2021	46.68	47.26	46.68	47.23
2329	NYSE	SRC	Tue, Dec 21, 2021	45.85	46.73	45.80	46.51
2328	NYSE	SRC	Mon, Dec 20, 2021	45.28	45.57	44.59	45.36
2327	NYSE	SRC	Fri, Dec 17, 2021	47.18	47.21	45.77	46.07
2326	NYSE	SRC	Thu, Dec 16, 2021	47.33	47.79	47.03	47.27
2325	NYSE	SRC	Wed, Dec 15, 2021	47.11	47.34	46.25	47.15
2324	NYSE	SRC	Tue, Dec 14, 2021	47.80	47.84	46.89	47.19
2323	NYSE	SRC	Mon, Dec 13, 2021	46.90	47.95	46.73	47.81
2322	NYSE	SRC	Fri, Dec 10, 2021	47.32	47.49	46.60	47.05
2321	NYSE	SRC	Thu, Dec 9, 2021	46.84	47.10	46.07	46.78
2320	NYSE	SRC	Wed, Dec 8, 2021	46.42	47.47	46.26	47.26
2319	NYSE	SRC	Tue, Dec 7, 2021	46.30	46.98	45.93	46.54
2318	NYSE	SRC	Mon, Dec 6, 2021	45.30	46.43	45.04	45.97
2317	NYSE	SRC	Fri, Dec 3, 2021	45.37	45.50	44.33	44.72
2316	NYSE	SRC	Thu, Dec 2, 2021	43.98	45.59	43.68	45.52
2315	NYSE	SRC	Wed, Dec 1, 2021	45.30	46.12	43.65	43.68
2314	NYSE	SRC	Tue, Nov 30, 2021	45.33	45.40	44.52	44.56
2313	NYSE	SRC	Mon, Nov 29, 2021	45.82	46.09	45.17	45.80
2312	NYSE	SRC	Fri, Nov 26, 2021	45.84	45.97	44.52	45.50
2311	NYSE	SRC	Wed, Nov 24, 2021	46.25	47.25	46.16	47.15
2310	NYSE	SRC	Tue, Nov 23, 2021	47.01	47.36	46.40	46.43
2309	NYSE	SRC	Mon, Nov 22, 2021	46.97	47.33	46.67	46.87
2308	NYSE	SRC	Fri, Nov 19, 2021	47.21	47.44	46.45	46.82
2307	NYSE	SRC	Thu, Nov 18, 2021	47.73	48.04	47.26	47.36
2306	NYSE	SRC	Wed, Nov 17, 2021	47.50	47.77	46.69	47.67
2305	NYSE	SRC	Tue, Nov 16, 2021	48.35	48.73	47.35	47.77
2304	NYSE	SRC	Mon, Nov 15, 2021	48.51	48.67	48.06	48.32
2303	NYSE	SRC	Fri, Nov 12, 2021	49.05	49.37	48.27	48.37
2302	NYSE	SRC	Thu, Nov 11, 2021	48.78	49.11	48.33	49.10
2301	NYSE	SRC	Wed, Nov 10, 2021	48.74	49.09	48.71	48.74
2300	NYSE	SRC	Tue, Nov 9, 2021	48.66	49.01	48.40	48.78
2299	NYSE	SRC	Mon, Nov 8, 2021	49.26	49.28	48.43	48.68
2298	NYSE	SRC	Fri, Nov 5, 2021	49.27	50.26	48.78	49.21
2297	NYSE	SRC	Thu, Nov 4, 2021	48.81	49.64	48.31	48.69
2296	NYSE	SRC	Wed, Nov 3, 2021	51.00	51.00	48.55	49.04
2295	NYSE	SRC	Tue, Nov 2, 2021	50.00	50.00	49.37	49.65
2294	NYSE	SRC	Mon, Nov 1, 2021	49.12	49.76	48.20	49.60
2293	NYSE	SRC	Fri, Oct 29, 2021	49.65	50.06	48.77	48.93
2292	NYSE	SRC	Thu, Oct 28, 2021	49.16	49.98	49.11	49.96
2291	NYSE	SRC	Wed, Oct 27, 2021	49.67	49.67	48.89	49.14
2290	NYSE	SRC	Tue, Oct 26, 2021	48.97	49.68	48.75	49.45
2289	NYSE	SRC	Mon, Oct 25, 2021	48.68	49.20	48.19	48.97
2288	NYSE	SRC	Fri, Oct 22, 2021	48.68	49.02	48.35	48.69
2287	NYSE	SRC	Thu, Oct 21, 2021	48.25	48.80	48.25	48.61
2286	NYSE	SRC	Wed, Oct 20, 2021	47.96	48.66	47.88	48.31
2285	NYSE	SRC	Tue, Oct 19, 2021	48.09	48.43	47.69	47.69
2284	NYSE	SRC	Mon, Oct 18, 2021	47.84	48.27	47.63	48.00
2283	NYSE	SRC	Fri, Oct 15, 2021	48.67	49.00	48.06	48.10
2282	NYSE	SRC	Thu, Oct 14, 2021	48.72	48.72	48.05	48.40
2281	NYSE	SRC	Wed, Oct 13, 2021	47.58	48.46	46.98	48.45
2280	NYSE	SRC	Tue, Oct 12, 2021	47.00	47.83	46.98	47.55
2279	NYSE	SRC	Mon, Oct 11, 2021	47.15	47.40	46.96	47.15
2278	NYSE	SRC	Fri, Oct 8, 2021	47.71	48.03	47.13	47.21
2277	NYSE	SRC	Thu, Oct 7, 2021	48.61	48.70	47.72	47.81
2276	NYSE	SRC	Wed, Oct 6, 2021	47.11	48.10	46.42	48.10
2275	NYSE	SRC	Tue, Oct 5, 2021	47.95	47.95	47.17	47.31
2274	NYSE	SRC	Mon, Oct 4, 2021	47.44	48.05	47.31	47.73
2273	NYSE	SRC	Fri, Oct 1, 2021	46.42	47.66	46.34	47.39
2272	NYSE	SRC	Thu, Sep 30, 2021	47.37	47.53	46.01	46.04
2271	NYSE	SRC	Wed, Sep 29, 2021	47.00	47.61	46.85	47.22
2270	NYSE	SRC	Tue, Sep 28, 2021	47.63	47.84	46.82	46.73
2269	NYSE	SRC	Mon, Sep 27, 2021	49.17	49.17	47.80	47.87
2268	NYSE	SRC	Fri, Sep 24, 2021	49.48	49.76	48.76	48.89
2267	NYSE	SRC	Thu, Sep 23, 2021	50.45	50.45	49.55	49.75
2266	NYSE	SRC	Wed, Sep 22, 2021	49.51	50.41	49.36	50.05
2265	NYSE	SRC	Tue, Sep 21, 2021	49.34	49.82	49.24	49.26
2264	NYSE	SRC	Mon, Sep 20, 2021	48.48	49.38	48.16	48.93
2263	NYSE	SRC	Fri, Sep 17, 2021	50.31	50.55	49.34	49.38
2262	NYSE	SRC	Thu, Sep 16, 2021	50.08	50.76	50.08	50.31
2261	NYSE	SRC	Wed, Sep 15, 2021	49.59	50.29	49.51	50.08
2260	NYSE	SRC	Tue, Sep 14, 2021	50.25	50.50	49.48	49.65
2259	NYSE	SRC	Mon, Sep 13, 2021	49.91	50.62	49.91	50.10
2258	NYSE	SRC	Fri, Sep 10, 2021	50.46	50.59	49.44	49.45
2257	NYSE	SRC	Thu, Sep 9, 2021	51.19	51.44	50.30	50.31
2256	NYSE	SRC	Wed, Sep 8, 2021	51.40	52.05	51.26	51.50
2255	NYSE	SRC	Tue, Sep 7, 2021	51.80	51.87	51.30	51.69
2254	NYSE	SRC	Fri, Sep 3, 2021	52.21	52.21	51.49	51.95
2253	NYSE	SRC	Thu, Sep 2, 2021	52.10	52.29	51.70	52.22
2252	NYSE	SRC	Wed, Sep 1, 2021	51.94	52.29	51.61	52.03
2251	NYSE	SRC	Tue, Aug 31, 2021	51.47	51.85	51.16	51.77
2250	NYSE	SRC	Mon, Aug 30, 2021	50.95	51.63	50.49	51.54
2249	NYSE	SRC	Fri, Aug 27, 2021	50.70	51.56	50.66	51.02
2248	NYSE	SRC	Thu, Aug 26, 2021	50.47	50.72	50.26	50.41
2247	NYSE	SRC	Wed, Aug 25, 2021	49.60	50.77	49.31	50.44
2246	NYSE	SRC	Tue, Aug 24, 2021	49.74	49.79	49.29	49.57
2245	NYSE	SRC	Mon, Aug 23, 2021	49.89	50.05	49.35	49.42
2244	NYSE	SRC	Fri, Aug 20, 2021	49.06	49.80	48.64	49.53
2243	NYSE	SRC	Thu, Aug 19, 2021	49.58	49.97	48.84	49.27
2242	NYSE	SRC	Wed, Aug 18, 2021	50.46	50.60	49.87	49.93
2241	NYSE	SRC	Tue, Aug 17, 2021	50.43	50.48	49.80	50.41
2240	NYSE	SRC	Mon, Aug 16, 2021	51.01	51.35	50.74	50.85
2239	NYSE	SRC	Fri, Aug 13, 2021	50.89	51.09	50.52	50.90
2238	NYSE	SRC	Thu, Aug 12, 2021	50.98	50.98	50.24	50.72
2237	NYSE	SRC	Wed, Aug 11, 2021	50.21	50.87	49.70	50.69
2236	NYSE	SRC	Tue, Aug 10, 2021	50.63	50.82	49.90	49.96
2235	NYSE	SRC	Mon, Aug 9, 2021	51.07	51.08	50.53	50.65
2234	NYSE	SRC	Fri, Aug 6, 2021	51.57	51.95	51.14	51.21
2233	NYSE	SRC	Thu, Aug 5, 2021	49.44	51.44	49.44	51.42
2232	NYSE	SRC	Wed, Aug 4, 2021	49.75	50.88	49.27	50.20
2231	NYSE	SRC	Tue, Aug 3, 2021	50.14	50.44	49.16	49.90
2230	NYSE	SRC	Mon, Aug 2, 2021	50.66	51.38	49.69	49.85
2229	NYSE	SRC	Fri, Jul 30, 2021	50.51	51.31	50.21	50.22
2228	NYSE	SRC	Thu, Jul 29, 2021	50.42	51.06	50.29	50.48
2227	NYSE	SRC	Wed, Jul 28, 2021	50.41	50.52	49.95	50.23
2226	NYSE	SRC	Tue, Jul 27, 2021	50.06	50.57	49.82	50.42
2225	NYSE	SRC	Mon, Jul 26, 2021	49.86	50.59	49.70	50.18
2224	NYSE	SRC	Fri, Jul 23, 2021	49.47	50.08	49.24	50.02
2223	NYSE	SRC	Thu, Jul 22, 2021	49.52	49.71	48.98	49.18
2222	NYSE	SRC	Wed, Jul 21, 2021	49.49	50.03	49.49	49.55
2221	NYSE	SRC	Tue, Jul 20, 2021	47.80	49.66	47.71	49.34
2220	NYSE	SRC	Mon, Jul 19, 2021	47.83	48.31	46.97	47.62
2219	NYSE	SRC	Fri, Jul 16, 2021	48.80	49.02	48.50	48.50
2218	NYSE	SRC	Thu, Jul 15, 2021	48.37	48.81	48.34	48.63
2217	NYSE	SRC	Wed, Jul 14, 2021	48.08	48.74	48.01	48.42
2216	NYSE	SRC	Tue, Jul 13, 2021	48.83	49.15	47.83	48.05
2215	NYSE	SRC	Mon, Jul 12, 2021	48.68	49.17	48.51	49.08
2214	NYSE	SRC	Fri, Jul 9, 2021	48.00	48.83	47.90	48.71
2213	NYSE	SRC	Thu, Jul 8, 2021	47.52	47.95	46.99	47.65
2212	NYSE	SRC	Wed, Jul 7, 2021	48.05	48.49	47.88	48.02
2211	NYSE	SRC	Tue, Jul 6, 2021	47.87	48.23	47.12	48.15
2210	NYSE	SRC	Fri, Jul 2, 2021	48.23	48.64	47.76	47.99
2209	NYSE	SRC	Thu, Jul 1, 2021	47.78	48.40	47.69	47.87
2208	NYSE	SRC	Wed, Jun 30, 2021	48.16	48.54	47.83	47.84
2207	NYSE	SRC	Tue, Jun 29, 2021	47.68	48.54	47.68	48.00
2206	NYSE	SRC	Mon, Jun 28, 2021	49.00	49.24	47.72	47.64
2205	NYSE	SRC	Fri, Jun 25, 2021	48.08	48.88	47.98	48.85
2204	NYSE	SRC	Thu, Jun 24, 2021	48.43	48.43	47.89	48.16
2203	NYSE	SRC	Wed, Jun 23, 2021	48.22	48.49	47.92	48.14
2202	NYSE	SRC	Tue, Jun 22, 2021	48.72	48.73	48.20	48.22
2201	NYSE	SRC	Mon, Jun 21, 2021	47.91	48.79	47.75	48.60
2200	NYSE	SRC	Fri, Jun 18, 2021	48.23	48.60	47.56	47.69
2199	NYSE	SRC	Thu, Jun 17, 2021	49.10	49.35	48.55	48.60
2198	NYSE	SRC	Wed, Jun 16, 2021	49.66	49.94	48.93	49.01
2197	NYSE	SRC	Tue, Jun 15, 2021	50.35	50.45	49.49	49.60
2196	NYSE	SRC	Mon, Jun 14, 2021	50.87	51.14	50.38	50.40
2195	NYSE	SRC	Fri, Jun 11, 2021	50.95	51.08	50.43	50.88
2194	NYSE	SRC	Thu, Jun 10, 2021	50.38	51.17	50.15	50.92
2193	NYSE	SRC	Wed, Jun 9, 2021	50.26	50.50	50.05	50.26
2192	NYSE	SRC	Tue, Jun 8, 2021	50.14	50.26	49.89	50.03
2191	NYSE	SRC	Mon, Jun 7, 2021	49.47	50.23	49.42	49.88
2190	NYSE	SRC	Fri, Jun 4, 2021	49.19	49.69	48.80	49.48
2189	NYSE	SRC	Thu, Jun 3, 2021	48.80	49.09	48.24	48.78
2188	NYSE	SRC	Wed, Jun 2, 2021	48.72	49.00	48.27	48.87
2187	NYSE	SRC	Tue, Jun 1, 2021	47.58	48.48	47.46	48.48
2186	NYSE	SRC	Fri, May 28, 2021	47.12	47.44	46.80	47.26
2185	NYSE	SRC	Thu, May 27, 2021	47.85	47.88	47.01	47.11
2184	NYSE	SRC	Wed, May 26, 2021	47.30	47.92	46.87	47.59
2183	NYSE	SRC	Tue, May 25, 2021	47.08	47.41	46.63	47.11
2182	NYSE	SRC	Mon, May 24, 2021	46.42	47.15	46.05	46.92
2181	NYSE	SRC	Fri, May 21, 2021	46.59	46.83	45.99	46.08
2180	NYSE	SRC	Thu, May 20, 2021	46.06	46.69	45.80	46.54
2179	NYSE	SRC	Wed, May 19, 2021	45.52	46.11	45.00	46.10
2178	NYSE	SRC	Tue, May 18, 2021	45.78	46.21	45.27	45.96
2177	NYSE	SRC	Mon, May 17, 2021	45.81	46.04	45.34	45.87
2176	NYSE	SRC	Fri, May 14, 2021	45.28	46.08	45.14	45.92
2175	NYSE	SRC	Thu, May 13, 2021	44.81	45.60	44.66	45.09
2174	NYSE	SRC	Wed, May 12, 2021	45.42	45.74	44.38	44.67
2173	NYSE	SRC	Tue, May 11, 2021	46.28	46.50	45.00	45.41
2172	NYSE	SRC	Mon, May 10, 2021	47.65	47.86	46.70	46.74
2171	NYSE	SRC	Fri, May 7, 2021	46.40	47.31	46.24	47.26
2170	NYSE	SRC	Thu, May 6, 2021	45.95	46.65	45.86	46.41
2169	NYSE	SRC	Wed, May 5, 2021	47.11	46.62	45.75	46.14
2168	NYSE	SRC	Tue, May 4, 2021	47.24	47.69	47.03	47.14
2167	NYSE	SRC	Mon, May 3, 2021	47.63	47.72	46.98	47.24
2166	NYSE	SRC	Fri, Apr 30, 2021	47.62	48.05	47.09	47.54
2165	NYSE	SRC	Thu, Apr 29, 2021	46.75	47.83	46.51	47.71
2164	NYSE	SRC	Wed, Apr 28, 2021	46.19	46.41	45.98	46.01
2163	NYSE	SRC	Tue, Apr 27, 2021	46.22	46.40	45.88	46.08
2162	NYSE	SRC	Mon, Apr 26, 2021	46.35	46.65	46.05	46.18
2161	NYSE	SRC	Fri, Apr 23, 2021	46.16	46.31	45.58	45.99
2160	NYSE	SRC	Thu, Apr 22, 2021	46.31	46.62	45.55	45.86
2159	NYSE	SRC	Wed, Apr 21, 2021	45.03	46.24	44.62	46.18
2158	NYSE	SRC	Tue, Apr 20, 2021	44.14	45.03	44.14	44.90
2157	NYSE	SRC	Mon, Apr 19, 2021	44.43	44.67	44.12	44.53
2156	NYSE	SRC	Fri, Apr 16, 2021	44.36	44.63	44.13	44.35
2155	NYSE	SRC	Thu, Apr 15, 2021	44.18	44.43	43.86	44.36
2154	NYSE	SRC	Wed, Apr 14, 2021	43.86	44.10	43.53	43.73
2153	NYSE	SRC	Tue, Apr 13, 2021	44.41	44.47	43.73	43.91
2152	NYSE	SRC	Mon, Apr 12, 2021	43.96	44.51	43.48	44.33
2151	NYSE	SRC	Fri, Apr 9, 2021	44.17	44.17	43.53	43.87
2150	NYSE	SRC	Thu, Apr 8, 2021	43.85	44.37	43.47	44.00
2149	NYSE	SRC	Wed, Apr 7, 2021	43.79	44.10	43.12	43.78
2148	NYSE	SRC	Tue, Apr 6, 2021	43.55	43.80	43.22	43.76
2147	NYSE	SRC	Mon, Apr 5, 2021	43.45	43.64	42.88	43.57
2146	NYSE	SRC	Thu, Apr 1, 2021	43.02	43.45	42.52	43.45
2145	NYSE	SRC	Wed, Mar 31, 2021	42.39	43.20	42.32	42.50
2144	NYSE	SRC	Tue, Mar 30, 2021	41.96	42.53	41.78	42.39
2143	NYSE	SRC	Mon, Mar 29, 2021	42.95	43.25	42.25	41.96
2142	NYSE	SRC	Fri, Mar 26, 2021	43.28	43.34	42.41	43.17
2141	NYSE	SRC	Thu, Mar 25, 2021	41.69	42.97	41.00	42.84
2140	NYSE	SRC	Wed, Mar 24, 2021	41.88	42.58	41.79	41.88
2139	NYSE	SRC	Tue, Mar 23, 2021	42.33	42.64	41.53	41.78
2138	NYSE	SRC	Mon, Mar 22, 2021	41.99	42.64	41.65	42.41
2137	NYSE	SRC	Fri, Mar 19, 2021	42.55	42.88	41.66	41.83
2136	NYSE	SRC	Thu, Mar 18, 2021	43.46	43.89	42.36	42.60
2135	NYSE	SRC	Wed, Mar 17, 2021	43.16	43.79	43.04	43.70
2134	NYSE	SRC	Tue, Mar 16, 2021	44.15	44.45	43.13	43.40
2133	NYSE	SRC	Mon, Mar 15, 2021	43.14	44.53	42.84	44.01
2132	NYSE	SRC	Fri, Mar 12, 2021	42.70	42.99	41.76	42.86
2131	NYSE	SRC	Thu, Mar 11, 2021	42.44	43.24	41.95	42.57
2130	NYSE	SRC	Wed, Mar 10, 2021	41.65	42.74	41.63	42.29
2129	NYSE	SRC	Tue, Mar 9, 2021	41.50	42.23	40.97	41.53
2128	NYSE	SRC	Mon, Mar 8, 2021	42.00	42.26	41.29	41.47
2127	NYSE	SRC	Fri, Mar 5, 2021	41.77	41.77	39.50	41.59
2126	NYSE	SRC	Thu, Mar 4, 2021	42.17	42.65	40.47	41.37
2125	NYSE	SRC	Wed, Mar 3, 2021	42.29	43.39	42.28	42.55
2124	NYSE	SRC	Tue, Mar 2, 2021	42.63	42.84	41.70	42.12
2123	NYSE	SRC	Mon, Mar 1, 2021	43.79	44.39	42.71	42.74
2122	NYSE	SRC	Fri, Feb 26, 2021	43.50	44.17	42.92	43.02
2121	NYSE	SRC	Thu, Feb 25, 2021	44.54	45.25	42.85	43.11
2120	NYSE	SRC	Wed, Feb 24, 2021	43.96	44.85	43.68	44.48
2119	NYSE	SRC	Tue, Feb 23, 2021	43.36	43.77	43.06	43.57
2118	NYSE	SRC	Mon, Feb 22, 2021	42.63	43.93	42.63	43.28
2117	NYSE	SRC	Fri, Feb 19, 2021	41.94	43.45	41.66	42.83
2116	NYSE	SRC	Thu, Feb 18, 2021	41.06	41.46	40.77	40.95
2115	NYSE	SRC	Wed, Feb 17, 2021	41.16	41.50	40.51	41.19
2114	NYSE	SRC	Tue, Feb 16, 2021	41.39	41.50	40.57	41.27
2113	NYSE	SRC	Fri, Feb 12, 2021	41.09	41.66	40.70	41.22
2112	NYSE	SRC	Thu, Feb 11, 2021	41.09	41.83	41.01	41.39
2111	NYSE	SRC	Wed, Feb 10, 2021	40.50	41.68	40.47	41.02
2110	NYSE	SRC	Tue, Feb 9, 2021	39.80	40.36	39.35	40.23
2109	NYSE	SRC	Mon, Feb 8, 2021	40.20	40.20	39.69	39.80
2108	NYSE	SRC	Fri, Feb 5, 2021	39.86	40.23	39.65	40.08
2107	NYSE	SRC	Thu, Feb 4, 2021	39.53	40.07	39.27	39.49
2106	NYSE	SRC	Wed, Feb 3, 2021	39.59	39.77	38.63	39.49
2105	NYSE	SRC	Tue, Feb 2, 2021	39.98	40.12	38.97	39.96
2104	NYSE	SRC	Mon, Feb 1, 2021	38.76	39.64	38.01	39.62
2103	NYSE	SRC	Fri, Jan 29, 2021	39.28	39.91	38.45	38.56
2102	NYSE	SRC	Thu, Jan 28, 2021	39.58	40.35	39.33	39.61
2101	NYSE	SRC	Wed, Jan 27, 2021	39.57	40.69	39.29	39.39
2100	NYSE	SRC	Tue, Jan 26, 2021	40.25	40.54	39.58	40.05
2099	NYSE	SRC	Mon, Jan 25, 2021	39.61	40.64	39.57	40.09
2098	NYSE	SRC	Fri, Jan 22, 2021	39.38	39.82	38.94	39.70
2097	NYSE	SRC	Thu, Jan 21, 2021	39.55	39.81	39.10	39.66
2096	NYSE	SRC	Wed, Jan 20, 2021	38.77	39.90	38.56	39.71
2095	NYSE	SRC	Tue, Jan 19, 2021	38.54	38.92	38.13	38.81
2094	NYSE	SRC	Fri, Jan 15, 2021	37.44	38.33	36.95	38.18
2093	NYSE	SRC	Thu, Jan 14, 2021	38.05	38.18	37.58	37.70
2092	NYSE	SRC	Wed, Jan 13, 2021	37.36	38.30	36.89	37.53
2091	NYSE	SRC	Tue, Jan 12, 2021	37.73	37.86	37.08	37.14
2090	NYSE	SRC	Mon, Jan 11, 2021	38.10	38.24	37.40	37.59
2089	NYSE	SRC	Fri, Jan 8, 2021	38.01	38.63	37.69	38.49
2088	NYSE	SRC	Thu, Jan 7, 2021	38.46	38.46	37.41	38.00
2087	NYSE	SRC	Wed, Jan 6, 2021	37.77	38.75	37.64	38.53
2086	NYSE	SRC	Tue, Jan 5, 2021	38.02	38.75	37.45	37.49
2085	NYSE	SRC	Mon, Jan 4, 2021	40.37	40.85	37.95	37.98
2084	NYSE	SRC	Thu, Dec 31, 2020	40.21	40.35	39.38	40.17
2083	NYSE	SRC	Wed, Dec 30, 2020	39.62	40.55	39.62	40.36
2082	NYSE	SRC	Tue, Dec 29, 2020	41.14	41.48	39.89	39.50
2081	NYSE	SRC	Mon, Dec 28, 2020	40.49	41.39	40.19	41.12
2080	NYSE	SRC	Thu, Dec 24, 2020	39.89	40.34	39.43	40.29
2079	NYSE	SRC	Wed, Dec 23, 2020	40.26	40.84	39.48	39.59
2078	NYSE	SRC	Tue, Dec 22, 2020	39.36	40.14	39.17	40.01
2077	NYSE	SRC	Mon, Dec 21, 2020	39.41	40.04	38.97	39.20
2076	NYSE	SRC	Fri, Dec 18, 2020	41.94	42.13	39.66	40.18
2075	NYSE	SRC	Thu, Dec 17, 2020	41.89	42.32	41.32	41.90
2074	NYSE	SRC	Wed, Dec 16, 2020	41.50	42.19	41.04	41.89
2073	NYSE	SRC	Tue, Dec 15, 2020	40.39	41.36	39.77	41.31
2072	NYSE	SRC	Mon, Dec 14, 2020	40.56	41.50	40.01	40.06
2071	NYSE	SRC	Fri, Dec 11, 2020	39.84	40.70	39.67	40.17
2070	NYSE	SRC	Thu, Dec 10, 2020	40.06	40.59	39.98	40.36
2069	NYSE	SRC	Wed, Dec 9, 2020	39.97	40.64	39.40	40.35
2068	NYSE	SRC	Tue, Dec 8, 2020	38.88	39.82	38.75	39.74
2067	NYSE	SRC	Mon, Dec 7, 2020	39.00	39.46	38.86	39.24
2066	NYSE	SRC	Fri, Dec 4, 2020	37.92	39.19	37.72	39.12
2065	NYSE	SRC	Thu, Dec 3, 2020	36.87	38.06	36.56	37.49
2064	NYSE	SRC	Wed, Dec 2, 2020	36.46	37.12	36.01	36.70
2063	NYSE	SRC	Tue, Dec 1, 2020	37.38	37.70	36.28	36.60
2062	NYSE	SRC	Mon, Nov 30, 2020	37.56	37.70	36.81	36.84
2061	NYSE	SRC	Fri, Nov 27, 2020	37.79	38.00	37.06	37.76
2060	NYSE	SRC	Wed, Nov 25, 2020	37.40	38.21	36.92	37.74
2059	NYSE	SRC	Tue, Nov 24, 2020	37.16	38.49	36.91	37.45
2058	NYSE	SRC	Mon, Nov 23, 2020	36.08	37.08	35.97	36.46
2057	NYSE	SRC	Fri, Nov 20, 2020	35.96	36.04	35.24	35.60
2056	NYSE	SRC	Thu, Nov 19, 2020	35.32	36.10	35.00	35.98
2055	NYSE	SRC	Wed, Nov 18, 2020	36.63	36.88	35.44	35.45
2054	NYSE	SRC	Tue, Nov 17, 2020	36.96	37.03	36.00	36.69
2053	NYSE	SRC	Mon, Nov 16, 2020	37.33	37.99	36.67	37.49
2052	NYSE	SRC	Fri, Nov 13, 2020	35.68	36.53	35.46	36.40
2051	NYSE	SRC	Thu, Nov 12, 2020	35.42	35.64	34.66	35.20
2050	NYSE	SRC	Wed, Nov 11, 2020	36.05	36.05	34.76	35.80
2049	NYSE	SRC	Tue, Nov 10, 2020	34.42	36.20	34.10	36.00
2048	NYSE	SRC	Mon, Nov 9, 2020	34.14	35.54	33.55	34.51
2047	NYSE	SRC	Fri, Nov 6, 2020	31.38	31.77	30.34	30.57
2046	NYSE	SRC	Thu, Nov 5, 2020	30.62	31.59	30.46	31.25
2045	NYSE	SRC	Wed, Nov 4, 2020	30.88	31.15	30.30	30.32
2044	NYSE	SRC	Tue, Nov 3, 2020	31.69	31.92	30.37	31.46
2043	NYSE	SRC	Mon, Nov 2, 2020	30.38	31.16	30.22	31.10
2042	NYSE	SRC	Fri, Oct 30, 2020	30.52	30.86	29.40	30.05
2041	NYSE	SRC	Thu, Oct 29, 2020	30.08	30.72	29.59	30.53
