Sensata Technologies Holding PLC NYSE:ST Historical Prices

Below are the 3521 trading days of historical prices for ST.

#	Exchange	Symbol	Date	Open	High	Low	Close
3521	NYSE	ST	Wed, Mar 6, 2024	34.12	34.67	33.92	34.31
3520	NYSE	ST	Tue, Mar 5, 2024	34.94	35.02	33.70	33.91
3519	NYSE	ST	Mon, Mar 4, 2024	34.89	35.35	34.60	35.18
3518	NYSE	ST	Fri, Mar 1, 2024	34.48	34.77	34.10	34.73
3517	NYSE	ST	Thu, Feb 29, 2024	34.20	34.58	33.88	34.42
3516	NYSE	ST	Wed, Feb 28, 2024	33.70	34.31	33.63	33.87
3515	NYSE	ST	Tue, Feb 27, 2024	34.74	35.01	34.00	34.01
3514	NYSE	ST	Mon, Feb 26, 2024	34.69	34.69	33.14	34.43
3513	NYSE	ST	Fri, Feb 23, 2024	34.21	35.11	34.21	35.03
3512	NYSE	ST	Thu, Feb 22, 2024	34.35	34.39	34.06	34.26
3511	NYSE	ST	Wed, Feb 21, 2024	33.45	34.26	33.31	34.25
3510	NYSE	ST	Tue, Feb 20, 2024	32.89	33.68	32.51	33.67
3509	NYSE	ST	Fri, Feb 16, 2024	33.64	34.16	33.48	33.68
3508	NYSE	ST	Thu, Feb 15, 2024	33.00	33.84	32.92	33.81
3507	NYSE	ST	Wed, Feb 14, 2024	32.75	33.14	32.54	32.74
3506	NYSE	ST	Tue, Feb 13, 2024	32.72	32.94	31.91	32.35
3505	NYSE	ST	Mon, Feb 12, 2024	33.00	33.85	33.00	33.50
3504	NYSE	ST	Fri, Feb 9, 2024	32.70	33.06	32.55	32.95
3503	NYSE	ST	Thu, Feb 8, 2024	33.03	33.11	32.60	32.71
3502	NYSE	ST	Wed, Feb 7, 2024	33.25	33.25	32.44	33.17
3501	NYSE	ST	Tue, Feb 6, 2024	33.53	33.62	32.24	33.06
3500	NYSE	ST	Mon, Feb 5, 2024	36.03	36.32	35.81	36.12
3499	NYSE	ST	Fri, Feb 2, 2024	36.52	36.87	36.05	36.56
3498	NYSE	ST	Thu, Feb 1, 2024	36.32	36.81	36.24	36.78
3497	NYSE	ST	Wed, Jan 31, 2024	37.13	37.24	36.16	36.17
3496	NYSE	ST	Tue, Jan 30, 2024	37.18	37.52	36.56	37.35
3495	NYSE	ST	Mon, Jan 29, 2024	35.28	35.78	35.19	35.75
3494	NYSE	ST	Fri, Jan 26, 2024	35.65	35.87	35.42	35.45
3493	NYSE	ST	Thu, Jan 25, 2024	35.65	35.72	35.08	35.40
3492	NYSE	ST	Wed, Jan 24, 2024	35.89	35.95	35.14	35.32
3491	NYSE	ST	Tue, Jan 23, 2024	35.48	35.48	34.89	35.33
3490	NYSE	ST	Mon, Jan 22, 2024	34.70	35.13	34.60	34.99
3489	NYSE	ST	Fri, Jan 19, 2024	34.54	34.54	33.88	34.45
3488	NYSE	ST	Thu, Jan 18, 2024	34.07	34.65	33.84	34.42
3487	NYSE	ST	Wed, Jan 17, 2024	33.72	34.00	33.46	33.82
3486	NYSE	ST	Tue, Jan 16, 2024	33.92	34.27	33.74	34.24
3485	NYSE	ST	Fri, Jan 12, 2024	35.15	35.34	34.17	34.26
3484	NYSE	ST	Thu, Jan 11, 2024	35.01	35.09	34.46	34.79
3483	NYSE	ST	Wed, Jan 10, 2024	35.53	35.73	35.00	35.05
3482	NYSE	ST	Tue, Jan 9, 2024	35.46	35.72	35.28	35.62
3481	NYSE	ST	Mon, Jan 8, 2024	35.83	36.30	35.49	35.93
3480	NYSE	ST	Fri, Jan 5, 2024	35.96	36.66	35.95	36.22
3479	NYSE	ST	Thu, Jan 4, 2024	35.86	36.22	35.20	36.04
3478	NYSE	ST	Wed, Jan 3, 2024	36.61	36.80	35.90	36.20
3477	NYSE	ST	Tue, Jan 2, 2024	37.01	37.88	36.97	37.12
3476	NYSE	ST	Fri, Dec 29, 2023	37.58	37.95	37.43	37.57
3475	NYSE	ST	Thu, Dec 28, 2023	37.79	37.85	37.56	37.76
3474	NYSE	ST	Wed, Dec 27, 2023	37.72	37.86	37.49	37.81
3473	NYSE	ST	Tue, Dec 26, 2023	37.45	37.63	37.18	37.55
3472	NYSE	ST	Fri, Dec 22, 2023	37.53	38.19	37.17	37.38
3471	NYSE	ST	Thu, Dec 21, 2023	36.79	37.51	36.61	37.49
3470	NYSE	ST	Wed, Dec 20, 2023	36.49	37.36	36.43	36.47
3469	NYSE	ST	Tue, Dec 19, 2023	36.19	36.64	36.08	36.60
3468	NYSE	ST	Mon, Dec 18, 2023	36.00	36.08	35.73	35.84
3467	NYSE	ST	Fri, Dec 15, 2023	36.48	36.63	35.75	36.06
3466	NYSE	ST	Thu, Dec 14, 2023	35.64	36.78	35.29	36.59
3465	NYSE	ST	Wed, Dec 13, 2023	33.70	34.91	33.50	34.85
3464	NYSE	ST	Tue, Dec 12, 2023	33.78	33.93	33.54	33.73
3463	NYSE	ST	Mon, Dec 11, 2023	33.41	34.02	33.34	33.81
3462	NYSE	ST	Fri, Dec 8, 2023	33.64	34.09	33.34	33.36
3461	NYSE	ST	Thu, Dec 7, 2023	33.05	33.72	32.98	33.66
3460	NYSE	ST	Wed, Dec 6, 2023	33.13	33.84	32.93	33.05
3459	NYSE	ST	Tue, Dec 5, 2023	33.06	33.36	32.75	32.89
3458	NYSE	ST	Mon, Dec 4, 2023	32.85	33.33	32.74	33.32
3457	NYSE	ST	Fri, Dec 1, 2023	32.51	33.30	32.19	33.18
3456	NYSE	ST	Thu, Nov 30, 2023	32.54	32.76	31.87	32.51
3455	NYSE	ST	Wed, Nov 29, 2023	32.69	33.06	32.32	32.37
3454	NYSE	ST	Tue, Nov 28, 2023	31.80	32.45	31.66	32.29
3453	NYSE	ST	Mon, Nov 27, 2023	31.78	32.04	31.67	31.89
3452	NYSE	ST	Fri, Nov 24, 2023	31.67	32.20	31.61	31.99
3451	NYSE	ST	Wed, Nov 22, 2023	32.05	32.18	31.68	31.80
3450	NYSE	ST	Tue, Nov 21, 2023	32.09	32.24	31.71	31.80
3449	NYSE	ST	Mon, Nov 20, 2023	32.55	32.79	32.24	32.32
3448	NYSE	ST	Fri, Nov 17, 2023	32.83	32.97	31.77	32.62
3447	NYSE	ST	Thu, Nov 16, 2023	32.97	33.36	32.18	32.69
3446	NYSE	ST	Wed, Nov 15, 2023	32.70	33.96	32.54	33.00
3445	NYSE	ST	Tue, Nov 14, 2023	31.77	32.73	31.72	32.72
3444	NYSE	ST	Mon, Nov 13, 2023	31.38	31.49	30.85	31.07
3443	NYSE	ST	Fri, Nov 10, 2023	30.91	31.65	30.56	31.55
3442	NYSE	ST	Thu, Nov 9, 2023	31.71	31.81	30.77	30.88
3441	NYSE	ST	Wed, Nov 8, 2023	31.54	31.83	31.20	31.32
3440	NYSE	ST	Tue, Nov 7, 2023	31.56	31.80	31.18	31.61
3439	NYSE	ST	Mon, Nov 6, 2023	32.58	32.73	31.62	31.74
3438	NYSE	ST	Fri, Nov 3, 2023	32.39	33.19	32.16	32.46
3437	NYSE	ST	Thu, Nov 2, 2023	32.08	32.17	31.14	31.73
3436	NYSE	ST	Wed, Nov 1, 2023	32.09	32.17	30.81	31.65
3435	NYSE	ST	Tue, Oct 31, 2023	33.58	34.45	31.29	31.88
3434	NYSE	ST	Mon, Oct 30, 2023	34.31	34.55	33.78	34.10
3433	NYSE	ST	Fri, Oct 27, 2023	34.60	34.69	34.14	34.31
3432	NYSE	ST	Thu, Oct 26, 2023	34.60	35.03	34.30	34.56
3431	NYSE	ST	Wed, Oct 25, 2023	34.97	34.98	34.28	34.44
3430	NYSE	ST	Tue, Oct 24, 2023	35.06	35.50	34.78	35.17
3429	NYSE	ST	Mon, Oct 23, 2023	35.43	35.63	34.83	34.83
3428	NYSE	ST	Fri, Oct 20, 2023	35.60	35.81	35.40	35.56
3427	NYSE	ST	Thu, Oct 19, 2023	36.19	36.64	35.74	35.75
3426	NYSE	ST	Wed, Oct 18, 2023	37.17	37.21	36.42	36.43
3425	NYSE	ST	Tue, Oct 17, 2023	37.17	38.09	37.17	37.69
3424	NYSE	ST	Mon, Oct 16, 2023	37.21	37.76	36.98	37.43
3423	NYSE	ST	Fri, Oct 13, 2023	37.36	37.60	36.56	36.78
3422	NYSE	ST	Thu, Oct 12, 2023	37.98	37.98	37.12	37.41
3421	NYSE	ST	Wed, Oct 11, 2023	37.74	37.95	37.28	37.74
3420	NYSE	ST	Tue, Oct 10, 2023	37.55	37.86	37.36	37.64
3419	NYSE	ST	Mon, Oct 9, 2023	37.02	37.53	36.59	37.36
3418	NYSE	ST	Fri, Oct 6, 2023	36.60	37.72	36.54	37.34
3417	NYSE	ST	Thu, Oct 5, 2023	37.72	37.86	36.50	36.71
3416	NYSE	ST	Wed, Oct 4, 2023	37.62	37.97	37.04	37.83
3415	NYSE	ST	Tue, Oct 3, 2023	37.50	37.86	37.21	37.59
3414	NYSE	ST	Mon, Oct 2, 2023	37.69	38.07	37.33	37.65
3413	NYSE	ST	Fri, Sep 29, 2023	38.53	38.62	37.80	37.82
3412	NYSE	ST	Thu, Sep 28, 2023	37.37	38.27	37.21	38.22
3411	NYSE	ST	Wed, Sep 27, 2023	36.59	37.52	36.34	37.18
3410	NYSE	ST	Tue, Sep 26, 2023	36.18	36.54	36.06	36.17
3409	NYSE	ST	Mon, Sep 25, 2023	36.72	36.83	36.41	36.54
3408	NYSE	ST	Fri, Sep 22, 2023	36.68	37.15	36.68	36.84
3407	NYSE	ST	Thu, Sep 21, 2023	36.92	36.96	36.41	36.70
3406	NYSE	ST	Wed, Sep 20, 2023	37.70	37.91	37.12	37.24
3405	NYSE	ST	Tue, Sep 19, 2023	38.07	38.19	37.61	37.75
3404	NYSE	ST	Mon, Sep 18, 2023	37.62	38.22	37.47	37.93
3403	NYSE	ST	Fri, Sep 15, 2023	37.20	38.05	37.18	37.89
3402	NYSE	ST	Thu, Sep 14, 2023	37.63	37.80	37.12	37.35
3401	NYSE	ST	Wed, Sep 13, 2023	37.73	37.73	36.89	37.24
3400	NYSE	ST	Tue, Sep 12, 2023	37.00	37.78	36.93	37.42
3399	NYSE	ST	Mon, Sep 11, 2023	37.31	37.60	37.12	37.17
3398	NYSE	ST	Fri, Sep 8, 2023	36.74	37.38	36.74	37.10
3397	NYSE	ST	Thu, Sep 7, 2023	37.72	37.94	36.76	36.84
3396	NYSE	ST	Wed, Sep 6, 2023	38.10	38.49	38.05	38.23
3395	NYSE	ST	Tue, Sep 5, 2023	39.32	39.61	38.34	38.39
3394	NYSE	ST	Fri, Sep 1, 2023	38.02	38.24	37.65	38.00
3393	NYSE	ST	Thu, Aug 31, 2023	37.68	38.06	37.58	37.62
3392	NYSE	ST	Wed, Aug 30, 2023	37.96	38.10	37.49	37.57
3391	NYSE	ST	Tue, Aug 29, 2023	37.58	38.13	37.44	37.90
3390	NYSE	ST	Mon, Aug 28, 2023	37.39	37.81	37.31	37.60
3389	NYSE	ST	Fri, Aug 25, 2023	37.43	37.57	36.71	37.10
3388	NYSE	ST	Thu, Aug 24, 2023	37.50	37.72	37.15	37.15
3387	NYSE	ST	Wed, Aug 23, 2023	37.28	37.55	37.15	37.49
3386	NYSE	ST	Tue, Aug 22, 2023	37.63	37.94	37.36	37.40
3385	NYSE	ST	Mon, Aug 21, 2023	37.73	37.77	37.21	37.41
3384	NYSE	ST	Fri, Aug 18, 2023	37.94	38.15	37.62	37.71
3383	NYSE	ST	Thu, Aug 17, 2023	38.79	38.94	37.98	37.98
3382	NYSE	ST	Wed, Aug 16, 2023	39.18	39.44	38.54	38.55
3381	NYSE	ST	Tue, Aug 15, 2023	39.61	40.01	39.29	39.46
3380	NYSE	ST	Mon, Aug 14, 2023	39.18	40.18	39.01	40.07
3379	NYSE	ST	Fri, Aug 11, 2023	40.20	40.24	39.06	39.22
3378	NYSE	ST	Thu, Aug 10, 2023	40.80	40.94	40.00	40.30
3377	NYSE	ST	Wed, Aug 9, 2023	40.83	40.92	40.48	40.69
3376	NYSE	ST	Tue, Aug 8, 2023	40.52	40.89	39.91	40.87
3375	NYSE	ST	Mon, Aug 7, 2023	41.09	41.26	40.94	41.02
3374	NYSE	ST	Fri, Aug 4, 2023	41.91	41.91	40.90	40.96
3373	NYSE	ST	Thu, Aug 3, 2023	41.50	41.97	41.20	41.49
3372	NYSE	ST	Wed, Aug 2, 2023	41.51	41.99	41.31	41.73
3371	NYSE	ST	Tue, Aug 1, 2023	41.87	42.03	41.50	42.00
3370	NYSE	ST	Mon, Jul 31, 2023	42.12	42.46	42.11	42.25
3369	NYSE	ST	Fri, Jul 28, 2023	42.27	42.65	41.85	42.05
3368	NYSE	ST	Thu, Jul 27, 2023	42.00	42.47	41.49	41.82
3367	NYSE	ST	Wed, Jul 26, 2023	42.25	42.81	41.34	41.83
3366	NYSE	ST	Tue, Jul 25, 2023	42.24	44.73	42.24	42.55
3365	NYSE	ST	Mon, Jul 24, 2023	46.43	46.95	46.25	46.48
3364	NYSE	ST	Fri, Jul 21, 2023	46.35	46.77	46.04	46.41
3363	NYSE	ST	Thu, Jul 20, 2023	46.99	46.99	46.12	46.28
3362	NYSE	ST	Wed, Jul 19, 2023	47.22	47.41	46.81	47.09
3361	NYSE	ST	Tue, Jul 18, 2023	46.25	47.19	46.25	47.18
3360	NYSE	ST	Mon, Jul 17, 2023	45.26	46.34	45.12	46.24
3359	NYSE	ST	Fri, Jul 14, 2023	45.82	45.87	45.06	45.47
3358	NYSE	ST	Thu, Jul 13, 2023	45.75	45.96	45.25	45.77
3357	NYSE	ST	Wed, Jul 12, 2023	45.96	46.01	45.23	45.45
3356	NYSE	ST	Tue, Jul 11, 2023	44.81	45.25	44.59	45.20
3355	NYSE	ST	Mon, Jul 10, 2023	44.11	44.89	44.08	44.54
3354	NYSE	ST	Fri, Jul 7, 2023	43.47	44.79	43.39	44.41
3353	NYSE	ST	Thu, Jul 6, 2023	43.36	43.75	42.86	43.42
3352	NYSE	ST	Wed, Jul 5, 2023	43.80	44.08	43.25	43.95
3351	NYSE	ST	Mon, Jul 3, 2023	44.85	44.97	44.10	44.33
3350	NYSE	ST	Fri, Jun 30, 2023	44.87	45.28	44.36	44.99
3349	NYSE	ST	Thu, Jun 29, 2023	44.51	44.88	44.36	44.46
3348	NYSE	ST	Wed, Jun 28, 2023	44.44	44.66	44.17	44.43
3347	NYSE	ST	Tue, Jun 27, 2023	44.04	44.75	43.60	44.49
3346	NYSE	ST	Mon, Jun 26, 2023	43.31	43.95	43.24	43.63
3345	NYSE	ST	Fri, Jun 23, 2023	43.26	43.42	42.75	43.12
3344	NYSE	ST	Thu, Jun 22, 2023	44.15	44.15	43.60	43.81
3343	NYSE	ST	Wed, Jun 21, 2023	44.60	45.02	44.16	44.54
3342	NYSE	ST	Tue, Jun 20, 2023	44.91	45.02	44.49	44.87
3341	NYSE	ST	Fri, Jun 16, 2023	45.11	45.58	44.97	45.34
3340	NYSE	ST	Thu, Jun 15, 2023	44.64	45.17	44.51	45.01
3339	NYSE	ST	Wed, Jun 14, 2023	44.98	45.46	44.41	44.55
3338	NYSE	ST	Tue, Jun 13, 2023	44.78	45.09	44.52	44.83
3337	NYSE	ST	Mon, Jun 12, 2023	43.97	44.65	43.62	44.29
3336	NYSE	ST	Fri, Jun 9, 2023	43.89	44.31	43.51	43.82
3335	NYSE	ST	Thu, Jun 8, 2023	44.57	44.75	43.73	43.84
3334	NYSE	ST	Wed, Jun 7, 2023	43.85	44.77	43.84	44.57
3333	NYSE	ST	Tue, Jun 6, 2023	42.72	44.00	42.72	43.88
3332	NYSE	ST	Mon, Jun 5, 2023	42.86	42.86	41.87	42.94
3331	NYSE	ST	Fri, Jun 2, 2023	42.52	43.24	42.11	42.94
3330	NYSE	ST	Thu, Jun 1, 2023	41.52	42.02	41.11	41.83
3329	NYSE	ST	Wed, May 31, 2023	41.76	42.24	40.96	41.52
3328	NYSE	ST	Tue, May 30, 2023	42.21	42.52	41.88	42.46
3327	NYSE	ST	Fri, May 26, 2023	40.71	41.98	40.71	41.97
3326	NYSE	ST	Thu, May 25, 2023	40.85	41.14	40.28	40.58
3325	NYSE	ST	Wed, May 24, 2023	40.90	40.99	40.28	40.64
3324	NYSE	ST	Tue, May 23, 2023	41.69	42.12	41.30	41.31