2040	NYSE	SRC	Wed, Oct 28, 2020	30.00	30.58	29.80	30.20
2039	NYSE	SRC	Tue, Oct 27, 2020	31.92	32.19	30.79	30.79
2038	NYSE	SRC	Mon, Oct 26, 2020	33.30	33.30	31.59	32.09
2037	NYSE	SRC	Fri, Oct 23, 2020	33.80	34.15	33.63	33.66
2036	NYSE	SRC	Thu, Oct 22, 2020	32.78	33.75	32.71	33.58
2035	NYSE	SRC	Wed, Oct 21, 2020	32.43	32.89	32.05	32.78
2034	NYSE	SRC	Tue, Oct 20, 2020	32.54	32.95	32.40	32.62
2033	NYSE	SRC	Mon, Oct 19, 2020	32.67	32.78	32.08	32.25
2032	NYSE	SRC	Fri, Oct 16, 2020	32.61	32.80	32.10	32.45
2031	NYSE	SRC	Thu, Oct 15, 2020	32.34	33.59	32.27	33.18
2030	NYSE	SRC	Wed, Oct 14, 2020	33.35	33.77	32.73	32.83
2029	NYSE	SRC	Tue, Oct 13, 2020	34.77	34.83	33.36	33.55
2028	NYSE	SRC	Mon, Oct 12, 2020	34.71	35.22	34.21	35.06
2027	NYSE	SRC	Fri, Oct 9, 2020	35.37	35.44	34.66	34.71
2026	NYSE	SRC	Thu, Oct 8, 2020	35.03	35.31	34.72	35.00
2025	NYSE	SRC	Wed, Oct 7, 2020	35.40	35.46	34.83	34.90
2024	NYSE	SRC	Tue, Oct 6, 2020	35.65	35.83	34.91	35.11
2023	NYSE	SRC	Mon, Oct 5, 2020	36.00	36.08	34.91	35.34
2022	NYSE	SRC	Fri, Oct 2, 2020	33.97	35.81	33.66	35.70
2021	NYSE	SRC	Thu, Oct 1, 2020	33.92	34.70	33.59	34.69
2020	NYSE	SRC	Wed, Sep 30, 2020	34.07	34.53	33.23	33.75
2019	NYSE	SRC	Tue, Sep 29, 2020	34.39	34.48	33.27	33.71
2018	NYSE	SRC	Mon, Sep 28, 2020	34.89	35.45	34.44	34.56
2017	NYSE	SRC	Fri, Sep 25, 2020	33.40	34.05	33.23	34.03
2016	NYSE	SRC	Thu, Sep 24, 2020	33.29	33.96	32.84	33.57
2015	NYSE	SRC	Wed, Sep 23, 2020	34.27	34.69	33.29	33.46
2014	NYSE	SRC	Tue, Sep 22, 2020	33.24	34.67	33.24	34.38
2013	NYSE	SRC	Mon, Sep 21, 2020	35.00	35.06	32.99	33.12
2012	NYSE	SRC	Fri, Sep 18, 2020	36.52	36.52	35.51	35.70
2011	NYSE	SRC	Thu, Sep 17, 2020	36.47	36.77	35.91	36.50
2010	NYSE	SRC	Wed, Sep 16, 2020	37.46	37.50	36.79	36.86
2009	NYSE	SRC	Tue, Sep 15, 2020	37.64	38.21	37.15	37.26
2008	NYSE	SRC	Mon, Sep 14, 2020	36.63	37.55	36.41	37.51
2007	NYSE	SRC	Fri, Sep 11, 2020	36.47	36.53	35.57	36.20
2006	NYSE	SRC	Thu, Sep 10, 2020	36.46	36.94	36.28	36.38
2005	NYSE	SRC	Wed, Sep 9, 2020	36.51	37.09	36.02	36.59
2004	NYSE	SRC	Tue, Sep 8, 2020	36.21	36.61	35.61	36.22
2003	NYSE	SRC	Fri, Sep 4, 2020	37.15	37.38	35.61	36.47
2002	NYSE	SRC	Thu, Sep 3, 2020	36.39	37.51	36.39	36.81
2001	NYSE	SRC	Wed, Sep 2, 2020	35.60	36.21	35.11	36.15
2000	NYSE	SRC	Tue, Sep 1, 2020	35.29	36.05	34.82	35.62
1999	NYSE	SRC	Mon, Aug 31, 2020	36.43	36.64	35.19	35.51
1998	NYSE	SRC	Fri, Aug 28, 2020	36.26	36.39	35.72	36.34
1997	NYSE	SRC	Thu, Aug 27, 2020	35.75	36.55	35.52	36.19
1996	NYSE	SRC	Wed, Aug 26, 2020	36.20	36.39	35.29	35.47
1995	NYSE	SRC	Tue, Aug 25, 2020	36.81	37.03	35.93	36.27
1994	NYSE	SRC	Mon, Aug 24, 2020	35.84	36.78	35.38	36.77
1993	NYSE	SRC	Fri, Aug 21, 2020	35.00	35.40	34.54	35.28
1992	NYSE	SRC	Thu, Aug 20, 2020	34.47	35.66	34.35	35.10
1991	NYSE	SRC	Wed, Aug 19, 2020	36.23	36.24	34.69	34.78
1990	NYSE	SRC	Tue, Aug 18, 2020	36.61	36.64	36.03	36.27
1989	NYSE	SRC	Mon, Aug 17, 2020	35.97	36.80	35.57	36.80
1988	NYSE	SRC	Fri, Aug 14, 2020	35.68	36.19	35.19	35.78
1987	NYSE	SRC	Thu, Aug 13, 2020	35.80	36.34	35.55	35.95
1986	NYSE	SRC	Wed, Aug 12, 2020	36.03	36.20	35.66	36.04
1985	NYSE	SRC	Tue, Aug 11, 2020	36.60	36.83	35.61	35.70
1984	NYSE	SRC	Mon, Aug 10, 2020	35.47	36.50	35.45	35.93
1983	NYSE	SRC	Fri, Aug 7, 2020	34.23	35.34	34.09	35.33
1982	NYSE	SRC	Thu, Aug 6, 2020	34.57	34.84	34.17	34.43
1981	NYSE	SRC	Wed, Aug 5, 2020	35.03	35.23	33.99	34.80
1980	NYSE	SRC	Tue, Aug 4, 2020	33.59	34.92	33.59	34.82
1979	NYSE	SRC	Mon, Aug 3, 2020	34.47	34.58	33.53	33.70
1978	NYSE	SRC	Fri, Jul 31, 2020	35.05	35.05	33.54	34.46
1977	NYSE	SRC	Thu, Jul 30, 2020	34.08	35.16	33.78	34.92
1976	NYSE	SRC	Wed, Jul 29, 2020	34.17	34.84	33.82	34.83
1975	NYSE	SRC	Tue, Jul 28, 2020	33.30	34.10	32.85	33.90
1974	NYSE	SRC	Mon, Jul 27, 2020	32.48	33.56	32.01	33.52
1973	NYSE	SRC	Fri, Jul 24, 2020	32.95	33.28	32.60	32.62
1972	NYSE	SRC	Thu, Jul 23, 2020	33.64	34.00	32.44	32.94
1971	NYSE	SRC	Wed, Jul 22, 2020	32.75	33.99	32.65	33.96
1970	NYSE	SRC	Tue, Jul 21, 2020	33.05	33.71	33.00	33.09
1969	NYSE	SRC	Mon, Jul 20, 2020	34.00	34.20	32.68	32.93
1968	NYSE	SRC	Fri, Jul 17, 2020	34.10	34.31	33.30	34.19
1967	NYSE	SRC	Thu, Jul 16, 2020	33.46	33.95	33.27	33.77
1966	NYSE	SRC	Wed, Jul 15, 2020	33.71	34.13	33.09	33.79
1965	NYSE	SRC	Tue, Jul 14, 2020	32.69	33.17	32.24	32.99
1964	NYSE	SRC	Mon, Jul 13, 2020	32.51	33.31	31.67	32.76
1963	NYSE	SRC	Fri, Jul 10, 2020	31.60	32.40	31.50	32.36
1962	NYSE	SRC	Thu, Jul 9, 2020	33.25	33.25	31.30	31.68
1961	NYSE	SRC	Wed, Jul 8, 2020	32.96	33.41	32.51	33.25
1960	NYSE	SRC	Tue, Jul 7, 2020	34.03	34.15	32.96	33.07
1959	NYSE	SRC	Mon, Jul 6, 2020	35.25	35.47	34.31	34.61
1958	NYSE	SRC	Thu, Jul 2, 2020	36.13	36.36	34.17	34.25
1957	NYSE	SRC	Wed, Jul 1, 2020	35.24	35.66	34.69	35.16
1956	NYSE	SRC	Tue, Jun 30, 2020	34.75	35.15	34.43	34.86
1955	NYSE	SRC	Mon, Jun 29, 2020	34.37	34.92	33.68	34.65
1954	NYSE	SRC	Fri, Jun 26, 2020	35.59	35.61	34.37	33.76
1953	NYSE	SRC	Thu, Jun 25, 2020	34.76	35.94	34.43	35.88
1952	NYSE	SRC	Wed, Jun 24, 2020	36.00	36.01	33.75	35.33
1951	NYSE	SRC	Tue, Jun 23, 2020	36.38	36.68	35.59	36.39
1950	NYSE	SRC	Mon, Jun 22, 2020	35.49	36.04	34.48	35.87
1949	NYSE	SRC	Fri, Jun 19, 2020	37.48	37.73	35.48	35.73
1948	NYSE	SRC	Thu, Jun 18, 2020	36.38	37.80	36.10	37.20
1947	NYSE	SRC	Wed, Jun 17, 2020	38.01	38.14	36.89	37.07
1946	NYSE	SRC	Tue, Jun 16, 2020	38.34	39.49	37.14	38.06
1945	NYSE	SRC	Mon, Jun 15, 2020	33.22	37.28	33.06	37.14
1944	NYSE	SRC	Fri, Jun 12, 2020	34.63	35.26	32.88	34.72
1943	NYSE	SRC	Thu, Jun 11, 2020	32.71	34.45	32.02	32.34
1942	NYSE	SRC	Wed, Jun 10, 2020	36.23	36.75	34.31	35.49
1941	NYSE	SRC	Tue, Jun 9, 2020	37.10	37.26	35.51	36.61
1940	NYSE	SRC	Mon, Jun 8, 2020	38.60	40.01	38.60	39.94
1939	NYSE	SRC	Fri, Jun 5, 2020	39.20	40.43	36.96	37.36
1938	NYSE	SRC	Thu, Jun 4, 2020	34.01	35.84	33.28	35.64
1937	NYSE	SRC	Wed, Jun 3, 2020	31.28	34.24	31.22	34.01
1936	NYSE	SRC	Tue, Jun 2, 2020	31.04	31.41	30.28	30.59
1935	NYSE	SRC	Mon, Jun 1, 2020	28.60	30.80	28.34	30.65
1934	NYSE	SRC	Fri, May 29, 2020	29.29	29.48	28.06	28.43
1933	NYSE	SRC	Thu, May 28, 2020	31.53	31.53	29.41	29.75
1932	NYSE	SRC	Wed, May 27, 2020	31.58	31.67	29.86	31.05
1931	NYSE	SRC	Tue, May 26, 2020	30.08	30.58	29.89	30.30
1930	NYSE	SRC	Fri, May 22, 2020	28.56	28.79	27.99	28.46
1929	NYSE	SRC	Thu, May 21, 2020	27.35	28.83	27.35	28.56
1928	NYSE	SRC	Wed, May 20, 2020	29.18	29.37	27.42	27.68
1927	NYSE	SRC	Tue, May 19, 2020	28.56	29.46	27.92	28.77
1926	NYSE	SRC	Mon, May 18, 2020	27.72	29.10	27.72	28.71
1925	NYSE	SRC	Fri, May 15, 2020	25.96	26.60	25.13	26.14
1924	NYSE	SRC	Thu, May 14, 2020	25.01	26.21	23.88	26.13
1923	NYSE	SRC	Wed, May 13, 2020	27.00	27.00	25.43	25.67
1922	NYSE	SRC	Tue, May 12, 2020	29.36	29.36	27.28	27.28
1921	NYSE	SRC	Mon, May 11, 2020	29.43	29.72	28.40	29.19
1920	NYSE	SRC	Fri, May 8, 2020	29.83	30.52	29.30	29.87
1919	NYSE	SRC	Thu, May 7, 2020	28.16	29.65	28.02	29.20
1918	NYSE	SRC	Wed, May 6, 2020	27.51	28.66	26.93	27.85
1917	NYSE	SRC	Tue, May 5, 2020	27.81	28.75	27.24	27.32
1916	NYSE	SRC	Mon, May 4, 2020	27.55	28.34	26.88	27.59
1915	NYSE	SRC	Fri, May 1, 2020	29.01	29.82	28.35	28.96
1914	NYSE	SRC	Thu, Apr 30, 2020	30.33	30.96	29.57	30.76
1913	NYSE	SRC	Wed, Apr 29, 2020	30.43	32.11	30.15	31.10
1912	NYSE	SRC	Tue, Apr 28, 2020	29.00	30.15	28.23	29.03
1911	NYSE	SRC	Mon, Apr 27, 2020	26.32	28.27	26.11	27.69
1910	NYSE	SRC	Fri, Apr 24, 2020	25.76	26.06	25.10	26.00
1909	NYSE	SRC	Thu, Apr 23, 2020	25.92	26.87	25.61	25.65
1908	NYSE	SRC	Wed, Apr 22, 2020	26.79	26.79	25.53	25.59
1907	NYSE	SRC	Tue, Apr 21, 2020	25.46	26.05	24.75	25.96
1906	NYSE	SRC	Mon, Apr 20, 2020	25.65	26.74	25.29	26.09
1905	NYSE	SRC	Fri, Apr 17, 2020	26.16	27.43	26.15	26.69
1904	NYSE	SRC	Thu, Apr 16, 2020	26.48	26.81	24.52	24.70
1903	NYSE	SRC	Wed, Apr 15, 2020	27.70	28.17	25.64	26.55
1902	NYSE	SRC	Tue, Apr 14, 2020	30.09	30.82	28.37	29.27
1901	NYSE	SRC	Mon, Apr 13, 2020	30.97	31.35	28.11	29.41
1900	NYSE	SRC	Thu, Apr 9, 2020	29.50	31.97	29.00	30.63
1899	NYSE	SRC	Wed, Apr 8, 2020	26.41	28.21	25.27	27.84
1898	NYSE	SRC	Tue, Apr 7, 2020	25.77	26.80	25.10	25.86
1897	NYSE	SRC	Mon, Apr 6, 2020	23.62	25.22	23.20	24.10
1896	NYSE	SRC	Fri, Apr 3, 2020	23.07	23.11	20.83	22.25
1895	NYSE	SRC	Thu, Apr 2, 2020	22.77	23.53	22.11	23.14
1894	NYSE	SRC	Wed, Apr 1, 2020	24.47	24.79	21.88	22.89
1893	NYSE	SRC	Tue, Mar 31, 2020	26.19	26.38	24.85	26.15
1892	NYSE	SRC	Mon, Mar 30, 2020	26.87	26.87	24.12	26.51
1891	NYSE	SRC	Fri, Mar 27, 2020	27.00	28.96	25.83	26.90
1890	NYSE	SRC	Thu, Mar 26, 2020	26.73	29.51	26.47	28.30
1889	NYSE	SRC	Wed, Mar 25, 2020	25.80	28.18	25.00	26.45
1888	NYSE	SRC	Tue, Mar 24, 2020	23.63	26.05	23.39	25.61
1887	NYSE	SRC	Mon, Mar 23, 2020	25.25	25.83	20.75	22.28
1886	NYSE	SRC	Fri, Mar 20, 2020	23.79	27.59	23.20	25.83
1885	NYSE	SRC	Thu, Mar 19, 2020	20.39	23.94	18.37	23.21
1884	NYSE	SRC	Wed, Mar 18, 2020	23.84	24.06	18.93	20.47
1883	NYSE	SRC	Tue, Mar 17, 2020	25.66	25.74	21.42	25.70
1882	NYSE	SRC	Mon, Mar 16, 2020	34.53	34.53	25.09	25.09
1881	NYSE	SRC	Fri, Mar 13, 2020	37.82	38.68	34.96	38.68
1880	NYSE	SRC	Thu, Mar 12, 2020	35.50	40.08	35.50	35.93
1879	NYSE	SRC	Wed, Mar 11, 2020	42.86	43.25	40.27	40.49
1878	NYSE	SRC	Tue, Mar 10, 2020	42.12	44.10	41.20	44.02
1877	NYSE	SRC	Mon, Mar 9, 2020	42.13	42.72	40.00	41.05
1876	NYSE	SRC	Fri, Mar 6, 2020	45.60	45.85	43.58	45.20
1875	NYSE	SRC	Thu, Mar 5, 2020	47.99	48.15	46.64	47.01
1874	NYSE	SRC	Wed, Mar 4, 2020	47.96	48.90	47.62	48.64
1873	NYSE	SRC	Tue, Mar 3, 2020	47.26	48.68	46.61	47.44
1872	NYSE	SRC	Mon, Mar 2, 2020	45.82	47.27	44.63	47.17
1871	NYSE	SRC	Fri, Feb 28, 2020	45.37	45.79	43.54	45.50
1870	NYSE	SRC	Thu, Feb 27, 2020	50.00	50.00	46.54	46.57
1869	NYSE	SRC	Wed, Feb 26, 2020	52.07	52.67	50.50	50.58
1868	NYSE	SRC	Tue, Feb 25, 2020	53.44	54.40	51.94	52.16
1867	NYSE	SRC	Mon, Feb 24, 2020	53.32	54.12	53.21	53.60
1866	NYSE	SRC	Fri, Feb 21, 2020	54.32	54.62	53.89	54.11
1865	NYSE	SRC	Thu, Feb 20, 2020	53.27	54.59	53.01	54.55
1864	NYSE	SRC	Wed, Feb 19, 2020	54.04	54.04	52.92	52.92
1863	NYSE	SRC	Tue, Feb 18, 2020	53.77	54.29	53.66	54.02
1862	NYSE	SRC	Fri, Feb 14, 2020	53.37	53.86	53.06	53.77
1861	NYSE	SRC	Thu, Feb 13, 2020	52.75	53.60	52.75	53.24
1860	NYSE	SRC	Wed, Feb 12, 2020	53.51	53.51	52.19	52.89
1859	NYSE	SRC	Tue, Feb 11, 2020	54.49	54.63	53.42	53.51
1858	NYSE	SRC	Mon, Feb 10, 2020	54.27	54.46	53.95	54.44
1857	NYSE	SRC	Fri, Feb 7, 2020	53.80	54.49	53.74	54.09
1856	NYSE	SRC	Thu, Feb 6, 2020	53.13	53.94	53.01	53.71
1855	NYSE	SRC	Wed, Feb 5, 2020	54.01	54.01	52.86	53.07
1854	NYSE	SRC	Tue, Feb 4, 2020	53.31	54.16	53.01	53.94
1853	NYSE	SRC	Mon, Feb 3, 2020	52.93	53.68	52.78	53.27
1852	NYSE	SRC	Fri, Jan 31, 2020	52.79	53.09	52.44	52.78
1851	NYSE	SRC	Thu, Jan 30, 2020	52.85	53.18	52.59	52.87
1850	NYSE	SRC	Wed, Jan 29, 2020	53.21	53.53	52.86	52.94
1849	NYSE	SRC	Tue, Jan 28, 2020	52.12	53.11	52.12	53.00
1848	NYSE	SRC	Mon, Jan 27, 2020	51.65	52.34	51.50	52.06
1847	NYSE	SRC	Fri, Jan 24, 2020	51.89	52.24	51.62	51.86
1846	NYSE	SRC	Thu, Jan 23, 2020	52.06	52.36	51.83	51.92
1845	NYSE	SRC	Wed, Jan 22, 2020	52.71	52.81	51.88	52.05
1844	NYSE	SRC	Tue, Jan 21, 2020	51.48	52.63	51.48	52.60
1843	NYSE	SRC	Fri, Jan 17, 2020	51.13	51.80	50.93	51.42
1842	NYSE	SRC	Thu, Jan 16, 2020	50.71	51.16	50.45	51.16
1841	NYSE	SRC	Wed, Jan 15, 2020	50.06	50.89	49.89	50.59
1840	NYSE	SRC	Tue, Jan 14, 2020	49.68	50.15	49.40	50.09
1839	NYSE	SRC	Mon, Jan 13, 2020	49.31	49.72	49.15	49.59
1838	NYSE	SRC	Fri, Jan 10, 2020	49.06	49.39	48.98	49.31
1837	NYSE	SRC	Thu, Jan 9, 2020	49.26	49.31	48.92	49.06
1836	NYSE	SRC	Wed, Jan 8, 2020	49.01	49.30	48.75	49.28
1835	NYSE	SRC	Tue, Jan 7, 2020	48.99	49.09	48.40	48.92
1834	NYSE	SRC	Mon, Jan 6, 2020	48.83	49.35	48.59	49.28
1833	NYSE	SRC	Fri, Jan 3, 2020	47.75	48.67	47.70	48.57
1832	NYSE	SRC	Thu, Jan 2, 2020	49.42	49.42	47.24	47.70
1831	NYSE	SRC	Tue, Dec 31, 2019	48.50	49.20	48.50	49.18
1830	NYSE	SRC	Mon, Dec 30, 2019	48.50	48.67	48.35	48.51
1829	NYSE	SRC	Fri, Dec 27, 2019	49.12	49.36	48.88	49.13
1828	NYSE	SRC	Thu, Dec 26, 2019	48.90	49.36	48.75	49.02
1827	NYSE	SRC	Tue, Dec 24, 2019	48.54	48.91	48.48	48.78
1826	NYSE	SRC	Mon, Dec 23, 2019	49.42	49.50	48.37	48.51
1825	NYSE	SRC	Fri, Dec 20, 2019	48.87	49.36	48.55	49.21
1824	NYSE	SRC	Thu, Dec 19, 2019	48.73	49.10	48.54	48.72
1823	NYSE	SRC	Wed, Dec 18, 2019	48.31	49.07	48.29	48.74
1822	NYSE	SRC	Tue, Dec 17, 2019	49.84	49.98	48.20	48.34
1821	NYSE	SRC	Mon, Dec 16, 2019	49.54	49.86	49.11	49.79
1820	NYSE	SRC	Fri, Dec 13, 2019	49.79	49.99	48.91	49.47
1819	NYSE	SRC	Thu, Dec 12, 2019	51.25	51.44	49.69	49.70
1818	NYSE	SRC	Wed, Dec 11, 2019	52.54	52.69	50.96	51.37
1817	NYSE	SRC	Tue, Dec 10, 2019	52.94	53.23	52.72	52.79
1816	NYSE	SRC	Mon, Dec 9, 2019	52.75	52.83	52.28	52.81
1815	NYSE	SRC	Fri, Dec 6, 2019	52.63	53.09	52.31	52.52
1814	NYSE	SRC	Thu, Dec 5, 2019	52.97	52.97	51.87	52.59
1813	NYSE	SRC	Wed, Dec 4, 2019	52.50	53.10	52.50	53.05
1812	NYSE	SRC	Tue, Dec 3, 2019	52.36	52.55	51.97	52.52
1811	NYSE	SRC	Mon, Dec 2, 2019	52.30	52.36	51.53	51.61
1810	NYSE	SRC	Fri, Nov 29, 2019	52.53	52.84	52.28	52.40
1809	NYSE	SRC	Wed, Nov 27, 2019	51.81	52.58	51.67	52.46
1808	NYSE	SRC	Tue, Nov 26, 2019	50.90	51.62	50.84	51.60
1807	NYSE	SRC	Mon, Nov 25, 2019	50.61	50.99	50.33	50.68
1806	NYSE	SRC	Fri, Nov 22, 2019	50.35	50.52	49.52	50.32
1805	NYSE	SRC	Thu, Nov 21, 2019	51.25	51.60	50.31	50.34
1804	NYSE	SRC	Wed, Nov 20, 2019	51.23	51.89	51.16	51.47
1803	NYSE	SRC	Tue, Nov 19, 2019	51.12	51.32	50.48	51.18
1802	NYSE	SRC	Mon, Nov 18, 2019	50.71	51.52	50.65	51.04
1801	NYSE	SRC	Fri, Nov 15, 2019	50.41	50.83	50.21	50.77
1800	NYSE	SRC	Thu, Nov 14, 2019	49.79	50.42	49.75	50.42
1799	NYSE	SRC	Wed, Nov 13, 2019	49.38	50.14	49.38	49.74
1798	NYSE	SRC	Tue, Nov 12, 2019	49.67	50.09	49.34	49.42
1797	NYSE	SRC	Mon, Nov 11, 2019	49.56	49.76	49.05	49.49
1796	NYSE	SRC	Fri, Nov 8, 2019	49.03	49.42	48.70	49.34
1795	NYSE	SRC	Thu, Nov 7, 2019	50.34	50.48	48.89	49.16
1794	NYSE	SRC	Wed, Nov 6, 2019	50.57	50.76	50.04	50.41
1793	NYSE	SRC	Tue, Nov 5, 2019	49.79	50.97	49.47	50.42
1792	NYSE	SRC	Mon, Nov 4, 2019	49.68	49.94	49.16	49.79
1791	NYSE	SRC	Fri, Nov 1, 2019	49.81	49.98	49.05	49.82
1790	NYSE	SRC	Thu, Oct 31, 2019	49.61	50.06	49.26	49.84
1789	NYSE	SRC	Wed, Oct 30, 2019	49.16	49.69	49.01	49.56
1788	NYSE	SRC	Tue, Oct 29, 2019	48.70	49.33	48.70	49.10
1787	NYSE	SRC	Mon, Oct 28, 2019	48.76	48.87	48.47	48.66
1786	NYSE	SRC	Fri, Oct 25, 2019	48.95	49.07	48.44	48.83
1785	NYSE	SRC	Thu, Oct 24, 2019	49.02	49.09	48.70	48.91
1784	NYSE	SRC	Wed, Oct 23, 2019	49.31	49.31	48.64	48.93
1783	NYSE	SRC	Tue, Oct 22, 2019	49.53	49.53	48.99	49.23
1782	NYSE	SRC	Mon, Oct 21, 2019	48.63	49.46	48.47	49.43
1781	NYSE	SRC	Fri, Oct 18, 2019	48.13	48.77	48.01	48.66
1780	NYSE	SRC	Thu, Oct 17, 2019	48.32	48.47	48.03	48.15
1779	NYSE	SRC	Wed, Oct 16, 2019	47.97	48.43	47.67	48.39
1778	NYSE	SRC	Tue, Oct 15, 2019	48.24	48.37	47.91	48.04
1777	NYSE	SRC	Mon, Oct 14, 2019	48.39	48.44	47.96	48.25
1776	NYSE	SRC	Fri, Oct 11, 2019	48.75	48.75	48.05	48.28
1775	NYSE	SRC	Thu, Oct 10, 2019	48.19	48.56	47.96	48.48
1774	NYSE	SRC	Wed, Oct 9, 2019	48.21	48.41	47.93	48.07
1773	NYSE	SRC	Tue, Oct 8, 2019	48.06	48.44	47.87	48.18
1772	NYSE	SRC	Mon, Oct 7, 2019	47.86	48.19	47.77	47.96
1771	NYSE	SRC	Fri, Oct 4, 2019	47.75	48.08	47.67	48.06
1770	NYSE	SRC	Thu, Oct 3, 2019	47.89	48.32	47.50	47.80
1769	NYSE	SRC	Wed, Oct 2, 2019	47.87	48.10	47.35	47.80
1768	NYSE	SRC	Tue, Oct 1, 2019	47.90	48.14	47.37	47.85
1767	NYSE	SRC	Mon, Sep 30, 2019	47.69	48.24	47.60	47.86
1766	NYSE	SRC	Fri, Sep 27, 2019	48.35	48.47	47.50	47.86
1765	NYSE	SRC	Thu, Sep 26, 2019	47.94	49.04	47.87	48.25
1764	NYSE	SRC	Wed, Sep 25, 2019	47.71	47.99	47.53	47.66
1763	NYSE	SRC	Tue, Sep 24, 2019	48.14	48.23	47.50	47.66
1762	NYSE	SRC	Mon, Sep 23, 2019	48.07	48.64	48.02	48.13
1761	NYSE	SRC	Fri, Sep 20, 2019	47.75	48.13	47.59	48.06
1760	NYSE	SRC	Thu, Sep 19, 2019	47.81	47.81	47.32	47.66
1759	NYSE	SRC	Wed, Sep 18, 2019	47.79	47.79	47.05	47.46
1758	NYSE	SRC	Tue, Sep 17, 2019	47.26	47.93	47.13	47.62
1757	NYSE	SRC	Mon, Sep 16, 2019	47.10	47.34	46.95	47.25
1756	NYSE	SRC	Fri, Sep 13, 2019	47.24	47.64	46.60	46.93
1755	NYSE	SRC	Thu, Sep 12, 2019	47.38	47.65	46.96	47.36
1754	NYSE	SRC	Wed, Sep 11, 2019	46.80	47.31	46.63	47.10
1753	NYSE	SRC	Tue, Sep 10, 2019	46.58	46.77	45.81	46.77
1752	NYSE	SRC	Mon, Sep 9, 2019	47.60	47.61	46.66	46.87
1751	NYSE	SRC	Fri, Sep 6, 2019	47.67	47.99	47.58	47.70
1750	NYSE	SRC	Thu, Sep 5, 2019	48.31	48.53	47.27	47.63
1749	NYSE	SRC	Wed, Sep 4, 2019	48.28	48.57	48.14	48.54
1748	NYSE	SRC	Tue, Sep 3, 2019	47.81	48.59	47.68	48.02
1747	NYSE	SRC	Fri, Aug 30, 2019	47.91	48.23	47.66	47.94
1746	NYSE	SRC	Thu, Aug 29, 2019	47.37	47.84	47.14	47.80
1745	NYSE	SRC	Wed, Aug 28, 2019	46.95	47.03	46.48	46.94
1744	NYSE	SRC	Tue, Aug 27, 2019	46.49	47.18	46.48	46.85
1743	NYSE	SRC	Mon, Aug 26, 2019	46.20	46.45	45.81	46.17
1742	NYSE	SRC	Fri, Aug 23, 2019	46.48	46.86	45.73	45.88
1741	NYSE	SRC	Thu, Aug 22, 2019	45.80	46.61	45.76	46.58
1740	NYSE	SRC	Wed, Aug 21, 2019	45.76	46.03	45.60	45.74
1739	NYSE	SRC	Tue, Aug 20, 2019	46.28	46.34	45.69	45.72
1738	NYSE	SRC	Mon, Aug 19, 2019	46.58	46.58	46.06	46.16
1737	NYSE	SRC	Fri, Aug 16, 2019	45.64	46.63	45.01	46.27
1736	NYSE	SRC	Thu, Aug 15, 2019	45.33	45.81	45.22	45.50
1735	NYSE	SRC	Wed, Aug 14, 2019	45.29	45.38	45.06	45.24
1734	NYSE	SRC	Tue, Aug 13, 2019	45.96	46.00	45.30	45.46
1733	NYSE	SRC	Mon, Aug 12, 2019	46.21	46.29	45.70	45.72
1732	NYSE	SRC	Fri, Aug 9, 2019	46.13	46.56	45.69	46.15
1731	NYSE	SRC	Thu, Aug 8, 2019	45.99	46.43	45.40	46.28
1730	NYSE	SRC	Wed, Aug 7, 2019	44.10	46.23	44.10	45.92
1729	NYSE	SRC	Tue, Aug 6, 2019	43.25	44.38	43.25	44.03
1728	NYSE	SRC	Mon, Aug 5, 2019	43.82	43.82	42.61	43.17
1727	NYSE	SRC	Fri, Aug 2, 2019	43.85	44.38	43.80	43.88
1726	NYSE	SRC	Thu, Aug 1, 2019	44.09	44.30	43.70	43.87
1725	NYSE	SRC	Wed, Jul 31, 2019	44.56	44.90	43.87	44.12
1724	NYSE	SRC	Tue, Jul 30, 2019	44.17	44.73	44.17	44.70
1723	NYSE	SRC	Mon, Jul 29, 2019	44.01	44.37	43.77	44.28
1722	NYSE	SRC	Fri, Jul 26, 2019	43.80	44.00	43.44	43.86
1721	NYSE	SRC	Thu, Jul 25, 2019	43.73	43.87	43.43	43.73
1720	NYSE	SRC	Wed, Jul 24, 2019	43.86	43.95	43.58	43.82
1719	NYSE	SRC	Tue, Jul 23, 2019	43.58	43.84	43.15	43.81
1718	NYSE	SRC	Mon, Jul 22, 2019	43.67	43.81	43.06	43.42
1717	NYSE	SRC	Fri, Jul 19, 2019	43.86	44.02	43.31	43.60
1716	NYSE	SRC	Thu, Jul 18, 2019	43.69	44.05	43.20	43.91
1715	NYSE	SRC	Wed, Jul 17, 2019	44.15	44.43	43.27	43.78
1714	NYSE	SRC	Tue, Jul 16, 2019	44.51	44.68	43.97	44.09
1713	NYSE	SRC	Mon, Jul 15, 2019	44.85	45.24	44.62	44.74
1712	NYSE	SRC	Fri, Jul 12, 2019	44.68	44.99	44.44	44.80
1711	NYSE	SRC	Thu, Jul 11, 2019	45.21	45.63	44.50	44.79
1710	NYSE	SRC	Wed, Jul 10, 2019	44.30	44.76	44.17	44.72
1709	NYSE	SRC	Tue, Jul 9, 2019	44.15	44.61	44.02	44.18
1708	NYSE	SRC	Mon, Jul 8, 2019	44.44	44.68	44.04	44.38
1707	NYSE	SRC	Fri, Jul 5, 2019	44.46	44.73	43.88	44.60
1706	NYSE	SRC	Wed, Jul 3, 2019	43.98	45.13	43.98	44.90
1705	NYSE	SRC	Tue, Jul 2, 2019	44.15	44.60	43.82	44.22
1704	NYSE	SRC	Mon, Jul 1, 2019	42.75	42.83	41.77	42.35
1703	NYSE	SRC	Fri, Jun 28, 2019	42.27	42.71	42.19	42.66
1702	NYSE	SRC	Thu, Jun 27, 2019	42.40	42.76	42.15	42.28
1701	NYSE	SRC	Wed, Jun 26, 2019	43.77	43.80	42.53	42.16
1700	NYSE	SRC	Tue, Jun 25, 2019	44.50	44.56	43.74	43.81
1699	NYSE	SRC	Mon, Jun 24, 2019	45.03	45.09	44.14	44.48
1698	NYSE	SRC	Fri, Jun 21, 2019	45.10	45.10	44.43	44.90
1697	NYSE	SRC	Thu, Jun 20, 2019	45.00	45.38	44.67	45.14
1696	NYSE	SRC	Wed, Jun 19, 2019	44.44	44.99	44.19	44.82
1695	NYSE	SRC	Tue, Jun 18, 2019	44.94	45.26	44.19	44.46
1694	NYSE	SRC	Mon, Jun 17, 2019	44.88	45.28	44.48	44.79
1693	NYSE	SRC	Fri, Jun 14, 2019	44.56	45.00	44.45	44.77
1692	NYSE	SRC	Thu, Jun 13, 2019	44.71	45.06	44.21	44.58
1691	NYSE	SRC	Wed, Jun 12, 2019	44.30	44.69	44.29	44.58
1690	NYSE	SRC	Tue, Jun 11, 2019	44.06	44.20	43.72	44.20
1689	NYSE	SRC	Mon, Jun 10, 2019	44.37	44.56	43.60	44.03
1688	NYSE	SRC	Fri, Jun 7, 2019	44.72	44.74	44.20	44.42
1687	NYSE	SRC	Thu, Jun 6, 2019	44.71	44.71	43.83	44.55
1686	NYSE	SRC	Wed, Jun 5, 2019	43.94	44.76	43.80	44.75
1685	NYSE	SRC	Tue, Jun 4, 2019	44.09	44.09	43.04	43.70
1684	NYSE	SRC	Mon, Jun 3, 2019	43.34	44.01	43.16	43.93
1683	NYSE	SRC	Fri, May 31, 2019	41.98	42.72	41.78	42.66
1682	NYSE	SRC	Thu, May 30, 2019	41.86	42.45	41.78	42.11
1681	NYSE	SRC	Wed, May 29, 2019	41.93	41.93	41.24	41.74
1680	NYSE	SRC	Tue, May 28, 2019	42.74	42.79	41.96	41.98
1679	NYSE	SRC	Fri, May 24, 2019	42.87	43.00	42.51	42.63
1678	NYSE	SRC	Thu, May 23, 2019	42.65	42.92	42.47	42.75
1677	NYSE	SRC	Wed, May 22, 2019	42.78	42.89	42.60	42.83
1676	NYSE	SRC	Tue, May 21, 2019	42.85	43.15	42.72	42.81
1675	NYSE	SRC	Mon, May 20, 2019	43.12	43.17	42.58	42.74
1674	NYSE	SRC	Fri, May 17, 2019	43.00	43.20	42.86	43.05
1673	NYSE	SRC	Thu, May 16, 2019	42.71	43.20	42.63	42.95
1672	NYSE	SRC	Wed, May 15, 2019	42.60	42.82	42.50	42.76
1671	NYSE	SRC	Tue, May 14, 2019	42.74	42.86	42.40	42.60
1670	NYSE	SRC	Mon, May 13, 2019	41.97	42.76	41.83	42.64
1669	NYSE	SRC	Fri, May 10, 2019	41.72	42.26	41.63	42.24
1668	NYSE	SRC	Thu, May 9, 2019	41.44	41.78	40.84	41.72
1667	NYSE	SRC	Wed, May 8, 2019	41.00	41.70	41.00	41.54
1666	NYSE	SRC	Tue, May 7, 2019	42.13	42.15	41.28	41.51
1665	NYSE	SRC	Mon, May 6, 2019	41.69	42.30	41.61	42.15
1664	NYSE	SRC	Fri, May 3, 2019	41.66	42.23	41.48	41.70
1663	NYSE	SRC	Thu, May 2, 2019	41.10	42.69	41.00	42.40
1662	NYSE	SRC	Wed, May 1, 2019	40.58	41.29	40.47	41.03
1661	NYSE	SRC	Tue, Apr 30, 2019	40.48	40.75	40.33	40.46
1660	NYSE	SRC	Mon, Apr 29, 2019	41.05	41.14	40.49	40.51
1659	NYSE	SRC	Fri, Apr 26, 2019	40.74	41.17	40.53	41.14
1658	NYSE	SRC	Thu, Apr 25, 2019	40.18	40.64	39.96	40.60
1657	NYSE	SRC	Wed, Apr 24, 2019	40.14	40.63	40.03	40.33
1656	NYSE	SRC	Tue, Apr 23, 2019	39.34	40.21	39.28	40.01
1655	NYSE	SRC	Mon, Apr 22, 2019	39.61	39.68	39.06	39.37
1654	NYSE	SRC	Thu, Apr 18, 2019	39.55	39.94	39.36	39.68
1653	NYSE	SRC	Wed, Apr 17, 2019	39.91	39.91	39.32	39.45
1652	NYSE	SRC	Tue, Apr 16, 2019	40.77	40.77	39.57	39.77
1651	NYSE	SRC	Mon, Apr 15, 2019	40.95	41.00	40.50	40.69
1650	NYSE	SRC	Fri, Apr 12, 2019	40.59	40.92	40.28	40.90
1649	NYSE	SRC	Thu, Apr 11, 2019	40.77	40.95	40.44	40.61
1648	NYSE	SRC	Wed, Apr 10, 2019	40.38	40.91	40.33	40.69
1647	NYSE	SRC	Tue, Apr 9, 2019	40.45	40.55	40.00	40.14
1646	NYSE	SRC	Mon, Apr 8, 2019	40.21	40.61	40.00	40.44
1645	NYSE	SRC	Fri, Apr 5, 2019	40.40	40.62	39.95	40.33
1644	NYSE	SRC	Thu, Apr 4, 2019	40.03	40.41	39.91	40.40
1643	NYSE	SRC	Wed, Apr 3, 2019	39.73	40.11	39.48	39.84
1642	NYSE	SRC	Tue, Apr 2, 2019	39.83	39.90	39.12	39.76
1641	NYSE	SRC	Mon, Apr 1, 2019	39.79	39.82	39.28	39.77
1640	NYSE	SRC	Fri, Mar 29, 2019	39.08	39.88	38.84	39.73
1639	NYSE	SRC	Thu, Mar 28, 2019	37.64	39.11	37.57	39.10
1638	NYSE	SRC	Wed, Mar 27, 2019	38.28	38.28	37.67	37.48
1637	NYSE	SRC	Tue, Mar 26, 2019	37.76	38.23	37.68	38.14
1636	NYSE	SRC	Mon, Mar 25, 2019	37.93	38.06	37.59	37.75
1635	NYSE	SRC	Fri, Mar 22, 2019	37.83	38.21	37.62	37.78
1634	NYSE	SRC	Thu, Mar 21, 2019	37.00	37.87	37.00	37.75
1633	NYSE	SRC	Wed, Mar 20, 2019	36.98	37.42	36.69	37.06
1632	NYSE	SRC	Tue, Mar 19, 2019	37.27	37.40	36.98	37.00
1631	NYSE	SRC	Mon, Mar 18, 2019	37.49	37.71	37.03	37.14
1630	NYSE	SRC	Fri, Mar 15, 2019	37.73	37.74	37.26	37.42
1629	NYSE	SRC	Thu, Mar 14, 2019	37.88	37.93	37.60	37.71
1628	NYSE	SRC	Wed, Mar 13, 2019	37.90	38.23	37.73	37.75
1627	NYSE	SRC	Tue, Mar 12, 2019	37.95	38.10	37.73	37.84
1626	NYSE	SRC	Mon, Mar 11, 2019	37.49	37.86	37.29	37.86
1625	NYSE	SRC	Fri, Mar 8, 2019	37.48	37.72	37.18	37.46
1624	NYSE	SRC	Thu, Mar 7, 2019	37.61	38.02	37.47	37.58
1623	NYSE	SRC	Wed, Mar 6, 2019	38.02	38.02	37.42	37.48
1622	NYSE	SRC	Tue, Mar 5, 2019	38.00	38.13	37.81	38.04
1621	NYSE	SRC	Mon, Mar 4, 2019	38.07	38.35	37.60	38.07
1620	NYSE	SRC	Fri, Mar 1, 2019	38.61	38.89	37.56	37.86
1619	NYSE	SRC	Thu, Feb 28, 2019	38.40	38.95	38.24	38.64
1618	NYSE	SRC	Wed, Feb 27, 2019	38.60	38.67	38.10	38.41
1617	NYSE	SRC	Tue, Feb 26, 2019	39.18	39.33	38.70	38.72
1616	NYSE	SRC	Mon, Feb 25, 2019	40.00	40.05	39.23	39.29
1615	NYSE	SRC	Fri, Feb 22, 2019	39.98	40.14	39.71	39.90
1614	NYSE	SRC	Thu, Feb 21, 2019	38.85	39.82	38.71	39.75
1613	NYSE	SRC	Wed, Feb 20, 2019	39.68	39.97	39.18	39.36
1612	NYSE	SRC	Tue, Feb 19, 2019	40.36	40.48	39.81	39.84
1611	NYSE	SRC	Fri, Feb 15, 2019	39.89	40.47	39.67	40.47
1610	NYSE	SRC	Thu, Feb 14, 2019	39.59	39.88	39.35	39.79
1609	NYSE	SRC	Wed, Feb 13, 2019	39.07	39.64	38.97	39.60
1608	NYSE	SRC	Tue, Feb 12, 2019	40.19	40.19	39.07	39.17
1607	NYSE	SRC	Mon, Feb 11, 2019	39.86	40.21	39.53	40.12
1606	NYSE	SRC	Fri, Feb 8, 2019	39.54	39.97	39.39	39.94
1605	NYSE	SRC	Thu, Feb 7, 2019	39.19	39.75	39.06	39.64
1604	NYSE	SRC	Wed, Feb 6, 2019	39.81	39.81	39.26	39.31
1603	NYSE	SRC	Tue, Feb 5, 2019	39.52	39.79	39.30	39.75
1602	NYSE	SRC	Mon, Feb 4, 2019	39.56	39.57	38.98	39.55
1601	NYSE	SRC	Fri, Feb 1, 2019	39.69	40.10	38.73	39.60
1600	NYSE	SRC	Thu, Jan 31, 2019	39.03	39.76	38.76	39.72
1599	NYSE	SRC	Wed, Jan 30, 2019	38.65	39.25	38.54	39.07
1598	NYSE	SRC	Tue, Jan 29, 2019	38.36	38.58	38.28	38.53
1597	NYSE	SRC	Mon, Jan 28, 2019	38.11	38.46	37.94	38.32
1596	NYSE	SRC	Fri, Jan 25, 2019	37.53	38.33	37.45	38.25
1595	NYSE	SRC	Thu, Jan 24, 2019	37.78	37.95	37.16	37.46
1594	NYSE	SRC	Wed, Jan 23, 2019	37.66	37.96	37.25	37.73
1593	NYSE	SRC	Tue, Jan 22, 2019	37.19	37.77	36.99	37.76
1592	NYSE	SRC	Fri, Jan 18, 2019	37.13	37.33	36.72	37.08
1591	NYSE	SRC	Thu, Jan 17, 2019	37.71	37.81	36.69	36.99
1590	NYSE	SRC	Wed, Jan 16, 2019	37.41	37.89	37.21	37.68
1589	NYSE	SRC	Tue, Jan 15, 2019	36.60	37.49	36.60	37.45
1588	NYSE	SRC	Mon, Jan 14, 2019	36.83	37.07	36.47	36.50
1587	NYSE	SRC	Fri, Jan 11, 2019	36.87	36.99	36.47	36.99
1586	NYSE	SRC	Thu, Jan 10, 2019	36.44	36.87	36.07	36.74
1585	NYSE	SRC	Wed, Jan 9, 2019	36.43	36.68	35.84	36.49
1584	NYSE	SRC	Tue, Jan 8, 2019	35.67	36.48	35.41	36.41
1583	NYSE	SRC	Mon, Jan 7, 2019	35.76	36.07	35.34	35.40
1582	NYSE	SRC	Fri, Jan 4, 2019	35.25	35.87	35.25	35.75
1581	NYSE	SRC	Thu, Jan 3, 2019	34.60	35.79	34.60	35.16
1580	NYSE	SRC	Wed, Jan 2, 2019	34.95	34.95	34.31	34.63
1579	NYSE	SRC	Mon, Dec 31, 2018	34.96	35.28	34.46	35.25
1578	NYSE	SRC	Fri, Dec 28, 2018	35.30	35.60	34.77	34.98
1577	NYSE	SRC	Thu, Dec 27, 2018	35.30	35.74	34.59	35.00
1576	NYSE	SRC	Wed, Dec 26, 2018	34.35	35.55	33.86	35.48
1575	NYSE	SRC	Mon, Dec 24, 2018	35.45	35.51	33.96	34.29
1574	NYSE	SRC	Fri, Dec 21, 2018	35.86	36.35	35.41	35.51
1573	NYSE	SRC	Thu, Dec 20, 2018	36.26	36.43	35.51	35.84
1572	NYSE	SRC	Wed, Dec 19, 2018	37.11	37.11	35.92	36.30
1571	NYSE	SRC	Tue, Dec 18, 2018	37.64	37.86	36.92	37.16
1570	NYSE	SRC	Mon, Dec 17, 2018	39.54	39.82	37.25	37.38
1569	NYSE	SRC	Fri, Dec 14, 2018	39.78	39.87	39.06	39.50
1568	NYSE	SRC	Thu, Dec 13, 2018	38.21	40.11	37.66	39.72
1567	NYSE	SRC	Wed, Dec 12, 2018	38.55	38.95	38.25	38.25
1566	NYSE	SRC	Tue, Dec 11, 2018	38.30	38.78	38.00	38.15
1565	NYSE	SRC	Mon, Dec 10, 2018	38.35	38.35	36.75	37.95
1564	NYSE	SRC	Fri, Dec 7, 2018	39.40	39.45	38.20	38.30
1563	NYSE	SRC	Thu, Dec 6, 2018	37.65	39.45	36.93	39.40
1562	NYSE	SRC	Tue, Dec 4, 2018	38.50	39.45	38.50	38.80
1561	NYSE	SRC	Mon, Dec 3, 2018	37.10	38.45	36.95	38.45
1560	NYSE	SRC	Fri, Nov 30, 2018	37.05	37.30	36.58	37.10
1559	NYSE	SRC	Thu, Nov 29, 2018	37.20	37.30	36.10	36.80
1558	NYSE	SRC	Wed, Nov 28, 2018	37.20	37.53	36.80	37.10
1557	NYSE	SRC	Tue, Nov 27, 2018	37.00	37.43	36.50	37.25
1556	NYSE	SRC	Mon, Nov 26, 2018	37.45	37.63	37.01	37.05
1555	NYSE	SRC	Fri, Nov 23, 2018	37.65	37.85	37.10	37.40
1554	NYSE	SRC	Wed, Nov 21, 2018	38.05	38.20	37.70	37.80
1553	NYSE	SRC	Tue, Nov 20, 2018	38.35	38.60	37.90	38.15
1552	NYSE	SRC	Mon, Nov 19, 2018	39.35	39.45	38.15	38.55
1551	NYSE	SRC	Fri, Nov 16, 2018	39.00	39.35	38.85	39.25
1550	NYSE	SRC	Thu, Nov 15, 2018	39.50	39.90	38.75	38.95
1549	NYSE	SRC	Wed, Nov 14, 2018	40.85	41.25	40.10	40.20
1548	NYSE	SRC	Tue, Nov 13, 2018	41.05	41.25	40.30	40.45
1547	NYSE	SRC	Mon, Nov 12, 2018	41.10	41.65	40.80	40.80
1546	NYSE	SRC	Fri, Nov 9, 2018	41.00	41.40	40.85	40.95
1545	NYSE	SRC	Thu, Nov 8, 2018	40.95	41.15	40.55	41.10
1544	NYSE	SRC	Wed, Nov 7, 2018	40.55	41.00	40.35	40.95
1543	NYSE	SRC	Tue, Nov 6, 2018	40.75	40.85	40.25	40.55
1542	NYSE	SRC	Mon, Nov 5, 2018	39.50	41.40	39.50	40.90
1541	NYSE	SRC	Fri, Nov 2, 2018	39.80	39.85	38.65	39.00
1540	NYSE	SRC	Thu, Nov 1, 2018	39.10	40.00	38.85	39.90
1539	NYSE	SRC	Wed, Oct 31, 2018	40.45	40.65	39.10	39.10
1538	NYSE	SRC	Tue, Oct 30, 2018	39.90	40.80	39.75	40.45
1537	NYSE	SRC	Mon, Oct 29, 2018	39.55	40.25	39.50	39.90
1536	NYSE	SRC	Fri, Oct 26, 2018	40.25	40.60	39.18	39.40
1535	NYSE	SRC	Thu, Oct 25, 2018	39.60	40.65	39.48	40.30
1534	NYSE	SRC	Wed, Oct 24, 2018	39.40	40.20	39.15	39.60
1533	NYSE	SRC	Tue, Oct 23, 2018	38.70	39.50	38.50	39.30
1532	NYSE	SRC	Mon, Oct 22, 2018	39.65	39.75	38.75	38.80
1531	NYSE	SRC	Fri, Oct 19, 2018	39.00	39.63	38.95	39.50
1530	NYSE	SRC	Thu, Oct 18, 2018	39.10	39.35	38.80	39.00
1529	NYSE	SRC	Wed, Oct 17, 2018	38.80	39.35	38.68	39.10
1528	NYSE	SRC	Tue, Oct 16, 2018	38.05	38.80	37.53	38.60
1527	NYSE	SRC	Mon, Oct 15, 2018	37.25	38.05	37.05	37.80
1526	NYSE	SRC	Fri, Oct 12, 2018	37.95	38.05	37.10	37.35
1525	NYSE	SRC	Thu, Oct 11, 2018	39.00	39.10	37.65	37.65
1524	NYSE	SRC	Wed, Oct 10, 2018	39.50	39.60	38.90	38.95
1523	NYSE	SRC	Tue, Oct 9, 2018	39.85	39.85	39.30	39.60
1522	NYSE	SRC	Mon, Oct 8, 2018	38.80	39.95	38.80	39.80
1521	NYSE	SRC	Fri, Oct 5, 2018	38.75	39.03	38.70	38.70
1520	NYSE	SRC	Thu, Oct 4, 2018	39.10	39.25	38.55	38.70
1519	NYSE	SRC	Wed, Oct 3, 2018	39.45	39.95	38.90	39.30
1518	NYSE	SRC	Tue, Oct 2, 2018	39.75	39.90	39.10	39.50
1517	NYSE	SRC	Mon, Oct 1, 2018	40.35	40.50	39.88	39.90
1516	NYSE	SRC	Fri, Sep 28, 2018	39.00	40.40	38.85	40.30
1515	NYSE	SRC	Thu, Sep 27, 2018	38.95	39.30	38.85	39.00
1514	NYSE	SRC	Wed, Sep 26, 2018	39.80	39.85	39.30	38.78
1513	NYSE	SRC	Tue, Sep 25, 2018	40.25	40.25	39.75	39.80
1512	NYSE	SRC	Mon, Sep 24, 2018	40.45	40.55	40.05	40.25
1511	NYSE	SRC	Fri, Sep 21, 2018	40.65	40.75	40.35	40.40
1510	NYSE	SRC	Thu, Sep 20, 2018	40.15	40.90	39.90	40.80
1509	NYSE	SRC	Wed, Sep 19, 2018	40.85	40.90	40.00	40.10
1508	NYSE	SRC	Tue, Sep 18, 2018	41.00	41.10	40.70	40.85
1507	NYSE	SRC	Mon, Sep 17, 2018	41.10	41.15	40.85	41.10
1506	NYSE	SRC	Fri, Sep 14, 2018	41.50	41.50	40.85	41.10
1505	NYSE	SRC	Thu, Sep 13, 2018	41.50	41.88	41.35	41.65
1504	NYSE	SRC	Wed, Sep 12, 2018	41.40	41.60	41.30	41.45
1503	NYSE	SRC	Tue, Sep 11, 2018	41.50	41.73	41.45	41.50
1502	NYSE	SRC	Mon, Sep 10, 2018	41.65	41.85	41.45	41.65
1501	NYSE	SRC	Fri, Sep 7, 2018	41.90	41.90	41.50	41.70
1500	NYSE	SRC	Thu, Sep 6, 2018	42.20	42.25	41.95	42.05
1499	NYSE	SRC	Wed, Sep 5, 2018	41.45	42.28	41.38	42.10
1498	NYSE	SRC	Tue, Sep 4, 2018	41.75	42.15	41.35	41.50
1497	NYSE	SRC	Fri, Aug 31, 2018	41.55	41.90	41.25	41.85
1496	NYSE	SRC	Thu, Aug 30, 2018	42.60	42.63	41.75	41.75
1495	NYSE	SRC	Wed, Aug 29, 2018	42.60	42.65	42.20	42.50
1494	NYSE	SRC	Tue, Aug 28, 2018	41.85	42.60	41.53	42.45
1493	NYSE	SRC	Mon, Aug 27, 2018	41.75	41.78	41.45	41.75
1492	NYSE	SRC	Fri, Aug 24, 2018	41.85	41.90	41.65	41.70
1491	NYSE	SRC	Thu, Aug 23, 2018	41.80	42.05	41.70	41.85
1490	NYSE	SRC	Wed, Aug 22, 2018	42.05	42.33	41.65	41.75
1489	NYSE	SRC	Tue, Aug 21, 2018	41.95	42.05	41.65	42.00
1488	NYSE	SRC	Mon, Aug 20, 2018	42.40	42.45	41.85	41.90
1487	NYSE	SRC	Fri, Aug 17, 2018	42.40	42.55	42.18	42.25
1486	NYSE	SRC	Thu, Aug 16, 2018	41.90	42.55	41.65	42.50
1485	NYSE	SRC	Wed, Aug 15, 2018	41.75	42.00	41.40	41.95
1484	NYSE	SRC	Tue, Aug 14, 2018	41.45	41.90	41.20	41.60
1483	NYSE	SRC	Mon, Aug 13, 2018	42.35	42.46	41.35	41.45
1482	NYSE	SRC	Fri, Aug 10, 2018	42.50	42.65	42.30	42.35
1481	NYSE	SRC	Thu, Aug 9, 2018	42.10	42.55	41.90	42.45
1480	NYSE	SRC	Wed, Aug 8, 2018	42.45	42.45	41.10	42.00
1479	NYSE	SRC	Tue, Aug 7, 2018	42.40	42.50	42.05	42.50
1478	NYSE	SRC	Mon, Aug 6, 2018	42.45	42.55	42.25	42.50
1477	NYSE	SRC	Fri, Aug 3, 2018	42.15	42.45	42.10	42.40
1476	NYSE	SRC	Thu, Aug 2, 2018	41.90	42.30	41.85	42.20
1475	NYSE	SRC	Wed, Aug 1, 2018	41.55	42.00	41.40	42.00
1474	NYSE	SRC	Tue, Jul 31, 2018	41.75	42.25	41.65	41.85
1473	NYSE	SRC	Mon, Jul 30, 2018	41.70	41.75	41.25	41.65
1472	NYSE	SRC	Fri, Jul 27, 2018	41.65	41.95	41.20	41.65
1471	NYSE	SRC	Thu, Jul 26, 2018	41.75	42.05	41.65	41.75
1470	NYSE	SRC	Wed, Jul 25, 2018	41.05	41.95	41.00	41.75
1469	NYSE	SRC	Tue, Jul 24, 2018	41.45	41.60	40.95	41.15
1468	NYSE	SRC	Mon, Jul 23, 2018	40.95	41.40	40.75	41.25
1467	NYSE	SRC	Fri, Jul 20, 2018	41.10	41.23	40.80	40.95
1466	NYSE	SRC	Thu, Jul 19, 2018	40.75	41.40	40.50	41.15
1465	NYSE	SRC	Wed, Jul 18, 2018	40.70	40.80	40.45	40.80
1464	NYSE	SRC	Tue, Jul 17, 2018	40.85	40.90	40.65	40.70