3323	NYSE	ST	Mon, May 22, 2023	41.50	42.11	41.46	41.91
3322	NYSE	ST	Fri, May 19, 2023	42.11	42.39	41.27	41.46
3321	NYSE	ST	Thu, May 18, 2023	41.02	41.77	40.96	41.74
3320	NYSE	ST	Wed, May 17, 2023	40.67	41.22	40.55	40.96
3319	NYSE	ST	Tue, May 16, 2023	40.65	40.76	40.13	40.29
3318	NYSE	ST	Mon, May 15, 2023	40.11	41.32	40.05	41.15
3317	NYSE	ST	Fri, May 12, 2023	40.54	40.64	39.87	40.14
3316	NYSE	ST	Thu, May 11, 2023	40.02	40.56	39.84	40.21
3315	NYSE	ST	Wed, May 10, 2023	41.35	41.35	39.71	40.33
3314	NYSE	ST	Tue, May 9, 2023	41.05	41.14	40.78	40.88
3313	NYSE	ST	Mon, May 8, 2023	41.88	41.88	41.33	41.34
3312	NYSE	ST	Fri, May 5, 2023	41.54	41.90	40.97	41.56
3311	NYSE	ST	Thu, May 4, 2023	41.67	41.95	40.37	40.76
3310	NYSE	ST	Wed, May 3, 2023	43.05	43.06	41.83	41.92
3309	NYSE	ST	Tue, May 2, 2023	43.02	43.13	42.06	42.86
3308	NYSE	ST	Mon, May 1, 2023	43.53	43.98	43.09	43.29
3307	NYSE	ST	Fri, Apr 28, 2023	43.03	43.75	42.75	43.45
3306	NYSE	ST	Thu, Apr 27, 2023	43.52	43.65	42.10	43.28
3305	NYSE	ST	Wed, Apr 26, 2023	43.82	44.18	43.08	43.22
3304	NYSE	ST	Tue, Apr 25, 2023	46.41	46.41	43.93	44.14
3303	NYSE	ST	Mon, Apr 24, 2023	47.62	48.10	47.56	47.87
3302	NYSE	ST	Fri, Apr 21, 2023	47.91	48.15	47.53	47.81
3301	NYSE	ST	Thu, Apr 20, 2023	47.61	48.06	46.92	48.00
3300	NYSE	ST	Wed, Apr 19, 2023	47.47	48.17	47.26	48.02
3299	NYSE	ST	Tue, Apr 18, 2023	47.70	48.11	47.15	47.54
3298	NYSE	ST	Mon, Apr 17, 2023	47.33	47.48	47.17	47.34
3297	NYSE	ST	Fri, Apr 14, 2023	47.24	48.11	47.16	47.34
3296	NYSE	ST	Thu, Apr 13, 2023	47.09	47.51	46.38	47.22
3295	NYSE	ST	Wed, Apr 12, 2023	47.56	47.67	46.66	46.75
3294	NYSE	ST	Tue, Apr 11, 2023	47.09	47.35	46.90	47.00
3293	NYSE	ST	Mon, Apr 10, 2023	45.68	46.74	45.52	46.70
3292	NYSE	ST	Thu, Apr 6, 2023	46.30	46.30	45.60	45.78
3291	NYSE	ST	Wed, Apr 5, 2023	47.39	47.39	46.13	46.41
3290	NYSE	ST	Tue, Apr 4, 2023	49.41	49.54	47.23	47.56
3289	NYSE	ST	Mon, Apr 3, 2023	49.86	50.11	49.02	49.41
3288	NYSE	ST	Fri, Mar 31, 2023	49.43	50.07	49.20	50.02
3287	NYSE	ST	Thu, Mar 30, 2023	49.39	49.57	48.90	49.05
3286	NYSE	ST	Wed, Mar 29, 2023	48.15	48.81	48.08	48.76
3285	NYSE	ST	Tue, Mar 28, 2023	47.11	47.65	46.92	47.59
3284	NYSE	ST	Mon, Mar 27, 2023	47.71	48.13	46.96	47.16
3283	NYSE	ST	Fri, Mar 24, 2023	46.24	46.90	45.67	46.83
3282	NYSE	ST	Thu, Mar 23, 2023	47.14	48.05	46.12	46.81
3281	NYSE	ST	Wed, Mar 22, 2023	47.77	48.26	46.82	46.86
3280	NYSE	ST	Tue, Mar 21, 2023	47.33	47.95	47.33	47.79
3279	NYSE	ST	Mon, Mar 20, 2023	46.06	46.83	46.06	46.46
3278	NYSE	ST	Fri, Mar 17, 2023	46.76	46.81	45.41	45.63
3277	NYSE	ST	Thu, Mar 16, 2023	45.75	47.10	45.64	46.96
3276	NYSE	ST	Wed, Mar 15, 2023	47.00	47.22	45.40	46.41
3275	NYSE	ST	Tue, Mar 14, 2023	48.40	49.20	48.03	48.40
3274	NYSE	ST	Mon, Mar 13, 2023	47.59	47.76	46.74	47.16
3273	NYSE	ST	Fri, Mar 10, 2023	49.89	50.03	48.13	48.41
3272	NYSE	ST	Thu, Mar 9, 2023	51.29	51.62	49.79	49.83
3271	NYSE	ST	Wed, Mar 8, 2023	50.49	51.16	50.37	51.12
3270	NYSE	ST	Tue, Mar 7, 2023	51.13	51.17	50.44	50.52
3269	NYSE	ST	Mon, Mar 6, 2023	51.81	52.05	50.97	51.07
3268	NYSE	ST	Fri, Mar 3, 2023	51.42	51.72	51.16	51.65
3267	NYSE	ST	Thu, Mar 2, 2023	50.07	51.12	49.82	51.02
3266	NYSE	ST	Wed, Mar 1, 2023	50.71	51.40	50.54	50.77
3265	NYSE	ST	Tue, Feb 28, 2023	50.24	50.98	50.19	50.58
3264	NYSE	ST	Mon, Feb 27, 2023	50.75	51.28	50.05	50.13
3263	NYSE	ST	Fri, Feb 24, 2023	49.70	50.17	49.39	50.04
3262	NYSE	ST	Thu, Feb 23, 2023	51.08	51.32	49.87	50.55
3261	NYSE	ST	Wed, Feb 22, 2023	51.17	51.43	50.08	50.21
3260	NYSE	ST	Tue, Feb 21, 2023	51.61	51.75	50.73	51.03
3259	NYSE	ST	Fri, Feb 17, 2023	52.34	52.37	51.84	52.17
3258	NYSE	ST	Thu, Feb 16, 2023	51.92	52.74	51.65	52.38
3257	NYSE	ST	Wed, Feb 15, 2023	51.82	52.63	51.66	52.63
3256	NYSE	ST	Tue, Feb 14, 2023	51.43	52.41	51.16	52.37
3255	NYSE	ST	Mon, Feb 13, 2023	51.63	52.13	51.50	51.95
3254	NYSE	ST	Fri, Feb 10, 2023	51.33	51.60	50.85	51.52
3253	NYSE	ST	Thu, Feb 9, 2023	51.85	52.60	51.54	51.68
3252	NYSE	ST	Wed, Feb 8, 2023	52.56	53.17	52.16	52.26
3251	NYSE	ST	Tue, Feb 7, 2023	52.33	53.26	52.14	53.07
3250	NYSE	ST	Mon, Feb 6, 2023	52.68	53.00	52.45	52.52
3249	NYSE	ST	Fri, Feb 3, 2023	52.88	53.47	52.62	53.29
3248	NYSE	ST	Thu, Feb 2, 2023	53.48	54.34	53.14	53.87
3247	NYSE	ST	Wed, Feb 1, 2023	50.82	52.75	50.78	52.63
3246	NYSE	ST	Tue, Jan 31, 2023	47.90	50.95	47.62	50.85
3245	NYSE	ST	Mon, Jan 30, 2023	46.35	46.74	45.88	45.88
3244	NYSE	ST	Fri, Jan 27, 2023	46.13	47.03	45.98	46.79
3243	NYSE	ST	Thu, Jan 26, 2023	46.55	46.68	45.71	46.35
3242	NYSE	ST	Wed, Jan 25, 2023	45.89	46.18	45.19	46.18
3241	NYSE	ST	Tue, Jan 24, 2023	45.62	46.77	45.56	46.58
3240	NYSE	ST	Mon, Jan 23, 2023	45.15	46.37	45.01	46.34
3239	NYSE	ST	Fri, Jan 20, 2023	44.13	44.87	43.88	44.85
3238	NYSE	ST	Thu, Jan 19, 2023	44.45	44.62	43.60	43.68
3237	NYSE	ST	Wed, Jan 18, 2023	45.19	45.71	44.90	44.94
3236	NYSE	ST	Tue, Jan 17, 2023	45.22	45.46	44.77	44.84
3235	NYSE	ST	Fri, Jan 13, 2023	45.01	45.48	44.70	45.29
3234	NYSE	ST	Thu, Jan 12, 2023	44.67	45.51	44.25	45.42
3233	NYSE	ST	Wed, Jan 11, 2023	44.14	44.66	44.14	44.48
3232	NYSE	ST	Tue, Jan 10, 2023	43.60	44.15	43.49	44.11
3231	NYSE	ST	Mon, Jan 9, 2023	43.88	44.31	43.53	43.63
3230	NYSE	ST	Fri, Jan 6, 2023	42.36	43.48	42.36	43.34
3229	NYSE	ST	Thu, Jan 5, 2023	41.13	42.11	41.00	41.89
3228	NYSE	ST	Wed, Jan 4, 2023	41.23	41.89	40.88	41.51
3227	NYSE	ST	Tue, Jan 3, 2023	40.92	41.14	40.25	40.61
3226	NYSE	ST	Fri, Dec 30, 2022	40.07	40.45	39.95	40.38
3225	NYSE	ST	Thu, Dec 29, 2022	39.42	40.46	39.29	40.45
3224	NYSE	ST	Wed, Dec 28, 2022	39.80	39.99	38.98	39.10
3223	NYSE	ST	Tue, Dec 27, 2022	39.80	40.30	39.39	39.71
3222	NYSE	ST	Fri, Dec 23, 2022	39.75	40.01	39.45	39.77
3221	NYSE	ST	Thu, Dec 22, 2022	40.34	40.34	39.29	39.87
3220	NYSE	ST	Wed, Dec 21, 2022	40.86	41.40	40.69	40.89
3219	NYSE	ST	Tue, Dec 20, 2022	40.44	40.88	40.16	40.52
3218	NYSE	ST	Mon, Dec 19, 2022	40.94	41.12	39.98	40.44
3217	NYSE	ST	Fri, Dec 16, 2022	41.26	41.75	40.21	40.95
3216	NYSE	ST	Thu, Dec 15, 2022	42.28	42.52	41.27	41.70
3215	NYSE	ST	Wed, Dec 14, 2022	43.82	44.39	42.82	42.94
3214	NYSE	ST	Tue, Dec 13, 2022	45.33	45.52	43.82	43.96
3213	NYSE	ST	Mon, Dec 12, 2022	43.53	43.91	42.92	43.79
3212	NYSE	ST	Fri, Dec 9, 2022	43.58	44.00	43.32	43.46
3211	NYSE	ST	Thu, Dec 8, 2022	44.00	44.11	43.46	43.75
3210	NYSE	ST	Wed, Dec 7, 2022	43.73	43.93	43.29	43.77
3209	NYSE	ST	Tue, Dec 6, 2022	44.74	45.00	43.35	43.95
3208	NYSE	ST	Mon, Dec 5, 2022	44.77	45.20	44.37	44.59
3207	NYSE	ST	Fri, Dec 2, 2022	44.77	45.42	44.61	45.22
3206	NYSE	ST	Thu, Dec 1, 2022	45.25	45.80	44.91	45.57
3205	NYSE	ST	Wed, Nov 30, 2022	44.10	45.12	43.42	45.10
3204	NYSE	ST	Tue, Nov 29, 2022	43.56	44.38	43.56	44.00
3203	NYSE	ST	Mon, Nov 28, 2022	44.63	44.95	43.10	43.47
3202	NYSE	ST	Fri, Nov 25, 2022	44.93	45.70	44.93	45.26
3201	NYSE	ST	Wed, Nov 23, 2022	44.98	45.47	44.65	45.03
3200	NYSE	ST	Tue, Nov 22, 2022	44.61	45.19	43.86	45.09
3199	NYSE	ST	Mon, Nov 21, 2022	43.77	44.39	43.62	43.75
3198	NYSE	ST	Fri, Nov 18, 2022	44.10	44.49	43.24	44.03
3197	NYSE	ST	Thu, Nov 17, 2022	42.85	43.35	42.39	43.21
3196	NYSE	ST	Wed, Nov 16, 2022	44.71	45.02	43.37	43.61
3195	NYSE	ST	Tue, Nov 15, 2022	45.67	45.86	44.44	45.08
3194	NYSE	ST	Mon, Nov 14, 2022	44.88	45.33	44.43	44.67
3193	NYSE	ST	Fri, Nov 11, 2022	44.20	45.89	44.20	45.33
3192	NYSE	ST	Thu, Nov 10, 2022	42.86	44.21	42.86	44.14
3191	NYSE	ST	Wed, Nov 9, 2022	41.08	41.75	40.92	41.03
3190	NYSE	ST	Tue, Nov 8, 2022	41.39	41.97	40.84	41.42
3189	NYSE	ST	Mon, Nov 7, 2022	41.14	41.34	40.54	41.20
3188	NYSE	ST	Fri, Nov 4, 2022	39.42	40.93	39.34	40.71
3187	NYSE	ST	Thu, Nov 3, 2022	38.49	39.31	37.68	38.70
3186	NYSE	ST	Wed, Nov 2, 2022	40.20	40.53	39.13	39.13
3185	NYSE	ST	Tue, Nov 1, 2022	40.66	40.93	40.05	40.54
3184	NYSE	ST	Mon, Oct 31, 2022	40.23	40.41	39.24	40.21
3183	NYSE	ST	Fri, Oct 28, 2022	39.67	40.39	38.99	40.31
3182	NYSE	ST	Thu, Oct 27, 2022	39.64	40.00	39.20	39.66
3181	NYSE	ST	Wed, Oct 26, 2022	39.17	40.16	38.38	39.06
3180	NYSE	ST	Tue, Oct 25, 2022	40.05	41.00	38.62	39.46
3179	NYSE	ST	Mon, Oct 24, 2022	42.00	42.21	41.06	41.62
3178	NYSE	ST	Fri, Oct 21, 2022	40.68	41.90	40.31	41.69
3177	NYSE	ST	Thu, Oct 20, 2022	40.33	41.07	39.92	40.49
3176	NYSE	ST	Wed, Oct 19, 2022	39.66	40.30	39.59	40.17
3175	NYSE	ST	Tue, Oct 18, 2022	40.76	41.30	39.90	40.34
3174	NYSE	ST	Mon, Oct 17, 2022	38.86	40.01	38.84	39.70
3173	NYSE	ST	Fri, Oct 14, 2022	39.72	39.95	37.85	37.92
3172	NYSE	ST	Thu, Oct 13, 2022	37.05	39.64	36.64	39.38
3171	NYSE	ST	Wed, Oct 12, 2022	38.16	38.29	37.68	37.99
3170	NYSE	ST	Tue, Oct 11, 2022	39.13	39.33	37.82	38.18
3169	NYSE	ST	Mon, Oct 10, 2022	39.82	39.86	38.96	39.27
3168	NYSE	ST	Fri, Oct 7, 2022	40.28	40.36	39.32	39.39
3167	NYSE	ST	Thu, Oct 6, 2022	40.40	41.02	40.34	40.77
3166	NYSE	ST	Wed, Oct 5, 2022	39.29	40.79	39.20	40.55
3165	NYSE	ST	Tue, Oct 4, 2022	39.48	40.20	39.38	40.16
3164	NYSE	ST	Mon, Oct 3, 2022	37.85	38.87	37.36	38.49
3163	NYSE	ST	Fri, Sep 30, 2022	37.76	38.22	37.15	37.28
3162	NYSE	ST	Thu, Sep 29, 2022	38.06	38.20	37.07	37.71
3161	NYSE	ST	Wed, Sep 28, 2022	37.69	38.98	37.48	38.73
3160	NYSE	ST	Tue, Sep 27, 2022	38.17	38.32	36.94	37.52
3159	NYSE	ST	Mon, Sep 26, 2022	37.71	39.02	37.48	37.52
3158	NYSE	ST	Fri, Sep 23, 2022	37.95	38.24	37.09	37.65
3157	NYSE	ST	Thu, Sep 22, 2022	39.76	39.96	38.46	38.54
3156	NYSE	ST	Wed, Sep 21, 2022	40.92	41.41	39.87	39.88
3155	NYSE	ST	Tue, Sep 20, 2022	40.64	40.80	40.22	40.64
3154	NYSE	ST	Mon, Sep 19, 2022	39.70	41.21	39.60	40.90
3153	NYSE	ST	Fri, Sep 16, 2022	39.78	40.20	39.08	40.05
3152	NYSE	ST	Thu, Sep 15, 2022	40.89	41.64	40.11	40.47
3151	NYSE	ST	Wed, Sep 14, 2022	41.22	41.33	40.58	41.08
3150	NYSE	ST	Tue, Sep 13, 2022	41.80	42.29	41.16	41.36
3149	NYSE	ST	Mon, Sep 12, 2022	42.24	43.32	41.92	43.27
3148	NYSE	ST	Fri, Sep 9, 2022	41.43	42.21	41.33	41.92
3147	NYSE	ST	Thu, Sep 8, 2022	40.24	41.10	39.93	41.06
3146	NYSE	ST	Wed, Sep 7, 2022	39.42	40.80	39.30	40.65
3145	NYSE	ST	Tue, Sep 6, 2022	40.11	40.11	39.25	39.44
3144	NYSE	ST	Fri, Sep 2, 2022	40.96	41.03	39.61	39.82
3143	NYSE	ST	Thu, Sep 1, 2022	39.80	40.12	39.10	40.11
3142	NYSE	ST	Wed, Aug 31, 2022	40.90	40.90	40.10	40.28
3141	NYSE	ST	Tue, Aug 30, 2022	41.57	41.57	40.44	40.65
3140	NYSE	ST	Mon, Aug 29, 2022	40.81	41.48	40.50	41.09
3139	NYSE	ST	Fri, Aug 26, 2022	43.14	43.42	41.17	41.18
3138	NYSE	ST	Thu, Aug 25, 2022	42.05	43.27	41.93	43.05
3137	NYSE	ST	Wed, Aug 24, 2022	42.35	42.47	41.78	41.86
3136	NYSE	ST	Tue, Aug 23, 2022	42.42	43.00	42.13	42.25
3135	NYSE	ST	Mon, Aug 22, 2022	43.06	43.11	42.35	42.41
3134	NYSE	ST	Fri, Aug 19, 2022	44.87	44.96	43.83	43.92
3133	NYSE	ST	Thu, Aug 18, 2022	44.84	45.57	44.79	45.27
3132	NYSE	ST	Wed, Aug 17, 2022	44.88	45.06	44.44	44.84
3131	NYSE	ST	Tue, Aug 16, 2022	45.15	45.93	44.91	45.56
3130	NYSE	ST	Mon, Aug 15, 2022	45.27	46.06	45.27	45.54
3129	NYSE	ST	Fri, Aug 12, 2022	45.42	45.86	45.09	45.67
3128	NYSE	ST	Thu, Aug 11, 2022	45.37	45.68	44.92	45.03
3127	NYSE	ST	Wed, Aug 10, 2022	44.63	45.18	44.35	44.86
3126	NYSE	ST	Tue, Aug 9, 2022	44.67	44.67	43.33	43.51
3125	NYSE	ST	Mon, Aug 8, 2022	45.72	46.00	44.94	44.89
3124	NYSE	ST	Fri, Aug 5, 2022	45.38	45.62	44.51	45.27
3123	NYSE	ST	Thu, Aug 4, 2022	45.84	46.38	45.49	45.82
3122	NYSE	ST	Wed, Aug 3, 2022	44.69	45.78	44.33	45.73