1463	NYSE	SRC	Mon, Jul 16, 2018	40.85	40.95	40.50	40.80
1462	NYSE	SRC	Fri, Jul 13, 2018	41.10	41.30	40.90	41.05
1461	NYSE	SRC	Thu, Jul 12, 2018	41.15	41.35	41.00	41.25
1460	NYSE	SRC	Wed, Jul 11, 2018	40.85	41.25	40.75	41.15
1459	NYSE	SRC	Tue, Jul 10, 2018	41.35	41.55	40.85	40.85
1458	NYSE	SRC	Mon, Jul 9, 2018	41.90	41.90	41.20	41.30
1457	NYSE	SRC	Fri, Jul 6, 2018	41.25	41.75	41.20	41.75
1456	NYSE	SRC	Thu, Jul 5, 2018	40.70	41.30	40.51	41.30
1455	NYSE	SRC	Tue, Jul 3, 2018	40.25	40.58	40.10	40.45
1454	NYSE	SRC	Mon, Jul 2, 2018	40.20	40.65	39.70	40.25
1453	NYSE	SRC	Fri, Jun 29, 2018	40.35	40.60	40.05	40.15
1452	NYSE	SRC	Thu, Jun 28, 2018	40.40	40.65	39.85	40.50
1451	NYSE	SRC	Wed, Jun 27, 2018	41.90	42.30	41.35	40.60
1450	NYSE	SRC	Tue, Jun 26, 2018	41.15	41.85	41.15	41.60
1449	NYSE	SRC	Mon, Jun 25, 2018	41.15	41.40	40.95	41.10
1448	NYSE	SRC	Fri, Jun 22, 2018	41.40	41.63	41.05	41.20
1447	NYSE	SRC	Thu, Jun 21, 2018	41.05	41.65	40.95	41.55
1446	NYSE	SRC	Wed, Jun 20, 2018	40.80	41.60	40.75	41.35
1445	NYSE	SRC	Tue, Jun 19, 2018	41.05	41.25	40.73	40.75
1444	NYSE	SRC	Mon, Jun 18, 2018	40.90	41.35	40.88	41.05
1443	NYSE	SRC	Fri, Jun 15, 2018	40.65	41.10	40.55	41.00
1442	NYSE	SRC	Thu, Jun 14, 2018	39.90	40.70	39.75	40.65
1441	NYSE	SRC	Wed, Jun 13, 2018	40.20	40.40	39.65	39.75
1440	NYSE	SRC	Tue, Jun 12, 2018	39.40	40.35	39.40	40.10
1439	NYSE	SRC	Mon, Jun 11, 2018	39.20	39.60	38.90	39.45
1438	NYSE	SRC	Fri, Jun 8, 2018	39.10	39.40	39.01	39.15
1437	NYSE	SRC	Thu, Jun 7, 2018	39.10	39.45	38.95	39.15
1436	NYSE	SRC	Wed, Jun 6, 2018	38.40	39.40	38.30	39.10
1435	NYSE	SRC	Tue, Jun 5, 2018	38.70	38.80	38.25	38.40
1434	NYSE	SRC	Mon, Jun 4, 2018	38.40	38.58	38.05	38.30
1433	NYSE	SRC	Fri, Jun 1, 2018	39.35	39.48	38.15	38.20
1432	NYSE	SRC	Thu, May 31, 2018	39.03	39.50	38.89	39.25
1431	NYSE	SRC	Wed, May 30, 2018	38.62	39.61	38.53	39.12
1430	NYSE	SRC	Tue, May 29, 2018	38.53	38.94	38.40	38.67
1429	NYSE	SRC	Fri, May 25, 2018	38.85	39.07	38.49	38.67
1428	NYSE	SRC	Thu, May 24, 2018	39.03	39.21	38.53	38.71
1427	NYSE	SRC	Wed, May 23, 2018	38.53	39.16	38.44	38.94
1426	NYSE	SRC	Tue, May 22, 2018	38.44	38.67	38.13	38.44
1425	NYSE	SRC	Mon, May 21, 2018	38.04	38.80	37.46	38.62
1424	NYSE	SRC	Fri, May 18, 2018	37.59	37.86	36.94	37.82
1423	NYSE	SRC	Thu, May 17, 2018	37.14	37.59	36.96	37.23
1422	NYSE	SRC	Wed, May 16, 2018	37.23	37.55	37.05	37.32
1421	NYSE	SRC	Tue, May 15, 2018	37.55	37.59	37.01	37.10
1420	NYSE	SRC	Mon, May 14, 2018	37.95	38.04	37.32	37.59
1419	NYSE	SRC	Fri, May 11, 2018	38.13	38.26	37.86	38.00
1418	NYSE	SRC	Thu, May 10, 2018	38.26	38.35	37.55	38.04
1417	NYSE	SRC	Wed, May 9, 2018	37.82	38.40	36.67	38.00
1416	NYSE	SRC	Tue, May 8, 2018	37.82	38.00	37.64	37.82
1415	NYSE	SRC	Mon, May 7, 2018	37.82	37.91	37.37	37.64
1414	NYSE	SRC	Fri, May 4, 2018	37.19	37.73	37.19	37.59
1413	NYSE	SRC	Thu, May 3, 2018	36.70	37.41	36.43	37.28
1412	NYSE	SRC	Wed, May 2, 2018	36.25	36.81	35.53	36.61
1411	NYSE	SRC	Tue, May 1, 2018	36.07	36.34	35.76	36.02
1410	NYSE	SRC	Mon, Apr 30, 2018	36.34	36.65	35.96	36.07
1409	NYSE	SRC	Fri, Apr 27, 2018	35.89	36.63	35.80	36.43
1408	NYSE	SRC	Thu, Apr 26, 2018	35.62	35.98	35.44	35.71
1407	NYSE	SRC	Wed, Apr 25, 2018	35.49	35.53	34.99	35.40
1406	NYSE	SRC	Tue, Apr 24, 2018	35.08	35.76	35.08	35.62
1405	NYSE	SRC	Mon, Apr 23, 2018	35.26	35.37	34.84	35.04
1404	NYSE	SRC	Fri, Apr 20, 2018	35.71	35.84	35.13	35.22
1403	NYSE	SRC	Thu, Apr 19, 2018	36.16	36.20	35.49	35.71
1402	NYSE	SRC	Wed, Apr 18, 2018	36.11	36.52	36.02	36.16
1401	NYSE	SRC	Tue, Apr 17, 2018	36.02	36.43	35.84	36.11
1400	NYSE	SRC	Mon, Apr 16, 2018	35.84	36.16	35.73	35.89
1399	NYSE	SRC	Fri, Apr 13, 2018	35.76	35.89	35.44	35.76
1398	NYSE	SRC	Thu, Apr 12, 2018	36.11	36.11	35.58	35.71
1397	NYSE	SRC	Wed, Apr 11, 2018	36.11	36.56	36.07	36.07
1396	NYSE	SRC	Tue, Apr 10, 2018	36.25	36.47	35.93	36.25
1395	NYSE	SRC	Mon, Apr 9, 2018	36.07	36.56	35.98	36.20
1394	NYSE	SRC	Fri, Apr 6, 2018	35.84	36.61	35.84	36.07
1393	NYSE	SRC	Thu, Apr 5, 2018	35.80	36.07	35.67	35.76
1392	NYSE	SRC	Wed, Apr 4, 2018	35.04	35.87	34.81	35.80
1391	NYSE	SRC	Tue, Apr 3, 2018	34.99	35.53	34.77	35.22
1390	NYSE	SRC	Mon, Apr 2, 2018	34.68	35.26	34.63	34.99
1389	NYSE	SRC	Thu, Mar 29, 2018	35.04	35.28	34.63	34.77
1388	NYSE	SRC	Wed, Mar 28, 2018	33.83	35.08	33.74	34.77
1387	NYSE	SRC	Tue, Mar 27, 2018	34.41	34.93	34.23	33.65
1386	NYSE	SRC	Mon, Mar 26, 2018	34.55	34.55	33.96	34.37
1385	NYSE	SRC	Fri, Mar 23, 2018	34.95	35.13	34.32	34.32
1384	NYSE	SRC	Thu, Mar 22, 2018	35.35	35.76	34.99	35.04
1383	NYSE	SRC	Wed, Mar 21, 2018	35.67	35.71	35.06	35.40
1382	NYSE	SRC	Tue, Mar 20, 2018	35.67	36.02	35.37	35.58
1381	NYSE	SRC	Mon, Mar 19, 2018	35.89	35.93	35.67	35.80
1380	NYSE	SRC	Fri, Mar 16, 2018	35.76	36.02	35.64	35.84
1379	NYSE	SRC	Thu, Mar 15, 2018	35.84	36.02	35.58	35.80
1378	NYSE	SRC	Wed, Mar 14, 2018	35.71	36.07	35.71	35.80
1377	NYSE	SRC	Tue, Mar 13, 2018	35.76	36.02	35.58	35.67
1376	NYSE	SRC	Mon, Mar 12, 2018	35.76	36.02	35.67	35.71
1375	NYSE	SRC	Fri, Mar 9, 2018	36.02	36.20	35.49	35.84
1374	NYSE	SRC	Thu, Mar 8, 2018	36.43	36.43	35.84	36.11
1373	NYSE	SRC	Wed, Mar 7, 2018	35.62	35.98	35.58	35.84
1372	NYSE	SRC	Tue, Mar 6, 2018	35.53	35.96	35.40	35.67
1371	NYSE	SRC	Mon, Mar 5, 2018	35.53	36.11	35.40	35.62
1370	NYSE	SRC	Fri, Mar 2, 2018	34.95	35.62	34.95	35.53
1369	NYSE	SRC	Thu, Mar 1, 2018	34.90	35.49	34.72	35.04
1368	NYSE	SRC	Wed, Feb 28, 2018	34.10	35.08	33.96	34.95
1367	NYSE	SRC	Tue, Feb 27, 2018	34.41	34.90	33.74	33.74
1366	NYSE	SRC	Mon, Feb 26, 2018	34.05	34.90	34.05	34.72
1365	NYSE	SRC	Fri, Feb 23, 2018	34.28	34.28	33.78	34.10
1364	NYSE	SRC	Thu, Feb 22, 2018	33.83	34.43	33.60	34.05
1363	NYSE	SRC	Wed, Feb 21, 2018	34.10	34.95	34.03	34.14
1362	NYSE	SRC	Tue, Feb 20, 2018	34.77	34.95	33.96	34.01
1361	NYSE	SRC	Fri, Feb 16, 2018	34.41	34.99	34.39	34.86
1360	NYSE	SRC	Thu, Feb 15, 2018	34.19	34.79	34.19	34.28
1359	NYSE	SRC	Wed, Feb 14, 2018	33.51	34.41	33.20	34.14
1358	NYSE	SRC	Tue, Feb 13, 2018	34.05	34.19	33.07	33.78
1357	NYSE	SRC	Mon, Feb 12, 2018	34.10	34.19	32.89	33.92
1356	NYSE	SRC	Fri, Feb 9, 2018	33.43	34.37	33.07	34.01
1355	NYSE	SRC	Thu, Feb 8, 2018	34.46	34.59	33.25	33.25
1354	NYSE	SRC	Wed, Feb 7, 2018	34.86	35.62	33.74	34.46
1353	NYSE	SRC	Tue, Feb 6, 2018	34.10	35.35	33.43	34.86
1352	NYSE	SRC	Mon, Feb 5, 2018	35.08	35.58	34.50	34.50
1351	NYSE	SRC	Fri, Feb 2, 2018	35.71	36.02	35.15	35.44
1350	NYSE	SRC	Thu, Feb 1, 2018	36.61	36.96	35.67	35.98
1349	NYSE	SRC	Wed, Jan 31, 2018	36.74	37.23	36.17	36.61
1348	NYSE	SRC	Tue, Jan 30, 2018	36.70	36.92	36.25	36.56
1347	NYSE	SRC	Mon, Jan 29, 2018	37.73	37.86	36.70	36.83
1346	NYSE	SRC	Fri, Jan 26, 2018	38.35	38.44	37.41	37.77
1345	NYSE	SRC	Thu, Jan 25, 2018	37.82	38.44	37.73	38.35
1344	NYSE	SRC	Wed, Jan 24, 2018	38.58	38.80	37.68	37.86
1343	NYSE	SRC	Tue, Jan 23, 2018	38.31	38.40	37.64	38.13
1342	NYSE	SRC	Mon, Jan 22, 2018	38.00	38.22	37.59	38.13
1341	NYSE	SRC	Fri, Jan 19, 2018	36.79	37.32	36.38	37.32
1340	NYSE	SRC	Thu, Jan 18, 2018	36.47	36.83	36.16	36.56
1339	NYSE	SRC	Wed, Jan 17, 2018	36.25	36.81	36.20	36.65
1338	NYSE	SRC	Tue, Jan 16, 2018	36.38	36.79	36.16	36.16
1337	NYSE	SRC	Fri, Jan 12, 2018	36.29	36.61	36.09	36.29
1336	NYSE	SRC	Thu, Jan 11, 2018	36.47	36.70	36.07	36.43
1335	NYSE	SRC	Wed, Jan 10, 2018	36.38	36.49	35.76	36.38
1334	NYSE	SRC	Tue, Jan 9, 2018	37.05	37.05	36.49	36.52
1333	NYSE	SRC	Mon, Jan 8, 2018	36.70	37.05	36.47	36.88
1332	NYSE	SRC	Fri, Jan 5, 2018	36.61	36.76	36.47	36.65
1331	NYSE	SRC	Thu, Jan 4, 2018	37.50	37.61	36.61	36.61
1330	NYSE	SRC	Wed, Jan 3, 2018	37.59	37.95	37.41	37.59
1329	NYSE	SRC	Tue, Jan 2, 2018	38.53	38.56	37.55	37.55
1328	NYSE	SRC	Fri, Dec 29, 2017	38.40	38.53	38.13	38.44
1327	NYSE	SRC	Thu, Dec 28, 2017	37.91	38.44	37.82	38.40
1326	NYSE	SRC	Wed, Dec 27, 2017	38.94	39.00	38.53	37.91
1325	NYSE	SRC	Tue, Dec 26, 2017	38.67	39.16	38.49	38.80
1324	NYSE	SRC	Fri, Dec 22, 2017	38.22	38.85	38.13	38.67
1323	NYSE	SRC	Thu, Dec 21, 2017	38.58	38.67	38.26	38.40
1322	NYSE	SRC	Wed, Dec 20, 2017	38.62	38.94	38.44	38.44
1321	NYSE	SRC	Tue, Dec 19, 2017	38.85	39.16	38.65	38.85
1320	NYSE	SRC	Mon, Dec 18, 2017	38.71	39.03	38.62	38.76
1319	NYSE	SRC	Fri, Dec 15, 2017	38.22	38.89	38.22	38.49
1318	NYSE	SRC	Thu, Dec 14, 2017	37.91	38.33	37.75	37.91
1317	NYSE	SRC	Wed, Dec 13, 2017	37.91	38.31	37.77	38.04
1316	NYSE	SRC	Tue, Dec 12, 2017	37.50	38.00	37.28	37.73
1315	NYSE	SRC	Mon, Dec 11, 2017	37.82	38.09	37.41	37.41
1314	NYSE	SRC	Fri, Dec 8, 2017	37.68	37.91	37.28	37.86
1313	NYSE	SRC	Thu, Dec 7, 2017	37.14	37.66	36.96	37.46
1312	NYSE	SRC	Wed, Dec 6, 2017	37.50	37.55	36.81	37.23
1311	NYSE	SRC	Tue, Dec 5, 2017	37.95	38.13	37.42	37.50
1310	NYSE	SRC	Mon, Dec 4, 2017	38.22	38.53	37.82	38.00
1309	NYSE	SRC	Fri, Dec 1, 2017	38.53	38.58	37.82	38.31
1308	NYSE	SRC	Thu, Nov 30, 2017	38.00	38.35	37.64	38.26
1307	NYSE	SRC	Wed, Nov 29, 2017	37.46	38.00	37.46	37.91
1306	NYSE	SRC	Tue, Nov 28, 2017	38.09	38.09	37.41	37.64
1305	NYSE	SRC	Mon, Nov 27, 2017	38.22	38.35	37.73	37.86
1304	NYSE	SRC	Fri, Nov 24, 2017	38.40	38.58	38.00	38.13
1303	NYSE	SRC	Wed, Nov 22, 2017	38.40	38.67	38.17	38.35
1302	NYSE	SRC	Tue, Nov 21, 2017	38.26	38.49	38.04	38.44
1301	NYSE	SRC	Mon, Nov 20, 2017	38.44	38.67	38.04	38.09
1300	NYSE	SRC	Fri, Nov 17, 2017	38.26	38.58	38.17	38.44
1299	NYSE	SRC	Thu, Nov 16, 2017	37.86	38.33	37.66	38.22
1298	NYSE	SRC	Wed, Nov 15, 2017	38.35	38.58	37.86	37.95
1297	NYSE	SRC	Tue, Nov 14, 2017	38.40	38.69	38.20	38.44
1296	NYSE	SRC	Mon, Nov 13, 2017	38.44	38.89	38.44	38.62
1295	NYSE	SRC	Fri, Nov 10, 2017	37.77	38.71	37.55	38.35
1294	NYSE	SRC	Thu, Nov 9, 2017	38.58	39.18	38.35	38.62
1293	NYSE	SRC	Wed, Nov 8, 2017	38.53	39.05	38.53	38.62
1292	NYSE	SRC	Tue, Nov 7, 2017	38.22	38.80	38.17	38.58
1291	NYSE	SRC	Mon, Nov 6, 2017	37.82	38.58	37.77	38.26
1290	NYSE	SRC	Fri, Nov 3, 2017	38.35	38.56	37.95	38.09
1289	NYSE	SRC	Thu, Nov 2, 2017	38.09	38.71	37.59	38.31
1288	NYSE	SRC	Wed, Nov 1, 2017	37.37	37.77	37.19	37.68
1287	NYSE	SRC	Tue, Oct 31, 2017	36.88	37.32	36.56	37.23
1286	NYSE	SRC	Mon, Oct 30, 2017	36.70	37.19	36.61	36.88
1285	NYSE	SRC	Fri, Oct 27, 2017	35.67	36.99	35.17	36.70
1284	NYSE	SRC	Thu, Oct 26, 2017	36.07	36.29	35.35	35.67
1283	NYSE	SRC	Wed, Oct 25, 2017	36.29	36.65	35.26	36.07
1282	NYSE	SRC	Tue, Oct 24, 2017	35.58	36.56	35.44	36.29
1281	NYSE	SRC	Mon, Oct 23, 2017	36.29	36.56	35.35	35.62
1280	NYSE	SRC	Fri, Oct 20, 2017	37.41	37.41	36.16	36.20
1279	NYSE	SRC	Thu, Oct 19, 2017	37.91	38.17	35.93	37.05
1278	NYSE	SRC	Wed, Oct 18, 2017	38.22	38.40	37.77	37.95
1277	NYSE	SRC	Tue, Oct 17, 2017	38.22	38.53	38.02	38.35
1276	NYSE	SRC	Mon, Oct 16, 2017	38.35	38.40	37.86	38.22
1275	NYSE	SRC	Fri, Oct 13, 2017	38.26	38.67	37.95	38.40
1274	NYSE	SRC	Thu, Oct 12, 2017	38.13	38.51	37.55	38.04
1273	NYSE	SRC	Wed, Oct 11, 2017	37.77	38.42	37.73	38.13
1272	NYSE	SRC	Tue, Oct 10, 2017	37.77	38.42	37.59	37.73
1271	NYSE	SRC	Mon, Oct 9, 2017	37.82	37.86	37.41	37.64
1270	NYSE	SRC	Fri, Oct 6, 2017	37.91	38.00	37.50	37.68
1269	NYSE	SRC	Thu, Oct 5, 2017	38.80	39.16	38.06	38.17
1268	NYSE	SRC	Wed, Oct 4, 2017	38.44	38.89	38.17	38.71
1267	NYSE	SRC	Tue, Oct 3, 2017	38.44	38.76	37.77	38.62
1266	NYSE	SRC	Mon, Oct 2, 2017	38.40	38.62	38.29	38.49
1265	NYSE	SRC	Fri, Sep 29, 2017	37.46	38.40	37.41	38.40
1264	NYSE	SRC	Thu, Sep 28, 2017	37.32	37.73	37.17	37.50
1263	NYSE	SRC	Wed, Sep 27, 2017	38.40	38.40	37.68	37.28
1262	NYSE	SRC	Tue, Sep 26, 2017	37.91	38.58	37.73	38.31
1261	NYSE	SRC	Mon, Sep 25, 2017	37.86	38.40	37.77	37.77
1260	NYSE	SRC	Fri, Sep 22, 2017	38.44	38.80	37.55	37.82
1259	NYSE	SRC	Thu, Sep 21, 2017	38.85	39.14	38.32	38.35
1258	NYSE	SRC	Wed, Sep 20, 2017	38.98	39.36	38.67	38.80
1257	NYSE	SRC	Tue, Sep 19, 2017	39.21	39.29	38.56	38.85
1256	NYSE	SRC	Mon, Sep 18, 2017	39.21	39.47	38.96	39.07
1255	NYSE	SRC	Fri, Sep 15, 2017	38.94	39.43	38.44	39.16
1254	NYSE	SRC	Thu, Sep 14, 2017	38.44	39.03	38.31	38.85
1253	NYSE	SRC	Wed, Sep 13, 2017	38.67	39.12	38.42	38.58
1252	NYSE	SRC	Tue, Sep 12, 2017	39.07	39.34	38.53	38.67
1251	NYSE	SRC	Mon, Sep 11, 2017	38.71	39.23	38.71	39.12
1250	NYSE	SRC	Fri, Sep 8, 2017	38.71	38.96	38.62	38.71
1249	NYSE	SRC	Thu, Sep 7, 2017	38.94	39.05	38.65	38.94
1248	NYSE	SRC	Wed, Sep 6, 2017	38.89	39.47	38.80	38.80
1247	NYSE	SRC	Tue, Sep 5, 2017	39.03	39.34	38.56	38.76
1246	NYSE	SRC	Fri, Sep 1, 2017	39.03	39.09	38.58	38.98
1245	NYSE	SRC	Thu, Aug 31, 2017	37.91	39.16	37.91	38.98
1244	NYSE	SRC	Wed, Aug 30, 2017	37.37	37.84	37.23	37.64
1243	NYSE	SRC	Tue, Aug 29, 2017	37.37	37.77	37.14	37.46
1242	NYSE	SRC	Mon, Aug 28, 2017	38.09	38.42	37.14	37.46
1241	NYSE	SRC	Fri, Aug 25, 2017	38.13	38.31	37.77	38.09
1240	NYSE	SRC	Thu, Aug 24, 2017	38.17	38.80	37.82	37.86
1239	NYSE	SRC	Wed, Aug 23, 2017	37.82	38.35	37.77	38.04
1238	NYSE	SRC	Tue, Aug 22, 2017	38.49	38.80	37.93	38.00
1237	NYSE	SRC	Mon, Aug 21, 2017	37.77	38.67	37.68	38.58
1236	NYSE	SRC	Fri, Aug 18, 2017	38.40	38.40	37.64	37.68
1235	NYSE	SRC	Thu, Aug 17, 2017	38.09	38.89	38.04	38.53
1234	NYSE	SRC	Wed, Aug 16, 2017	39.21	39.29	38.00	38.04
1233	NYSE	SRC	Tue, Aug 15, 2017	38.13	38.13	37.08	38.00
1232	NYSE	SRC	Mon, Aug 14, 2017	37.32	38.04	37.28	37.86
1231	NYSE	SRC	Fri, Aug 11, 2017	37.37	37.37	36.47	37.01
1230	NYSE	SRC	Thu, Aug 10, 2017	38.35	38.35	37.41	37.55
1229	NYSE	SRC	Wed, Aug 9, 2017	37.23	37.86	36.88	37.77
1228	NYSE	SRC	Tue, Aug 8, 2017	37.19	37.59	36.79	37.19
1227	NYSE	SRC	Mon, Aug 7, 2017	37.37	37.68	36.92	37.41
1226	NYSE	SRC	Fri, Aug 4, 2017	35.84	38.09	34.81	37.37
1225	NYSE	SRC	Thu, Aug 3, 2017	35.49	36.29	35.40	36.20
1224	NYSE	SRC	Wed, Aug 2, 2017	35.58	35.67	35.17	35.53
1223	NYSE	SRC	Tue, Aug 1, 2017	35.67	35.98	35.44	35.89
1222	NYSE	SRC	Mon, Jul 31, 2017	35.31	35.58	34.81	35.53
1221	NYSE	SRC	Fri, Jul 28, 2017	35.84	35.98	34.81	35.26
1220	NYSE	SRC	Thu, Jul 27, 2017	36.02	36.56	35.71	35.84
1219	NYSE	SRC	Wed, Jul 26, 2017	35.58	36.43	35.57	36.07
1218	NYSE	SRC	Tue, Jul 25, 2017	35.17	35.58	34.90	35.53
1217	NYSE	SRC	Mon, Jul 24, 2017	34.95	35.40	34.48	35.22
1216	NYSE	SRC	Fri, Jul 21, 2017	35.49	35.71	34.41	35.13
1215	NYSE	SRC	Thu, Jul 20, 2017	34.99	35.37	34.95	35.13
1214	NYSE	SRC	Wed, Jul 19, 2017	34.41	34.97	34.21	34.90
1213	NYSE	SRC	Tue, Jul 18, 2017	34.55	34.70	34.01	34.37
1212	NYSE	SRC	Mon, Jul 17, 2017	34.46	34.72	34.19	34.55
1211	NYSE	SRC	Fri, Jul 14, 2017	34.28	34.63	34.05	34.37
1210	NYSE	SRC	Thu, Jul 13, 2017	33.65	34.10	33.31	34.01
1209	NYSE	SRC	Wed, Jul 12, 2017	33.43	33.87	33.43	33.65
1208	NYSE	SRC	Tue, Jul 11, 2017	32.84	33.25	32.37	33.11
1207	NYSE	SRC	Mon, Jul 10, 2017	33.51	33.72	32.66	32.80
1206	NYSE	SRC	Fri, Jul 7, 2017	33.11	33.49	32.78	33.34
1205	NYSE	SRC	Thu, Jul 6, 2017	33.11	33.51	32.89	33.02
1204	NYSE	SRC	Wed, Jul 5, 2017	33.96	34.14	33.20	33.34
1203	NYSE	SRC	Mon, Jul 3, 2017	33.38	34.19	33.16	34.01
1202	NYSE	SRC	Fri, Jun 30, 2017	33.38	33.78	32.84	33.20
1201	NYSE	SRC	Thu, Jun 29, 2017	33.92	34.14	33.16	33.25
1200	NYSE	SRC	Wed, Jun 28, 2017	33.43	34.63	33.29	34.05
1199	NYSE	SRC	Tue, Jun 27, 2017	34.72	34.86	34.05	33.29
1198	NYSE	SRC	Mon, Jun 26, 2017	34.23	34.90	34.23	34.77
1197	NYSE	SRC	Fri, Jun 23, 2017	33.34	33.83	33.16	33.78
1196	NYSE	SRC	Thu, Jun 22, 2017	33.16	33.34	32.60	33.29
1195	NYSE	SRC	Wed, Jun 21, 2017	34.19	34.28	32.98	33.02
1194	NYSE	SRC	Tue, Jun 20, 2017	34.59	34.63	33.96	34.14
1193	NYSE	SRC	Mon, Jun 19, 2017	34.77	34.81	34.23	34.63
1192	NYSE	SRC	Fri, Jun 16, 2017	34.86	34.95	34.46	34.77
1191	NYSE	SRC	Thu, Jun 15, 2017	34.19	34.95	34.14	34.72
1190	NYSE	SRC	Wed, Jun 14, 2017	34.90	35.13	34.14	34.50
1189	NYSE	SRC	Tue, Jun 13, 2017	34.41	34.77	34.10	34.55
1188	NYSE	SRC	Mon, Jun 12, 2017	33.51	34.46	33.47	34.19
1187	NYSE	SRC	Fri, Jun 9, 2017	33.20	33.69	32.80	33.60
1186	NYSE	SRC	Thu, Jun 8, 2017	33.07	33.49	32.62	33.43
1185	NYSE	SRC	Wed, Jun 7, 2017	32.98	33.18	32.66	33.02
1184	NYSE	SRC	Tue, Jun 6, 2017	33.11	33.60	32.80	32.98
1183	NYSE	SRC	Mon, Jun 5, 2017	33.34	33.60	32.66	32.93
1182	NYSE	SRC	Fri, Jun 2, 2017	33.65	33.90	33.20	33.43
1181	NYSE	SRC	Thu, Jun 1, 2017	32.57	33.87	32.44	33.47
1180	NYSE	SRC	Wed, May 31, 2017	32.22	32.55	32.08	32.39
1179	NYSE	SRC	Tue, May 30, 2017	32.66	32.71	32.26	32.31
1178	NYSE	SRC	Fri, May 26, 2017	32.93	33.07	32.24	32.26
1177	NYSE	SRC	Thu, May 25, 2017	32.53	33.02	32.53	32.93
1176	NYSE	SRC	Wed, May 24, 2017	32.39	32.71	32.04	32.66
1175	NYSE	SRC	Tue, May 23, 2017	32.53	32.57	32.04	32.35
1174	NYSE	SRC	Mon, May 22, 2017	32.57	33.09	32.39	32.39
1173	NYSE	SRC	Fri, May 19, 2017	32.48	32.80	32.28	32.53
1172	NYSE	SRC	Thu, May 18, 2017	32.17	32.57	31.77	32.57
1171	NYSE	SRC	Wed, May 17, 2017	31.68	32.53	31.27	32.22
1170	NYSE	SRC	Tue, May 16, 2017	32.31	32.75	31.66	31.86
1169	NYSE	SRC	Mon, May 15, 2017	33.16	33.56	32.62	32.75
1168	NYSE	SRC	Fri, May 12, 2017	33.16	33.38	32.91	33.16
1167	NYSE	SRC	Thu, May 11, 2017	33.87	33.92	32.91	33.20
1166	NYSE	SRC	Wed, May 10, 2017	32.84	34.61	32.48	34.01
1165	NYSE	SRC	Tue, May 9, 2017	34.10	34.72	32.66	32.89
1164	NYSE	SRC	Mon, May 8, 2017	33.34	34.46	32.80	33.74
1163	NYSE	SRC	Fri, May 5, 2017	30.06	33.92	30.02	33.65
1162	NYSE	SRC	Thu, May 4, 2017	32.80	33.38	29.75	30.06
1161	NYSE	SRC	Wed, May 3, 2017	41.49	41.71	39.23	39.97
1160	NYSE	SRC	Tue, May 2, 2017	41.22	41.89	40.86	41.45
1159	NYSE	SRC	Mon, May 1, 2017	42.30	42.39	40.46	41.00
1158	NYSE	SRC	Fri, Apr 28, 2017	43.86	43.86	42.07	42.21
1157	NYSE	SRC	Thu, Apr 27, 2017	44.49	44.54	43.78	43.91
1156	NYSE	SRC	Wed, Apr 26, 2017	45.03	45.16	44.45	44.49
1155	NYSE	SRC	Tue, Apr 25, 2017	45.57	45.61	45.07	45.16
1154	NYSE	SRC	Mon, Apr 24, 2017	46.78	46.87	45.30	45.66
1153	NYSE	SRC	Fri, Apr 21, 2017	46.87	46.87	46.42	46.78
1152	NYSE	SRC	Thu, Apr 20, 2017	46.60	46.82	46.28	46.82
1151	NYSE	SRC	Wed, Apr 19, 2017	46.82	46.91	46.37	46.55
1150	NYSE	SRC	Tue, Apr 18, 2017	46.73	46.96	46.57	46.96
1149	NYSE	SRC	Mon, Apr 17, 2017	46.55	47.00	46.49	46.78
1148	NYSE	SRC	Thu, Apr 13, 2017	46.82	47.16	46.33	46.37
1147	NYSE	SRC	Wed, Apr 12, 2017	47.00	47.49	46.51	46.82
1146	NYSE	SRC	Tue, Apr 11, 2017	46.55	47.14	46.34	47.05
1145	NYSE	SRC	Mon, Apr 10, 2017	46.24	46.46	45.81	46.33
1144	NYSE	SRC	Fri, Apr 7, 2017	46.60	46.91	46.19	46.19
1143	NYSE	SRC	Thu, Apr 6, 2017	46.02	46.69	45.70	46.46
1142	NYSE	SRC	Wed, Apr 5, 2017	46.55	46.69	45.84	46.11
1141	NYSE	SRC	Tue, Apr 4, 2017	45.70	46.82	45.70	46.55
1140	NYSE	SRC	Mon, Apr 3, 2017	45.30	45.79	45.14	45.61
1139	NYSE	SRC	Fri, Mar 31, 2017	44.99	45.43	44.90	45.39
1138	NYSE	SRC	Thu, Mar 30, 2017	45.03	45.21	44.51	44.94
1137	NYSE	SRC	Wed, Mar 29, 2017	44.13	45.12	44.04	45.07
1136	NYSE	SRC	Tue, Mar 28, 2017	45.07	45.16	44.49	43.95
1135	NYSE	SRC	Mon, Mar 27, 2017	45.66	46.11	44.90	45.07
1134	NYSE	SRC	Fri, Mar 24, 2017	45.52	45.84	45.43	45.57
1133	NYSE	SRC	Thu, Mar 23, 2017	45.75	46.42	45.43	45.43
1132	NYSE	SRC	Wed, Mar 22, 2017	46.55	46.55	45.66	45.88
1131	NYSE	SRC	Tue, Mar 21, 2017	46.15	46.42	45.88	46.28
1130	NYSE	SRC	Mon, Mar 20, 2017	46.37	46.51	45.99	46.06
1129	NYSE	SRC	Fri, Mar 17, 2017	46.15	46.51	45.86	46.37
1128	NYSE	SRC	Thu, Mar 16, 2017	45.97	46.33	45.93	46.11
1127	NYSE	SRC	Wed, Mar 15, 2017	45.16	46.33	45.16	46.11
1126	NYSE	SRC	Tue, Mar 14, 2017	44.85	45.32	44.67	45.03
1125	NYSE	SRC	Mon, Mar 13, 2017	45.30	45.68	44.85	45.16
1124	NYSE	SRC	Fri, Mar 10, 2017	46.02	46.51	45.07	45.30
1123	NYSE	SRC	Thu, Mar 9, 2017	45.93	46.67	45.52	45.75
1122	NYSE	SRC	Wed, Mar 8, 2017	46.46	46.96	45.93	45.97
1121	NYSE	SRC	Tue, Mar 7, 2017	47.40	47.63	47.09	47.27
1120	NYSE	SRC	Mon, Mar 6, 2017	47.72	48.17	47.27	47.45
1119	NYSE	SRC	Fri, Mar 3, 2017	48.57	48.61	47.54	48.21
1118	NYSE	SRC	Thu, Mar 2, 2017	48.70	49.20	48.52	48.61
1117	NYSE	SRC	Wed, Mar 1, 2017	48.66	49.08	48.12	48.84
1116	NYSE	SRC	Tue, Feb 28, 2017	49.56	49.69	49.02	49.24
1115	NYSE	SRC	Mon, Feb 27, 2017	49.24	49.78	49.11	49.60
1114	NYSE	SRC	Fri, Feb 24, 2017	48.84	49.29	48.66	49.24
1113	NYSE	SRC	Thu, Feb 23, 2017	48.17	49.02	46.51	48.84
1112	NYSE	SRC	Wed, Feb 22, 2017	48.70	48.70	47.90	48.12
1111	NYSE	SRC	Tue, Feb 21, 2017	48.26	48.64	47.65	48.57
1110	NYSE	SRC	Fri, Feb 17, 2017	48.26	48.44	48.08	48.30
1109	NYSE	SRC	Thu, Feb 16, 2017	47.90	48.66	47.81	48.26
1108	NYSE	SRC	Wed, Feb 15, 2017	47.72	48.08	47.09	47.85
1107	NYSE	SRC	Tue, Feb 14, 2017	48.57	48.57	47.32	47.99
1106	NYSE	SRC	Mon, Feb 13, 2017	48.57	48.93	48.03	48.57
1105	NYSE	SRC	Fri, Feb 10, 2017	48.17	48.66	48.08	48.61
1104	NYSE	SRC	Thu, Feb 9, 2017	48.17	48.35	47.76	48.17
1103	NYSE	SRC	Wed, Feb 8, 2017	47.85	48.44	47.58	48.17
1102	NYSE	SRC	Tue, Feb 7, 2017	47.49	47.81	47.40	47.58
1101	NYSE	SRC	Mon, Feb 6, 2017	47.58	47.76	47.05	47.49
1100	NYSE	SRC	Fri, Feb 3, 2017	47.49	47.96	47.00	47.23
1099	NYSE	SRC	Thu, Feb 2, 2017	46.33	47.38	46.31	47.05
1098	NYSE	SRC	Wed, Feb 1, 2017	47.14	47.36	45.68	46.37
1097	NYSE	SRC	Tue, Jan 31, 2017	46.69	47.67	46.56	47.14
1096	NYSE	SRC	Mon, Jan 30, 2017	47.09	47.14	46.15	46.60
1095	NYSE	SRC	Fri, Jan 27, 2017	47.76	47.99	46.87	47.14
1094	NYSE	SRC	Thu, Jan 26, 2017	47.85	48.26	47.36	47.67
1093	NYSE	SRC	Wed, Jan 25, 2017	48.17	48.48	47.70	47.85
1092	NYSE	SRC	Tue, Jan 24, 2017	48.88	49.20	48.08	48.39
1091	NYSE	SRC	Mon, Jan 23, 2017	48.70	49.15	48.39	49.02
1090	NYSE	SRC	Fri, Jan 20, 2017	48.35	48.66	48.17	48.48
1089	NYSE	SRC	Thu, Jan 19, 2017	49.33	49.60	48.35	48.57
1088	NYSE	SRC	Wed, Jan 18, 2017	50.18	50.54	49.69	49.73
1087	NYSE	SRC	Tue, Jan 17, 2017	49.56	50.36	49.20	50.36
1086	NYSE	SRC	Fri, Jan 13, 2017	49.29	49.96	49.04	49.29
1085	NYSE	SRC	Thu, Jan 12, 2017	49.11	49.51	48.52	49.38
1084	NYSE	SRC	Wed, Jan 11, 2017	48.88	49.73	48.75	48.93
1083	NYSE	SRC	Tue, Jan 10, 2017	49.51	49.60	48.59	48.79
1082	NYSE	SRC	Mon, Jan 9, 2017	50.32	50.40	49.15	49.42
1081	NYSE	SRC	Fri, Jan 6, 2017	50.18	50.50	49.96	50.14
1080	NYSE	SRC	Thu, Jan 5, 2017	49.51	50.59	49.15	50.50
1079	NYSE	SRC	Wed, Jan 4, 2017	49.06	49.78	48.88	49.51
1078	NYSE	SRC	Tue, Jan 3, 2017	48.79	48.93	47.96	48.39
1077	NYSE	SRC	Fri, Dec 30, 2016	47.81	48.66	47.54	48.66
1076	NYSE	SRC	Thu, Dec 29, 2016	46.91	48.12	46.60	47.76
1075	NYSE	SRC	Wed, Dec 28, 2016	47.00	47.14	46.33	46.82
1074	NYSE	SRC	Tue, Dec 27, 2016	47.81	48.01	47.36	46.73
1073	NYSE	SRC	Fri, Dec 23, 2016	47.67	47.85	47.36	47.76
1072	NYSE	SRC	Thu, Dec 22, 2016	47.27	47.67	46.82	47.54
1071	NYSE	SRC	Wed, Dec 21, 2016	48.26	48.70	47.40	47.40
1070	NYSE	SRC	Tue, Dec 20, 2016	48.44	48.97	47.63	47.99
1069	NYSE	SRC	Mon, Dec 19, 2016	47.90	49.02	47.45	48.75
1068	NYSE	SRC	Fri, Dec 16, 2016	46.82	47.54	46.67	47.36
1067	NYSE	SRC	Thu, Dec 15, 2016	46.51	47.05	46.15	46.46
1066	NYSE	SRC	Wed, Dec 14, 2016	48.39	48.52	46.44	46.69
1065	NYSE	SRC	Tue, Dec 13, 2016	48.70	48.93	47.72	48.17
1064	NYSE	SRC	Mon, Dec 12, 2016	48.35	48.66	47.90	48.57
1063	NYSE	SRC	Fri, Dec 9, 2016	48.70	49.15	48.26	48.52
1062	NYSE	SRC	Thu, Dec 8, 2016	48.48	49.06	47.99	48.70
1061	NYSE	SRC	Wed, Dec 7, 2016	47.90	48.97	47.90	48.79
1060	NYSE	SRC	Tue, Dec 6, 2016	47.40	48.10	47.23	47.63
1059	NYSE	SRC	Mon, Dec 5, 2016	47.14	47.54	46.55	47.32
1058	NYSE	SRC	Fri, Dec 2, 2016	47.14	48.52	47.05	47.45
1057	NYSE	SRC	Thu, Dec 1, 2016	47.94	48.17	46.13	46.91
1056	NYSE	SRC	Wed, Nov 30, 2016	49.56	49.56	48.03	48.35
1055	NYSE	SRC	Tue, Nov 29, 2016	48.88	49.94	48.84	49.78
1054	NYSE	SRC	Mon, Nov 28, 2016	48.70	49.42	48.70	48.93
1053	NYSE	SRC	Fri, Nov 25, 2016	48.48	49.29	48.44	48.61
1052	NYSE	SRC	Wed, Nov 23, 2016	48.21	48.52	47.85	48.35
1051	NYSE	SRC	Tue, Nov 22, 2016	47.81	48.91	47.58	48.61
1050	NYSE	SRC	Mon, Nov 21, 2016	47.76	48.30	47.34	47.63
1049	NYSE	SRC	Fri, Nov 18, 2016	47.05	47.49	46.71	47.09
1048	NYSE	SRC	Thu, Nov 17, 2016	47.99	48.44	46.78	46.78
1047	NYSE	SRC	Wed, Nov 16, 2016	47.45	48.08	46.71	47.94
1046	NYSE	SRC	Tue, Nov 15, 2016	47.85	48.70	47.00	47.45
1045	NYSE	SRC	Mon, Nov 14, 2016	47.27	48.03	46.19	47.63
1044	NYSE	SRC	Fri, Nov 11, 2016	46.06	48.17	45.97	47.45
1043	NYSE	SRC	Thu, Nov 10, 2016	49.47	49.47	45.88	45.97
1042	NYSE	SRC	Wed, Nov 9, 2016	50.72	50.72	48.84	49.38
1041	NYSE	SRC	Tue, Nov 8, 2016	51.57	52.15	51.21	51.57
1040	NYSE	SRC	Mon, Nov 7, 2016	51.80	52.51	51.12	51.62
1039	NYSE	SRC	Fri, Nov 4, 2016	50.32	51.17	50.00	51.17
1038	NYSE	SRC	Thu, Nov 3, 2016	50.77	51.26	49.67	50.23
1037	NYSE	SRC	Wed, Nov 2, 2016	52.20	52.56	50.81	50.90
1036	NYSE	SRC	Tue, Nov 1, 2016	53.27	53.27	51.84	52.20
1035	NYSE	SRC	Mon, Oct 31, 2016	53.27	53.72	52.83	53.36
1034	NYSE	SRC	Fri, Oct 28, 2016	53.32	54.26	53.05	53.10
1033	NYSE	SRC	Thu, Oct 27, 2016	54.93	54.93	53.05	53.36
1032	NYSE	SRC	Wed, Oct 26, 2016	55.74	55.87	54.17	54.98
1031	NYSE	SRC	Tue, Oct 25, 2016	55.65	56.19	55.45	56.05
1030	NYSE	SRC	Mon, Oct 24, 2016	56.01	56.72	55.42	55.60
1029	NYSE	SRC	Fri, Oct 21, 2016	56.28	56.41	55.69	55.83
1028	NYSE	SRC	Thu, Oct 20, 2016	56.90	57.22	55.92	56.46
1027	NYSE	SRC	Wed, Oct 19, 2016	56.55	57.22	56.37	56.90
1026	NYSE	SRC	Tue, Oct 18, 2016	56.55	57.04	56.46	56.63
1025	NYSE	SRC	Mon, Oct 17, 2016	56.32	56.99	56.05	56.28
1024	NYSE	SRC	Fri, Oct 14, 2016	57.08	57.13	56.01	56.10
1023	NYSE	SRC	Thu, Oct 13, 2016	55.16	56.90	54.98	56.55
1022	NYSE	SRC	Wed, Oct 12, 2016	54.89	55.38	54.75	55.34
1021	NYSE	SRC	Tue, Oct 11, 2016	55.34	55.47	54.66	54.75
1020	NYSE	SRC	Mon, Oct 10, 2016	55.02	55.69	54.93	55.34
1019	NYSE	SRC	Fri, Oct 7, 2016	55.83	56.41	54.89	55.07
1018	NYSE	SRC	Thu, Oct 6, 2016	55.11	55.76	54.26	55.42
1017	NYSE	SRC	Wed, Oct 5, 2016	57.75	58.05	55.47	55.51
1016	NYSE	SRC	Tue, Oct 4, 2016	58.52	58.79	57.26	57.62
1015	NYSE	SRC	Mon, Oct 3, 2016	59.55	59.68	58.45	58.70
1014	NYSE	SRC	Fri, Sep 30, 2016	60.49	60.76	59.55	59.73
1013	NYSE	SRC	Thu, Sep 29, 2016	60.53	60.71	59.73	60.08
1012	NYSE	SRC	Wed, Sep 28, 2016	60.31	60.98	59.97	60.89
1011	NYSE	SRC	Tue, Sep 27, 2016	61.97	62.06	60.38	59.79
1010	NYSE	SRC	Mon, Sep 26, 2016	60.71	62.10	60.67	61.79
1009	NYSE	SRC	Fri, Sep 23, 2016	61.29	61.59	60.40	61.07
1008	NYSE	SRC	Thu, Sep 22, 2016	60.40	61.83	60.40	61.61
1007	NYSE	SRC	Wed, Sep 21, 2016	59.05	60.15	58.25	59.95
1006	NYSE	SRC	Tue, Sep 20, 2016	59.23	59.41	58.47	58.92
1005	NYSE	SRC	Mon, Sep 19, 2016	58.16	58.87	58.11	58.74
1004	NYSE	SRC	Fri, Sep 16, 2016	58.29	58.52	57.71	58.07
1003	NYSE	SRC	Thu, Sep 15, 2016	58.38	58.74	58.07	58.43
1002	NYSE	SRC	Wed, Sep 14, 2016	57.40	58.61	57.28	58.43
1001	NYSE	SRC	Tue, Sep 13, 2016	58.34	58.52	57.31	57.35
1000	NYSE	SRC	Mon, Sep 12, 2016	57.84	58.94	57.80	58.52
999	NYSE	SRC	Fri, Sep 9, 2016	60.49	60.49	58.16	58.16
998	NYSE	SRC	Thu, Sep 8, 2016	61.83	61.92	60.85	61.03
997	NYSE	SRC	Wed, Sep 7, 2016	62.06	62.50	61.09	62.19
996	NYSE	SRC	Tue, Sep 6, 2016	59.91	61.03	59.59	60.89
995	NYSE	SRC	Fri, Sep 2, 2016	59.55	60.69	59.46	59.73
994	NYSE	SRC	Thu, Sep 1, 2016	59.28	59.64	58.79	59.28
993	NYSE	SRC	Wed, Aug 31, 2016	59.14	59.46	58.67	59.37
992	NYSE	SRC	Tue, Aug 30, 2016	59.41	59.41	58.47	59.10
991	NYSE	SRC	Mon, Aug 29, 2016	58.79	59.77	58.79	59.28
990	NYSE	SRC	Fri, Aug 26, 2016	58.96	59.68	58.16	58.65
989	NYSE	SRC	Thu, Aug 25, 2016	58.92	59.41	58.70	58.79
988	NYSE	SRC	Wed, Aug 24, 2016	60.04	60.29	58.74	58.92
987	NYSE	SRC	Tue, Aug 23, 2016	60.44	60.67	60.13	60.17
986	NYSE	SRC	Mon, Aug 22, 2016	59.86	60.35	59.73	60.17
985	NYSE	SRC	Fri, Aug 19, 2016	60.26	60.31	59.28	59.77
984	NYSE	SRC	Thu, Aug 18, 2016	59.77	60.40	59.64	60.31
983	NYSE	SRC	Wed, Aug 17, 2016	58.92	59.95	58.61	59.77
982	NYSE	SRC	Tue, Aug 16, 2016	59.55	59.55	58.16	58.92
981	NYSE	SRC	Mon, Aug 15, 2016	59.91	60.38	59.75	59.86
980	NYSE	SRC	Fri, Aug 12, 2016	59.82	61.07	59.68	60.04
979	NYSE	SRC	Thu, Aug 11, 2016	59.68	60.49	58.92	59.37
978	NYSE	SRC	Wed, Aug 10, 2016	59.41	60.04	59.35	59.77
977	NYSE	SRC	Tue, Aug 9, 2016	58.87	59.32	57.08	59.23
976	NYSE	SRC	Mon, Aug 8, 2016	59.19	59.68	58.47	58.70
975	NYSE	SRC	Fri, Aug 5, 2016	60.13	60.17	58.85	59.28
974	NYSE	SRC	Thu, Aug 4, 2016	62.19	62.59	59.73	60.13
973	NYSE	SRC	Wed, Aug 3, 2016	60.00	60.04	58.76	59.64
972	NYSE	SRC	Tue, Aug 2, 2016	61.74	62.28	60.08	60.13
971	NYSE	SRC	Mon, Aug 1, 2016	61.12	61.47	60.71	61.25
970	NYSE	SRC	Fri, Jul 29, 2016	60.40	61.56	60.40	61.25
969	NYSE	SRC	Thu, Jul 28, 2016	59.95	61.12	59.86	60.58
968	NYSE	SRC	Wed, Jul 27, 2016	59.14	60.00	58.79	60.00
967	NYSE	SRC	Tue, Jul 26, 2016	59.10	59.46	58.79	59.14
966	NYSE	SRC	Mon, Jul 25, 2016	59.68	59.68	58.65	58.92
965	NYSE	SRC	Fri, Jul 22, 2016	58.65	59.50	58.65	59.37
964	NYSE	SRC	Thu, Jul 21, 2016	58.52	58.79	58.05	58.70
963	NYSE	SRC	Wed, Jul 20, 2016	58.87	59.05	58.20	58.56
962	NYSE	SRC	Tue, Jul 19, 2016	58.43	58.87	58.11	58.87
961	NYSE	SRC	Mon, Jul 18, 2016	58.20	58.52	57.98	58.38
960	NYSE	SRC	Fri, Jul 15, 2016	58.16	58.38	57.67	57.93
959	NYSE	SRC	Thu, Jul 14, 2016	59.23	59.23	57.93	58.20
958	NYSE	SRC	Wed, Jul 13, 2016	58.87	59.55	58.25	59.19
957	NYSE	SRC	Tue, Jul 12, 2016	59.19	59.23	58.38	58.70
956	NYSE	SRC	Mon, Jul 11, 2016	58.92	59.23	58.29	59.19
955	NYSE	SRC	Fri, Jul 8, 2016	58.29	58.96	57.67	58.87
954	NYSE	SRC	Thu, Jul 7, 2016	58.38	58.38	56.99	58.07
953	NYSE	SRC	Wed, Jul 6, 2016	58.20	58.81	58.16	58.52
952	NYSE	SRC	Tue, Jul 5, 2016	57.53	58.25	57.44	58.25
951	NYSE	SRC	Fri, Jul 1, 2016	57.71	58.16	56.95	57.26
950	NYSE	SRC	Thu, Jun 30, 2016	56.10	57.22	55.74	57.22
949	NYSE	SRC	Wed, Jun 29, 2016	55.56	56.28	55.25	56.10
948	NYSE	SRC	Tue, Jun 28, 2016	54.30	55.34	53.77	55.34
947	NYSE	SRC	Mon, Jun 27, 2016	54.66	54.71	53.95	53.92
946	NYSE	SRC	Fri, Jun 24, 2016	52.65	54.71	52.33	54.71
945	NYSE	SRC	Thu, Jun 23, 2016	53.90	54.13	53.32	53.32
944	NYSE	SRC	Wed, Jun 22, 2016	53.86	53.99	53.45	53.72
943	NYSE	SRC	Tue, Jun 21, 2016	53.86	54.17	53.68	54.04
942	NYSE	SRC	Mon, Jun 20, 2016	53.90	54.17	53.34	53.45
941	NYSE	SRC	Fri, Jun 17, 2016	53.81	54.08	53.27	53.81
940	NYSE	SRC	Thu, Jun 16, 2016	53.68	54.13	53.50	53.99
939	NYSE	SRC	Wed, Jun 15, 2016	53.32	53.97	53.14	53.72
938	NYSE	SRC	Tue, Jun 14, 2016	52.92	53.27	52.60	53.18
937	NYSE	SRC	Mon, Jun 13, 2016	52.96	53.45	52.92	52.92
936	NYSE	SRC	Fri, Jun 10, 2016	53.18	53.23	52.74	53.05
935	NYSE	SRC	Thu, Jun 9, 2016	52.78	53.41	52.65	53.36
934	NYSE	SRC	Wed, Jun 8, 2016	52.74	53.01	52.51	52.78
933	NYSE	SRC	Tue, Jun 7, 2016	52.33	52.87	52.02	52.65
932	NYSE	SRC	Mon, Jun 6, 2016	52.96	53.23	52.13	52.24
931	NYSE	SRC	Fri, Jun 3, 2016	51.75	53.05	51.75	53.05
930	NYSE	SRC	Thu, Jun 2, 2016	51.26	51.66	50.99	51.53
929	NYSE	SRC	Wed, Jun 1, 2016	51.08	51.93	50.77	51.30
928	NYSE	SRC	Tue, May 31, 2016	51.21	51.44	50.63	51.30
927	NYSE	SRC	Fri, May 27, 2016	50.90	51.66	50.68	51.12
926	NYSE	SRC	Thu, May 26, 2016	50.81	51.26	50.59	50.81
925	NYSE	SRC	Wed, May 25, 2016	51.26	51.26	50.23	50.68
924	NYSE	SRC	Tue, May 24, 2016	51.30	51.57	50.72	51.17
923	NYSE	SRC	Mon, May 23, 2016	51.21	51.37	50.79	50.94
922	NYSE	SRC	Fri, May 20, 2016	51.39	51.53	50.81	51.21
921	NYSE	SRC	Thu, May 19, 2016	51.26	51.44	50.59	50.99
920	NYSE	SRC	Wed, May 18, 2016	53.01	53.05	51.17	51.71
919	NYSE	SRC	Tue, May 17, 2016	53.36	53.81	52.74	52.96
918	NYSE	SRC	Mon, May 16, 2016	53.05	53.74	53.05	53.59
917	NYSE	SRC	Fri, May 13, 2016	53.45	53.72	52.96	53.23
916	NYSE	SRC	Thu, May 12, 2016	52.92	53.77	52.42	53.59
915	NYSE	SRC	Wed, May 11, 2016	53.10	53.18	52.00	52.83
914	NYSE	SRC	Tue, May 10, 2016	53.32	53.50	52.92	53.18
913	NYSE	SRC	Mon, May 9, 2016	52.60	53.36	52.42	53.18
912	NYSE	SRC	Fri, May 6, 2016	51.62	52.69	51.26	52.60
911	NYSE	SRC	Thu, May 5, 2016	52.47	52.69	51.39	51.57
910	NYSE	SRC	Wed, May 4, 2016	51.53	52.65	51.37	52.51
909	NYSE	SRC	Tue, May 3, 2016	52.24	52.65	51.03	51.75
908	NYSE	SRC	Mon, May 2, 2016	51.57	52.60	51.57	52.33
907	NYSE	SRC	Fri, Apr 29, 2016	51.30	51.62	50.45	51.21
906	NYSE	SRC	Thu, Apr 28, 2016	51.08	51.59	50.77	51.57
905	NYSE	SRC	Wed, Apr 27, 2016	50.59	51.44	50.45	51.30
904	NYSE	SRC	Tue, Apr 26, 2016	50.50	51.66	50.05	50.27
903	NYSE	SRC	Mon, Apr 25, 2016	50.05	50.36	48.70	50.36
902	NYSE	SRC	Fri, Apr 22, 2016	48.70	50.09	48.70	50.05
901	NYSE	SRC	Thu, Apr 21, 2016	50.09	50.23	48.21	48.70
900	NYSE	SRC	Wed, Apr 20, 2016	51.71	51.75	50.00	50.09
899	NYSE	SRC	Tue, Apr 19, 2016	51.75	51.93	51.44	51.75
898	NYSE	SRC	Mon, Apr 18, 2016	51.03	51.97	50.99	51.57
897	NYSE	SRC	Fri, Apr 15, 2016	51.21	51.30	50.77	51.30
896	NYSE	SRC	Thu, Apr 14, 2016	50.90	51.30	50.68	50.94
895	NYSE	SRC	Wed, Apr 13, 2016	51.12	51.30	50.54	51.03
894	NYSE	SRC	Tue, Apr 12, 2016	49.96	51.08	49.47	50.99
893	NYSE	SRC	Mon, Apr 11, 2016	51.97	52.02	51.17	51.35
892	NYSE	SRC	Fri, Apr 8, 2016	51.21	51.89	50.77	51.84
891	NYSE	SRC	Thu, Apr 7, 2016	50.94	51.30	50.63	51.08
890	NYSE	SRC	Wed, Apr 6, 2016	50.72	51.21	50.59	51.08
889	NYSE	SRC	Tue, Apr 5, 2016	50.45	50.45	50.45	50.94
888	NYSE	SRC	Mon, Apr 4, 2016	50.54	50.90	50.27	50.45
887	NYSE	SRC	Fri, Apr 1, 2016	50.09	50.68	50.00	50.50
886	NYSE	SRC	Thu, Mar 31, 2016	49.69	50.72	49.51	50.41
885	NYSE	SRC	Wed, Mar 30, 2016	49.91	50.63	49.73	49.82
884	NYSE	SRC	Tue, Mar 29, 2016	48.84	49.96	48.70	49.73
883	NYSE	SRC	Mon, Mar 28, 2016	49.60	49.96	49.44	49.64