3121	NYSE	ST	Tue, Aug 2, 2022	44.13	44.92	44.13	44.15
3120	NYSE	ST	Mon, Aug 1, 2022	44.10	45.00	43.90	44.51
3119	NYSE	ST	Fri, Jul 29, 2022	44.32	44.70	43.81	44.47
3118	NYSE	ST	Thu, Jul 28, 2022	44.11	44.80	43.57	44.48
3117	NYSE	ST	Wed, Jul 27, 2022	41.46	43.89	41.32	43.63
3116	NYSE	ST	Tue, Jul 26, 2022	41.00	41.81	40.78	41.51
3115	NYSE	ST	Mon, Jul 25, 2022	44.20	44.92	43.60	43.96
3114	NYSE	ST	Fri, Jul 22, 2022	44.41	44.77	43.99	44.29
3113	NYSE	ST	Thu, Jul 21, 2022	43.52	44.34	43.39	44.28
3112	NYSE	ST	Wed, Jul 20, 2022	42.79	43.67	42.53	43.48
3111	NYSE	ST	Tue, Jul 19, 2022	40.98	42.76	40.86	42.72
3110	NYSE	ST	Mon, Jul 18, 2022	41.27	41.41	40.03	40.16
3109	NYSE	ST	Fri, Jul 15, 2022	40.10	40.71	39.35	40.69
3108	NYSE	ST	Thu, Jul 14, 2022	39.14	39.34	38.31	39.18
3107	NYSE	ST	Wed, Jul 13, 2022	39.62	40.10	39.04	39.99
3106	NYSE	ST	Tue, Jul 12, 2022	40.09	41.10	40.05	40.32
3105	NYSE	ST	Mon, Jul 11, 2022	41.20	41.61	40.43	40.48
3104	NYSE	ST	Fri, Jul 8, 2022	41.92	42.29	41.39	41.57
3103	NYSE	ST	Thu, Jul 7, 2022	40.61	42.25	40.60	42.07
3102	NYSE	ST	Wed, Jul 6, 2022	40.31	40.63	39.58	40.25
3101	NYSE	ST	Tue, Jul 5, 2022	39.87	40.41	39.03	40.36
3100	NYSE	ST	Fri, Jul 1, 2022	41.09	41.73	40.25	40.59
3099	NYSE	ST	Thu, Jun 30, 2022	41.05	41.89	40.55	41.31
3098	NYSE	ST	Wed, Jun 29, 2022	42.45	42.48	41.39	41.83
3097	NYSE	ST	Tue, Jun 28, 2022	44.05	44.31	42.59	42.65
3096	NYSE	ST	Mon, Jun 27, 2022	43.48	43.68	42.91	43.51
3095	NYSE	ST	Fri, Jun 24, 2022	42.50	43.48	42.11	43.19
3094	NYSE	ST	Thu, Jun 23, 2022	42.16	42.59	40.82	42.01
3093	NYSE	ST	Wed, Jun 22, 2022	42.31	43.18	41.76	42.38
3092	NYSE	ST	Tue, Jun 21, 2022	42.42	42.71	41.73	42.39
3091	NYSE	ST	Fri, Jun 17, 2022	41.13	41.64	40.23	41.28
3090	NYSE	ST	Thu, Jun 16, 2022	43.05	43.31	40.91	41.14
3089	NYSE	ST	Wed, Jun 15, 2022	44.02	44.73	43.65	44.23
3088	NYSE	ST	Tue, Jun 14, 2022	44.36	44.49	43.13	43.54
3087	NYSE	ST	Mon, Jun 13, 2022	44.61	45.04	43.99	44.12
3086	NYSE	ST	Fri, Jun 10, 2022	46.43	46.92	45.93	46.01
3085	NYSE	ST	Thu, Jun 9, 2022	48.01	48.51	47.76	47.77
3084	NYSE	ST	Wed, Jun 8, 2022	49.00	49.17	48.30	48.47
3083	NYSE	ST	Tue, Jun 7, 2022	48.16	49.18	47.99	49.15
3082	NYSE	ST	Mon, Jun 6, 2022	48.93	49.63	48.42	48.66
3081	NYSE	ST	Fri, Jun 3, 2022	48.62	48.88	47.72	48.22
3080	NYSE	ST	Thu, Jun 2, 2022	47.96	49.43	47.47	49.34
3079	NYSE	ST	Wed, Jun 1, 2022	48.12	48.37	46.84	47.48
3078	NYSE	ST	Tue, May 31, 2022	47.12	48.48	46.56	48.03
3077	NYSE	ST	Fri, May 27, 2022	46.39	47.35	46.39	47.34
3076	NYSE	ST	Thu, May 26, 2022	45.40	46.64	45.29	46.30
3075	NYSE	ST	Wed, May 25, 2022	44.93	45.61	44.39	44.88
3074	NYSE	ST	Tue, May 24, 2022	45.24	45.68	44.63	45.19
3073	NYSE	ST	Mon, May 23, 2022	45.54	45.83	44.56	45.63
3072	NYSE	ST	Fri, May 20, 2022	45.29	45.54	43.82	44.94
3071	NYSE	ST	Thu, May 19, 2022	43.73	45.19	43.45	44.46
3070	NYSE	ST	Wed, May 18, 2022	45.57	45.77	43.88	44.03
3069	NYSE	ST	Tue, May 17, 2022	44.98	46.21	44.92	46.06
3068	NYSE	ST	Mon, May 16, 2022	45.03	45.09	43.92	44.25
3067	NYSE	ST	Fri, May 13, 2022	44.76	45.56	44.49	45.08
3066	NYSE	ST	Thu, May 12, 2022	42.75	44.21	42.67	44.21
3065	NYSE	ST	Wed, May 11, 2022	44.34	44.95	42.75	42.88
3064	NYSE	ST	Tue, May 10, 2022	45.24	45.47	43.46	44.29
3063	NYSE	ST	Mon, May 9, 2022	44.99	45.74	44.30	44.41
3062	NYSE	ST	Fri, May 6, 2022	46.24	46.34	45.14	45.75
3061	NYSE	ST	Thu, May 5, 2022	47.15	47.49	45.92	46.44
3060	NYSE	ST	Wed, May 4, 2022	46.58	48.17	45.90	48.00
3059	NYSE	ST	Tue, May 3, 2022	46.00	47.16	45.95	46.94
3058	NYSE	ST	Mon, May 2, 2022	45.38	46.14	44.74	46.08
3057	NYSE	ST	Fri, Apr 29, 2022	46.24	47.17	45.24	45.41
3056	NYSE	ST	Thu, Apr 28, 2022	44.45	46.55	44.28	46.38
3055	NYSE	ST	Wed, Apr 27, 2022	45.17	45.96	43.61	44.36
3054	NYSE	ST	Tue, Apr 26, 2022	48.33	48.62	45.34	45.49
3053	NYSE	ST	Mon, Apr 25, 2022	48.01	48.80	47.43	48.73
3052	NYSE	ST	Fri, Apr 22, 2022	49.11	49.35	48.09	48.59
3051	NYSE	ST	Thu, Apr 21, 2022	50.16	50.38	48.98	49.36
3050	NYSE	ST	Wed, Apr 20, 2022	48.71	49.85	48.62	49.39
3049	NYSE	ST	Tue, Apr 19, 2022	47.24	48.42	47.20	48.24
3048	NYSE	ST	Mon, Apr 18, 2022	47.04	47.54	46.75	46.97
3047	NYSE	ST	Thu, Apr 14, 2022	48.26	48.81	47.34	47.39
3046	NYSE	ST	Wed, Apr 13, 2022	47.92	48.35	47.81	48.15
3045	NYSE	ST	Tue, Apr 12, 2022	48.37	49.14	47.67	47.90
3044	NYSE	ST	Mon, Apr 11, 2022	47.27	48.74	47.23	48.16
3043	NYSE	ST	Fri, Apr 8, 2022	48.09	48.55	47.57	47.77
3042	NYSE	ST	Thu, Apr 7, 2022	48.33	48.57	47.18	48.25
3041	NYSE	ST	Wed, Apr 6, 2022	48.65	48.80	48.00	48.59
3040	NYSE	ST	Tue, Apr 5, 2022	50.64	51.12	49.18	49.34
3039	NYSE	ST	Mon, Apr 4, 2022	50.41	51.27	50.40	51.00
3038	NYSE	ST	Fri, Apr 1, 2022	51.60	51.71	50.17	50.56
3037	NYSE	ST	Thu, Mar 31, 2022	51.64	52.01	50.85	50.85
3036	NYSE	ST	Wed, Mar 30, 2022	52.75	53.40	51.93	52.01
3035	NYSE	ST	Tue, Mar 29, 2022	51.81	53.15	51.15	53.14
3034	NYSE	ST	Mon, Mar 28, 2022	50.96	51.00	49.95	50.65
3033	NYSE	ST	Fri, Mar 25, 2022	51.11	51.27	50.67	51.17
3032	NYSE	ST	Thu, Mar 24, 2022	51.31	51.31	50.66	51.10
3031	NYSE	ST	Wed, Mar 23, 2022	52.22	52.22	50.80	50.96
3030	NYSE	ST	Tue, Mar 22, 2022	53.20	53.22	52.44	52.70
3029	NYSE	ST	Mon, Mar 21, 2022	53.26	53.42	52.25	52.70
3028	NYSE	ST	Fri, Mar 18, 2022	53.91	54.28	53.38	53.45
3027	NYSE	ST	Thu, Mar 17, 2022	53.10	54.15	52.77	54.15
3026	NYSE	ST	Wed, Mar 16, 2022	52.75	54.36	52.46	53.24
3025	NYSE	ST	Tue, Mar 15, 2022	52.02	52.42	51.19	52.24
3024	NYSE	ST	Mon, Mar 14, 2022	52.79	52.84	51.26	51.85
3023	NYSE	ST	Fri, Mar 11, 2022	53.37	53.82	52.44	52.44
3022	NYSE	ST	Thu, Mar 10, 2022	52.93	53.55	52.11	53.12
3021	NYSE	ST	Wed, Mar 9, 2022	56.50	57.12	53.16	53.69
3020	NYSE	ST	Tue, Mar 8, 2022	53.78	56.08	53.46	55.13
3019	NYSE	ST	Mon, Mar 7, 2022	55.45	55.84	53.31	53.38
3018	NYSE	ST	Fri, Mar 4, 2022	56.40	56.86	55.06	55.50
3017	NYSE	ST	Thu, Mar 3, 2022	58.06	58.34	56.86	57.32
3016	NYSE	ST	Wed, Mar 2, 2022	57.19	58.00	56.86	57.76
3015	NYSE	ST	Tue, Mar 1, 2022	57.64	57.89	56.42	56.83
3014	NYSE	ST	Mon, Feb 28, 2022	57.97	58.79	57.76	57.91
3013	NYSE	ST	Fri, Feb 25, 2022	57.29	59.01	57.15	58.94
3012	NYSE	ST	Thu, Feb 24, 2022	54.88	57.71	54.71	57.41
3011	NYSE	ST	Wed, Feb 23, 2022	57.13	57.39	56.48	56.60
3010	NYSE	ST	Tue, Feb 22, 2022	56.74	57.52	56.26	56.89
3009	NYSE	ST	Fri, Feb 18, 2022	57.46	58.38	56.91	57.15
3008	NYSE	ST	Thu, Feb 17, 2022	58.70	59.17	57.48	57.68
3007	NYSE	ST	Wed, Feb 16, 2022	58.09	59.53	57.99	59.18
3006	NYSE	ST	Tue, Feb 15, 2022	57.45	58.66	57.13	58.60
3005	NYSE	ST	Mon, Feb 14, 2022	56.96	57.50	56.00	56.72
3004	NYSE	ST	Fri, Feb 11, 2022	57.17	57.42	55.35	55.96
3003	NYSE	ST	Thu, Feb 10, 2022	57.35	58.99	56.65	57.04
3002	NYSE	ST	Wed, Feb 9, 2022	57.49	58.39	56.95	58.30
3001	NYSE	ST	Tue, Feb 8, 2022	55.40	56.75	55.40	56.63
3000	NYSE	ST	Mon, Feb 7, 2022	55.12	56.26	55.10	55.60
2999	NYSE	ST	Fri, Feb 4, 2022	55.24	55.79	54.06	55.29
2998	NYSE	ST	Thu, Feb 3, 2022	56.29	57.52	55.51	55.52
2997	NYSE	ST	Wed, Feb 2, 2022	57.58	58.05	56.02	57.33
2996	NYSE	ST	Tue, Feb 1, 2022	56.70	57.57	54.87	57.27
2995	NYSE	ST	Mon, Jan 31, 2022	55.65	57.36	55.06	57.36
2994	NYSE	ST	Fri, Jan 28, 2022	54.80	55.78	53.74	55.75
2993	NYSE	ST	Thu, Jan 27, 2022	57.60	58.26	54.38	55.19
2992	NYSE	ST	Wed, Jan 26, 2022	59.17	59.17	56.45	57.04
2991	NYSE	ST	Tue, Jan 25, 2022	58.04	58.80	56.77	58.02
2990	NYSE	ST	Mon, Jan 24, 2022	57.63	59.20	55.79	58.97
2989	NYSE	ST	Fri, Jan 21, 2022	58.77	59.69	57.88	58.73
2988	NYSE	ST	Thu, Jan 20, 2022	60.92	61.34	58.45	58.62
2987	NYSE	ST	Wed, Jan 19, 2022	63.35	63.91	60.39	60.40
2986	NYSE	ST	Tue, Jan 18, 2022	62.65	63.06	62.04	62.57
2985	NYSE	ST	Fri, Jan 14, 2022	62.45	63.69	62.17	63.54
2984	NYSE	ST	Thu, Jan 13, 2022	64.63	65.46	63.90	64.08
2983	NYSE	ST	Wed, Jan 12, 2022	64.45	64.83	63.46	64.12
2982	NYSE	ST	Tue, Jan 11, 2022	62.62	64.19	62.56	64.09
2981	NYSE	ST	Mon, Jan 10, 2022	63.01	63.34	61.85	62.58
2980	NYSE	ST	Fri, Jan 7, 2022	63.89	64.62	62.88	62.91
2979	NYSE	ST	Thu, Jan 6, 2022	63.40	65.01	63.33	64.28
2978	NYSE	ST	Wed, Jan 5, 2022	64.90	65.58	63.77	63.79
2977	NYSE	ST	Tue, Jan 4, 2022	63.90	65.30	63.59	65.00
2976	NYSE	ST	Mon, Jan 3, 2022	62.48	63.42	62.05	62.94
2975	NYSE	ST	Fri, Dec 31, 2021	61.25	62.25	61.25	61.69
2974	NYSE	ST	Thu, Dec 30, 2021	61.50	62.39	61.17	61.37
2973	NYSE	ST	Wed, Dec 29, 2021	60.86	61.50	60.64	61.03
2972	NYSE	ST	Tue, Dec 28, 2021	60.44	61.09	60.28	60.86
2971	NYSE	ST	Mon, Dec 27, 2021	60.09	60.77	59.78	60.42
2970	NYSE	ST	Thu, Dec 23, 2021	58.49	60.03	58.40	59.84
2969	NYSE	ST	Wed, Dec 22, 2021	57.23	58.19	57.22	58.12
2968	NYSE	ST	Tue, Dec 21, 2021	57.21	57.64	56.86	57.51
2967	NYSE	ST	Mon, Dec 20, 2021	55.87	56.47	55.07	56.39
2966	NYSE	ST	Fri, Dec 17, 2021	57.48	57.84	55.93	57.19
2965	NYSE	ST	Thu, Dec 16, 2021	58.99	59.12	57.69	58.32
2964	NYSE	ST	Wed, Dec 15, 2021	57.68	58.30	56.83	58.28
2963	NYSE	ST	Tue, Dec 14, 2021	58.17	58.81	56.98	57.30
2962	NYSE	ST	Mon, Dec 13, 2021	59.88	60.21	59.24	59.36
2961	NYSE	ST	Fri, Dec 10, 2021	59.60	59.94	59.08	59.82
2960	NYSE	ST	Thu, Dec 9, 2021	59.50	60.14	59.12	59.15
2959	NYSE	ST	Wed, Dec 8, 2021	59.59	60.74	59.41	60.02
2958	NYSE	ST	Tue, Dec 7, 2021	58.62	60.19	58.50	59.51
2957	NYSE	ST	Mon, Dec 6, 2021	57.42	58.24	56.73	57.70
2956	NYSE	ST	Fri, Dec 3, 2021	57.63	57.85	56.15	56.79
2955	NYSE	ST	Thu, Dec 2, 2021	55.70	57.88	55.66	57.54
2954	NYSE	ST	Wed, Dec 1, 2021	57.05	57.66	55.23	55.27
2953	NYSE	ST	Tue, Nov 30, 2021	57.31	57.65	55.45	55.70
2952	NYSE	ST	Mon, Nov 29, 2021	58.20	58.89	57.20	57.90
2951	NYSE	ST	Fri, Nov 26, 2021	59.21	59.93	57.02	57.59
2950	NYSE	ST	Wed, Nov 24, 2021	60.48	61.22	60.29	61.12
2949	NYSE	ST	Tue, Nov 23, 2021	60.68	61.60	60.47	60.95
2948	NYSE	ST	Mon, Nov 22, 2021	60.43	61.30	60.07	60.75
2947	NYSE	ST	Fri, Nov 19, 2021	60.54	60.89	59.88	59.90
2946	NYSE	ST	Thu, Nov 18, 2021	61.44	61.44	60.42	60.84
2945	NYSE	ST	Wed, Nov 17, 2021	61.26	61.55	60.65	61.34
2944	NYSE	ST	Tue, Nov 16, 2021	60.87	61.86	60.67	61.33
2943	NYSE	ST	Mon, Nov 15, 2021	60.94	61.05	60.13	60.83
2942	NYSE	ST	Fri, Nov 12, 2021	60.00	60.81	59.99	60.77
2941	NYSE	ST	Thu, Nov 11, 2021	58.38	59.99	58.09	59.94
2940	NYSE	ST	Wed, Nov 10, 2021	58.50	59.10	58.11	58.14
2939	NYSE	ST	Tue, Nov 9, 2021	59.43	59.64	58.61	58.76
2938	NYSE	ST	Mon, Nov 8, 2021	60.33	60.52	59.33	59.44
2937	NYSE	ST	Fri, Nov 5, 2021	59.48	60.19	59.37	59.74
2936	NYSE	ST	Thu, Nov 4, 2021	58.54	59.16	57.97	58.84
2935	NYSE	ST	Wed, Nov 3, 2021	58.09	58.67	57.38	58.23
2934	NYSE	ST	Tue, Nov 2, 2021	56.50	58.67	56.39	58.25
2933	NYSE	ST	Mon, Nov 1, 2021	55.51	56.85	55.46	56.54
2932	NYSE	ST	Fri, Oct 29, 2021	54.88	55.36	54.58	55.10
2931	NYSE	ST	Thu, Oct 28, 2021	55.03	55.93	54.92	55.16
2930	NYSE	ST	Wed, Oct 27, 2021	55.85	56.25	54.70	54.77
2929	NYSE	ST	Tue, Oct 26, 2021	57.00	57.21	55.44	56.12
2928	NYSE	ST	Mon, Oct 25, 2021	56.45	57.35	56.21	56.70
2927	NYSE	ST	Fri, Oct 22, 2021	57.79	58.01	56.28	56.41
2926	NYSE	ST	Thu, Oct 21, 2021	56.57	57.60	56.57	57.48
2925	NYSE	ST	Wed, Oct 20, 2021	57.14	57.43	56.84	56.86
2924	NYSE	ST	Tue, Oct 19, 2021	57.47	57.54	56.85	57.00
2923	NYSE	ST	Mon, Oct 18, 2021	56.56	57.63	56.01	56.94
2922	NYSE	ST	Fri, Oct 15, 2021	58.55	58.85	58.17	58.37
2921	NYSE	ST	Thu, Oct 14, 2021	57.07	58.20	57.07	58.08