882	NYSE	SRC	Thu, Mar 24, 2016	49.42	49.42	49.42	49.64
881	NYSE	SRC	Wed, Mar 23, 2016	49.20	49.69	48.97	49.42
880	NYSE	SRC	Tue, Mar 22, 2016	48.84	49.69	48.75	49.38
879	NYSE	SRC	Mon, Mar 21, 2016	49.96	50.18	49.02	49.02
878	NYSE	SRC	Fri, Mar 18, 2016	49.38	50.41	49.06	50.23
877	NYSE	SRC	Thu, Mar 17, 2016	49.64	49.87	49.00	49.42
876	NYSE	SRC	Wed, Mar 16, 2016	47.94	49.73	47.94	49.64
875	NYSE	SRC	Tue, Mar 15, 2016	48.03	48.03	48.03	48.17
874	NYSE	SRC	Mon, Mar 14, 2016	48.44	48.44	47.90	48.03
873	NYSE	SRC	Fri, Mar 11, 2016	47.27	47.27	47.27	48.48
872	NYSE	SRC	Thu, Mar 10, 2016	47.90	48.01	46.55	47.27
871	NYSE	SRC	Wed, Mar 9, 2016	46.82	46.82	46.82	47.76
870	NYSE	SRC	Tue, Mar 8, 2016	46.55	47.00	46.46	46.82
869	NYSE	SRC	Mon, Mar 7, 2016	46.19	46.78	46.06	46.60
868	NYSE	SRC	Fri, Mar 4, 2016	47.27	47.27	45.81	46.24
867	NYSE	SRC	Thu, Mar 3, 2016	47.85	47.85	47.85	47.09
866	NYSE	SRC	Wed, Mar 2, 2016	47.63	47.94	46.96	47.85
865	NYSE	SRC	Tue, Mar 1, 2016	47.90	47.90	47.90	47.67
864	NYSE	SRC	Mon, Feb 29, 2016	47.32	48.39	46.78	47.90
863	NYSE	SRC	Fri, Feb 26, 2016	48.79	49.24	48.44	48.44
862	NYSE	SRC	Thu, Feb 25, 2016	50.05	52.33	47.99	48.84
861	NYSE	SRC	Wed, Feb 24, 2016	47.90	48.57	47.40	48.03
860	NYSE	SRC	Tue, Feb 23, 2016	48.79	49.38	48.03	48.12
859	NYSE	SRC	Mon, Feb 22, 2016	49.91	50.05	48.57	49.06
858	NYSE	SRC	Fri, Feb 19, 2016	49.69	49.89	48.61	49.69
857	NYSE	SRC	Thu, Feb 18, 2016	48.48	49.85	47.94	49.78
856	NYSE	SRC	Wed, Feb 17, 2016	48.08	48.70	47.14	48.26
855	NYSE	SRC	Tue, Feb 16, 2016	47.94	48.35	47.14	47.85
854	NYSE	SRC	Fri, Feb 12, 2016	47.09	48.30	47.05	47.81
853	NYSE	SRC	Thu, Feb 11, 2016	45.61	47.18	45.61	46.87
852	NYSE	SRC	Wed, Feb 10, 2016	45.25	46.64	45.12	46.42
851	NYSE	SRC	Tue, Feb 9, 2016	45.66	45.75	44.85	45.16
850	NYSE	SRC	Mon, Feb 8, 2016	47.00	47.09	45.03	46.11
849	NYSE	SRC	Fri, Feb 5, 2016	47.63	47.85	46.73	47.36
848	NYSE	SRC	Thu, Feb 4, 2016	47.23	47.94	47.09	47.85
847	NYSE	SRC	Wed, Feb 3, 2016	46.82	47.76	46.37	47.45
846	NYSE	SRC	Tue, Feb 2, 2016	47.05	47.27	46.64	46.87
845	NYSE	SRC	Mon, Feb 1, 2016	46.87	47.63	46.46	47.00
844	NYSE	SRC	Fri, Jan 29, 2016	46.33	46.96	45.97	46.96
843	NYSE	SRC	Thu, Jan 28, 2016	44.90	46.06	44.31	45.75
842	NYSE	SRC	Wed, Jan 27, 2016	44.27	45.25	44.00	44.76
841	NYSE	SRC	Tue, Jan 26, 2016	43.37	44.40	43.24	44.40
840	NYSE	SRC	Mon, Jan 25, 2016	43.82	44.18	43.10	43.15
839	NYSE	SRC	Fri, Jan 22, 2016	42.03	43.95	42.03	43.86
838	NYSE	SRC	Thu, Jan 21, 2016	41.04	42.07	40.57	41.54
837	NYSE	SRC	Wed, Jan 20, 2016	41.62	42.03	39.85	40.77
836	NYSE	SRC	Tue, Jan 19, 2016	42.25	42.43	41.54	42.03
835	NYSE	SRC	Fri, Jan 15, 2016	40.77	41.98	40.19	41.89
834	NYSE	SRC	Thu, Jan 14, 2016	41.67	41.94	41.13	41.27
833	NYSE	SRC	Wed, Jan 13, 2016	42.21	42.81	41.58	41.62
832	NYSE	SRC	Tue, Jan 12, 2016	42.88	42.88	42.03	42.16
831	NYSE	SRC	Mon, Jan 11, 2016	42.34	42.83	42.34	42.57
830	NYSE	SRC	Fri, Jan 8, 2016	43.46	43.64	42.25	42.34
829	NYSE	SRC	Thu, Jan 7, 2016	43.55	44.13	43.15	43.33
828	NYSE	SRC	Wed, Jan 6, 2016	44.81	45.16	44.36	44.81
827	NYSE	SRC	Tue, Jan 5, 2016	43.82	45.28	43.82	44.94
826	NYSE	SRC	Mon, Jan 4, 2016	44.54	44.67	43.74	44.09
825	NYSE	SRC	Thu, Dec 31, 2015	44.85	45.16	44.36	44.90
824	NYSE	SRC	Wed, Dec 30, 2015	44.81	45.16	44.58	44.72
823	NYSE	SRC	Tue, Dec 29, 2015	44.13	44.94	44.13	44.85
822	NYSE	SRC	Mon, Dec 28, 2015	44.54	44.94	43.95	44.85
821	NYSE	SRC	Thu, Dec 24, 2015	44.54	44.78	44.36	44.63
820	NYSE	SRC	Wed, Dec 23, 2015	44.40	44.81	44.29	44.45
819	NYSE	SRC	Tue, Dec 22, 2015	44.58	45.12	44.27	44.31
818	NYSE	SRC	Mon, Dec 21, 2015	44.67	44.94	44.09	44.40
817	NYSE	SRC	Fri, Dec 18, 2015	44.94	45.28	44.45	44.45
816	NYSE	SRC	Thu, Dec 17, 2015	45.84	45.84	44.90	44.94
815	NYSE	SRC	Wed, Dec 16, 2015	44.67	45.84	44.67	45.70
814	NYSE	SRC	Tue, Dec 15, 2015	43.91	44.94	43.86	44.45
813	NYSE	SRC	Mon, Dec 14, 2015	44.40	44.54	43.22	43.86
812	NYSE	SRC	Fri, Dec 11, 2015	44.27	44.72	43.82	44.31
811	NYSE	SRC	Thu, Dec 10, 2015	44.85	45.21	44.40	44.49
810	NYSE	SRC	Wed, Dec 9, 2015	44.40	45.16	44.13	44.85
809	NYSE	SRC	Tue, Dec 8, 2015	44.27	44.94	44.07	44.63
808	NYSE	SRC	Mon, Dec 7, 2015	44.31	44.63	44.00	44.45
807	NYSE	SRC	Fri, Dec 4, 2015	43.82	44.54	43.46	44.40
806	NYSE	SRC	Thu, Dec 3, 2015	44.13	44.40	43.53	43.69
805	NYSE	SRC	Wed, Dec 2, 2015	44.85	45.21	44.04	44.18
804	NYSE	SRC	Tue, Dec 1, 2015	44.54	45.39	44.07	45.30
803	NYSE	SRC	Mon, Nov 30, 2015	44.49	44.72	43.82	44.00
802	NYSE	SRC	Fri, Nov 27, 2015	43.73	44.36	43.60	44.31
801	NYSE	SRC	Wed, Nov 25, 2015	44.00	44.09	43.60	43.82
800	NYSE	SRC	Tue, Nov 24, 2015	43.42	44.09	43.19	44.00
799	NYSE	SRC	Mon, Nov 23, 2015	43.91	44.18	43.64	43.78
798	NYSE	SRC	Fri, Nov 20, 2015	43.69	44.09	43.42	43.86
797	NYSE	SRC	Thu, Nov 19, 2015	43.55	43.64	43.24	43.42
796	NYSE	SRC	Wed, Nov 18, 2015	43.06	43.55	42.92	43.51
795	NYSE	SRC	Tue, Nov 17, 2015	42.83	43.46	42.66	42.83
794	NYSE	SRC	Mon, Nov 16, 2015	41.94	43.01	41.71	42.92
793	NYSE	SRC	Fri, Nov 13, 2015	43.28	43.42	41.76	41.80
792	NYSE	SRC	Thu, Nov 12, 2015	43.37	43.75	42.99	43.06
791	NYSE	SRC	Wed, Nov 11, 2015	43.51	43.73	43.17	43.60
790	NYSE	SRC	Tue, Nov 10, 2015	43.06	43.91	43.01	43.42
789	NYSE	SRC	Mon, Nov 9, 2015	43.42	43.86	42.66	43.15
788	NYSE	SRC	Fri, Nov 6, 2015	45.61	45.61	43.01	43.73
787	NYSE	SRC	Thu, Nov 5, 2015	45.43	46.82	45.21	46.15
786	NYSE	SRC	Wed, Nov 4, 2015	46.37	46.60	45.61	45.97
785	NYSE	SRC	Tue, Nov 3, 2015	46.33	46.69	46.11	46.42
784	NYSE	SRC	Mon, Nov 2, 2015	45.61	46.64	45.61	46.60
783	NYSE	SRC	Fri, Oct 30, 2015	46.15	46.19	45.57	45.61
782	NYSE	SRC	Thu, Oct 29, 2015	46.06	46.24	45.57	46.02
781	NYSE	SRC	Wed, Oct 28, 2015	45.34	46.37	45.30	46.28
780	NYSE	SRC	Tue, Oct 27, 2015	45.61	45.84	45.34	45.48
779	NYSE	SRC	Mon, Oct 26, 2015	45.16	45.57	44.96	45.48
778	NYSE	SRC	Fri, Oct 23, 2015	45.16	45.34	44.60	45.03
777	NYSE	SRC	Thu, Oct 22, 2015	44.58	45.25	44.27	45.21
776	NYSE	SRC	Wed, Oct 21, 2015	44.94	44.94	44.04	44.45
775	NYSE	SRC	Tue, Oct 20, 2015	44.45	45.30	44.27	44.85
774	NYSE	SRC	Mon, Oct 19, 2015	43.69	44.72	43.60	44.72
773	NYSE	SRC	Fri, Oct 16, 2015	43.60	44.13	43.55	43.78
772	NYSE	SRC	Thu, Oct 15, 2015	43.37	43.53	42.92	43.46
771	NYSE	SRC	Wed, Oct 14, 2015	43.55	43.73	43.06	43.24
770	NYSE	SRC	Tue, Oct 13, 2015	43.42	43.66	43.10	43.42
769	NYSE	SRC	Mon, Oct 12, 2015	44.13	44.29	43.42	43.60
768	NYSE	SRC	Fri, Oct 9, 2015	43.82	44.02	43.55	44.00
767	NYSE	SRC	Thu, Oct 8, 2015	43.46	43.95	43.42	43.82
766	NYSE	SRC	Wed, Oct 7, 2015	43.01	43.55	42.57	43.46
765	NYSE	SRC	Tue, Oct 6, 2015	42.97	43.15	42.63	42.83
764	NYSE	SRC	Mon, Oct 5, 2015	42.34	43.17	42.21	43.01
763	NYSE	SRC	Fri, Oct 2, 2015	41.62	42.25	41.22	42.21
762	NYSE	SRC	Thu, Oct 1, 2015	41.09	42.12	40.89	42.07
761	NYSE	SRC	Wed, Sep 30, 2015	41.27	41.49	40.68	40.95
760	NYSE	SRC	Tue, Sep 29, 2015	40.73	41.29	40.64	41.00
759	NYSE	SRC	Mon, Sep 28, 2015	40.19	40.82	39.92	40.59
758	NYSE	SRC	Fri, Sep 25, 2015	41.94	42.27	41.22	41.31
757	NYSE	SRC	Thu, Sep 24, 2015	42.52	42.61	41.67	41.98
756	NYSE	SRC	Wed, Sep 23, 2015	42.79	42.83	42.39	42.52
755	NYSE	SRC	Tue, Sep 22, 2015	42.79	43.17	42.61	42.70
754	NYSE	SRC	Mon, Sep 21, 2015	42.88	43.60	42.39	43.06
753	NYSE	SRC	Fri, Sep 18, 2015	42.21	43.64	42.03	43.01
752	NYSE	SRC	Thu, Sep 17, 2015	41.71	43.33	41.71	42.57
751	NYSE	SRC	Wed, Sep 16, 2015	41.36	41.76	41.09	41.71
750	NYSE	SRC	Tue, Sep 15, 2015	41.09	41.40	40.64	41.22
749	NYSE	SRC	Mon, Sep 14, 2015	40.77	41.27	40.55	41.09
748	NYSE	SRC	Fri, Sep 11, 2015	40.59	41.54	40.50	41.54
747	NYSE	SRC	Thu, Sep 10, 2015	40.59	40.91	39.83	40.50
746	NYSE	SRC	Wed, Sep 9, 2015	42.79	43.06	41.13	41.13
745	NYSE	SRC	Tue, Sep 8, 2015	42.57	42.92	42.39	42.61
744	NYSE	SRC	Fri, Sep 4, 2015	42.61	42.70	41.80	42.16
743	NYSE	SRC	Thu, Sep 3, 2015	43.15	43.42	42.72	42.92
742	NYSE	SRC	Wed, Sep 2, 2015	42.66	43.10	42.52	42.83
741	NYSE	SRC	Tue, Sep 1, 2015	42.48	43.01	41.80	42.34
740	NYSE	SRC	Mon, Aug 31, 2015	44.09	44.09	42.79	43.01
739	NYSE	SRC	Fri, Aug 28, 2015	44.31	44.45	43.42	44.00
738	NYSE	SRC	Thu, Aug 27, 2015	43.82	44.85	43.37	44.40
737	NYSE	SRC	Wed, Aug 26, 2015	43.33	43.86	42.70	43.55
736	NYSE	SRC	Tue, Aug 25, 2015	44.85	44.85	42.70	42.70
735	NYSE	SRC	Mon, Aug 24, 2015	44.76	45.55	43.78	44.00
734	NYSE	SRC	Fri, Aug 21, 2015	46.82	47.05	46.28	46.33
733	NYSE	SRC	Thu, Aug 20, 2015	46.73	47.14	46.37	46.46
732	NYSE	SRC	Wed, Aug 19, 2015	47.00	47.14	46.55	46.96
731	NYSE	SRC	Tue, Aug 18, 2015	47.09	47.27	46.73	47.27
730	NYSE	SRC	Mon, Aug 17, 2015	47.05	47.27	46.64	47.27
729	NYSE	SRC	Fri, Aug 14, 2015	46.82	47.14	46.46	47.09
728	NYSE	SRC	Thu, Aug 13, 2015	46.91	47.23	46.28	46.91
727	NYSE	SRC	Wed, Aug 12, 2015	46.73	47.14	46.33	47.14
726	NYSE	SRC	Tue, Aug 11, 2015	45.97	47.05	45.52	46.91
725	NYSE	SRC	Mon, Aug 10, 2015	46.19	46.55	45.88	46.11
724	NYSE	SRC	Fri, Aug 7, 2015	44.81	46.42	44.76	46.28
723	NYSE	SRC	Thu, Aug 6, 2015	44.63	44.99	43.96	44.99
722	NYSE	SRC	Wed, Aug 5, 2015	45.21	45.34	44.40	44.63
721	NYSE	SRC	Tue, Aug 4, 2015	45.75	45.93	45.12	45.21
720	NYSE	SRC	Mon, Aug 3, 2015	45.48	45.79	45.39	45.66
719	NYSE	SRC	Fri, Jul 31, 2015	45.52	45.70	45.21	45.48
718	NYSE	SRC	Thu, Jul 30, 2015	45.21	45.39	44.85	44.99
717	NYSE	SRC	Wed, Jul 29, 2015	44.81	45.55	44.49	45.48
716	NYSE	SRC	Tue, Jul 28, 2015	44.85	45.25	44.78	44.94
715	NYSE	SRC	Mon, Jul 27, 2015	45.21	45.52	44.81	44.94
714	NYSE	SRC	Fri, Jul 24, 2015	45.16	45.48	44.94	45.25
713	NYSE	SRC	Thu, Jul 23, 2015	45.57	45.79	44.63	45.30
712	NYSE	SRC	Wed, Jul 22, 2015	45.79	46.31	45.79	46.15
711	NYSE	SRC	Tue, Jul 21, 2015	45.79	46.19	45.57	45.79
710	NYSE	SRC	Mon, Jul 20, 2015	45.70	45.93	45.48	45.79
709	NYSE	SRC	Fri, Jul 17, 2015	45.48	45.84	45.39	45.84
708	NYSE	SRC	Thu, Jul 16, 2015	45.43	45.63	45.25	45.61
707	NYSE	SRC	Wed, Jul 15, 2015	45.21	45.46	45.07	45.34
706	NYSE	SRC	Tue, Jul 14, 2015	45.43	45.66	45.07	45.34
705	NYSE	SRC	Mon, Jul 13, 2015	45.75	46.19	45.12	45.25
704	NYSE	SRC	Fri, Jul 10, 2015	44.18	45.48	44.04	45.43
703	NYSE	SRC	Thu, Jul 9, 2015	44.90	45.16	43.86	43.91
702	NYSE	SRC	Wed, Jul 8, 2015	44.90	45.07	44.60	44.81
701	NYSE	SRC	Tue, Jul 7, 2015	44.85	45.48	44.45	45.21
700	NYSE	SRC	Mon, Jul 6, 2015	44.04	44.72	44.00	44.67
699	NYSE	SRC	Thu, Jul 2, 2015	44.00	45.12	43.95	44.27
698	NYSE	SRC	Wed, Jul 1, 2015	43.55	43.95	43.24	43.82
697	NYSE	SRC	Tue, Jun 30, 2015	43.86	44.16	43.15	43.33
696	NYSE	SRC	Mon, Jun 29, 2015	44.18	44.72	43.73	43.73
695	NYSE	SRC	Fri, Jun 26, 2015	44.13	44.49	43.78	44.31
694	NYSE	SRC	Thu, Jun 25, 2015	46.11	46.24	44.76	44.81
693	NYSE	SRC	Wed, Jun 24, 2015	46.51	46.69	46.08	46.11
692	NYSE	SRC	Tue, Jun 23, 2015	46.60	46.98	46.37	46.51
691	NYSE	SRC	Mon, Jun 22, 2015	47.63	47.83	46.80	46.96
690	NYSE	SRC	Fri, Jun 19, 2015	48.21	48.26	47.58	47.76
689	NYSE	SRC	Thu, Jun 18, 2015	47.54	48.35	47.54	48.26
688	NYSE	SRC	Wed, Jun 17, 2015	46.96	47.54	46.64	47.54
687	NYSE	SRC	Tue, Jun 16, 2015	46.46	47.18	46.13	47.05
686	NYSE	SRC	Mon, Jun 15, 2015	46.69	46.75	46.33	46.46
685	NYSE	SRC	Fri, Jun 12, 2015	46.51	46.78	46.37	46.69
684	NYSE	SRC	Thu, Jun 11, 2015	46.64	46.82	46.37	46.73
683	NYSE	SRC	Wed, Jun 10, 2015	46.33	46.78	46.15	46.33
682	NYSE	SRC	Tue, Jun 9, 2015	47.23	47.32	46.37	46.55
681	NYSE	SRC	Mon, Jun 8, 2015	46.91	47.27	46.69	47.18
680	NYSE	SRC	Fri, Jun 5, 2015	46.96	47.27	46.28	46.91
679	NYSE	SRC	Thu, Jun 4, 2015	47.85	48.03	47.32	47.45
678	NYSE	SRC	Wed, Jun 3, 2015	48.66	48.70	47.72	47.81
677	NYSE	SRC	Tue, Jun 2, 2015	48.88	49.15	48.48	48.70
676	NYSE	SRC	Mon, Jun 1, 2015	48.35	49.42	48.21	49.20
675	NYSE	SRC	Fri, May 29, 2015	48.97	49.02	48.17	48.35
674	NYSE	SRC	Thu, May 28, 2015	49.02	49.17	48.68	48.84
673	NYSE	SRC	Wed, May 27, 2015	49.11	49.38	48.79	49.06
672	NYSE	SRC	Tue, May 26, 2015	49.56	49.73	48.79	49.11
671	NYSE	SRC	Fri, May 22, 2015	49.60	49.96	49.24	49.56
670	NYSE	SRC	Thu, May 21, 2015	50.50	50.50	49.58	49.78
669	NYSE	SRC	Wed, May 20, 2015	50.27	50.50	49.69	50.32
668	NYSE	SRC	Tue, May 19, 2015	50.50	50.92	50.05	50.09
667	NYSE	SRC	Mon, May 18, 2015	50.81	51.12	50.59	50.68
666	NYSE	SRC	Fri, May 15, 2015	50.09	51.30	50.09	50.99
665	NYSE	SRC	Thu, May 14, 2015	49.73	50.18	49.29	50.09
664	NYSE	SRC	Wed, May 13, 2015	50.36	50.68	49.15	49.33
663	NYSE	SRC	Tue, May 12, 2015	49.47	50.23	49.08	50.18
662	NYSE	SRC	Mon, May 11, 2015	50.72	51.03	49.60	49.96
661	NYSE	SRC	Fri, May 8, 2015	50.50	52.06	50.41	51.08
660	NYSE	SRC	Thu, May 7, 2015	49.56	50.34	49.33	50.14
659	NYSE	SRC	Wed, May 6, 2015	49.78	50.05	49.33	49.56
658	NYSE	SRC	Tue, May 5, 2015	50.90	51.03	49.87	50.00
657	NYSE	SRC	Mon, May 4, 2015	50.90	51.21	50.63	51.21
656	NYSE	SRC	Fri, May 1, 2015	50.63	51.12	50.50	50.90
655	NYSE	SRC	Thu, Apr 30, 2015	50.81	51.08	50.14	50.59
654	NYSE	SRC	Wed, Apr 29, 2015	51.93	52.04	51.08	51.12
653	NYSE	SRC	Tue, Apr 28, 2015	52.29	52.83	52.06	52.33
652	NYSE	SRC	Mon, Apr 27, 2015	52.83	53.18	52.56	52.56
651	NYSE	SRC	Fri, Apr 24, 2015	53.05	53.32	52.74	52.87
650	NYSE	SRC	Thu, Apr 23, 2015	52.65	53.14	52.60	52.96
649	NYSE	SRC	Wed, Apr 22, 2015	53.10	53.54	52.56	52.74
648	NYSE	SRC	Tue, Apr 21, 2015	52.96	53.45	52.92	52.96
647	NYSE	SRC	Mon, Apr 20, 2015	53.05	53.27	52.62	52.87
646	NYSE	SRC	Fri, Apr 17, 2015	52.33	52.87	51.89	52.87
645	NYSE	SRC	Thu, Apr 16, 2015	52.42	52.96	52.15	52.60
644	NYSE	SRC	Wed, Apr 15, 2015	53.10	53.36	52.56	52.56
643	NYSE	SRC	Tue, Apr 14, 2015	53.27	53.50	52.71	52.92
642	NYSE	SRC	Mon, Apr 13, 2015	53.05	53.54	52.83	53.05
641	NYSE	SRC	Fri, Apr 10, 2015	54.22	54.48	53.01	53.05
640	NYSE	SRC	Thu, Apr 9, 2015	53.99	54.22	53.05	53.81
639	NYSE	SRC	Wed, Apr 8, 2015	54.53	54.64	54.17	54.26
638	NYSE	SRC	Tue, Apr 7, 2015	55.42	55.47	54.17	54.35
637	NYSE	SRC	Mon, Apr 6, 2015	55.16	55.74	55.02	55.56
636	NYSE	SRC	Thu, Apr 2, 2015	54.57	55.20	54.35	55.11
635	NYSE	SRC	Wed, Apr 1, 2015	54.26	55.02	53.70	54.71
634	NYSE	SRC	Tue, Mar 31, 2015	53.95	54.17	53.79	54.13
633	NYSE	SRC	Mon, Mar 30, 2015	53.10	54.08	53.10	53.95
632	NYSE	SRC	Fri, Mar 27, 2015	52.15	53.14	52.02	53.05
631	NYSE	SRC	Thu, Mar 26, 2015	53.59	53.90	52.87	52.96
630	NYSE	SRC	Wed, Mar 25, 2015	54.66	54.84	53.68	53.90
629	NYSE	SRC	Tue, Mar 24, 2015	55.11	55.16	54.48	54.62
628	NYSE	SRC	Mon, Mar 23, 2015	55.07	55.51	54.89	55.11
627	NYSE	SRC	Fri, Mar 20, 2015	54.48	55.07	54.46	54.93
626	NYSE	SRC	Thu, Mar 19, 2015	54.39	54.91	54.17	54.26
625	NYSE	SRC	Wed, Mar 18, 2015	53.36	55.07	53.01	54.71
624	NYSE	SRC	Tue, Mar 17, 2015	53.32	53.54	52.96	53.32
623	NYSE	SRC	Mon, Mar 16, 2015	53.23	53.54	53.10	53.27
622	NYSE	SRC	Fri, Mar 13, 2015	52.74	52.92	52.11	52.87
621	NYSE	SRC	Thu, Mar 12, 2015	52.60	53.25	52.38	52.83
620	NYSE	SRC	Wed, Mar 11, 2015	52.56	52.56	51.71	52.24
619	NYSE	SRC	Tue, Mar 10, 2015	52.42	52.92	52.20	52.51
618	NYSE	SRC	Mon, Mar 9, 2015	52.56	52.74	52.20	52.60
617	NYSE	SRC	Fri, Mar 6, 2015	53.63	53.63	52.20	52.29
616	NYSE	SRC	Thu, Mar 5, 2015	54.26	54.84	53.95	54.30
615	NYSE	SRC	Wed, Mar 4, 2015	54.66	54.84	54.13	54.26
614	NYSE	SRC	Tue, Mar 3, 2015	54.84	54.98	54.44	54.75
613	NYSE	SRC	Mon, Mar 2, 2015	54.98	55.65	54.66	54.89
612	NYSE	SRC	Fri, Feb 27, 2015	54.35	55.92	54.30	54.89
611	NYSE	SRC	Thu, Feb 26, 2015	55.65	55.81	54.93	55.25
610	NYSE	SRC	Wed, Feb 25, 2015	54.89	56.41	54.89	55.83
609	NYSE	SRC	Tue, Feb 24, 2015	55.78	55.96	54.78	54.89
608	NYSE	SRC	Mon, Feb 23, 2015	56.05	56.37	55.74	56.01
607	NYSE	SRC	Fri, Feb 20, 2015	55.42	56.05	55.34	55.87
606	NYSE	SRC	Thu, Feb 19, 2015	56.37	56.41	55.22	55.38
605	NYSE	SRC	Wed, Feb 18, 2015	56.10	56.90	55.38	56.59
604	NYSE	SRC	Tue, Feb 17, 2015	56.23	56.95	55.74	55.87
603	NYSE	SRC	Fri, Feb 13, 2015	56.59	56.63	55.65	56.41
602	NYSE	SRC	Thu, Feb 12, 2015	56.10	56.68	55.81	56.37
601	NYSE	SRC	Wed, Feb 11, 2015	55.96	56.37	55.42	55.92
600	NYSE	SRC	Tue, Feb 10, 2015	55.92	56.46	55.34	56.05
599	NYSE	SRC	Mon, Feb 9, 2015	56.14	56.50	55.78	55.87
598	NYSE	SRC	Fri, Feb 6, 2015	58.16	58.16	55.74	56.32
597	NYSE	SRC	Thu, Feb 5, 2015	57.58	58.25	57.35	58.20
596	NYSE	SRC	Wed, Feb 4, 2015	57.49	57.78	57.08	57.62
595	NYSE	SRC	Tue, Feb 3, 2015	57.17	57.84	56.61	57.80
594	NYSE	SRC	Mon, Feb 2, 2015	57.53	57.53	56.28	57.31
593	NYSE	SRC	Fri, Jan 30, 2015	57.71	58.07	57.31	57.62
592	NYSE	SRC	Thu, Jan 29, 2015	57.17	58.02	56.77	57.84
591	NYSE	SRC	Wed, Jan 28, 2015	57.49	57.73	56.90	57.22
590	NYSE	SRC	Tue, Jan 27, 2015	57.04	57.58	56.86	57.35
589	NYSE	SRC	Mon, Jan 26, 2015	56.77	57.40	56.46	57.35