2920	NYSE	ST	Wed, Oct 13, 2021	56.89	57.25	56.15	56.57
2919	NYSE	ST	Tue, Oct 12, 2021	56.98	57.56	56.50	56.63
2918	NYSE	ST	Mon, Oct 11, 2021	56.83	57.34	56.58	56.68
2917	NYSE	ST	Fri, Oct 8, 2021	56.63	57.29	56.47	57.05
2916	NYSE	ST	Thu, Oct 7, 2021	55.86	56.81	55.85	56.48
2915	NYSE	ST	Wed, Oct 6, 2021	55.49	56.19	54.36	55.33
2914	NYSE	ST	Tue, Oct 5, 2021	55.72	56.51	55.47	56.11
2913	NYSE	ST	Mon, Oct 4, 2021	56.00	56.48	55.40	55.57
2912	NYSE	ST	Fri, Oct 1, 2021	55.00	56.28	54.83	56.08
2911	NYSE	ST	Thu, Sep 30, 2021	55.50	55.98	54.72	54.72
2910	NYSE	ST	Wed, Sep 29, 2021	56.33	56.41	55.16	55.43
2909	NYSE	ST	Tue, Sep 28, 2021	57.50	58.08	55.98	56.06
2908	NYSE	ST	Mon, Sep 27, 2021	56.82	58.15	56.78	57.85
2907	NYSE	ST	Fri, Sep 24, 2021	56.04	57.31	55.97	57.03
2906	NYSE	ST	Thu, Sep 23, 2021	55.82	57.02	55.68	56.46
2905	NYSE	ST	Wed, Sep 22, 2021	55.13	56.02	54.98	55.40
2904	NYSE	ST	Tue, Sep 21, 2021	55.38	55.52	54.18	54.75
2903	NYSE	ST	Mon, Sep 20, 2021	54.98	55.38	54.31	55.30
2902	NYSE	ST	Fri, Sep 17, 2021	57.04	57.04	55.72	56.26
2901	NYSE	ST	Thu, Sep 16, 2021	57.61	57.71	56.06	57.19
2900	NYSE	ST	Wed, Sep 15, 2021	57.04	57.53	56.31	57.49
2899	NYSE	ST	Tue, Sep 14, 2021	58.40	58.46	56.73	57.33
2898	NYSE	ST	Mon, Sep 13, 2021	57.25	58.33	56.87	58.26
2897	NYSE	ST	Fri, Sep 10, 2021	56.33	57.32	56.20	56.77
2896	NYSE	ST	Thu, Sep 9, 2021	56.59	57.17	55.95	56.04
2895	NYSE	ST	Wed, Sep 8, 2021	56.92	57.12	55.88	56.64
2894	NYSE	ST	Tue, Sep 7, 2021	58.26	58.26	57.24	57.28
2893	NYSE	ST	Fri, Sep 3, 2021	58.72	58.96	57.82	58.21
2892	NYSE	ST	Thu, Sep 2, 2021	59.54	59.58	58.47	58.75
2891	NYSE	ST	Wed, Sep 1, 2021	59.34	59.49	58.48	58.93
2890	NYSE	ST	Tue, Aug 31, 2021	60.56	60.82	58.95	59.18
2889	NYSE	ST	Mon, Aug 30, 2021	61.06	61.09	60.36	60.38
2888	NYSE	ST	Fri, Aug 27, 2021	60.13	60.78	60.13	60.60
2887	NYSE	ST	Thu, Aug 26, 2021	59.72	60.07	59.59	59.73
2886	NYSE	ST	Wed, Aug 25, 2021	59.56	60.16	59.11	59.90
2885	NYSE	ST	Tue, Aug 24, 2021	58.65	59.58	58.65	59.34
2884	NYSE	ST	Mon, Aug 23, 2021	58.42	59.00	57.84	58.51
2883	NYSE	ST	Fri, Aug 20, 2021	57.41	57.98	57.38	57.86
2882	NYSE	ST	Thu, Aug 19, 2021	57.60	57.62	56.63	57.56
2881	NYSE	ST	Wed, Aug 18, 2021	59.05	59.67	58.38	58.40
2880	NYSE	ST	Tue, Aug 17, 2021	59.82	60.18	58.75	59.25
2879	NYSE	ST	Mon, Aug 16, 2021	60.24	60.64	59.80	60.23
2878	NYSE	ST	Fri, Aug 13, 2021	60.82	61.11	60.29	60.61
2877	NYSE	ST	Thu, Aug 12, 2021	59.93	60.63	59.74	60.62
2876	NYSE	ST	Wed, Aug 11, 2021	60.00	60.02	59.32	59.93
2875	NYSE	ST	Tue, Aug 10, 2021	59.01	59.89	58.78	59.64
2874	NYSE	ST	Mon, Aug 9, 2021	58.35	58.88	57.82	58.58
2873	NYSE	ST	Fri, Aug 6, 2021	57.67	58.64	57.67	58.47
2872	NYSE	ST	Thu, Aug 5, 2021	58.66	59.02	57.78	57.84
2871	NYSE	ST	Wed, Aug 4, 2021	58.86	59.26	58.34	58.43
2870	NYSE	ST	Tue, Aug 3, 2021	58.57	59.11	57.81	59.07
2869	NYSE	ST	Mon, Aug 2, 2021	58.92	60.34	58.25	58.27
2868	NYSE	ST	Fri, Jul 30, 2021	57.96	59.31	57.96	58.62
2867	NYSE	ST	Thu, Jul 29, 2021	57.04	58.16	56.47	58.11
2866	NYSE	ST	Wed, Jul 28, 2021	54.71	57.10	54.50	56.29
2865	NYSE	ST	Tue, Jul 27, 2021	54.81	55.57	52.76	54.48
2864	NYSE	ST	Mon, Jul 26, 2021	55.04	55.55	54.62	55.52
2863	NYSE	ST	Fri, Jul 23, 2021	54.84	54.99	54.16	54.88
2862	NYSE	ST	Thu, Jul 22, 2021	55.86	56.08	54.23	54.52
2861	NYSE	ST	Wed, Jul 21, 2021	55.19	56.05	55.15	55.72
2860	NYSE	ST	Tue, Jul 20, 2021	53.50	54.93	53.23	54.73
2859	NYSE	ST	Mon, Jul 19, 2021	53.02	53.49	52.30	53.32
2858	NYSE	ST	Fri, Jul 16, 2021	56.31	56.34	54.05	54.18
2857	NYSE	ST	Thu, Jul 15, 2021	56.49	56.77	55.77	56.13
2856	NYSE	ST	Wed, Jul 14, 2021	57.25	57.86	56.71	56.74
2855	NYSE	ST	Tue, Jul 13, 2021	57.84	58.06	57.06	57.06
2854	NYSE	ST	Mon, Jul 12, 2021	57.51	58.38	57.20	58.21
2853	NYSE	ST	Fri, Jul 9, 2021	57.15	57.85	57.15	57.74
2852	NYSE	ST	Thu, Jul 8, 2021	56.30	57.28	55.80	56.45
2851	NYSE	ST	Wed, Jul 7, 2021	57.36	58.04	57.16	57.86
2850	NYSE	ST	Tue, Jul 6, 2021	58.15	58.46	56.63	57.44
2849	NYSE	ST	Fri, Jul 2, 2021	58.74	58.74	57.84	58.26
2848	NYSE	ST	Thu, Jul 1, 2021	58.30	58.77	58.01	58.50
2847	NYSE	ST	Wed, Jun 30, 2021	57.40	58.16	57.24	57.97
2846	NYSE	ST	Tue, Jun 29, 2021	57.50	57.90	57.40	57.64
2845	NYSE	ST	Mon, Jun 28, 2021	57.96	58.02	57.09	57.40
2844	NYSE	ST	Fri, Jun 25, 2021	58.47	58.76	57.98	58.22
2843	NYSE	ST	Thu, Jun 24, 2021	57.91	58.18	57.16	58.05
2842	NYSE	ST	Wed, Jun 23, 2021	57.55	58.02	57.24	57.61
2841	NYSE	ST	Tue, Jun 22, 2021	57.12	57.53	56.54	57.35
2840	NYSE	ST	Mon, Jun 21, 2021	57.00	57.37	56.84	57.34
2839	NYSE	ST	Fri, Jun 18, 2021	56.37	56.77	55.86	56.43
2838	NYSE	ST	Thu, Jun 17, 2021	58.87	58.92	56.59	57.14
2837	NYSE	ST	Wed, Jun 16, 2021	59.29	59.77	58.46	58.82
2836	NYSE	ST	Tue, Jun 15, 2021	59.78	59.78	58.98	59.43
2835	NYSE	ST	Mon, Jun 14, 2021	59.33	59.76	59.08	59.63
2834	NYSE	ST	Fri, Jun 11, 2021	60.20	60.49	59.42	59.50
2833	NYSE	ST	Thu, Jun 10, 2021	59.75	60.22	59.15	59.84
2832	NYSE	ST	Wed, Jun 9, 2021	60.27	60.27	59.55	59.59
2831	NYSE	ST	Tue, Jun 8, 2021	60.50	60.73	60.12	60.30
2830	NYSE	ST	Mon, Jun 7, 2021	61.00	61.13	60.13	60.39
2829	NYSE	ST	Fri, Jun 4, 2021	59.90	61.02	59.90	60.97
2828	NYSE	ST	Thu, Jun 3, 2021	59.81	60.35	59.11	59.69
2827	NYSE	ST	Wed, Jun 2, 2021	60.00	60.10	59.24	60.10
2826	NYSE	ST	Tue, Jun 1, 2021	60.00	60.26	59.60	59.99
2825	NYSE	ST	Fri, May 28, 2021	59.19	59.59	58.67	59.43
2824	NYSE	ST	Thu, May 27, 2021	58.67	58.97	58.19	58.90
2823	NYSE	ST	Wed, May 26, 2021	57.43	57.90	56.90	57.81
2822	NYSE	ST	Tue, May 25, 2021	58.41	58.90	57.23	57.37
2821	NYSE	ST	Mon, May 24, 2021	57.89	58.43	57.48	58.22
2820	NYSE	ST	Fri, May 21, 2021	57.84	58.50	57.47	57.47
2819	NYSE	ST	Thu, May 20, 2021	57.08	57.37	56.40	57.28
2818	NYSE	ST	Wed, May 19, 2021	55.78	56.83	55.29	56.63
2817	NYSE	ST	Tue, May 18, 2021	58.01	58.19	56.91	57.00
2816	NYSE	ST	Mon, May 17, 2021	57.38	58.20	56.83	58.03
2815	NYSE	ST	Fri, May 14, 2021	56.54	58.11	55.91	58.00
2814	NYSE	ST	Thu, May 13, 2021	54.74	56.09	54.57	55.89
2813	NYSE	ST	Wed, May 12, 2021	56.59	56.82	54.34	54.36
2812	NYSE	ST	Tue, May 11, 2021	56.56	57.21	55.80	56.87
2811	NYSE	ST	Mon, May 10, 2021	59.03	59.38	57.61	57.62
2810	NYSE	ST	Fri, May 7, 2021	57.80	59.03	57.57	58.84
2809	NYSE	ST	Thu, May 6, 2021	57.82	58.21	57.01	57.74
2808	NYSE	ST	Wed, May 5, 2021	57.50	58.23	57.16	58.00
2807	NYSE	ST	Tue, May 4, 2021	57.07	57.35	55.95	56.99
2806	NYSE	ST	Mon, May 3, 2021	58.34	58.58	57.46	57.56
2805	NYSE	ST	Fri, Apr 30, 2021	58.41	58.89	57.71	57.74
2804	NYSE	ST	Thu, Apr 29, 2021	59.68	59.77	58.71	59.29
2803	NYSE	ST	Wed, Apr 28, 2021	59.13	59.59	58.54	59.23
2802	NYSE	ST	Tue, Apr 27, 2021	61.30	61.48	58.01	58.71
2801	NYSE	ST	Mon, Apr 26, 2021	60.21	60.61	59.80	60.05
2800	NYSE	ST	Fri, Apr 23, 2021	58.79	60.22	58.79	59.97
2799	NYSE	ST	Thu, Apr 22, 2021	58.38	59.55	57.98	58.52
2798	NYSE	ST	Wed, Apr 21, 2021	56.47	58.01	56.40	57.95
2797	NYSE	ST	Tue, Apr 20, 2021	57.99	58.07	56.25	56.62
2796	NYSE	ST	Mon, Apr 19, 2021	59.41	59.41	57.95	58.18
2795	NYSE	ST	Fri, Apr 16, 2021	59.05	59.16	58.53	58.55
2794	NYSE	ST	Thu, Apr 15, 2021	58.20	59.01	57.80	58.37
2793	NYSE	ST	Wed, Apr 14, 2021	57.77	58.50	57.59	57.77
2792	NYSE	ST	Tue, Apr 13, 2021	58.24	58.54	57.26	57.73
2791	NYSE	ST	Mon, Apr 12, 2021	58.65	59.13	58.30	58.65
2790	NYSE	ST	Fri, Apr 9, 2021	58.22	58.55	57.49	58.55
2789	NYSE	ST	Thu, Apr 8, 2021	57.73	58.61	57.38	57.93
2788	NYSE	ST	Wed, Apr 7, 2021	59.35	59.78	57.69	58.04
2787	NYSE	ST	Tue, Apr 6, 2021	59.76	60.75	59.45	59.46
2786	NYSE	ST	Mon, Apr 5, 2021	59.35	60.23	58.52	60.03
2785	NYSE	ST	Thu, Apr 1, 2021	58.45	59.05	57.85	58.57
2784	NYSE	ST	Wed, Mar 31, 2021	58.24	58.64	57.37	57.95
2783	NYSE	ST	Tue, Mar 30, 2021	57.77	58.36	57.53	57.92
2782	NYSE	ST	Mon, Mar 29, 2021	59.24	59.89	57.17	57.90
2781	NYSE	ST	Fri, Mar 26, 2021	58.47	59.66	57.74	59.63
2780	NYSE	ST	Thu, Mar 25, 2021	57.67	58.65	56.76	58.38
2779	NYSE	ST	Wed, Mar 24, 2021	58.84	59.34	57.80	58.04
2778	NYSE	ST	Tue, Mar 23, 2021	61.49	61.87	57.73	58.35
2777	NYSE	ST	Mon, Mar 22, 2021	62.42	62.52	61.32	62.28
2776	NYSE	ST	Fri, Mar 19, 2021	62.90	63.14	61.75	62.35
2775	NYSE	ST	Thu, Mar 18, 2021	63.77	64.80	63.02	63.36
2774	NYSE	ST	Wed, Mar 17, 2021	62.99	64.06	62.73	63.88
2773	NYSE	ST	Tue, Mar 16, 2021	63.15	64.00	62.78	63.13
2772	NYSE	ST	Mon, Mar 15, 2021	62.64	64.03	62.44	63.85
2771	NYSE	ST	Fri, Mar 12, 2021	61.50	62.99	61.46	62.83
2770	NYSE	ST	Thu, Mar 11, 2021	61.22	62.12	60.65	61.86
2769	NYSE	ST	Wed, Mar 10, 2021	60.16	60.98	59.76	60.68
2768	NYSE	ST	Tue, Mar 9, 2021	59.19	60.27	58.58	59.61
2767	NYSE	ST	Mon, Mar 8, 2021	59.51	60.31	58.79	58.84
2766	NYSE	ST	Fri, Mar 5, 2021	59.23	59.43	56.33	59.23
2765	NYSE	ST	Thu, Mar 4, 2021	60.45	61.51	57.45	58.52
2764	NYSE	ST	Wed, Mar 3, 2021	61.62	61.89	60.34	60.87
2763	NYSE	ST	Tue, Mar 2, 2021	60.50	60.64	59.03	59.64
2762	NYSE	ST	Mon, Mar 1, 2021	58.77	59.74	58.42	59.31
2761	NYSE	ST	Fri, Feb 26, 2021	56.82	57.65	56.27	57.29
2760	NYSE	ST	Thu, Feb 25, 2021	59.14	59.65	56.17	56.50
2759	NYSE	ST	Wed, Feb 24, 2021	58.85	59.89	58.85	59.37
2758	NYSE	ST	Tue, Feb 23, 2021	58.50	58.78	57.13	58.59
2757	NYSE	ST	Mon, Feb 22, 2021	58.94	59.38	58.51	59.03
2756	NYSE	ST	Fri, Feb 19, 2021	58.63	59.84	58.63	59.31
2755	NYSE	ST	Thu, Feb 18, 2021	58.36	59.03	58.01	58.29
2754	NYSE	ST	Wed, Feb 17, 2021	58.50	58.87	57.61	58.57
2753	NYSE	ST	Tue, Feb 16, 2021	58.99	59.90	58.94	59.03
2752	NYSE	ST	Fri, Feb 12, 2021	57.31	58.51	56.51	58.40
2751	NYSE	ST	Thu, Feb 11, 2021	55.00	56.29	54.89	56.27
2750	NYSE	ST	Wed, Feb 10, 2021	54.96	55.19	53.81	54.42
2749	NYSE	ST	Tue, Feb 9, 2021	54.97	55.04	54.22	54.53
2748	NYSE	ST	Mon, Feb 8, 2021	53.24	54.77	53.11	54.77
2747	NYSE	ST	Fri, Feb 5, 2021	54.18	54.82	52.85	52.87
2746	NYSE	ST	Thu, Feb 4, 2021	53.95	54.62	53.52	53.81
2745	NYSE	ST	Wed, Feb 3, 2021	54.62	55.29	53.57	53.89
2744	NYSE	ST	Tue, Feb 2, 2021	55.57	55.90	53.09	54.11
2743	NYSE	ST	Mon, Feb 1, 2021	55.19	55.64	54.42	55.39
2742	NYSE	ST	Fri, Jan 29, 2021	54.99	55.76	53.99	54.50
2741	NYSE	ST	Thu, Jan 28, 2021	54.74	55.97	54.43	54.79
2740	NYSE	ST	Wed, Jan 27, 2021	55.15	55.44	53.74	54.02
2739	NYSE	ST	Tue, Jan 26, 2021	57.44	57.91	56.40	56.41
2738	NYSE	ST	Mon, Jan 25, 2021	57.75	58.14	56.82	57.15
2737	NYSE	ST	Fri, Jan 22, 2021	56.51	58.01	56.10	57.84
2736	NYSE	ST	Thu, Jan 21, 2021	55.91	57.15	55.87	56.91
2735	NYSE	ST	Wed, Jan 20, 2021	55.62	56.02	55.17	55.91
2734	NYSE	ST	Tue, Jan 19, 2021	55.32	56.12	55.01	55.33
2733	NYSE	ST	Fri, Jan 15, 2021	55.05	55.05	54.29	54.72
2732	NYSE	ST	Thu, Jan 14, 2021	55.67	56.14	55.14	55.60
2731	NYSE	ST	Wed, Jan 13, 2021	56.28	56.50	55.15	55.52
2730	NYSE	ST	Tue, Jan 12, 2021	56.09	56.58	55.61	56.42
2729	NYSE	ST	Mon, Jan 11, 2021	55.36	56.18	55.12	55.91
2728	NYSE	ST	Fri, Jan 8, 2021	60.28	61.64	55.68	56.38
2727	NYSE	ST	Thu, Jan 7, 2021	56.30	56.85	55.46	56.12
2726	NYSE	ST	Wed, Jan 6, 2021	54.76	56.42	54.10	55.47
2725	NYSE	ST	Tue, Jan 5, 2021	51.69	53.48	51.64	53.42
2724	NYSE	ST	Mon, Jan 4, 2021	52.92	53.56	51.69	51.97
2723	NYSE	ST	Thu, Dec 31, 2020	52.08	53.45	51.85	52.74
2722	NYSE	ST	Wed, Dec 30, 2020	51.50	52.63	51.31	52.16
2721	NYSE	ST	Tue, Dec 29, 2020	52.24	52.37	51.02	51.47
2720	NYSE	ST	Mon, Dec 28, 2020	52.77	53.14	52.13	52.15
2719	NYSE	ST	Thu, Dec 24, 2020	52.19	52.40	51.58	52.23
2718	NYSE	ST	Wed, Dec 23, 2020	51.54	52.54	51.49	52.18
2717	NYSE	ST	Tue, Dec 22, 2020	50.95	51.36	50.36	50.74
2716	NYSE	ST	Mon, Dec 21, 2020	49.63	51.15	49.14	50.78
2715	NYSE	ST	Fri, Dec 18, 2020	51.11	51.26	50.03	50.59
2714	NYSE	ST	Thu, Dec 17, 2020	51.11	51.84	50.56	50.80
2713	NYSE	ST	Wed, Dec 16, 2020	50.88	51.14	50.21	50.93
2712	NYSE	ST	Tue, Dec 15, 2020	50.39	51.19	49.95	50.97
2711	NYSE	ST	Mon, Dec 14, 2020	50.89	51.40	49.84	49.94
2710	NYSE	ST	Fri, Dec 11, 2020	49.15	49.99	49.03	49.10
2709	NYSE	ST	Thu, Dec 10, 2020	49.42	49.92	49.14	49.64
2708	NYSE	ST	Wed, Dec 9, 2020	49.58	49.85	49.15	49.61
2707	NYSE	ST	Tue, Dec 8, 2020	48.87	49.67	48.87	49.34
2706	NYSE	ST	Mon, Dec 7, 2020	49.65	50.21	49.11	49.30
2705	NYSE	ST	Fri, Dec 4, 2020	49.08	50.30	49.08	50.15
2704	NYSE	ST	Thu, Dec 3, 2020	49.02	49.28	48.59	48.89
2703	NYSE	ST	Wed, Dec 2, 2020	48.62	49.11	48.29	49.00
2702	NYSE	ST	Tue, Dec 1, 2020	49.52	50.13	48.79	49.00
2701	NYSE	ST	Mon, Nov 30, 2020	50.58	50.58	48.75	48.83
2700	NYSE	ST	Fri, Nov 27, 2020	50.55	50.98	50.26	50.55
2699	NYSE	ST	Wed, Nov 25, 2020	50.80	51.21	50.16	50.31
2698	NYSE	ST	Tue, Nov 24, 2020	49.99	51.50	49.80	51.25
2697	NYSE	ST	Mon, Nov 23, 2020	47.88	49.45	47.82	49.39
2696	NYSE	ST	Fri, Nov 20, 2020	47.86	47.94	47.40	47.65
2695	NYSE	ST	Thu, Nov 19, 2020	48.16	48.45	47.38	47.90
2694	NYSE	ST	Wed, Nov 18, 2020	48.19	48.95	48.00	48.04
2693	NYSE	ST	Tue, Nov 17, 2020	46.78	48.19	46.50	47.97
2692	NYSE	ST	Mon, Nov 16, 2020	47.30	47.56	46.82	47.08
2691	NYSE	ST	Fri, Nov 13, 2020	45.79	46.65	45.79	46.30
2690	NYSE	ST	Thu, Nov 12, 2020	46.24	46.29	45.30	45.79
2689	NYSE	ST	Wed, Nov 11, 2020	47.21	47.56	46.12	46.51
2688	NYSE	ST	Tue, Nov 10, 2020	47.00	47.28	46.30	46.84
2687	NYSE	ST	Mon, Nov 9, 2020	47.31	48.39	46.94	46.97
2686	NYSE	ST	Fri, Nov 6, 2020	45.42	45.56	44.35	44.49
2685	NYSE	ST	Thu, Nov 5, 2020	44.90	45.81	44.84	45.19
2684	NYSE	ST	Wed, Nov 4, 2020	45.18	45.18	44.00	44.24
2683	NYSE	ST	Tue, Nov 3, 2020	45.58	46.05	44.79	45.37
2682	NYSE	ST	Mon, Nov 2, 2020	44.53	45.57	44.33	44.79
2681	NYSE	ST	Fri, Oct 30, 2020	43.40	43.73	42.54	43.71
2680	NYSE	ST	Thu, Oct 29, 2020	43.34	43.94	43.05	43.62
2679	NYSE	ST	Wed, Oct 28, 2020	43.45	44.29	42.52	43.33
2678	NYSE	ST	Tue, Oct 27, 2020	48.33	48.46	44.13	44.35
2677	NYSE	ST	Mon, Oct 26, 2020	48.19	48.36	47.30	48.24
2676	NYSE	ST	Fri, Oct 23, 2020	48.63	49.23	48.33	48.90
2675	NYSE	ST	Thu, Oct 22, 2020	47.75	48.34	47.19	48.16
2674	NYSE	ST	Wed, Oct 21, 2020	47.72	48.29	47.33	47.48
2673	NYSE	ST	Tue, Oct 20, 2020	48.03	48.59	47.58	47.62
2672	NYSE	ST	Mon, Oct 19, 2020	47.30	47.69	46.63	46.85
2671	NYSE	ST	Fri, Oct 16, 2020	47.77	48.10	47.24	47.29
2670	NYSE	ST	Thu, Oct 15, 2020	46.28	47.72	46.28	47.58
2669	NYSE	ST	Wed, Oct 14, 2020	47.36	47.54	46.78	47.30
2668	NYSE	ST	Tue, Oct 13, 2020	47.16	47.53	46.56	46.82
2667	NYSE	ST	Mon, Oct 12, 2020	48.13	48.17	47.43	47.54
2666	NYSE	ST	Fri, Oct 9, 2020	47.57	48.16	47.07	47.74
2665	NYSE	ST	Thu, Oct 8, 2020	46.29	47.17	46.26	46.95
2664	NYSE	ST	Wed, Oct 7, 2020	46.18	46.74	45.77	46.26
2663	NYSE	ST	Tue, Oct 6, 2020	46.51	46.69	45.40	45.49
2662	NYSE	ST	Mon, Oct 5, 2020	46.34	46.57	45.33	45.91
2661	NYSE	ST	Fri, Oct 2, 2020	42.79	44.44	42.79	43.60
2660	NYSE	ST	Thu, Oct 1, 2020	43.86	44.47	43.08	43.97
2659	NYSE	ST	Wed, Sep 30, 2020	42.92	43.68	42.89	43.14
2658	NYSE	ST	Tue, Sep 29, 2020	42.92	43.25	42.48	42.69
2657	NYSE	ST	Mon, Sep 28, 2020	42.57	43.38	42.36	42.89
2656	NYSE	ST	Fri, Sep 25, 2020	41.05	41.85	40.71	41.58
2655	NYSE	ST	Thu, Sep 24, 2020	41.24	41.73	40.46	41.28
2654	NYSE	ST	Wed, Sep 23, 2020	41.97	42.90	41.26	41.46
2653	NYSE	ST	Tue, Sep 22, 2020	41.87	42.41	41.60	41.88
2652	NYSE	ST	Mon, Sep 21, 2020	42.29	42.75	40.87	41.67
2651	NYSE	ST	Fri, Sep 18, 2020	44.24	44.55	43.18	43.41
2650	NYSE	ST	Thu, Sep 17, 2020	43.44	44.99	43.09	44.26
2649	NYSE	ST	Wed, Sep 16, 2020	43.40	44.72	43.28	44.11
2648	NYSE	ST	Tue, Sep 15, 2020	43.10	43.38	42.79	43.14
2647	NYSE	ST	Mon, Sep 14, 2020	43.08	43.35	42.61	42.90
2646	NYSE	ST	Fri, Sep 11, 2020	42.42	43.06	42.21	42.68
2645	NYSE	ST	Thu, Sep 10, 2020	43.69	43.86	42.16	42.18
2644	NYSE	ST	Wed, Sep 9, 2020	42.23	43.92	41.95	43.09
2643	NYSE	ST	Tue, Sep 8, 2020	41.97	42.25	40.95	41.01
2642	NYSE	ST	Fri, Sep 4, 2020	42.80	42.88	41.78	42.53
2641	NYSE	ST	Thu, Sep 3, 2020	43.56	43.73	41.89	42.10
2640	NYSE	ST	Wed, Sep 2, 2020	42.36	43.75	42.36	43.56
2639	NYSE	ST	Tue, Sep 1, 2020	41.36	42.44	41.15	42.23
2638	NYSE	ST	Mon, Aug 31, 2020	42.17	42.35	41.52	41.64
2637	NYSE	ST	Fri, Aug 28, 2020	41.48	42.26	41.38	42.21
2636	NYSE	ST	Thu, Aug 27, 2020	41.53	41.82	41.19	41.29
2635	NYSE	ST	Wed, Aug 26, 2020	41.43	41.45	40.81	41.38
2634	NYSE	ST	Tue, Aug 25, 2020	41.61	41.83	41.00	41.28
2633	NYSE	ST	Mon, Aug 24, 2020	40.54	41.29	40.38	41.29
2632	NYSE	ST	Fri, Aug 21, 2020	40.05	40.46	39.82	40.20
2631	NYSE	ST	Thu, Aug 20, 2020	40.25	40.30	39.80	39.87
2630	NYSE	ST	Wed, Aug 19, 2020	41.22	41.42	40.55	40.63
2629	NYSE	ST	Tue, Aug 18, 2020	41.42	41.54	40.87	40.99
2628	NYSE	ST	Mon, Aug 17, 2020	41.34	41.68	40.90	41.40
2627	NYSE	ST	Fri, Aug 14, 2020	41.08	41.65	40.95	41.22
2626	NYSE	ST	Thu, Aug 13, 2020	41.97	42.19	41.39	41.47
2625	NYSE	ST	Wed, Aug 12, 2020	41.99	42.04	41.16	41.79
2624	NYSE	ST	Tue, Aug 11, 2020	41.75	42.55	41.48	41.63
2623	NYSE	ST	Mon, Aug 10, 2020	40.10	41.47	40.10	41.10
2622	NYSE	ST	Fri, Aug 7, 2020	39.57	40.21	39.18	40.18
2621	NYSE	ST	Thu, Aug 6, 2020	39.39	39.61	38.90	39.56
2620	NYSE	ST	Wed, Aug 5, 2020	39.25	39.75	39.24	39.57
2619	NYSE	ST	Tue, Aug 4, 2020	39.29	39.44	38.83	39.01
2618	NYSE	ST	Mon, Aug 3, 2020	38.25	38.76	38.00	38.68
2617	NYSE	ST	Fri, Jul 31, 2020	38.78	39.03	37.01	37.98
2616	NYSE	ST	Thu, Jul 30, 2020	39.40	39.74	38.23	38.79
2615	NYSE	ST	Wed, Jul 29, 2020	39.54	40.21	39.04	40.01
2614	NYSE	ST	Tue, Jul 28, 2020	39.73	41.25	39.10	39.46
2613	NYSE	ST	Mon, Jul 27, 2020	40.52	42.07	40.29	41.77
2612	NYSE	ST	Fri, Jul 24, 2020	41.22	41.22	40.33	40.42
2611	NYSE	ST	Thu, Jul 23, 2020	40.29	41.55	40.18	41.19
2610	NYSE	ST	Wed, Jul 22, 2020	40.33	40.98	40.24	40.62
2609	NYSE	ST	Tue, Jul 21, 2020	40.76	41.04	40.20	40.45
2608	NYSE	ST	Mon, Jul 20, 2020	40.20	40.52	39.85	40.26
2607	NYSE	ST	Fri, Jul 17, 2020	40.12	40.97	40.06	40.42
2606	NYSE	ST	Thu, Jul 16, 2020	40.45	40.54	39.72	40.08
2605	NYSE	ST	Wed, Jul 15, 2020	39.57	40.61	38.94	40.49
2604	NYSE	ST	Tue, Jul 14, 2020	37.50	38.58	37.06	38.45
2603	NYSE	ST	Mon, Jul 13, 2020	37.56	38.15	37.00	37.53
2602	NYSE	ST	Fri, Jul 10, 2020	36.08	36.54	35.80	36.52
2601	NYSE	ST	Thu, Jul 9, 2020	37.94	37.94	35.64	36.10
2600	NYSE	ST	Wed, Jul 8, 2020	36.07	36.45	35.62	36.01
2599	NYSE	ST	Tue, Jul 7, 2020	36.64	36.91	35.85	36.07
2598	NYSE	ST	Mon, Jul 6, 2020	37.07	37.28	36.38	37.02
2597	NYSE	ST	Thu, Jul 2, 2020	36.61	37.63	36.18	36.28
2596	NYSE	ST	Wed, Jul 1, 2020	37.14	37.48	35.59	35.82
2595	NYSE	ST	Tue, Jun 30, 2020	36.44	37.37	36.09	37.23
2594	NYSE	ST	Mon, Jun 29, 2020	36.36	36.80	35.74	36.59
2593	NYSE	ST	Fri, Jun 26, 2020	35.03	35.83	34.69	35.74
2592	NYSE	ST	Thu, Jun 25, 2020	35.01	35.38	34.42	35.36
2591	NYSE	ST	Wed, Jun 24, 2020	36.81	36.88	35.14	35.17
2590	NYSE	ST	Tue, Jun 23, 2020	37.86	38.05	37.25	37.30
2589	NYSE	ST	Mon, Jun 22, 2020	36.93	37.45	36.23	37.28
2588	NYSE	ST	Fri, Jun 19, 2020	38.97	38.97	36.66	37.06
2587	NYSE	ST	Thu, Jun 18, 2020	36.98	37.91	36.86	37.11
2586	NYSE	ST	Wed, Jun 17, 2020	38.09	38.38	37.33	37.37
2585	NYSE	ST	Tue, Jun 16, 2020	39.53	39.93	37.47	37.93
2584	NYSE	ST	Mon, Jun 15, 2020	35.70	37.78	35.03	37.58
2583	NYSE	ST	Fri, Jun 12, 2020	38.00	38.69	36.60	37.06
2582	NYSE	ST	Thu, Jun 11, 2020	37.95	37.96	36.20	36.31
2581	NYSE	ST	Wed, Jun 10, 2020	41.78	41.83	39.88	39.89
2580	NYSE	ST	Tue, Jun 9, 2020	41.96	42.26	41.33	41.84
2579	NYSE	ST	Mon, Jun 8, 2020	42.30	43.08	42.30	42.99
2578	NYSE	ST	Fri, Jun 5, 2020	41.56	42.41	40.76	41.67
2577	NYSE	ST	Thu, Jun 4, 2020	39.71	40.00	38.97	39.29
2576	NYSE	ST	Wed, Jun 3, 2020	38.53	40.67	38.15	40.17
2575	NYSE	ST	Tue, Jun 2, 2020	37.18	37.74	37.03	37.66
2574	NYSE	ST	Mon, Jun 1, 2020	35.70	37.05	35.62	36.77
2573	NYSE	ST	Fri, May 29, 2020	36.40	36.52	35.55	35.65
2572	NYSE	ST	Thu, May 28, 2020	38.24	38.24	36.75	36.79
2571	NYSE	ST	Wed, May 27, 2020	37.41	38.09	36.72	37.86
2570	NYSE	ST	Tue, May 26, 2020	36.65	37.21	36.11	36.35
2569	NYSE	ST	Fri, May 22, 2020	35.30	35.33	34.46	34.95
2568	NYSE	ST	Thu, May 21, 2020	36.66	37.10	35.26	35.35
2567	NYSE	ST	Wed, May 20, 2020	36.64	37.82	36.64	36.77
2566	NYSE	ST	Tue, May 19, 2020	36.07	36.84	35.60	35.97
2565	NYSE	ST	Mon, May 18, 2020	34.93	36.48	34.75	35.99
2564	NYSE	ST	Fri, May 15, 2020	32.94	34.01	32.68	33.28
2563	NYSE	ST	Thu, May 14, 2020	32.19	33.23	31.50	33.18
2562	NYSE	ST	Wed, May 13, 2020	34.28	34.28	32.75	33.04
2561	NYSE	ST	Tue, May 12, 2020	35.94	36.11	34.38	34.60
2560	NYSE	ST	Mon, May 11, 2020	36.34	36.42	35.63	35.89
2559	NYSE	ST	Fri, May 8, 2020	36.34	37.01	36.20	36.71
2558	NYSE	ST	Thu, May 7, 2020	34.91	35.75	34.91	35.65
2557	NYSE	ST	Wed, May 6, 2020	34.44	34.83	33.92	34.25
2556	NYSE	ST	Tue, May 5, 2020	33.95	34.95	33.95	34.34
2555	NYSE	ST	Mon, May 4, 2020	33.47	33.90	32.67	33.25
2554	NYSE	ST	Fri, May 1, 2020	35.49	35.49	33.57	34.12
2553	NYSE	ST	Thu, Apr 30, 2020	37.52	37.89	36.15	36.38
2552	NYSE	ST	Wed, Apr 29, 2020	37.89	39.50	35.99	38.29
2551	NYSE	ST	Tue, Apr 28, 2020	37.93	38.74	36.89	37.05
2550	NYSE	ST	Mon, Apr 27, 2020	34.69	37.34	34.55	36.50
2549	NYSE	ST	Fri, Apr 24, 2020	33.78	34.72	33.06	34.55
2548	NYSE	ST	Thu, Apr 23, 2020	32.63	34.12	32.63	33.18
2547	NYSE	ST	Wed, Apr 22, 2020	32.48	32.81	31.73	32.24
2546	NYSE	ST	Tue, Apr 21, 2020	31.12	31.89	31.04	31.68
2545	NYSE	ST	Mon, Apr 20, 2020	32.13	33.04	31.53	32.32
2544	NYSE	ST	Fri, Apr 17, 2020	31.50	33.49	31.47	32.70
2543	NYSE	ST	Thu, Apr 16, 2020	31.37	31.53	29.82	30.45
2542	NYSE	ST	Wed, Apr 15, 2020	31.55	32.62	30.90	31.30
2541	NYSE	ST	Tue, Apr 14, 2020	33.48	33.96	33.20	33.32
2540	NYSE	ST	Mon, Apr 13, 2020	34.14	34.68	32.47	32.99
2539	NYSE	ST	Thu, Apr 9, 2020	33.23	35.16	33.23	34.28
2538	NYSE	ST	Wed, Apr 8, 2020	32.57	33.19	31.83	32.58
2537	NYSE	ST	Tue, Apr 7, 2020	33.25	34.45	31.84	31.97
2536	NYSE	ST	Mon, Apr 6, 2020	29.64	31.71	29.13	31.44
2535	NYSE	ST	Fri, Apr 3, 2020	28.20	28.72	27.20	27.89
2534	NYSE	ST	Thu, Apr 2, 2020	25.90	28.49	25.90	28.02
2533	NYSE	ST	Wed, Apr 1, 2020	27.74	28.54	26.74	27.75
2532	NYSE	ST	Tue, Mar 31, 2020	29.25	29.72	28.70	28.93
2531	NYSE	ST	Mon, Mar 30, 2020	28.84	29.72	28.01	29.36
2530	NYSE	ST	Fri, Mar 27, 2020	30.37	31.07	28.80	29.10
2529	NYSE	ST	Thu, Mar 26, 2020	30.27	32.08	30.01	31.82
2528	NYSE	ST	Wed, Mar 25, 2020	28.00	31.08	27.30	29.91
2527	NYSE	ST	Tue, Mar 24, 2020	26.97	28.62	26.38	27.44
2526	NYSE	ST	Mon, Mar 23, 2020	25.29	25.88	24.67	25.02
2525	NYSE	ST	Fri, Mar 20, 2020	26.54	27.10	25.23	25.80
2524	NYSE	ST	Thu, Mar 19, 2020	22.58	26.33	20.90	25.86
2523	NYSE	ST	Wed, Mar 18, 2020	23.80	24.69	18.25	23.11
2522	NYSE	ST	Tue, Mar 17, 2020	28.45	28.61	24.56	25.75
2521	NYSE	ST	Mon, Mar 16, 2020	29.17	31.58	27.80	27.89
2520	NYSE	ST	Fri, Mar 13, 2020	35.00	35.25	32.17	34.31
2519	NYSE	ST	Thu, Mar 12, 2020	33.68	34.93	32.90	33.17