588	NYSE	SRC	Fri, Jan 23, 2015	57.13	57.31	56.41	56.72
587	NYSE	SRC	Thu, Jan 22, 2015	56.63	57.19	56.34	57.04
586	NYSE	SRC	Wed, Jan 21, 2015	56.23	56.68	55.92	56.32
585	NYSE	SRC	Tue, Jan 20, 2015	56.81	56.86	56.01	56.32
584	NYSE	SRC	Fri, Jan 16, 2015	56.23	56.77	55.69	56.68
583	NYSE	SRC	Thu, Jan 15, 2015	56.01	56.25	55.74	56.19
582	NYSE	SRC	Wed, Jan 14, 2015	54.71	55.96	54.62	55.96
581	NYSE	SRC	Tue, Jan 13, 2015	55.51	55.56	54.86	55.25
580	NYSE	SRC	Mon, Jan 12, 2015	55.07	55.56	55.00	55.47
579	NYSE	SRC	Fri, Jan 9, 2015	55.51	55.65	54.78	54.93
578	NYSE	SRC	Thu, Jan 8, 2015	55.96	55.96	55.34	55.51
577	NYSE	SRC	Wed, Jan 7, 2015	55.11	55.96	54.80	55.92
576	NYSE	SRC	Tue, Jan 6, 2015	53.95	55.60	53.90	55.25
575	NYSE	SRC	Mon, Jan 5, 2015	53.72	54.08	53.41	53.77
574	NYSE	SRC	Fri, Jan 2, 2015	53.54	54.04	53.41	53.95
573	NYSE	SRC	Wed, Dec 31, 2014	53.81	53.95	53.05	53.27
572	NYSE	SRC	Tue, Dec 30, 2014	53.68	53.97	53.49	53.81
571	NYSE	SRC	Mon, Dec 29, 2014	53.01	53.68	52.69	53.59
570	NYSE	SRC	Fri, Dec 26, 2014	53.54	53.77	53.18	53.36
569	NYSE	SRC	Wed, Dec 24, 2014	53.45	53.86	53.32	53.50
568	NYSE	SRC	Tue, Dec 23, 2014	53.86	53.95	53.27	53.50
567	NYSE	SRC	Mon, Dec 22, 2014	53.45	53.86	53.32	53.86
566	NYSE	SRC	Fri, Dec 19, 2014	53.36	53.72	53.05	53.54
565	NYSE	SRC	Thu, Dec 18, 2014	53.10	53.18	52.56	53.14
564	NYSE	SRC	Wed, Dec 17, 2014	52.02	53.10	51.80	53.01
563	NYSE	SRC	Tue, Dec 16, 2014	51.71	52.69	51.57	51.93
562	NYSE	SRC	Mon, Dec 15, 2014	52.29	52.29	51.71	51.80
561	NYSE	SRC	Fri, Dec 12, 2014	52.06	52.51	51.80	52.11
560	NYSE	SRC	Thu, Dec 11, 2014	51.44	52.15	51.26	52.02
559	NYSE	SRC	Wed, Dec 10, 2014	51.44	51.66	51.17	51.35
558	NYSE	SRC	Tue, Dec 9, 2014	51.62	51.75	51.35	51.44
557	NYSE	SRC	Mon, Dec 8, 2014	51.57	52.13	51.35	51.71
556	NYSE	SRC	Fri, Dec 5, 2014	51.93	51.93	51.17	51.53
555	NYSE	SRC	Thu, Dec 4, 2014	51.80	52.47	51.53	52.20
554	NYSE	SRC	Wed, Dec 3, 2014	51.89	52.06	51.53	51.71
553	NYSE	SRC	Tue, Dec 2, 2014	51.97	52.38	51.80	51.89
552	NYSE	SRC	Mon, Dec 1, 2014	52.38	53.01	52.09	52.15
551	NYSE	SRC	Fri, Nov 28, 2014	52.47	53.10	52.42	52.47
550	NYSE	SRC	Wed, Nov 26, 2014	52.56	52.92	52.33	52.47
549	NYSE	SRC	Tue, Nov 25, 2014	52.69	52.78	52.33	52.65
548	NYSE	SRC	Mon, Nov 24, 2014	51.93	52.51	51.66	52.47
547	NYSE	SRC	Fri, Nov 21, 2014	51.80	51.93	51.24	51.84
546	NYSE	SRC	Thu, Nov 20, 2014	52.06	52.06	51.17	51.44
545	NYSE	SRC	Wed, Nov 19, 2014	52.24	52.51	51.89	51.97
544	NYSE	SRC	Tue, Nov 18, 2014	51.35	52.58	51.26	52.20
543	NYSE	SRC	Mon, Nov 17, 2014	50.99	51.48	50.77	51.30
542	NYSE	SRC	Fri, Nov 14, 2014	51.71	51.93	50.77	50.85
541	NYSE	SRC	Thu, Nov 13, 2014	51.80	52.24	51.57	51.75
540	NYSE	SRC	Wed, Nov 12, 2014	52.47	52.51	51.53	51.84
539	NYSE	SRC	Tue, Nov 11, 2014	52.42	52.69	51.93	52.47
538	NYSE	SRC	Mon, Nov 10, 2014	52.38	52.60	52.15	52.33
537	NYSE	SRC	Fri, Nov 7, 2014	52.15	52.78	51.91	52.51
536	NYSE	SRC	Thu, Nov 6, 2014	53.05	53.45	52.11	52.15
535	NYSE	SRC	Wed, Nov 5, 2014	53.77	53.81	53.10	53.32
534	NYSE	SRC	Tue, Nov 4, 2014	53.63	53.86	52.96	53.72
533	NYSE	SRC	Mon, Nov 3, 2014	53.36	53.86	52.74	53.81
532	NYSE	SRC	Fri, Oct 31, 2014	53.01	53.41	52.49	53.32
531	NYSE	SRC	Thu, Oct 30, 2014	51.89	52.74	51.80	52.69
530	NYSE	SRC	Wed, Oct 29, 2014	51.89	52.15	51.39	51.97
529	NYSE	SRC	Tue, Oct 28, 2014	52.06	52.29	51.80	52.11
528	NYSE	SRC	Mon, Oct 27, 2014	52.02	52.29	51.80	52.11
527	NYSE	SRC	Fri, Oct 24, 2014	52.29	52.33	51.68	52.11
526	NYSE	SRC	Thu, Oct 23, 2014	52.06	52.47	51.62	52.15
525	NYSE	SRC	Wed, Oct 22, 2014	52.38	52.65	51.93	52.02
524	NYSE	SRC	Tue, Oct 21, 2014	51.75	52.38	51.62	52.20
523	NYSE	SRC	Mon, Oct 20, 2014	51.21	51.80	51.12	51.75
522	NYSE	SRC	Fri, Oct 17, 2014	51.97	52.11	50.81	51.03
521	NYSE	SRC	Thu, Oct 16, 2014	50.99	51.80	50.72	51.62
520	NYSE	SRC	Wed, Oct 15, 2014	51.35	52.02	50.77	51.44
519	NYSE	SRC	Tue, Oct 14, 2014	50.41	52.11	50.36	51.39
518	NYSE	SRC	Mon, Oct 13, 2014	50.09	50.81	50.00	50.36
517	NYSE	SRC	Fri, Oct 10, 2014	50.54	51.03	50.00	50.05
516	NYSE	SRC	Thu, Oct 9, 2014	50.27	51.21	50.14	50.54
515	NYSE	SRC	Wed, Oct 8, 2014	49.60	50.27	49.29	50.18
514	NYSE	SRC	Tue, Oct 7, 2014	49.82	50.00	49.51	49.56
513	NYSE	SRC	Mon, Oct 6, 2014	49.73	50.09	49.51	49.78
512	NYSE	SRC	Fri, Oct 3, 2014	49.73	50.05	49.42	49.73
511	NYSE	SRC	Thu, Oct 2, 2014	49.47	49.87	49.11	49.64
510	NYSE	SRC	Wed, Oct 1, 2014	48.97	50.05	48.88	49.60
509	NYSE	SRC	Tue, Sep 30, 2014	49.02	49.29	48.39	49.15
508	NYSE	SRC	Mon, Sep 29, 2014	48.97	49.11	48.44	48.93
507	NYSE	SRC	Fri, Sep 26, 2014	48.52	49.38	48.08	49.24
506	NYSE	SRC	Thu, Sep 25, 2014	49.91	49.91	49.15	49.24
505	NYSE	SRC	Wed, Sep 24, 2014	49.56	50.00	49.33	49.91
504	NYSE	SRC	Tue, Sep 23, 2014	49.82	50.36	49.64	49.64
503	NYSE	SRC	Mon, Sep 22, 2014	50.41	50.50	49.87	49.91
502	NYSE	SRC	Fri, Sep 19, 2014	50.23	50.45	49.69	50.45
501	NYSE	SRC	Thu, Sep 18, 2014	50.59	50.81	49.73	49.96
500	NYSE	SRC	Wed, Sep 17, 2014	50.90	51.17	50.54	50.77
499	NYSE	SRC	Tue, Sep 16, 2014	50.00	50.99	49.94	50.72
498	NYSE	SRC	Mon, Sep 15, 2014	50.23	50.63	49.69	50.00
497	NYSE	SRC	Fri, Sep 12, 2014	51.66	51.75	50.18	50.36
496	NYSE	SRC	Thu, Sep 11, 2014	51.84	52.24	51.75	51.89
495	NYSE	SRC	Wed, Sep 10, 2014	52.56	52.56	51.53	51.75
494	NYSE	SRC	Tue, Sep 9, 2014	53.32	53.41	52.69	52.78
493	NYSE	SRC	Mon, Sep 8, 2014	53.72	54.08	52.96	53.36
492	NYSE	SRC	Fri, Sep 5, 2014	52.87	53.68	52.87	53.63
491	NYSE	SRC	Thu, Sep 4, 2014	53.05	53.18	52.56	52.87
490	NYSE	SRC	Wed, Sep 3, 2014	53.01	53.32	52.87	53.10
489	NYSE	SRC	Tue, Sep 2, 2014	52.87	53.14	52.65	53.05
488	NYSE	SRC	Fri, Aug 29, 2014	52.78	53.01	52.65	52.92
487	NYSE	SRC	Thu, Aug 28, 2014	52.60	52.78	52.38	52.78
486	NYSE	SRC	Wed, Aug 27, 2014	52.65	52.78	52.29	52.78
485	NYSE	SRC	Tue, Aug 26, 2014	52.83	52.89	52.47	52.51
484	NYSE	SRC	Mon, Aug 25, 2014	53.14	53.23	52.56	52.87
483	NYSE	SRC	Fri, Aug 22, 2014	53.23	53.23	52.56	52.92
482	NYSE	SRC	Thu, Aug 21, 2014	53.68	53.95	53.14	53.18
481	NYSE	SRC	Wed, Aug 20, 2014	53.68	54.13	53.54	53.77
480	NYSE	SRC	Tue, Aug 19, 2014	53.45	53.86	53.36	53.86
479	NYSE	SRC	Mon, Aug 18, 2014	53.01	53.41	52.83	53.41
478	NYSE	SRC	Fri, Aug 15, 2014	52.83	53.05	52.51	52.78
477	NYSE	SRC	Thu, Aug 14, 2014	52.87	53.10	52.65	52.78
476	NYSE	SRC	Wed, Aug 13, 2014	52.15	52.74	52.06	52.74
475	NYSE	SRC	Tue, Aug 12, 2014	52.29	52.42	51.80	52.02
474	NYSE	SRC	Mon, Aug 11, 2014	52.06	52.33	51.93	52.15
473	NYSE	SRC	Fri, Aug 8, 2014	51.48	52.02	51.26	52.02
472	NYSE	SRC	Thu, Aug 7, 2014	51.12	51.80	51.12	51.53
471	NYSE	SRC	Wed, Aug 6, 2014	51.17	51.39	50.72	51.17
470	NYSE	SRC	Tue, Aug 5, 2014	51.75	51.93	51.03	51.30
469	NYSE	SRC	Mon, Aug 4, 2014	52.15	52.20	51.35	51.93
468	NYSE	SRC	Fri, Aug 1, 2014	51.57	52.11	51.57	51.93
467	NYSE	SRC	Thu, Jul 31, 2014	51.75	52.02	51.62	51.84
466	NYSE	SRC	Wed, Jul 30, 2014	52.42	52.51	51.62	51.93
465	NYSE	SRC	Tue, Jul 29, 2014	52.38	52.74	52.11	52.38
464	NYSE	SRC	Mon, Jul 28, 2014	52.33	52.51	52.06	52.42
463	NYSE	SRC	Fri, Jul 25, 2014	52.11	52.51	52.02	52.42
462	NYSE	SRC	Thu, Jul 24, 2014	52.20	52.69	51.97	52.47
461	NYSE	SRC	Wed, Jul 23, 2014	51.57	52.15	51.44	52.06
460	NYSE	SRC	Tue, Jul 22, 2014	51.53	51.71	51.35	51.71
459	NYSE	SRC	Mon, Jul 21, 2014	51.35	51.50	50.99	51.44
458	NYSE	SRC	Fri, Jul 18, 2014	50.94	51.44	50.72	51.35
457	NYSE	SRC	Thu, Jul 17, 2014	51.08	51.21	50.81	50.90
456	NYSE	SRC	Wed, Jul 16, 2014	51.44	51.48	50.81	51.12
455	NYSE	SRC	Tue, Jul 15, 2014	51.03	51.21	50.81	50.99
454	NYSE	SRC	Mon, Jul 14, 2014	50.68	51.35	50.68	51.08
453	NYSE	SRC	Fri, Jul 11, 2014	50.63	50.99	50.41	50.85
452	NYSE	SRC	Thu, Jul 10, 2014	50.68	50.99	50.32	50.81
451	NYSE	SRC	Wed, Jul 9, 2014	50.59	50.90	50.18	50.63
450	NYSE	SRC	Tue, Jul 8, 2014	50.63	50.72	50.23	50.45
449	NYSE	SRC	Mon, Jul 7, 2014	50.41	50.54	50.18	50.32
448	NYSE	SRC	Thu, Jul 3, 2014	50.90	50.97	50.32	50.50
447	NYSE	SRC	Wed, Jul 2, 2014	51.03	51.17	50.70	50.99
446	NYSE	SRC	Tue, Jul 1, 2014	50.90	51.23	50.63	51.08
445	NYSE	SRC	Mon, Jun 30, 2014	50.77	51.03	50.32	50.90
444	NYSE	SRC	Fri, Jun 27, 2014	50.50	51.01	50.50	50.85
443	NYSE	SRC	Thu, Jun 26, 2014	49.91	50.63	49.85	50.63
442	NYSE	SRC	Wed, Jun 25, 2014	50.99	51.21	50.50	50.90
441	NYSE	SRC	Tue, Jun 24, 2014	51.84	51.84	51.10	51.21
440	NYSE	SRC	Mon, Jun 23, 2014	51.35	51.62	51.08	51.35
439	NYSE	SRC	Fri, Jun 20, 2014	50.63	51.53	50.54	51.48
438	NYSE	SRC	Thu, Jun 19, 2014	50.36	50.94	50.25	50.81
437	NYSE	SRC	Wed, Jun 18, 2014	50.00	50.56	49.91	50.32
436	NYSE	SRC	Tue, Jun 17, 2014	49.87	50.27	49.51	50.14
435	NYSE	SRC	Mon, Jun 16, 2014	50.41	50.63	49.69	49.87
434	NYSE	SRC	Fri, Jun 13, 2014	50.54	50.68	49.96	50.41
433	NYSE	SRC	Thu, Jun 12, 2014	50.41	51.03	49.91	50.54
432	NYSE	SRC	Wed, Jun 11, 2014	50.36	50.68	49.82	50.63
431	NYSE	SRC	Tue, Jun 10, 2014	50.41	50.77	50.05	50.63
430	NYSE	SRC	Mon, Jun 9, 2014	51.39	51.62	50.54	50.63
429	NYSE	SRC	Fri, Jun 6, 2014	51.48	51.71	51.17	51.35
428	NYSE	SRC	Thu, Jun 5, 2014	51.39	51.75	51.21	51.44
427	NYSE	SRC	Wed, Jun 4, 2014	51.21	51.57	51.12	51.44
426	NYSE	SRC	Tue, Jun 3, 2014	50.72	51.48	50.54	51.39
425	NYSE	SRC	Mon, Jun 2, 2014	50.63	50.99	50.36	50.90
424	NYSE	SRC	Fri, May 30, 2014	50.68	50.99	50.36	50.59
423	NYSE	SRC	Thu, May 29, 2014	50.94	51.44	50.45	50.63
422	NYSE	SRC	Wed, May 28, 2014	50.63	51.12	50.41	50.99
421	NYSE	SRC	Tue, May 27, 2014	50.45	51.35	50.45	50.68
420	NYSE	SRC	Fri, May 23, 2014	49.51	50.59	49.51	50.59
419	NYSE	SRC	Thu, May 22, 2014	50.41	50.54	49.33	49.56
418	NYSE	SRC	Wed, May 21, 2014	50.54	50.99	50.09	50.32
417	NYSE	SRC	Tue, May 20, 2014	50.77	51.44	50.54	50.54
416	NYSE	SRC	Mon, May 19, 2014	51.08	51.26	50.45	50.85
415	NYSE	SRC	Fri, May 16, 2014	49.56	51.08	49.20	51.03
414	NYSE	SRC	Thu, May 15, 2014	49.24	50.41	47.99	50.41
413	NYSE	SRC	Wed, May 14, 2014	46.55	48.84	45.84	47.90
412	NYSE	SRC	Tue, May 13, 2014	48.57	49.15	47.85	48.08
411	NYSE	SRC	Mon, May 12, 2014	48.93	49.20	48.17	48.70
410	NYSE	SRC	Fri, May 9, 2014	49.33	49.73	48.79	48.97
409	NYSE	SRC	Thu, May 8, 2014	48.93	49.33	48.70	49.24
408	NYSE	SRC	Wed, May 7, 2014	48.79	49.24	48.70	49.15
407	NYSE	SRC	Tue, May 6, 2014	48.21	48.66	47.90	48.57
406	NYSE	SRC	Mon, May 5, 2014	48.39	48.66	48.14	48.39
405	NYSE	SRC	Fri, May 2, 2014	48.44	48.75	48.17	48.66
404	NYSE	SRC	Thu, May 1, 2014	48.12	48.61	47.76	48.61
403	NYSE	SRC	Wed, Apr 30, 2014	47.94	48.30	47.65	48.26
402	NYSE	SRC	Tue, Apr 29, 2014	48.39	48.39	47.90	48.03
401	NYSE	SRC	Mon, Apr 28, 2014	48.03	48.39	47.72	48.12
400	NYSE	SRC	Fri, Apr 25, 2014	47.72	48.08	47.54	47.94
399	NYSE	SRC	Thu, Apr 24, 2014	47.90	48.12	47.63	47.99
398	NYSE	SRC	Wed, Apr 23, 2014	47.94	48.30	47.54	47.76
397	NYSE	SRC	Tue, Apr 22, 2014	47.63	48.35	47.58	48.17
396	NYSE	SRC	Mon, Apr 21, 2014	47.72	48.01	47.43	47.58
395	NYSE	SRC	Thu, Apr 17, 2014	48.44	48.48	47.49	47.58
394	NYSE	SRC	Wed, Apr 16, 2014	48.39	48.66	47.99	48.39
393	NYSE	SRC	Tue, Apr 15, 2014	48.26	48.48	47.09	48.35
392	NYSE	SRC	Mon, Apr 14, 2014	48.35	48.79	47.67	48.17
391	NYSE	SRC	Fri, Apr 11, 2014	47.76	48.52	47.72	48.12
390	NYSE	SRC	Thu, Apr 10, 2014	48.93	49.29	47.90	47.94
389	NYSE	SRC	Wed, Apr 9, 2014	49.20	49.20	48.44	48.79
388	NYSE	SRC	Tue, Apr 8, 2014	48.12	49.17	47.99	48.93
387	NYSE	SRC	Mon, Apr 7, 2014	49.15	49.38	48.75	48.79
386	NYSE	SRC	Fri, Apr 4, 2014	49.51	49.60	48.93	49.15
385	NYSE	SRC	Thu, Apr 3, 2014	49.60	49.69	49.11	49.29
384	NYSE	SRC	Wed, Apr 2, 2014	49.29	49.96	48.88	49.47
383	NYSE	SRC	Tue, Apr 1, 2014	49.24	49.51	48.75	49.51
382	NYSE	SRC	Mon, Mar 31, 2014	48.12	49.24	47.81	49.20
381	NYSE	SRC	Fri, Mar 28, 2014	47.54	48.37	47.54	48.08
380	NYSE	SRC	Thu, Mar 27, 2014	47.49	48.21	46.91	47.54
379	NYSE	SRC	Wed, Mar 26, 2014	49.33	49.47	48.48	48.52
378	NYSE	SRC	Tue, Mar 25, 2014	49.42	49.56	48.88	49.33
377	NYSE	SRC	Mon, Mar 24, 2014	49.73	49.85	48.93	49.29
376	NYSE	SRC	Fri, Mar 21, 2014	49.33	49.87	48.97	49.87
375	NYSE	SRC	Thu, Mar 20, 2014	49.38	49.51	48.28	49.15
374	NYSE	SRC	Wed, Mar 19, 2014	50.18	50.18	48.95	49.29
373	NYSE	SRC	Tue, Mar 18, 2014	49.82	50.14	49.60	50.09
372	NYSE	SRC	Mon, Mar 17, 2014	49.96	50.50	49.42	49.96
371	NYSE	SRC	Fri, Mar 14, 2014	48.35	51.21	48.21	51.21
370	NYSE	SRC	Thu, Mar 13, 2014	48.17	48.79	48.08	48.57
369	NYSE	SRC	Wed, Mar 12, 2014	47.94	48.26	47.54	48.17
368	NYSE	SRC	Tue, Mar 11, 2014	47.58	48.35	47.58	48.08
367	NYSE	SRC	Mon, Mar 10, 2014	47.76	47.99	47.14	47.45
366	NYSE	SRC	Fri, Mar 7, 2014	47.99	48.21	47.32	47.90
365	NYSE	SRC	Thu, Mar 6, 2014	48.70	48.70	47.90	47.94
364	NYSE	SRC	Wed, Mar 5, 2014	49.20	49.29	48.48	48.84
363	NYSE	SRC	Tue, Mar 4, 2014	49.24	49.42	48.75	49.15
362	NYSE	SRC	Mon, Mar 3, 2014	48.93	49.08	48.35	48.84
361	NYSE	SRC	Fri, Feb 28, 2014	47.85	49.33	47.85	48.93
360	NYSE	SRC	Thu, Feb 27, 2014	48.57	48.91	48.26	48.68
359	NYSE	SRC	Wed, Feb 26, 2014	49.06	49.33	48.57	48.70
358	NYSE	SRC	Tue, Feb 25, 2014	48.93	49.56	48.79	49.20
357	NYSE	SRC	Mon, Feb 24, 2014	48.61	49.42	48.52	48.88
356	NYSE	SRC	Fri, Feb 21, 2014	48.79	48.93	48.35	48.48
355	NYSE	SRC	Thu, Feb 20, 2014	49.02	49.29	48.52	48.57
354	NYSE	SRC	Wed, Feb 19, 2014	48.97	49.29	48.75	49.15
353	NYSE	SRC	Tue, Feb 18, 2014	48.66	49.24	48.48	49.11
352	NYSE	SRC	Fri, Feb 14, 2014	48.21	49.06	48.12	48.84
351	NYSE	SRC	Thu, Feb 13, 2014	48.03	48.84	47.99	48.30
350	NYSE	SRC	Wed, Feb 12, 2014	47.94	48.39	47.81	48.35
349	NYSE	SRC	Tue, Feb 11, 2014	47.36	48.17	47.14	47.99
348	NYSE	SRC	Mon, Feb 10, 2014	47.32	47.72	47.09	47.54
347	NYSE	SRC	Fri, Feb 7, 2014	47.18	47.74	47.18	47.49
346	NYSE	SRC	Thu, Feb 6, 2014	46.60	47.40	46.19	47.00
345	NYSE	SRC	Wed, Feb 5, 2014	46.82	47.09	46.28	46.64
344	NYSE	SRC	Tue, Feb 4, 2014	45.97	47.09	45.16	46.87
343	NYSE	SRC	Mon, Feb 3, 2014	47.49	47.49	46.06	46.11
342	NYSE	SRC	Fri, Jan 31, 2014	47.05	47.67	46.96	47.49
341	NYSE	SRC	Thu, Jan 30, 2014	47.40	47.67	47.18	47.54
340	NYSE	SRC	Wed, Jan 29, 2014	47.27	47.72	46.96	47.14
339	NYSE	SRC	Tue, Jan 28, 2014	47.18	47.76	47.00	47.67
338	NYSE	SRC	Mon, Jan 27, 2014	47.36	47.68	46.69	46.96
337	NYSE	SRC	Fri, Jan 24, 2014	47.72	48.28	47.45	47.49
336	NYSE	SRC	Thu, Jan 23, 2014	47.81	48.32	47.67	48.30
335	NYSE	SRC	Wed, Jan 22, 2014	47.58	48.17	47.45	47.90
334	NYSE	SRC	Tue, Jan 21, 2014	46.82	47.45	46.78	47.32
333	NYSE	SRC	Fri, Jan 17, 2014	46.82	47.14	46.46	46.82
332	NYSE	SRC	Thu, Jan 16, 2014	46.78	47.18	46.55	46.96
331	NYSE	SRC	Wed, Jan 15, 2014	46.82	47.58	46.73	46.91
330	NYSE	SRC	Tue, Jan 14, 2014	45.70	47.14	45.52	46.82
329	NYSE	SRC	Mon, Jan 13, 2014	45.84	46.15	45.52	45.75
328	NYSE	SRC	Fri, Jan 10, 2014	44.81	46.24	44.72	45.88
327	NYSE	SRC	Thu, Jan 9, 2014	44.45	44.94	43.86	44.81
326	NYSE	SRC	Wed, Jan 8, 2014	44.36	44.40	43.73	44.31
325	NYSE	SRC	Tue, Jan 7, 2014	43.91	44.58	43.73	44.36
324	NYSE	SRC	Mon, Jan 6, 2014	44.00	44.13	43.55	44.04
323	NYSE	SRC	Fri, Jan 3, 2014	44.09	44.22	43.78	44.04
322	NYSE	SRC	Thu, Jan 2, 2014	44.13	44.22	43.69	44.09
321	NYSE	SRC	Tue, Dec 31, 2013	43.51	44.29	43.51	44.04
320	NYSE	SRC	Mon, Dec 30, 2013	43.37	44.00	43.37	43.78
319	NYSE	SRC	Fri, Dec 27, 2013	43.55	43.60	43.10	43.51
318	NYSE	SRC	Thu, Dec 26, 2013	44.00	44.54	44.00	44.31
317	NYSE	SRC	Tue, Dec 24, 2013	43.10	44.36	42.74	44.27
316	NYSE	SRC	Mon, Dec 23, 2013	44.09	44.54	43.95	44.04
315	NYSE	SRC	Fri, Dec 20, 2013	44.00	44.36	43.95	44.13
314	NYSE	SRC	Thu, Dec 19, 2013	44.63	44.69	43.86	44.09
313	NYSE	SRC	Wed, Dec 18, 2013	44.49	45.07	43.86	44.85
312	NYSE	SRC	Tue, Dec 17, 2013	44.36	44.58	43.86	44.40
311	NYSE	SRC	Mon, Dec 16, 2013	44.13	44.27	43.78	44.09
310	NYSE	SRC	Fri, Dec 13, 2013	43.19	44.09	42.97	44.00
309	NYSE	SRC	Thu, Dec 12, 2013	43.15	43.33	42.66	43.24
308	NYSE	SRC	Wed, Dec 11, 2013	43.78	44.13	43.08	43.37
307	NYSE	SRC	Tue, Dec 10, 2013	44.09	44.67	44.04	44.27
306	NYSE	SRC	Mon, Dec 9, 2013	43.55	44.36	43.55	44.31
305	NYSE	SRC	Fri, Dec 6, 2013	44.04	44.04	43.42	43.69
304	NYSE	SRC	Thu, Dec 5, 2013	43.60	44.00	43.33	43.51
303	NYSE	SRC	Wed, Dec 4, 2013	43.86	44.27	43.42	44.04
302	NYSE	SRC	Tue, Dec 3, 2013	44.31	44.49	44.00	44.04
301	NYSE	SRC	Mon, Dec 2, 2013	44.58	44.74	44.22	44.58
300	NYSE	SRC	Fri, Nov 29, 2013	44.72	44.81	44.45	44.49
299	NYSE	SRC	Wed, Nov 27, 2013	44.45	44.76	44.18	44.72
298	NYSE	SRC	Tue, Nov 26, 2013	44.54	45.16	44.40	44.67
297	NYSE	SRC	Mon, Nov 25, 2013	44.54	44.76	44.09	44.72
296	NYSE	SRC	Fri, Nov 22, 2013	44.18	44.76	44.04	44.58
295	NYSE	SRC	Thu, Nov 21, 2013	44.09	44.72	43.91	44.54