2518	NYSE	ST	Wed, Mar 11, 2020	37.07	37.46	35.68	36.12
2517	NYSE	ST	Tue, Mar 10, 2020	36.01	38.19	34.88	37.94
2516	NYSE	ST	Mon, Mar 9, 2020	35.40	36.25	34.19	34.48
2515	NYSE	ST	Fri, Mar 6, 2020	37.25	38.60	36.89	38.04
2514	NYSE	ST	Thu, Mar 5, 2020	39.42	39.51	38.12	38.37
2513	NYSE	ST	Wed, Mar 4, 2020	40.56	41.09	39.69	40.95
2512	NYSE	ST	Tue, Mar 3, 2020	41.20	42.50	39.45	39.93
2511	NYSE	ST	Mon, Mar 2, 2020	41.00	41.32	39.98	41.19
2510	NYSE	ST	Fri, Feb 28, 2020	39.54	41.07	39.49	40.80
2509	NYSE	ST	Thu, Feb 27, 2020	42.25	42.77	40.94	40.95
2508	NYSE	ST	Wed, Feb 26, 2020	44.40	45.16	43.09	43.09
2507	NYSE	ST	Tue, Feb 25, 2020	45.81	45.90	43.81	44.02
2506	NYSE	ST	Mon, Feb 24, 2020	45.46	45.98	45.15	45.68
2505	NYSE	ST	Fri, Feb 21, 2020	48.12	48.12	47.13	47.25
2504	NYSE	ST	Thu, Feb 20, 2020	48.46	49.09	48.01	48.35
2503	NYSE	ST	Wed, Feb 19, 2020	47.79	48.83	47.72	48.58
2502	NYSE	ST	Tue, Feb 18, 2020	48.49	48.55	47.34	47.54
2501	NYSE	ST	Fri, Feb 14, 2020	49.29	49.60	48.72	48.88
2500	NYSE	ST	Thu, Feb 13, 2020	49.34	50.01	49.24	49.31
2499	NYSE	ST	Wed, Feb 12, 2020	49.71	50.33	48.80	49.79
2498	NYSE	ST	Tue, Feb 11, 2020	47.72	50.87	47.69	49.41
2497	NYSE	ST	Mon, Feb 10, 2020	47.32	47.89	47.32	47.85
2496	NYSE	ST	Fri, Feb 7, 2020	47.85	47.96	47.16	47.52
2495	NYSE	ST	Thu, Feb 6, 2020	49.25	49.25	48.11	48.15
2494	NYSE	ST	Wed, Feb 5, 2020	49.01	49.18	48.70	48.97
2493	NYSE	ST	Tue, Feb 4, 2020	48.40	48.97	48.19	48.48
2492	NYSE	ST	Mon, Feb 3, 2020	47.67	48.45	47.38	47.41
2491	NYSE	ST	Fri, Jan 31, 2020	48.55	48.58	47.08	47.27
2490	NYSE	ST	Thu, Jan 30, 2020	48.41	48.73	47.92	48.67
2489	NYSE	ST	Wed, Jan 29, 2020	49.36	49.59	48.77	48.81
2488	NYSE	ST	Tue, Jan 28, 2020	48.85	49.29	48.50	49.12
2487	NYSE	ST	Mon, Jan 27, 2020	49.20	49.25	48.57	48.60
2486	NYSE	ST	Fri, Jan 24, 2020	51.65	51.75	49.95	50.30
2485	NYSE	ST	Thu, Jan 23, 2020	51.50	51.53	50.77	51.40
2484	NYSE	ST	Wed, Jan 22, 2020	52.70	52.72	51.90	51.90
2483	NYSE	ST	Tue, Jan 21, 2020	52.49	52.64	52.06	52.37
2482	NYSE	ST	Fri, Jan 17, 2020	52.92	53.22	52.61	52.71
2481	NYSE	ST	Thu, Jan 16, 2020	52.58	52.82	52.24	52.81
2480	NYSE	ST	Wed, Jan 15, 2020	52.59	52.87	51.99	52.14
2479	NYSE	ST	Tue, Jan 14, 2020	52.05	53.30	52.05	52.65
2478	NYSE	ST	Mon, Jan 13, 2020	51.64	52.08	51.15	52.03
2477	NYSE	ST	Fri, Jan 10, 2020	52.48	52.51	51.33	51.47
2476	NYSE	ST	Thu, Jan 9, 2020	52.85	52.85	52.20	52.48
2475	NYSE	ST	Wed, Jan 8, 2020	52.90	52.95	52.37	52.56
2474	NYSE	ST	Tue, Jan 7, 2020	52.82	53.20	52.58	52.72
2473	NYSE	ST	Mon, Jan 6, 2020	53.31	53.31	52.83	53.10
2472	NYSE	ST	Fri, Jan 3, 2020	53.37	53.75	53.20	53.67
2471	NYSE	ST	Thu, Jan 2, 2020	54.26	54.37	53.52	54.20
2470	NYSE	ST	Tue, Dec 31, 2019	53.80	54.21	53.70	53.87
2469	NYSE	ST	Mon, Dec 30, 2019	53.78	54.09	53.52	53.79
2468	NYSE	ST	Fri, Dec 27, 2019	54.11	54.22	53.59	53.71
2467	NYSE	ST	Thu, Dec 26, 2019	53.71	53.91	53.40	53.88
2466	NYSE	ST	Tue, Dec 24, 2019	53.71	53.71	53.39	53.59
2465	NYSE	ST	Mon, Dec 23, 2019	53.82	53.88	53.14	53.74
2464	NYSE	ST	Fri, Dec 20, 2019	53.72	53.83	53.31	53.45
2463	NYSE	ST	Thu, Dec 19, 2019	53.84	54.05	53.54	53.59
2462	NYSE	ST	Wed, Dec 18, 2019	53.31	54.14	52.67	54.05
2461	NYSE	ST	Tue, Dec 17, 2019	53.00	53.26	52.61	53.14
2460	NYSE	ST	Mon, Dec 16, 2019	52.31	52.97	52.31	52.71
2459	NYSE	ST	Fri, Dec 13, 2019	52.36	52.92	51.89	51.98
2458	NYSE	ST	Thu, Dec 12, 2019	52.05	52.93	51.88	52.47
2457	NYSE	ST	Wed, Dec 11, 2019	51.31	52.06	51.30	52.05
2456	NYSE	ST	Tue, Dec 10, 2019	51.12	51.90	51.00	51.24
2455	NYSE	ST	Mon, Dec 9, 2019	51.62	51.71	51.27	51.36
2454	NYSE	ST	Fri, Dec 6, 2019	51.55	52.05	51.44	51.65
2453	NYSE	ST	Thu, Dec 5, 2019	50.80	51.15	50.71	50.96
2452	NYSE	ST	Wed, Dec 4, 2019	50.37	51.27	50.37	50.55
2451	NYSE	ST	Tue, Dec 3, 2019	50.22	50.43	49.95	49.97
2450	NYSE	ST	Mon, Dec 2, 2019	51.79	52.23	51.08	51.08
2449	NYSE	ST	Fri, Nov 29, 2019	52.15	52.35	51.42	51.49
2448	NYSE	ST	Wed, Nov 27, 2019	52.13	52.51	51.77	52.30
2447	NYSE	ST	Tue, Nov 26, 2019	51.97	52.28	51.88	51.97
2446	NYSE	ST	Mon, Nov 25, 2019	51.25	52.24	51.25	52.03
2445	NYSE	ST	Fri, Nov 22, 2019	51.13	51.41	50.57	51.16
2444	NYSE	ST	Thu, Nov 21, 2019	51.60	51.68	50.81	50.99
2443	NYSE	ST	Wed, Nov 20, 2019	52.07	52.48	51.51	51.62
2442	NYSE	ST	Tue, Nov 19, 2019	52.41	52.66	52.02	52.34
2441	NYSE	ST	Mon, Nov 18, 2019	52.16	52.27	51.66	52.22
2440	NYSE	ST	Fri, Nov 15, 2019	52.68	52.84	52.25	52.43
2439	NYSE	ST	Thu, Nov 14, 2019	51.90	52.60	51.90	52.25
2438	NYSE	ST	Wed, Nov 13, 2019	52.14	52.61	51.96	52.08
2437	NYSE	ST	Tue, Nov 12, 2019	53.13	53.46	52.52	52.54
2436	NYSE	ST	Mon, Nov 11, 2019	52.81	52.94	52.28	52.89
2435	NYSE	ST	Fri, Nov 8, 2019	53.53	53.80	52.88	53.03
2434	NYSE	ST	Thu, Nov 7, 2019	54.25	54.72	53.35	53.63
2433	NYSE	ST	Wed, Nov 6, 2019	53.63	53.87	53.11	53.82
2432	NYSE	ST	Tue, Nov 5, 2019	52.95	53.90	52.95	53.66
2431	NYSE	ST	Mon, Nov 4, 2019	51.80	52.83	51.45	52.82
2430	NYSE	ST	Fri, Nov 1, 2019	51.30	51.72	51.06	51.58
2429	NYSE	ST	Thu, Oct 31, 2019	50.61	51.23	50.15	51.19
2428	NYSE	ST	Wed, Oct 30, 2019	49.29	52.25	49.13	50.75
2427	NYSE	ST	Tue, Oct 29, 2019	51.20	51.89	51.03	51.61
2426	NYSE	ST	Mon, Oct 28, 2019	51.50	51.92	51.43	51.51
2425	NYSE	ST	Fri, Oct 25, 2019	51.26	51.55	51.01	51.08
2424	NYSE	ST	Thu, Oct 24, 2019	51.33	51.49	50.91	51.26
2423	NYSE	ST	Wed, Oct 23, 2019	51.33	51.33	50.43	51.01
2422	NYSE	ST	Tue, Oct 22, 2019	50.79	51.32	50.57	50.91
2421	NYSE	ST	Mon, Oct 21, 2019	50.87	51.13	50.36	50.98
2420	NYSE	ST	Fri, Oct 18, 2019	50.06	50.70	50.04	50.45
2419	NYSE	ST	Thu, Oct 17, 2019	49.95	50.19	49.61	50.12
2418	NYSE	ST	Wed, Oct 16, 2019	49.06	49.69	48.57	49.55
2417	NYSE	ST	Tue, Oct 15, 2019	48.98	49.69	48.66	49.28
2416	NYSE	ST	Mon, Oct 14, 2019	48.37	49.10	48.18	48.82
2415	NYSE	ST	Fri, Oct 11, 2019	47.89	49.20	47.74	48.51
2414	NYSE	ST	Thu, Oct 10, 2019	46.79	47.55	46.76	46.96
2413	NYSE	ST	Wed, Oct 9, 2019	46.75	47.17	46.59	46.77
2412	NYSE	ST	Tue, Oct 8, 2019	47.35	47.36	45.74	46.29
2411	NYSE	ST	Mon, Oct 7, 2019	48.23	48.52	47.73	47.76
2410	NYSE	ST	Fri, Oct 4, 2019	48.02	48.48	47.96	48.46
2409	NYSE	ST	Thu, Oct 3, 2019	46.96	48.02	46.59	48.02
2408	NYSE	ST	Wed, Oct 2, 2019	48.92	49.03	47.01	47.17
2407	NYSE	ST	Tue, Oct 1, 2019	50.46	51.44	49.51	49.67
2406	NYSE	ST	Mon, Sep 30, 2019	49.63	50.35	49.42	50.06
2405	NYSE	ST	Fri, Sep 27, 2019	49.75	49.91	49.22	49.40
2404	NYSE	ST	Thu, Sep 26, 2019	49.93	50.10	49.21	49.40
2403	NYSE	ST	Wed, Sep 25, 2019	49.48	50.09	48.96	49.97
2402	NYSE	ST	Tue, Sep 24, 2019	50.58	50.84	49.06	49.54
2401	NYSE	ST	Mon, Sep 23, 2019	50.12	50.87	50.03	50.63
2400	NYSE	ST	Fri, Sep 20, 2019	51.26	51.43	50.34	50.42
2399	NYSE	ST	Thu, Sep 19, 2019	51.45	51.84	51.30	51.30
2398	NYSE	ST	Wed, Sep 18, 2019	51.38	51.50	50.95	51.39
2397	NYSE	ST	Tue, Sep 17, 2019	51.50	51.75	50.75	51.71
2396	NYSE	ST	Mon, Sep 16, 2019	51.87	52.29	51.58	51.71
2395	NYSE	ST	Fri, Sep 13, 2019	51.16	52.33	51.07	52.14
2394	NYSE	ST	Thu, Sep 12, 2019	50.54	51.07	50.00	50.91
2393	NYSE	ST	Wed, Sep 11, 2019	49.41	50.49	48.86	50.46
2392	NYSE	ST	Tue, Sep 10, 2019	48.74	49.37	48.69	49.30
2391	NYSE	ST	Mon, Sep 9, 2019	48.15	48.97	48.02	48.86
2390	NYSE	ST	Fri, Sep 6, 2019	47.56	48.19	47.47	47.98
2389	NYSE	ST	Thu, Sep 5, 2019	46.52	47.59	46.28	47.37
2388	NYSE	ST	Wed, Sep 4, 2019	45.87	46.23	45.70	45.94
2387	NYSE	ST	Tue, Sep 3, 2019	45.33	45.45	44.76	45.41
2386	NYSE	ST	Fri, Aug 30, 2019	45.60	45.94	45.41	45.58
2385	NYSE	ST	Thu, Aug 29, 2019	44.27	45.39	44.27	45.26
2384	NYSE	ST	Wed, Aug 28, 2019	43.16	44.06	43.00	43.66
2383	NYSE	ST	Tue, Aug 27, 2019	43.58	43.96	43.27	43.41
2382	NYSE	ST	Mon, Aug 26, 2019	43.87	44.11	43.28	43.45
2381	NYSE	ST	Fri, Aug 23, 2019	44.40	44.53	43.43	43.51
2380	NYSE	ST	Thu, Aug 22, 2019	44.96	45.15	44.64	44.76
2379	NYSE	ST	Wed, Aug 21, 2019	44.97	45.14	44.57	44.79
2378	NYSE	ST	Tue, Aug 20, 2019	44.61	44.84	44.26	44.55
2377	NYSE	ST	Mon, Aug 19, 2019	45.06	45.06	44.53	44.64
2376	NYSE	ST	Fri, Aug 16, 2019	43.83	44.53	43.83	44.34
2375	NYSE	ST	Thu, Aug 15, 2019	43.84	43.89	43.25	43.57
2374	NYSE	ST	Wed, Aug 14, 2019	44.37	44.40	43.58	43.77
2373	NYSE	ST	Tue, Aug 13, 2019	44.88	46.05	44.63	45.12
2372	NYSE	ST	Mon, Aug 12, 2019	45.41	45.58	44.74	44.81
2371	NYSE	ST	Fri, Aug 9, 2019	45.80	46.28	45.46	45.74
2370	NYSE	ST	Thu, Aug 8, 2019	46.09	46.76	45.93	46.18
2369	NYSE	ST	Wed, Aug 7, 2019	45.00	45.94	45.00	45.86
2368	NYSE	ST	Tue, Aug 6, 2019	45.64	46.67	45.43	45.58
2367	NYSE	ST	Mon, Aug 5, 2019	45.00	45.69	44.78	45.35
2366	NYSE	ST	Fri, Aug 2, 2019	46.00	46.17	44.90	46.03
2365	NYSE	ST	Thu, Aug 1, 2019	47.36	47.59	45.76	46.30
2364	NYSE	ST	Wed, Jul 31, 2019	47.40	48.29	46.87	47.43
2363	NYSE	ST	Tue, Jul 30, 2019	46.80	48.53	45.50	47.40
2362	NYSE	ST	Mon, Jul 29, 2019	48.77	48.86	48.38	48.59
2361	NYSE	ST	Fri, Jul 26, 2019	48.13	49.03	47.88	48.81
2360	NYSE	ST	Thu, Jul 25, 2019	48.51	49.00	47.96	48.35
2359	NYSE	ST	Wed, Jul 24, 2019	47.84	48.86	47.68	48.73
2358	NYSE	ST	Tue, Jul 23, 2019	46.42	47.96	46.42	47.96
2357	NYSE	ST	Mon, Jul 22, 2019	46.39	47.02	46.11	46.16
2356	NYSE	ST	Fri, Jul 19, 2019	46.70	47.27	46.44	46.45
2355	NYSE	ST	Thu, Jul 18, 2019	46.70	46.94	46.33	46.50
2354	NYSE	ST	Wed, Jul 17, 2019	47.31	47.47	46.70	46.78
2353	NYSE	ST	Tue, Jul 16, 2019	46.55	47.46	46.55	47.40
2352	NYSE	ST	Mon, Jul 15, 2019	47.29	47.48	46.72	47.25
2351	NYSE	ST	Fri, Jul 12, 2019	46.40	47.46	46.40	47.24
2350	NYSE	ST	Thu, Jul 11, 2019	46.86	47.05	46.21	46.38
2349	NYSE	ST	Wed, Jul 10, 2019	47.23	47.32	46.55	46.75
2348	NYSE	ST	Tue, Jul 9, 2019	47.12	47.38	46.81	46.96
2347	NYSE	ST	Mon, Jul 8, 2019	47.73	47.95	47.35	47.50
2346	NYSE	ST	Fri, Jul 5, 2019	47.84	48.20	47.46	48.00
2345	NYSE	ST	Wed, Jul 3, 2019	48.63	48.65	48.21	48.25
2344	NYSE	ST	Tue, Jul 2, 2019	48.90	48.90	48.24	48.35
2343	NYSE	ST	Mon, Jul 1, 2019	49.71	50.01	48.83	48.90
2342	NYSE	ST	Fri, Jun 28, 2019	48.81	49.46	48.68	49.00
2341	NYSE	ST	Thu, Jun 27, 2019	48.26	49.53	47.86	48.61
2340	NYSE	ST	Wed, Jun 26, 2019	48.12	48.88	47.91	47.96
2339	NYSE	ST	Tue, Jun 25, 2019	47.89	48.44	47.79	47.88
2338	NYSE	ST	Mon, Jun 24, 2019	48.32	48.36	47.64	47.73
2337	NYSE	ST	Fri, Jun 21, 2019	48.15	48.50	47.93	48.20
2336	NYSE	ST	Thu, Jun 20, 2019	48.17	48.52	47.86	48.44
2335	NYSE	ST	Wed, Jun 19, 2019	47.07	47.43	47.03	47.33
2334	NYSE	ST	Tue, Jun 18, 2019	45.89	47.20	45.88	46.70
2333	NYSE	ST	Mon, Jun 17, 2019	45.02	45.91	44.32	45.53
2332	NYSE	ST	Fri, Jun 14, 2019	46.81	46.81	45.64	45.84
2331	NYSE	ST	Thu, Jun 13, 2019	46.62	47.16	46.52	47.14
2330	NYSE	ST	Wed, Jun 12, 2019	46.95	47.12	46.43	46.50
2329	NYSE	ST	Tue, Jun 11, 2019	47.39	47.55	46.77	46.90
2328	NYSE	ST	Mon, Jun 10, 2019	46.01	47.19	46.01	46.81
2327	NYSE	ST	Fri, Jun 7, 2019	45.69	46.01	45.47	45.79
2326	NYSE	ST	Thu, Jun 6, 2019	45.35	45.61	45.13	45.34
2325	NYSE	ST	Wed, Jun 5, 2019	45.75	45.75	44.90	45.35
2324	NYSE	ST	Tue, Jun 4, 2019	44.26	45.47	44.15	45.45
2323	NYSE	ST	Mon, Jun 3, 2019	42.69	43.67	42.50	43.64
2322	NYSE	ST	Fri, May 31, 2019	43.07	43.22	42.60	42.69
2321	NYSE	ST	Thu, May 30, 2019	43.51	43.89	43.33	43.84
2320	NYSE	ST	Wed, May 29, 2019	43.38	43.61	42.95	43.26
2319	NYSE	ST	Tue, May 28, 2019	44.11	44.48	43.70	43.73
2318	NYSE	ST	Fri, May 24, 2019	44.71	45.10	43.86	44.16
2317	NYSE	ST	Thu, May 23, 2019	44.26	44.63	43.81	44.32
2316	NYSE	ST	Wed, May 22, 2019	45.23	45.50	44.90	44.92
2315	NYSE	ST	Tue, May 21, 2019	45.12	45.78	44.96	45.57
2314	NYSE	ST	Mon, May 20, 2019	45.43	45.82	44.85	45.01
2313	NYSE	ST	Fri, May 17, 2019	46.37	46.65	45.89	45.92
2312	NYSE	ST	Thu, May 16, 2019	46.75	47.00	46.58	46.82
2311	NYSE	ST	Wed, May 15, 2019	45.64	46.69	45.59	46.55
2310	NYSE	ST	Tue, May 14, 2019	45.82	46.27	45.66	46.03
2309	NYSE	ST	Mon, May 13, 2019	47.60	47.80	45.39	45.56
2308	NYSE	ST	Fri, May 10, 2019	48.46	49.01	47.73	48.87
2307	NYSE	ST	Thu, May 9, 2019	48.38	49.01	47.85	48.69
2306	NYSE	ST	Wed, May 8, 2019	49.28	49.73	48.90	48.98
2305	NYSE	ST	Tue, May 7, 2019	49.82	50.13	49.17	49.45
2304	NYSE	ST	Mon, May 6, 2019	50.50	51.00	49.80	50.60
2303	NYSE	ST	Fri, May 3, 2019	50.96	51.85	50.81	51.79
2302	NYSE	ST	Thu, May 2, 2019	49.90	51.08	49.80	50.76
2301	NYSE	ST	Wed, May 1, 2019	50.00	51.02	49.17	49.99
2300	NYSE	ST	Tue, Apr 30, 2019	49.94	50.09	49.23	49.94
2299	NYSE	ST	Mon, Apr 29, 2019	50.16	50.49	49.95	50.07
2298	NYSE	ST	Fri, Apr 26, 2019	50.19	50.50	49.85	50.09
2297	NYSE	ST	Thu, Apr 25, 2019	50.78	50.78	49.84	50.38
2296	NYSE	ST	Wed, Apr 24, 2019	51.24	51.73	51.03	51.09
2295	NYSE	ST	Tue, Apr 23, 2019	50.55	51.43	50.44	51.09
2294	NYSE	ST	Mon, Apr 22, 2019	50.29	50.80	49.81	50.56
2293	NYSE	ST	Thu, Apr 18, 2019	50.77	51.50	50.55	51.25
2292	NYSE	ST	Wed, Apr 17, 2019	50.68	50.75	50.09	50.50
2291	NYSE	ST	Tue, Apr 16, 2019	49.27	50.29	49.16	50.11
2290	NYSE	ST	Mon, Apr 15, 2019	48.62	49.23	48.53	49.11
2289	NYSE	ST	Fri, Apr 12, 2019	48.86	49.47	48.56	48.65
2288	NYSE	ST	Thu, Apr 11, 2019	48.30	48.59	47.99	48.54
2287	NYSE	ST	Wed, Apr 10, 2019	47.67	48.26	47.39	48.19
2286	NYSE	ST	Tue, Apr 9, 2019	48.40	48.52	47.54	47.57
2285	NYSE	ST	Mon, Apr 8, 2019	48.17	48.73	47.79	48.72
2284	NYSE	ST	Fri, Apr 5, 2019	48.42	48.58	48.02	48.33
2283	NYSE	ST	Thu, Apr 4, 2019	48.54	48.82	47.97	48.19
2282	NYSE	ST	Wed, Apr 3, 2019	47.50	48.70	47.50	48.59
2281	NYSE	ST	Tue, Apr 2, 2019	46.86	47.53	46.86	47.50
2280	NYSE	ST	Mon, Apr 1, 2019	45.70	46.96	45.57	46.93
2279	NYSE	ST	Fri, Mar 29, 2019	44.81	45.21	44.68	45.02
2278	NYSE	ST	Thu, Mar 28, 2019	44.75	45.26	44.19	44.43
2277	NYSE	ST	Wed, Mar 27, 2019	45.64	45.92	44.73	44.86
2276	NYSE	ST	Tue, Mar 26, 2019	45.94	46.26	45.54	45.82
2275	NYSE	ST	Mon, Mar 25, 2019	45.75	46.03	45.29	45.63
2274	NYSE	ST	Fri, Mar 22, 2019	46.87	46.87	45.61	45.70
2273	NYSE	ST	Thu, Mar 21, 2019	46.00	47.25	46.00	47.02
2272	NYSE	ST	Wed, Mar 20, 2019	47.59	47.60	46.19	46.37
2271	NYSE	ST	Tue, Mar 19, 2019	47.99	48.28	47.64	47.82
2270	NYSE	ST	Mon, Mar 18, 2019	47.93	48.10	47.62	47.80
2269	NYSE	ST	Fri, Mar 15, 2019	47.92	48.09	47.53	47.69
2268	NYSE	ST	Thu, Mar 14, 2019	48.40	48.44	47.64	47.76
2267	NYSE	ST	Wed, Mar 13, 2019	48.57	48.88	48.42	48.60
2266	NYSE	ST	Tue, Mar 12, 2019	48.99	49.18	48.29	48.43
2265	NYSE	ST	Mon, Mar 11, 2019	48.14	49.00	47.97	48.73
2264	NYSE	ST	Fri, Mar 8, 2019	48.40	48.65	47.82	48.07
2263	NYSE	ST	Thu, Mar 7, 2019	49.35	49.40	48.68	48.91
2262	NYSE	ST	Wed, Mar 6, 2019	50.59	50.76	49.78	49.81
2261	NYSE	ST	Tue, Mar 5, 2019	50.94	51.11	50.62	50.65
2260	NYSE	ST	Mon, Mar 4, 2019	51.26	51.63	50.77	51.10
2259	NYSE	ST	Fri, Mar 1, 2019	51.10	51.40	50.78	51.00
2258	NYSE	ST	Thu, Feb 28, 2019	50.63	51.09	50.58	50.73
2257	NYSE	ST	Wed, Feb 27, 2019	50.47	50.85	50.27	50.73
2256	NYSE	ST	Tue, Feb 26, 2019	51.05	51.12	50.45	50.53
2255	NYSE	ST	Mon, Feb 25, 2019	51.42	51.72	50.96	51.00
2254	NYSE	ST	Fri, Feb 22, 2019	50.26	51.12	50.18	51.03
2253	NYSE	ST	Thu, Feb 21, 2019	49.66	50.50	49.64	50.07
2252	NYSE	ST	Wed, Feb 20, 2019	49.22	50.11	48.92	49.78
2251	NYSE	ST	Tue, Feb 19, 2019	48.63	49.57	48.56	49.45
2250	NYSE	ST	Fri, Feb 15, 2019	48.52	49.30	48.25	49.27
2249	NYSE	ST	Thu, Feb 14, 2019	48.56	48.81	47.77	48.12
2248	NYSE	ST	Wed, Feb 13, 2019	47.90	48.77	47.87	48.67
2247	NYSE	ST	Tue, Feb 12, 2019	47.05	47.78	47.05	47.63
2246	NYSE	ST	Mon, Feb 11, 2019	46.45	46.91	46.34	46.73
2245	NYSE	ST	Fri, Feb 8, 2019	46.43	47.17	45.89	46.53
2244	NYSE	ST	Thu, Feb 7, 2019	48.28	48.49	46.34	46.75
2243	NYSE	ST	Wed, Feb 6, 2019	46.78	49.61	46.45	48.74
2242	NYSE	ST	Tue, Feb 5, 2019	47.82	47.99	47.61	47.98
2241	NYSE	ST	Mon, Feb 4, 2019	47.93	48.12	47.42	47.73
2240	NYSE	ST	Fri, Feb 1, 2019	47.60	48.16	47.36	48.11
2239	NYSE	ST	Thu, Jan 31, 2019	47.22	47.56	47.07	47.50
2238	NYSE	ST	Wed, Jan 30, 2019	47.25	47.46	46.93	47.33
2237	NYSE	ST	Tue, Jan 29, 2019	46.83	47.17	46.75	47.00
2236	NYSE	ST	Mon, Jan 28, 2019	46.73	47.16	46.56	47.00
2235	NYSE	ST	Fri, Jan 25, 2019	47.02	47.60	46.71	47.29
2234	NYSE	ST	Thu, Jan 24, 2019	46.02	46.45	45.91	46.35
2233	NYSE	ST	Wed, Jan 23, 2019	46.70	46.98	45.82	46.00
2232	NYSE	ST	Tue, Jan 22, 2019	46.91	47.21	46.29	46.71
2231	NYSE	ST	Fri, Jan 18, 2019	47.25	47.85	47.11	47.44
2230	NYSE	ST	Thu, Jan 17, 2019	45.92	46.95	45.87	46.76
2229	NYSE	ST	Wed, Jan 16, 2019	45.82	46.54	45.76	46.41
2228	NYSE	ST	Tue, Jan 15, 2019	45.34	45.83	44.95	45.82
2227	NYSE	ST	Mon, Jan 14, 2019	45.11	45.56	44.82	45.24
2226	NYSE	ST	Fri, Jan 11, 2019	44.92	45.53	44.90	45.28
2225	NYSE	ST	Thu, Jan 10, 2019	44.55	45.60	44.48	45.07
2224	NYSE	ST	Wed, Jan 9, 2019	44.76	45.33	44.74	44.90
2223	NYSE	ST	Tue, Jan 8, 2019	44.30	44.53	43.56	44.20
2222	NYSE	ST	Mon, Jan 7, 2019	44.66	44.81	43.94	44.11
2221	NYSE	ST	Fri, Jan 4, 2019	43.72	44.35	43.35	44.35
2220	NYSE	ST	Thu, Jan 3, 2019	44.57	44.57	43.16	43.51
2219	NYSE	ST	Wed, Jan 2, 2019	44.15	45.09	43.88	45.02
2218	NYSE	ST	Mon, Dec 31, 2018	44.19	44.84	43.79	44.84
2217	NYSE	ST	Fri, Dec 28, 2018	43.67	44.49	43.42	44.01
2216	NYSE	ST	Thu, Dec 27, 2018	42.06	43.52	42.06	43.51
2215	NYSE	ST	Wed, Dec 26, 2018	41.51	42.87	40.78	42.80
2214	NYSE	ST	Mon, Dec 24, 2018	41.92	42.16	41.36	41.43
2213	NYSE	ST	Fri, Dec 21, 2018	42.53	43.31	42.06	42.34
2212	NYSE	ST	Thu, Dec 20, 2018	42.11	42.90	41.68	42.22
2211	NYSE	ST	Wed, Dec 19, 2018	43.23	44.04	42.06	42.44
2210	NYSE	ST	Tue, Dec 18, 2018	42.40	43.30	42.18	43.06
2209	NYSE	ST	Mon, Dec 17, 2018	42.59	43.52	41.80	41.98
2208	NYSE	ST	Fri, Dec 14, 2018	43.43	44.00	42.50	42.75
2207	NYSE	ST	Thu, Dec 13, 2018	44.52	44.68	43.53	43.84
2206	NYSE	ST	Wed, Dec 12, 2018	44.33	45.15	43.96	44.28
2205	NYSE	ST	Tue, Dec 11, 2018	44.99	45.42	43.34	43.50
2204	NYSE	ST	Mon, Dec 10, 2018	44.23	44.71	43.67	44.11
2203	NYSE	ST	Fri, Dec 7, 2018	45.69	46.72	44.01	44.23
2202	NYSE	ST	Thu, Dec 6, 2018	44.62	45.82	44.02	45.82
2201	NYSE	ST	Tue, Dec 4, 2018	47.84	47.84	45.65	45.66
2200	NYSE	ST	Mon, Dec 3, 2018	47.36	48.76	47.14	47.78
2199	NYSE	ST	Fri, Nov 30, 2018	45.43	46.41	44.86	46.26
2198	NYSE	ST	Thu, Nov 29, 2018	46.30	46.78	45.80	45.81
2197	NYSE	ST	Wed, Nov 28, 2018	46.10	46.43	45.22	46.41
2196	NYSE	ST	Tue, Nov 27, 2018	47.21	47.48	45.72	46.01
2195	NYSE	ST	Mon, Nov 26, 2018	46.69	47.66	46.45	47.60
2194	NYSE	ST	Fri, Nov 23, 2018	46.00	46.70	46.00	46.43
2193	NYSE	ST	Wed, Nov 21, 2018	46.22	47.18	45.90	46.50
2192	NYSE	ST	Tue, Nov 20, 2018	45.59	46.44	45.14	45.97
2191	NYSE	ST	Mon, Nov 19, 2018	47.10	47.26	46.20	46.30
2190	NYSE	ST	Fri, Nov 16, 2018	46.92	47.42	46.70	47.19
2189	NYSE	ST	Thu, Nov 15, 2018	45.74	47.56	45.69	47.25
2188	NYSE	ST	Wed, Nov 14, 2018	46.73	47.01	45.89	45.97
2187	NYSE	ST	Tue, Nov 13, 2018	46.19	47.20	46.19	46.34
2186	NYSE	ST	Mon, Nov 12, 2018	46.61	47.01	46.05	46.07
2185	NYSE	ST	Fri, Nov 9, 2018	47.29	47.62	46.13	46.76
2184	NYSE	ST	Thu, Nov 8, 2018	47.77	48.30	47.51	47.76
2183	NYSE	ST	Wed, Nov 7, 2018	48.00	48.04	47.47	47.84
2182	NYSE	ST	Tue, Nov 6, 2018	47.64	48.03	47.36	47.63
2181	NYSE	ST	Mon, Nov 5, 2018	48.14	48.24	47.32	47.62
2180	NYSE	ST	Fri, Nov 2, 2018	47.65	48.09	47.30	47.94
2179	NYSE	ST	Thu, Nov 1, 2018	47.37	47.73	47.08	47.19
2178	NYSE	ST	Wed, Oct 31, 2018	47.99	48.07	46.52	46.90
2177	NYSE	ST	Tue, Oct 30, 2018	42.97	47.69	42.51	47.25
2176	NYSE	ST	Mon, Oct 29, 2018	43.60	44.20	42.03	42.57
2175	NYSE	ST	Fri, Oct 26, 2018	41.43	42.76	41.23	42.37
2174	NYSE	ST	Thu, Oct 25, 2018	41.63	42.44	41.28	42.02
2173	NYSE	ST	Wed, Oct 24, 2018	43.48	43.75	41.12	41.17
2172	NYSE	ST	Tue, Oct 23, 2018	41.98	43.64	41.53	43.58
2171	NYSE	ST	Mon, Oct 22, 2018	43.33	43.55	42.81	42.92
2170	NYSE	ST	Fri, Oct 19, 2018	43.87	44.27	43.20	43.21
2169	NYSE	ST	Thu, Oct 18, 2018	43.56	44.60	43.05	44.16
2168	NYSE	ST	Wed, Oct 17, 2018	44.48	44.48	43.69	43.70
2167	NYSE	ST	Tue, Oct 16, 2018	44.24	44.55	43.50	44.51
2166	NYSE	ST	Mon, Oct 15, 2018	43.56	44.57	43.56	44.11
2165	NYSE	ST	Fri, Oct 12, 2018	45.35	45.55	43.13	43.57
2164	NYSE	ST	Thu, Oct 11, 2018	45.12	45.98	44.63	44.64
2163	NYSE	ST	Wed, Oct 10, 2018	45.68	45.68	44.13	45.27
2162	NYSE	ST	Tue, Oct 9, 2018	46.49	46.55	45.61	45.70
2161	NYSE	ST	Mon, Oct 8, 2018	46.99	47.03	46.09	46.93
2160	NYSE	ST	Fri, Oct 5, 2018	48.12	48.32	46.90	47.25
2159	NYSE	ST	Thu, Oct 4, 2018	49.11	49.11	48.02	48.30
2158	NYSE	ST	Wed, Oct 3, 2018	49.25	49.49	49.02	49.10
2157	NYSE	ST	Tue, Oct 2, 2018	49.38	49.67	49.08	49.16
2156	NYSE	ST	Mon, Oct 1, 2018	49.97	50.01	49.24	49.39
2155	NYSE	ST	Fri, Sep 28, 2018	49.78	50.11	49.32	49.55
2154	NYSE	ST	Thu, Sep 27, 2018	50.30	50.30	49.76	49.92
2153	NYSE	ST	Wed, Sep 26, 2018	50.44	50.62	49.77	50.04
2152	NYSE	ST	Tue, Sep 25, 2018	50.68	51.15	50.28	50.30
2151	NYSE	ST	Mon, Sep 24, 2018	51.67	51.68	50.47	50.74
2150	NYSE	ST	Fri, Sep 21, 2018	51.91	52.64	51.71	51.88
2149	NYSE	ST	Thu, Sep 20, 2018	51.54	52.58	51.47	51.74
2148	NYSE	ST	Wed, Sep 19, 2018	49.84	51.35	49.84	51.26
2147	NYSE	ST	Tue, Sep 18, 2018	49.92	50.14	49.77	49.91
2146	NYSE	ST	Mon, Sep 17, 2018	49.94	50.77	48.59	49.80
2145	NYSE	ST	Fri, Sep 14, 2018	52.04	52.83	52.04	52.72
2144	NYSE	ST	Thu, Sep 13, 2018	51.89	52.42	51.72	52.04
2143	NYSE	ST	Wed, Sep 12, 2018	51.90	52.10	51.28	51.61
2142	NYSE	ST	Tue, Sep 11, 2018	51.48	52.11	51.29	51.96
2141	NYSE	ST	Mon, Sep 10, 2018	51.75	52.11	51.44	51.45
2140	NYSE	ST	Fri, Sep 7, 2018	52.10	52.43	51.53	51.64
2139	NYSE	ST	Thu, Sep 6, 2018	52.30	52.99	52.15	52.24
2138	NYSE	ST	Wed, Sep 5, 2018	52.41	52.79	52.28	52.43
2137	NYSE	ST	Tue, Sep 4, 2018	52.85	52.92	52.04	52.56
2136	NYSE	ST	Fri, Aug 31, 2018	52.85	53.34	52.68	52.95
2135	NYSE	ST	Thu, Aug 30, 2018	53.80	53.88	52.98	53.07
2134	NYSE	ST	Wed, Aug 29, 2018	54.40	54.40	53.62	53.89
2133	NYSE	ST	Tue, Aug 28, 2018	54.58	54.64	53.96	54.02
2132	NYSE	ST	Mon, Aug 27, 2018	53.98	54.76	53.67	54.08
2131	NYSE	ST	Fri, Aug 24, 2018	53.58	55.94	53.27	53.58
2130	NYSE	ST	Thu, Aug 23, 2018	53.38	53.66	52.94	53.33
2129	NYSE	ST	Wed, Aug 22, 2018	55.25	55.25	53.54	53.56
2128	NYSE	ST	Tue, Aug 21, 2018	55.59	56.04	55.52	55.79
2127	NYSE	ST	Mon, Aug 20, 2018	55.26	55.69	55.14	55.50
2126	NYSE	ST	Fri, Aug 17, 2018	54.42	55.35	54.42	55.06
2125	NYSE	ST	Thu, Aug 16, 2018	54.20	54.93	54.09	54.43
2124	NYSE	ST	Wed, Aug 15, 2018	54.02	54.25	53.14	53.88
2123	NYSE	ST	Tue, Aug 14, 2018	54.27	54.84	54.21	54.48
2122	NYSE	ST	Mon, Aug 13, 2018	54.82	55.35	54.17	54.21
2121	NYSE	ST	Fri, Aug 10, 2018	54.99	55.25	54.44	54.60
2120	NYSE	ST	Thu, Aug 9, 2018	55.68	56.04	55.40	55.53
2119	NYSE	ST	Wed, Aug 8, 2018	55.89	56.28	55.64	55.83
2118	NYSE	ST	Tue, Aug 7, 2018	55.30	56.15	54.91	55.82
2117	NYSE	ST	Mon, Aug 6, 2018	54.69	55.04	54.40	54.92
2116	NYSE	ST	Fri, Aug 3, 2018	54.69	54.82	54.13	54.50