294	NYSE	SRC	Wed, Nov 20, 2013	44.27	44.85	44.00	44.18
293	NYSE	SRC	Tue, Nov 19, 2013	44.81	44.81	44.00	44.31
292	NYSE	SRC	Mon, Nov 18, 2013	45.84	45.93	44.54	44.76
291	NYSE	SRC	Fri, Nov 15, 2013	45.52	46.15	45.48	45.66
290	NYSE	SRC	Thu, Nov 14, 2013	45.03	45.90	44.94	45.70
289	NYSE	SRC	Wed, Nov 13, 2013	44.67	45.30	44.67	45.16
288	NYSE	SRC	Tue, Nov 12, 2013	44.54	45.48	44.36	44.94
287	NYSE	SRC	Mon, Nov 11, 2013	44.31	45.32	44.18	45.16
286	NYSE	SRC	Fri, Nov 8, 2013	44.90	45.16	43.42	44.72
285	NYSE	SRC	Thu, Nov 7, 2013	45.97	46.15	45.48	45.75
284	NYSE	SRC	Wed, Nov 6, 2013	46.24	46.64	45.75	46.06
283	NYSE	SRC	Tue, Nov 5, 2013	46.28	46.51	46.11	46.19
282	NYSE	SRC	Mon, Nov 4, 2013	46.06	46.69	46.02	46.60
281	NYSE	SRC	Fri, Nov 1, 2013	46.24	46.91	44.81	46.02
280	NYSE	SRC	Thu, Oct 31, 2013	46.15	47.05	46.15	46.87
279	NYSE	SRC	Wed, Oct 30, 2013	46.15	46.78	46.11	46.46
278	NYSE	SRC	Tue, Oct 29, 2013	45.79	46.42	45.43	46.37
277	NYSE	SRC	Mon, Oct 28, 2013	45.93	46.15	45.61	45.93
276	NYSE	SRC	Fri, Oct 25, 2013	44.81	46.06	44.72	45.84
275	NYSE	SRC	Thu, Oct 24, 2013	44.58	44.94	44.40	44.94
274	NYSE	SRC	Wed, Oct 23, 2013	43.91	44.76	43.78	44.54
273	NYSE	SRC	Tue, Oct 22, 2013	43.19	43.37	42.66	43.06
272	NYSE	SRC	Mon, Oct 21, 2013	43.10	43.19	42.61	42.97
271	NYSE	SRC	Fri, Oct 18, 2013	43.19	43.51	42.66	43.01
270	NYSE	SRC	Thu, Oct 17, 2013	43.01	43.60	42.70	43.55
269	NYSE	SRC	Wed, Oct 16, 2013	42.97	43.42	42.57	43.01
268	NYSE	SRC	Tue, Oct 15, 2013	42.66	43.19	42.57	42.97
267	NYSE	SRC	Mon, Oct 14, 2013	42.21	42.74	42.03	42.52
266	NYSE	SRC	Fri, Oct 11, 2013	41.49	42.07	41.22	42.03
265	NYSE	SRC	Thu, Oct 10, 2013	41.27	41.80	41.09	41.62
264	NYSE	SRC	Wed, Oct 9, 2013	40.95	41.45	40.55	41.13
263	NYSE	SRC	Tue, Oct 8, 2013	41.18	41.58	40.64	40.77
262	NYSE	SRC	Mon, Oct 7, 2013	40.59	41.18	40.46	41.13
261	NYSE	SRC	Fri, Oct 4, 2013	41.04	41.36	40.46	40.86
260	NYSE	SRC	Thu, Oct 3, 2013	41.27	41.36	40.89	41.18
259	NYSE	SRC	Wed, Oct 2, 2013	41.22	41.40	40.77	41.13
258	NYSE	SRC	Tue, Oct 1, 2013	40.86	41.36	40.59	41.22
257	NYSE	SRC	Mon, Sep 30, 2013	41.18	41.76	40.68	41.13
256	NYSE	SRC	Fri, Sep 27, 2013	41.36	41.85	41.06	41.67
255	NYSE	SRC	Thu, Sep 26, 2013	41.31	41.80	41.00	41.67
254	NYSE	SRC	Wed, Sep 25, 2013	41.71	42.07	41.36	42.07
253	NYSE	SRC	Tue, Sep 24, 2013	41.54	42.07	41.00	41.76
252	NYSE	SRC	Mon, Sep 23, 2013	42.21	42.79	41.49	41.67
251	NYSE	SRC	Fri, Sep 20, 2013	42.34	42.57	41.91	42.48
250	NYSE	SRC	Thu, Sep 19, 2013	41.67	42.52	41.04	42.34
249	NYSE	SRC	Wed, Sep 18, 2013	40.55	42.12	40.55	41.98
248	NYSE	SRC	Tue, Sep 17, 2013	40.50	41.04	40.37	40.86
247	NYSE	SRC	Mon, Sep 16, 2013	40.41	40.95	40.33	40.77
246	NYSE	SRC	Fri, Sep 13, 2013	40.01	40.33	40.01	40.28
245	NYSE	SRC	Thu, Sep 12, 2013	40.24	40.35	39.97	40.15
244	NYSE	SRC	Wed, Sep 11, 2013	40.55	40.93	40.10	40.41
243	NYSE	SRC	Tue, Sep 10, 2013	40.77	41.22	40.24	40.82
242	NYSE	SRC	Mon, Sep 9, 2013	39.92	41.22	39.92	41.00
241	NYSE	SRC	Fri, Sep 6, 2013	39.52	40.33	39.43	39.92
240	NYSE	SRC	Thu, Sep 5, 2013	39.34	40.19	39.34	39.52
239	NYSE	SRC	Wed, Sep 4, 2013	39.07	39.56	38.76	39.56
238	NYSE	SRC	Tue, Sep 3, 2013	39.07	39.52	38.98	39.21
237	NYSE	SRC	Fri, Aug 30, 2013	38.67	39.38	38.53	39.03
236	NYSE	SRC	Thu, Aug 29, 2013	39.34	39.34	38.67	38.89
235	NYSE	SRC	Wed, Aug 28, 2013	38.80	39.43	38.62	39.03
234	NYSE	SRC	Tue, Aug 27, 2013	39.03	39.65	38.76	39.03
233	NYSE	SRC	Mon, Aug 26, 2013	39.74	40.33	39.07	39.43
232	NYSE	SRC	Fri, Aug 23, 2013	38.53	39.97	38.22	39.88
231	NYSE	SRC	Thu, Aug 22, 2013	38.31	38.98	37.41	38.49
230	NYSE	SRC	Wed, Aug 21, 2013	37.86	39.12	37.59	38.40
229	NYSE	SRC	Tue, Aug 20, 2013	37.55	38.44	36.92	38.22
228	NYSE	SRC	Mon, Aug 19, 2013	38.98	39.29	37.52	37.82
227	NYSE	SRC	Fri, Aug 16, 2013	39.16	39.43	39.03	39.34
226	NYSE	SRC	Thu, Aug 15, 2013	39.43	39.74	39.16	39.56
225	NYSE	SRC	Wed, Aug 14, 2013	39.79	40.33	39.79	39.92
224	NYSE	SRC	Tue, Aug 13, 2013	39.65	40.37	39.43	40.28
223	NYSE	SRC	Mon, Aug 12, 2013	40.19	40.41	38.85	39.83
222	NYSE	SRC	Fri, Aug 9, 2013	39.83	40.75	39.25	40.55
221	NYSE	SRC	Thu, Aug 8, 2013	40.55	40.68	40.10	40.33
220	NYSE	SRC	Wed, Aug 7, 2013	40.91	41.13	40.59	40.77
219	NYSE	SRC	Tue, Aug 6, 2013	40.86	41.36	40.15	41.22
218	NYSE	SRC	Mon, Aug 5, 2013	40.41	41.36	40.37	41.36
217	NYSE	SRC	Fri, Aug 2, 2013	40.59	41.22	40.33	41.13
216	NYSE	SRC	Thu, Aug 1, 2013	40.59	41.31	40.19	40.95
215	NYSE	SRC	Wed, Jul 31, 2013	42.25	42.25	38.80	40.91
214	NYSE	SRC	Tue, Jul 30, 2013	42.57	42.74	41.85	42.12
213	NYSE	SRC	Mon, Jul 29, 2013	42.74	43.15	42.57	42.74
212	NYSE	SRC	Fri, Jul 26, 2013	42.57	43.46	42.57	43.15
211	NYSE	SRC	Thu, Jul 25, 2013	42.70	43.01	42.57	42.92
210	NYSE	SRC	Wed, Jul 24, 2013	43.28	43.64	42.57	43.01
209	NYSE	SRC	Tue, Jul 23, 2013	42.83	43.78	42.74	43.55
208	NYSE	SRC	Mon, Jul 22, 2013	42.57	44.58	42.39	43.28
207	NYSE	SRC	Fri, Jul 19, 2013	41.45	43.19	39.38	43.01
206	NYSE	SRC	Thu, Jul 18, 2013	41.80	44.18	40.82	41.76
205	NYSE	SRC	Wed, Jul 17, 2013	44.06	45.02	43.35	43.52
204	NYSE	SRC	Tue, Jul 16, 2013	43.07	43.85	42.36	43.63
203	NYSE	SRC	Mon, Jul 15, 2013	43.26	43.42	42.98	43.19
202	NYSE	SRC	Fri, Jul 12, 2013	43.23	43.47	42.95	43.35
201	NYSE	SRC	Thu, Jul 11, 2013	42.76	43.75	42.76	43.28
200	NYSE	SRC	Wed, Jul 10, 2013	42.34	42.65	42.11	42.43
199	NYSE	SRC	Tue, Jul 9, 2013	42.15	42.60	42.08	42.39
198	NYSE	SRC	Mon, Jul 8, 2013	41.75	42.32	41.59	41.96
197	NYSE	SRC	Fri, Jul 5, 2013	42.53	42.53	41.28	41.75
196	NYSE	SRC	Wed, Jul 3, 2013	41.99	42.43	41.54	42.13
195	NYSE	SRC	Tue, Jul 2, 2013	41.96	42.65	41.75	42.22
194	NYSE	SRC	Mon, Jul 1, 2013	41.64	41.99	41.16	41.96
193	NYSE	SRC	Fri, Jun 28, 2013	42.29	43.07	41.21	41.68
192	NYSE	SRC	Thu, Jun 27, 2013	41.49	42.88	41.26	42.29
191	NYSE	SRC	Wed, Jun 26, 2013	41.61	42.13	41.00	41.31
190	NYSE	SRC	Tue, Jun 25, 2013	42.15	42.55	40.91	42.32
189	NYSE	SRC	Mon, Jun 24, 2013	41.52	42.53	40.06	41.92
188	NYSE	SRC	Fri, Jun 21, 2013	43.56	44.05	41.38	41.80
187	NYSE	SRC	Thu, Jun 20, 2013	44.86	45.14	43.28	43.40
186	NYSE	SRC	Wed, Jun 19, 2013	46.10	46.57	45.16	45.21
185	NYSE	SRC	Tue, Jun 18, 2013	45.80	46.53	45.52	46.25
184	NYSE	SRC	Mon, Jun 17, 2013	46.53	46.83	45.27	45.66
183	NYSE	SRC	Fri, Jun 14, 2013	46.03	46.90	45.78	46.65
182	NYSE	SRC	Thu, Jun 13, 2013	45.80	46.36	45.50	45.99
181	NYSE	SRC	Wed, Jun 12, 2013	47.02	47.21	45.60	45.92
180	NYSE	SRC	Tue, Jun 11, 2013	47.07	47.54	46.60	46.97
179	NYSE	SRC	Mon, Jun 10, 2013	47.12	47.68	46.62	47.47
178	NYSE	SRC	Fri, Jun 7, 2013	47.52	47.80	46.62	46.79
177	NYSE	SRC	Thu, Jun 6, 2013	46.57	47.49	46.25	47.42
176	NYSE	SRC	Wed, Jun 5, 2013	46.90	47.21	46.15	46.65
175	NYSE	SRC	Tue, Jun 4, 2013	46.86	47.21	46.34	47.07
174	NYSE	SRC	Mon, Jun 3, 2013	47.21	47.21	45.49	46.83
173	NYSE	SRC	Fri, May 31, 2013	47.70	47.96	47.02	47.21
172	NYSE	SRC	Thu, May 30, 2013	47.73	47.85	47.07	47.82
171	NYSE	SRC	Wed, May 29, 2013	49.21	49.28	46.93	47.52
170	NYSE	SRC	Tue, May 28, 2013	51.14	52.38	49.12	49.40
169	NYSE	SRC	Fri, May 24, 2013	50.46	50.76	49.66	50.71
168	NYSE	SRC	Thu, May 23, 2013	52.01	52.01	50.01	50.46
167	NYSE	SRC	Wed, May 22, 2013	53.68	53.75	51.87	52.10
166	NYSE	SRC	Tue, May 21, 2013	53.09	53.51	52.60	53.51
165	NYSE	SRC	Mon, May 20, 2013	53.35	53.70	52.93	52.93
164	NYSE	SRC	Fri, May 17, 2013	53.44	53.84	52.38	53.30
163	NYSE	SRC	Thu, May 16, 2013	53.40	54.24	53.00	53.14
162	NYSE	SRC	Wed, May 15, 2013	52.76	53.51	52.74	53.07
161	NYSE	SRC	Tue, May 14, 2013	52.41	53.09	52.41	52.76
160	NYSE	SRC	Mon, May 13, 2013	51.54	53.00	51.49	52.57
159	NYSE	SRC	Fri, May 10, 2013	51.07	51.67	50.81	51.51
158	NYSE	SRC	Thu, May 9, 2013	51.30	51.54	50.57	50.81
157	NYSE	SRC	Wed, May 8, 2013	51.28	51.40	50.76	51.19
156	NYSE	SRC	Tue, May 7, 2013	51.30	51.37	50.62	51.19
155	NYSE	SRC	Mon, May 6, 2013	51.40	51.56	51.02	51.11
154	NYSE	SRC	Fri, May 3, 2013	50.93	51.66	50.48	51.54
153	NYSE	SRC	Thu, May 2, 2013	50.36	51.00	50.08	50.69
152	NYSE	SRC	Wed, May 1, 2013	50.69	51.19	50.24	50.29
151	NYSE	SRC	Tue, Apr 30, 2013	50.13	50.81	50.13	50.64
150	NYSE	SRC	Mon, Apr 29, 2013	49.47	50.50	49.35	49.96
149	NYSE	SRC	Fri, Apr 26, 2013	48.67	49.59	48.36	49.49
148	NYSE	SRC	Thu, Apr 25, 2013	49.12	49.14	48.72	48.86
147	NYSE	SRC	Wed, Apr 24, 2013	48.34	49.40	48.34	48.90
146	NYSE	SRC	Tue, Apr 23, 2013	48.97	49.12	48.39	48.50
145	NYSE	SRC	Mon, Apr 22, 2013	48.20	48.93	47.99	48.67
144	NYSE	SRC	Fri, Apr 19, 2013	47.56	48.13	47.47	48.06
143	NYSE	SRC	Thu, Apr 18, 2013	47.42	47.80	46.88	47.40
142	NYSE	SRC	Wed, Apr 17, 2013	47.96	47.96	47.21	47.63
141	NYSE	SRC	Tue, Apr 16, 2013	47.37	48.24	47.21	48.20
140	NYSE	SRC	Mon, Apr 15, 2013	47.23	48.03	46.67	47.28
139	NYSE	SRC	Fri, Apr 12, 2013	46.79	47.82	46.79	47.47
138	NYSE	SRC	Thu, Apr 11, 2013	46.25	47.00	46.19	46.83
137	NYSE	SRC	Wed, Apr 10, 2013	46.15	46.37	46.03	46.13
136	NYSE	SRC	Tue, Apr 9, 2013	46.08	46.43	45.96	46.01
135	NYSE	SRC	Mon, Apr 8, 2013	45.80	46.00	45.28	45.92
134	NYSE	SRC	Fri, Apr 5, 2013	44.58	46.06	44.58	45.75
133	NYSE	SRC	Thu, Apr 4, 2013	44.72	45.16	44.65	44.88
132	NYSE	SRC	Wed, Apr 3, 2013	45.12	45.21	44.67	44.72
131	NYSE	SRC	Tue, Apr 2, 2013	44.95	45.02	44.58	44.95
130	NYSE	SRC	Mon, Apr 1, 2013	44.81	44.98	44.29	44.67
129	NYSE	SRC	Thu, Mar 28, 2013	44.32	44.79	43.99	44.69
128	NYSE	SRC	Wed, Mar 27, 2013	43.61	44.50	43.35	44.18
127	NYSE	SRC	Tue, Mar 26, 2013	45.30	45.78	44.69	44.95
126	NYSE	SRC	Mon, Mar 25, 2013	45.70	45.70	44.74	45.09
125	NYSE	SRC	Fri, Mar 22, 2013	46.53	46.72	45.16	45.47
124	NYSE	SRC	Thu, Mar 21, 2013	45.89	46.53	45.75	46.29
123	NYSE	SRC	Wed, Mar 20, 2013	45.63	46.48	45.42	46.01
122	NYSE	SRC	Tue, Mar 19, 2013	46.43	46.50	45.78	45.96
121	NYSE	SRC	Mon, Mar 18, 2013	45.85	46.55	45.85	46.34
120	NYSE	SRC	Fri, Mar 15, 2013	46.55	46.86	46.08	46.10
119	NYSE	SRC	Thu, Mar 14, 2013	46.53	46.72	45.82	46.41
118	NYSE	SRC	Wed, Mar 13, 2013	46.83	46.83	45.66	46.62
117	NYSE	SRC	Tue, Mar 12, 2013	45.75	47.00	45.75	46.83
116	NYSE	SRC	Mon, Mar 11, 2013	46.53	46.88	45.63	45.73
115	NYSE	SRC	Fri, Mar 8, 2013	46.93	46.93	45.30	46.36
114	NYSE	SRC	Thu, Mar 7, 2013	47.07	47.16	46.61	46.67
113	NYSE	SRC	Wed, Mar 6, 2013	47.07	47.21	46.46	46.88
112	NYSE	SRC	Tue, Mar 5, 2013	46.69	47.19	46.69	47.00
111	NYSE	SRC	Mon, Mar 4, 2013	46.76	47.16	46.33	46.43
110	NYSE	SRC	Fri, Mar 1, 2013	46.88	47.49	46.79	47.05
109	NYSE	SRC	Thu, Feb 28, 2013	48.01	48.01	46.48	46.86
108	NYSE	SRC	Wed, Feb 27, 2013	47.21	47.85	46.74	47.40
107	NYSE	SRC	Tue, Feb 26, 2013	46.88	48.01	46.72	47.33
106	NYSE	SRC	Mon, Feb 25, 2013	47.47	47.47	46.76	46.79
105	NYSE	SRC	Fri, Feb 22, 2013	47.09	48.06	47.00	47.42
104	NYSE	SRC	Thu, Feb 21, 2013	47.05	47.28	46.74	46.83
103	NYSE	SRC	Wed, Feb 20, 2013	47.73	48.08	47.02	47.02
102	NYSE	SRC	Tue, Feb 19, 2013	47.05	47.68	46.60	47.49
101	NYSE	SRC	Fri, Feb 15, 2013	47.19	47.21	46.67	47.14
100	NYSE	SRC	Thu, Feb 14, 2013	47.12	48.29	47.05	47.21
99	NYSE	SRC	Wed, Feb 13, 2013	47.09	47.37	46.74	47.35
98	NYSE	SRC	Tue, Feb 12, 2013	47.19	47.19	46.53	46.97
97	NYSE	SRC	Mon, Feb 11, 2013	46.41	47.23	45.28	47.21
96	NYSE	SRC	Fri, Feb 8, 2013	47.19	47.63	47.19	47.30
95	NYSE	SRC	Thu, Feb 7, 2013	46.43	47.16	45.96	47.09
94	NYSE	SRC	Wed, Feb 6, 2013	46.67	46.81	46.22	46.65
93	NYSE	SRC	Tue, Feb 5, 2013	46.62	46.81	46.13	46.81
92	NYSE	SRC	Mon, Feb 4, 2013	46.27	46.83	46.22	46.55
91	NYSE	SRC	Fri, Feb 1, 2013	46.13	46.93	45.75	46.41
90	NYSE	SRC	Thu, Jan 31, 2013	45.63	46.48	45.12	45.78
89	NYSE	SRC	Wed, Jan 30, 2013	47.16	47.16	45.87	45.92
88	NYSE	SRC	Tue, Jan 29, 2013	46.95	47.40	46.48	46.97
87	NYSE	SRC	Mon, Jan 28, 2013	45.87	47.47	45.59	46.97
86	NYSE	SRC	Fri, Jan 25, 2013	45.75	46.01	45.26	45.94
85	NYSE	SRC	Thu, Jan 24, 2013	45.85	45.89	45.26	45.68
84	NYSE	SRC	Wed, Jan 23, 2013	44.69	46.03	44.53	45.89
83	NYSE	SRC	Tue, Jan 22, 2013	42.34	45.56	40.95	44.81
82	NYSE	SRC	Fri, Jan 18, 2013	41.94	42.22	41.64	41.92
81	NYSE	SRC	Thu, Jan 17, 2013	41.80	42.12	41.47	42.03
80	NYSE	SRC	Wed, Jan 16, 2013	42.22	42.27	41.42	41.78
79	NYSE	SRC	Tue, Jan 15, 2013	42.29	42.29	41.66	42.22
78	NYSE	SRC	Mon, Jan 14, 2013	41.66	42.27	41.66	42.22
77	NYSE	SRC	Fri, Jan 11, 2013	41.87	41.92	41.07	41.73
76	NYSE	SRC	Thu, Jan 10, 2013	42.08	42.11	41.40	41.87
75	NYSE	SRC	Wed, Jan 9, 2013	41.85	42.18	41.73	41.85
74	NYSE	SRC	Tue, Jan 8, 2013	40.98	41.94	40.58	41.64
73	NYSE	SRC	Mon, Jan 7, 2013	41.80	42.53	41.31	42.11
72	NYSE	SRC	Fri, Jan 4, 2013	41.66	42.32	41.45	41.94
71	NYSE	SRC	Thu, Jan 3, 2013	41.96	42.36	41.12	41.45
70	NYSE	SRC	Wed, Jan 2, 2013	42.65	42.65	41.16	41.78
69	NYSE	SRC	Mon, Dec 31, 2012	41.56	42.11	41.19	41.82
68	NYSE	SRC	Fri, Dec 28, 2012	41.00	41.75	40.91	41.42
67	NYSE	SRC	Thu, Dec 27, 2012	40.22	41.33	40.22	41.19
66	NYSE	SRC	Wed, Dec 26, 2012	40.79	41.26	39.99	41.05
65	NYSE	SRC	Mon, Dec 24, 2012	40.48	40.62	39.61	40.55
64	NYSE	SRC	Fri, Dec 21, 2012	39.75	40.62	39.38	40.60
63	NYSE	SRC	Thu, Dec 20, 2012	39.87	40.04	39.64	39.94
62	NYSE	SRC	Wed, Dec 19, 2012	39.52	40.11	39.52	39.87
61	NYSE	SRC	Tue, Dec 18, 2012	39.28	40.36	39.28	39.59
60	NYSE	SRC	Mon, Dec 17, 2012	39.33	39.73	39.28	39.57
59	NYSE	SRC	Fri, Dec 14, 2012	39.05	39.94	39.02	39.52
58	NYSE	SRC	Thu, Dec 13, 2012	38.79	39.78	38.48	39.00
57	NYSE	SRC	Wed, Dec 12, 2012	38.27	38.88	38.18	38.32
56	NYSE	SRC	Tue, Dec 11, 2012	38.34	38.81	37.99	38.32
55	NYSE	SRC	Mon, Dec 10, 2012	38.62	39.00	38.29	38.48
54	NYSE	SRC	Fri, Dec 7, 2012	38.15	38.60	38.01	38.58
53	NYSE	SRC	Thu, Dec 6, 2012	37.80	38.15	37.80	38.04
52	NYSE	SRC	Wed, Dec 5, 2012	37.71	38.46	37.38	37.87
51	NYSE	SRC	Tue, Dec 4, 2012	38.04	38.46	37.19	37.66
50	NYSE	SRC	Mon, Dec 3, 2012	38.48	38.65	37.45	37.75
49	NYSE	SRC	Fri, Nov 30, 2012	38.04	38.34	37.68	38.18
48	NYSE	SRC	Thu, Nov 29, 2012	37.89	38.27	37.40	38.22
47	NYSE	SRC	Wed, Nov 28, 2012	37.17	37.68	37.02	37.68
46	NYSE	SRC	Tue, Nov 27, 2012	37.59	37.92	37.40	37.40
45	NYSE	SRC	Mon, Nov 26, 2012	36.62	37.73	36.62	37.73
44	NYSE	SRC	Fri, Nov 23, 2012	36.62	37.94	36.62	37.57
43	NYSE	SRC	Wed, Nov 21, 2012	37.05	37.33	36.53	37.14
42	NYSE	SRC	Tue, Nov 20, 2012	37.07	37.45	36.93	37.21
41	NYSE	SRC	Mon, Nov 19, 2012	37.40	37.40	36.91	37.17
40	NYSE	SRC	Fri, Nov 16, 2012	37.10	37.45	36.86	37.10
39	NYSE	SRC	Thu, Nov 15, 2012	37.61	37.61	36.34	36.88
38	NYSE	SRC	Wed, Nov 14, 2012	38.15	38.62	37.50	37.61
37	NYSE	SRC	Tue, Nov 13, 2012	37.99	38.72	37.99	38.32
36	NYSE	SRC	Mon, Nov 12, 2012	38.01	38.84	37.52	38.25
35	NYSE	SRC	Fri, Nov 9, 2012	37.52	38.15	37.52	38.08
34	NYSE	SRC	Thu, Nov 8, 2012	38.39	39.24	37.97	38.48
33	NYSE	SRC	Wed, Nov 7, 2012	39.31	39.31	37.42	38.58
32	NYSE	SRC	Tue, Nov 6, 2012	39.17	39.17	38.58	39.05
31	NYSE	SRC	Mon, Nov 5, 2012	39.09	39.28	38.74	39.21
30	NYSE	SRC	Fri, Nov 2, 2012	38.29	39.31	38.22	39.31
29	NYSE	SRC	Thu, Nov 1, 2012	38.34	39.00	38.01	38.91
28	NYSE	SRC	Wed, Oct 31, 2012	37.64	38.58	37.31	38.44
27	NYSE	SRC	Fri, Oct 26, 2012	37.82	37.94	37.28	37.64
26	NYSE	SRC	Thu, Oct 25, 2012	37.57	38.20	37.57	37.87
25	NYSE	SRC	Wed, Oct 24, 2012	37.94	37.94	37.33	37.78
24	NYSE	SRC	Tue, Oct 23, 2012	38.22	38.46	37.31	37.85
23	NYSE	SRC	Mon, Oct 22, 2012	38.39	38.55	37.80	38.22
22	NYSE	SRC	Fri, Oct 19, 2012	38.39	38.58	37.68	38.53
21	NYSE	SRC	Thu, Oct 18, 2012	37.82	38.58	37.24	38.58
20	NYSE	SRC	Wed, Oct 17, 2012	38.11	38.39	37.57	37.92
19	NYSE	SRC	Tue, Oct 16, 2012	37.64	38.18	37.45	37.99
18	NYSE	SRC	Mon, Oct 15, 2012	37.87	37.94	37.24	37.64
17	NYSE	SRC	Fri, Oct 12, 2012	38.46	38.46	37.54	37.92
16	NYSE	SRC	Thu, Oct 11, 2012	38.46	38.48	38.11	38.39
15	NYSE	SRC	Wed, Oct 10, 2012	37.99	38.62	37.85	38.34
14	NYSE	SRC	Tue, Oct 9, 2012	38.46	38.81	38.10	38.15
13	NYSE	SRC	Mon, Oct 8, 2012	38.01	39.05	37.75	38.44
12	NYSE	SRC	Fri, Oct 5, 2012	37.57	39.38	37.47	38.34
11	NYSE	SRC	Thu, Oct 4, 2012	37.64	37.99	37.26	37.64
10	NYSE	SRC	Wed, Oct 3, 2012	37.28	37.97	37.24	37.61
9	NYSE	SRC	Tue, Oct 2, 2012	36.88	37.35	36.73	37.21
8	NYSE	SRC	Mon, Oct 1, 2012	36.48	37.38	36.48	36.84
7	NYSE	SRC	Fri, Sep 28, 2012	36.34	36.58	36.22	36.46
6	NYSE	SRC	Thu, Sep 27, 2012	36.46	36.48	36.11	36.30
5	NYSE	SRC	Wed, Sep 26, 2012	35.90	36.44	35.66	36.44
4	NYSE	SRC	Tue, Sep 25, 2012	35.87	36.22	35.59	35.87
3	NYSE	SRC	Mon, Sep 24, 2012	36.06	36.41	35.87	36.11
2	NYSE	SRC	Fri, Sep 21, 2012	35.28	36.06	35.05	35.80
1	NYSE	SRC	Thu, Sep 20, 2012	35.28	36.44	34.72	35.28
#	Exchange	Symbol	Date	Open	High	Low	Close

Spirit Realty Capital Inc NYSE:SRC 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