2115	NYSE	ST	Thu, Aug 2, 2018	53.66	54.24	53.57	54.14
2114	NYSE	ST	Wed, Aug 1, 2018	54.09	54.88	53.99	54.06
2113	NYSE	ST	Tue, Jul 31, 2018	54.03	54.65	53.69	54.37
2112	NYSE	ST	Mon, Jul 30, 2018	54.04	54.61	53.81	53.94
2111	NYSE	ST	Fri, Jul 27, 2018	54.02	54.54	53.55	53.76
2110	NYSE	ST	Thu, Jul 26, 2018	52.61	54.26	52.32	53.87
2109	NYSE	ST	Wed, Jul 25, 2018	52.50	53.05	51.50	52.31
2108	NYSE	ST	Tue, Jul 24, 2018	52.26	53.50	51.46	52.49
2107	NYSE	ST	Mon, Jul 23, 2018	50.46	50.87	50.00	50.74
2106	NYSE	ST	Fri, Jul 20, 2018	50.76	51.04	50.50	50.59
2105	NYSE	ST	Thu, Jul 19, 2018	50.93	51.61	50.59	51.10
2104	NYSE	ST	Wed, Jul 18, 2018	50.92	51.49	50.16	50.93
2103	NYSE	ST	Tue, Jul 17, 2018	50.03	50.86	49.89	50.68
2102	NYSE	ST	Mon, Jul 16, 2018	50.89	50.96	50.09	50.34
2101	NYSE	ST	Fri, Jul 13, 2018	50.52	51.18	50.49	50.85
2100	NYSE	ST	Thu, Jul 12, 2018	50.01	50.75	49.49	50.40
2099	NYSE	ST	Wed, Jul 11, 2018	50.31	50.63	49.58	49.60
2098	NYSE	ST	Tue, Jul 10, 2018	50.75	50.94	50.49	50.80
2097	NYSE	ST	Mon, Jul 9, 2018	49.98	50.88	49.85	50.50
2096	NYSE	ST	Fri, Jul 6, 2018	49.25	49.83	49.11	49.67
2095	NYSE	ST	Thu, Jul 5, 2018	49.11	50.28	48.75	49.30
2094	NYSE	ST	Tue, Jul 3, 2018	48.96	49.30	48.52	48.78
2093	NYSE	ST	Mon, Jul 2, 2018	47.11	48.55	47.00	48.48
2092	NYSE	ST	Fri, Jun 29, 2018	48.00	48.52	47.58	47.58
2091	NYSE	ST	Thu, Jun 28, 2018	48.50	48.63	47.04	47.70
2090	NYSE	ST	Wed, Jun 27, 2018	50.28	50.95	49.13	49.15
2089	NYSE	ST	Tue, Jun 26, 2018	49.94	50.29	49.47	49.92
2088	NYSE	ST	Mon, Jun 25, 2018	50.84	50.84	49.32	49.83
2087	NYSE	ST	Fri, Jun 22, 2018	52.27	52.27	50.99	51.23
2086	NYSE	ST	Thu, Jun 21, 2018	52.73	52.73	51.46	51.84
2085	NYSE	ST	Wed, Jun 20, 2018	52.82	53.27	52.62	52.88
2084	NYSE	ST	Tue, Jun 19, 2018	52.87	53.00	51.90	52.41
2083	NYSE	ST	Mon, Jun 18, 2018	53.29	53.96	53.05	53.57
2082	NYSE	ST	Fri, Jun 15, 2018	53.59	53.93	52.76	53.70
2081	NYSE	ST	Thu, Jun 14, 2018	53.82	54.28	53.71	53.82
2080	NYSE	ST	Wed, Jun 13, 2018	54.26	54.39	53.64	53.68
2079	NYSE	ST	Tue, Jun 12, 2018	54.52	54.55	54.12	54.21
2078	NYSE	ST	Mon, Jun 11, 2018	53.98	54.81	53.89	54.35
2077	NYSE	ST	Fri, Jun 8, 2018	53.78	54.24	53.75	53.85
2076	NYSE	ST	Thu, Jun 7, 2018	54.50	54.80	53.89	54.00
2075	NYSE	ST	Wed, Jun 6, 2018	52.72	54.46	52.54	54.30
2074	NYSE	ST	Tue, Jun 5, 2018	52.31	53.06	52.31	52.47
2073	NYSE	ST	Mon, Jun 4, 2018	52.44	52.61	52.23	52.30
2072	NYSE	ST	Fri, Jun 1, 2018	51.91	52.78	51.75	52.18
2071	NYSE	ST	Thu, May 31, 2018	51.64	51.64	50.85	51.09
2070	NYSE	ST	Wed, May 30, 2018	51.76	51.96	51.52	51.55
2069	NYSE	ST	Tue, May 29, 2018	51.94	52.07	51.11	51.40
2068	NYSE	ST	Fri, May 25, 2018	52.31	52.60	51.93	52.08
2067	NYSE	ST	Thu, May 24, 2018	52.46	52.78	52.09	52.38
2066	NYSE	ST	Wed, May 23, 2018	52.06	52.53	51.93	52.52
2065	NYSE	ST	Tue, May 22, 2018	52.82	53.28	51.90	52.48
2064	NYSE	ST	Mon, May 21, 2018	53.10	53.66	52.42	52.62
2063	NYSE	ST	Fri, May 18, 2018	52.97	53.30	52.57	52.61
2062	NYSE	ST	Thu, May 17, 2018	52.43	53.34	52.33	52.98
2061	NYSE	ST	Wed, May 16, 2018	51.75	52.82	51.75	52.32
2060	NYSE	ST	Tue, May 15, 2018	51.52	52.23	51.52	51.81
2059	NYSE	ST	Mon, May 14, 2018	52.34	52.65	51.87	52.01
2058	NYSE	ST	Fri, May 11, 2018	52.07	52.41	51.86	52.07
2057	NYSE	ST	Thu, May 10, 2018	51.72	52.05	51.42	52.04
2056	NYSE	ST	Wed, May 9, 2018	51.59	51.90	51.22	51.51
2055	NYSE	ST	Tue, May 8, 2018	50.64	51.48	50.64	51.29
2054	NYSE	ST	Mon, May 7, 2018	49.87	51.00	49.64	50.80
2053	NYSE	ST	Fri, May 4, 2018	48.78	50.12	48.60	49.59
2052	NYSE	ST	Thu, May 3, 2018	49.24	49.60	48.77	49.12
2051	NYSE	ST	Wed, May 2, 2018	49.91	49.99	49.28	49.39
2050	NYSE	ST	Tue, May 1, 2018	50.50	50.83	49.43	50.03
2049	NYSE	ST	Mon, Apr 30, 2018	51.59	51.98	50.69	50.72
2048	NYSE	ST	Fri, Apr 27, 2018	51.76	52.22	51.47	51.58
2047	NYSE	ST	Thu, Apr 26, 2018	51.83	51.99	51.25	51.79
2046	NYSE	ST	Wed, Apr 25, 2018	51.49	52.44	51.19	51.79
2045	NYSE	ST	Tue, Apr 24, 2018	53.54	53.63	50.49	51.87
2044	NYSE	ST	Mon, Apr 23, 2018	54.31	54.63	53.94	54.22
2043	NYSE	ST	Fri, Apr 20, 2018	54.21	54.29	53.62	54.11
2042	NYSE	ST	Thu, Apr 19, 2018	54.55	54.65	53.73	53.99
2041	NYSE	ST	Wed, Apr 18, 2018	54.54	54.70	54.10	54.42
2040	NYSE	ST	Tue, Apr 17, 2018	54.38	54.44	53.85	54.32
2039	NYSE	ST	Mon, Apr 16, 2018	53.73	54.18	53.22	53.75
2038	NYSE	ST	Fri, Apr 13, 2018	54.08	54.19	53.00	53.27
2037	NYSE	ST	Thu, Apr 12, 2018	53.15	53.96	53.00	53.77
2036	NYSE	ST	Wed, Apr 11, 2018	51.95	53.03	51.78	52.99
2035	NYSE	ST	Tue, Apr 10, 2018	51.94	52.71	51.74	52.24
2034	NYSE	ST	Mon, Apr 9, 2018	51.50	51.96	51.12	51.12
2033	NYSE	ST	Fri, Apr 6, 2018	52.22	52.48	50.34	50.90
2032	NYSE	ST	Thu, Apr 5, 2018	52.46	52.88	52.22	52.67
2031	NYSE	ST	Wed, Apr 4, 2018	50.51	52.25	49.96	52.11
2030	NYSE	ST	Tue, Apr 3, 2018	51.37	53.87	50.76	51.80
2029	NYSE	ST	Mon, Apr 2, 2018	51.83	51.95	50.57	51.30
2028	NYSE	ST	Thu, Mar 29, 2018	50.90	52.19	50.67	51.83
2027	NYSE	ST	Wed, Mar 28, 2018	50.73	50.77	49.48	50.45
2026	NYSE	ST	Tue, Mar 27, 2018	51.81	51.81	50.28	50.49
2025	NYSE	ST	Mon, Mar 26, 2018	50.63	51.64	50.24	51.49
2024	NYSE	ST	Fri, Mar 23, 2018	51.52	51.87	49.63	49.77
2023	NYSE	ST	Thu, Mar 22, 2018	52.75	53.09	51.47	51.57
2022	NYSE	ST	Wed, Mar 21, 2018	53.08	53.98	53.00	53.36
2021	NYSE	ST	Tue, Mar 20, 2018	52.85	53.26	52.76	52.99
2020	NYSE	ST	Mon, Mar 19, 2018	53.37	53.42	52.48	52.81
2019	NYSE	ST	Fri, Mar 16, 2018	52.96	53.61	52.89	53.48
2018	NYSE	ST	Thu, Mar 15, 2018	53.22	53.36	52.81	52.87
2017	NYSE	ST	Wed, Mar 14, 2018	54.45	54.54	52.97	53.00
2016	NYSE	ST	Tue, Mar 13, 2018	54.25	54.71	53.52	53.62
2015	NYSE	ST	Mon, Mar 12, 2018	54.46	54.84	54.11	54.20
2014	NYSE	ST	Fri, Mar 9, 2018	53.33	54.56	53.22	54.34
2013	NYSE	ST	Thu, Mar 8, 2018	52.89	52.99	52.35	52.86
2012	NYSE	ST	Wed, Mar 7, 2018	51.66	53.04	51.62	52.60
2011	NYSE	ST	Tue, Mar 6, 2018	52.26	52.59	51.97	52.29
2010	NYSE	ST	Mon, Mar 5, 2018	51.33	52.22	50.87	51.95
2009	NYSE	ST	Fri, Mar 2, 2018	50.70	51.61	50.40	51.55
2008	NYSE	ST	Thu, Mar 1, 2018	52.85	52.98	51.23	51.23
2007	NYSE	ST	Wed, Feb 28, 2018	53.77	54.07	52.83	52.86
2006	NYSE	ST	Tue, Feb 27, 2018	54.25	54.25	53.52	53.70
2005	NYSE	ST	Mon, Feb 26, 2018	54.25	54.50	53.82	54.36
2004	NYSE	ST	Fri, Feb 23, 2018	53.80	54.06	53.46	54.05
2003	NYSE	ST	Thu, Feb 22, 2018	53.61	53.98	53.05	53.55
2002	NYSE	ST	Wed, Feb 21, 2018	53.57	54.19	53.31	53.34
2001	NYSE	ST	Tue, Feb 20, 2018	53.51	54.13	53.24	53.50
2000	NYSE	ST	Fri, Feb 16, 2018	53.51	54.15	53.34	53.86
1999	NYSE	ST	Thu, Feb 15, 2018	53.10	53.66	52.66	53.66
1998	NYSE	ST	Wed, Feb 14, 2018	51.54	52.94	51.54	52.88
1997	NYSE	ST	Tue, Feb 13, 2018	51.76	51.99	51.41	51.96
1996	NYSE	ST	Mon, Feb 12, 2018	51.68	52.45	51.65	51.99
1995	NYSE	ST	Fri, Feb 9, 2018	51.64	52.08	49.93	51.26
1994	NYSE	ST	Thu, Feb 8, 2018	53.50	53.52	50.99	50.99
1993	NYSE	ST	Wed, Feb 7, 2018	53.25	53.88	52.67	53.48
1992	NYSE	ST	Tue, Feb 6, 2018	51.11	53.63	50.47	53.33
1991	NYSE	ST	Mon, Feb 5, 2018	54.56	54.74	52.03	52.18
1990	NYSE	ST	Fri, Feb 2, 2018	56.40	56.52	54.87	54.90
1989	NYSE	ST	Thu, Feb 1, 2018	55.74	57.40	55.63	56.61
1988	NYSE	ST	Wed, Jan 31, 2018	56.68	56.83	56.07	56.25
1987	NYSE	ST	Tue, Jan 30, 2018	56.38	56.61	55.93	56.19
1986	NYSE	ST	Mon, Jan 29, 2018	56.99	57.36	56.44	56.70
1985	NYSE	ST	Fri, Jan 26, 2018	55.87	57.22	55.81	57.01
1984	NYSE	ST	Thu, Jan 25, 2018	56.50	56.50	55.59	55.63
1983	NYSE	ST	Wed, Jan 24, 2018	56.14	56.88	55.69	56.12
1982	NYSE	ST	Tue, Jan 23, 2018	55.21	56.00	54.83	56.00
1981	NYSE	ST	Mon, Jan 22, 2018	54.90	55.68	54.43	55.43
1980	NYSE	ST	Fri, Jan 19, 2018	54.96	55.35	54.68	54.88
1979	NYSE	ST	Thu, Jan 18, 2018	55.31	55.40	54.57	54.74
1978	NYSE	ST	Wed, Jan 17, 2018	54.69	55.90	54.32	55.39
1977	NYSE	ST	Tue, Jan 16, 2018	54.43	54.62	54.24	54.43
1976	NYSE	ST	Fri, Jan 12, 2018	53.38	54.21	53.35	54.16
1975	NYSE	ST	Thu, Jan 11, 2018	52.24	53.46	52.24	53.35
1974	NYSE	ST	Wed, Jan 10, 2018	52.20	52.39	51.85	52.30
1973	NYSE	ST	Tue, Jan 9, 2018	52.61	52.68	52.28	52.40
1972	NYSE	ST	Mon, Jan 8, 2018	52.30	52.73	51.95	52.50
1971	NYSE	ST	Fri, Jan 5, 2018	51.93	52.28	51.51	52.16
1970	NYSE	ST	Thu, Jan 4, 2018	51.72	52.17	51.61	51.78
1969	NYSE	ST	Wed, Jan 3, 2018	51.63	51.70	51.11	51.48
1968	NYSE	ST	Tue, Jan 2, 2018	51.43	51.92	51.07	51.54
1967	NYSE	ST	Fri, Dec 29, 2017	51.32	51.55	51.10	51.11
1966	NYSE	ST	Thu, Dec 28, 2017	50.93	51.23	50.91	51.18
1965	NYSE	ST	Wed, Dec 27, 2017	50.92	51.25	50.58	50.88
1964	NYSE	ST	Tue, Dec 26, 2017	51.19	51.19	50.61	50.89
1963	NYSE	ST	Fri, Dec 22, 2017	51.47	51.59	50.94	51.28
1962	NYSE	ST	Thu, Dec 21, 2017	52.53	52.70	51.21	51.39
1961	NYSE	ST	Wed, Dec 20, 2017	52.62	53.14	51.75	52.55
1960	NYSE	ST	Tue, Dec 19, 2017	52.52	53.04	52.25	52.31
1959	NYSE	ST	Mon, Dec 18, 2017	52.84	53.05	52.36	52.45
1958	NYSE	ST	Fri, Dec 15, 2017	52.20	52.57	52.04	52.42
1957	NYSE	ST	Thu, Dec 14, 2017	52.36	53.30	52.09	52.17
1956	NYSE	ST	Wed, Dec 13, 2017	52.43	52.64	51.25	52.42
1955	NYSE	ST	Tue, Dec 12, 2017	47.95	51.87	47.95	51.66
1954	NYSE	ST	Mon, Dec 11, 2017	48.13	48.60	47.74	47.90
1953	NYSE	ST	Fri, Dec 8, 2017	48.08	48.14	47.61	48.05
1952	NYSE	ST	Thu, Dec 7, 2017	47.53	48.05	47.37	47.69
1951	NYSE	ST	Wed, Dec 6, 2017	47.47	47.82	47.39	47.47
1950	NYSE	ST	Tue, Dec 5, 2017	47.60	47.82	47.30	47.53
1949	NYSE	ST	Mon, Dec 4, 2017	49.09	49.09	47.56	47.56
1948	NYSE	ST	Fri, Dec 1, 2017	49.00	49.36	47.57	48.66
1947	NYSE	ST	Thu, Nov 30, 2017	50.54	50.54	49.88	49.95
1946	NYSE	ST	Wed, Nov 29, 2017	50.05	50.18	49.68	50.16
1945	NYSE	ST	Tue, Nov 28, 2017	49.37	50.10	49.17	50.03
1944	NYSE	ST	Mon, Nov 27, 2017	48.87	49.25	48.74	49.21
1943	NYSE	ST	Fri, Nov 24, 2017	49.17	49.24	48.80	48.84
1942	NYSE	ST	Wed, Nov 22, 2017	49.17	49.26	48.65	48.93
1941	NYSE	ST	Tue, Nov 21, 2017	48.54	49.21	48.51	49.07
1940	NYSE	ST	Mon, Nov 20, 2017	48.29	48.57	47.90	48.48
1939	NYSE	ST	Fri, Nov 17, 2017	47.67	48.08	47.65	47.81
1938	NYSE	ST	Thu, Nov 16, 2017	47.78	48.24	47.73	47.78
1937	NYSE	ST	Wed, Nov 15, 2017	47.16	47.69	46.90	47.68
1936	NYSE	ST	Tue, Nov 14, 2017	47.38	47.51	47.08	47.31
1935	NYSE	ST	Mon, Nov 13, 2017	47.52	47.82	47.35	47.38
1934	NYSE	ST	Fri, Nov 10, 2017	47.72	48.13	47.63	47.89
1933	NYSE	ST	Thu, Nov 9, 2017	48.33	48.62	47.47	47.91
1932	NYSE	ST	Wed, Nov 8, 2017	47.94	48.60	47.75	48.56
1931	NYSE	ST	Tue, Nov 7, 2017	48.39	48.49	47.92	48.10
1930	NYSE	ST	Mon, Nov 6, 2017	47.81	48.54	47.80	48.35
1929	NYSE	ST	Fri, Nov 3, 2017	48.12	48.32	47.69	47.87
1928	NYSE	ST	Thu, Nov 2, 2017	48.29	48.72	47.85	48.09
1927	NYSE	ST	Wed, Nov 1, 2017	49.21	49.21	48.21	48.25
1926	NYSE	ST	Tue, Oct 31, 2017	49.17	49.30	48.80	48.91
1925	NYSE	ST	Mon, Oct 30, 2017	49.12	49.33	48.71	48.83
1924	NYSE	ST	Fri, Oct 27, 2017	49.36	49.40	48.78	49.39
1923	NYSE	ST	Thu, Oct 26, 2017	49.43	49.68	48.89	49.26
1922	NYSE	ST	Wed, Oct 25, 2017	50.05	50.32	48.23	48.96
1921	NYSE	ST	Tue, Oct 24, 2017	47.00	49.54	46.90	49.42
1920	NYSE	ST	Mon, Oct 23, 2017	50.03	50.83	49.95	50.30
1919	NYSE	ST	Fri, Oct 20, 2017	49.95	50.05	49.35	49.96
1918	NYSE	ST	Thu, Oct 19, 2017	49.31	49.63	48.83	49.60
1917	NYSE	ST	Wed, Oct 18, 2017	49.33	49.82	49.22	49.68
1916	NYSE	ST	Tue, Oct 17, 2017	49.27	49.36	48.97	49.16
1915	NYSE	ST	Mon, Oct 16, 2017	49.27	49.27	48.81	49.25
1914	NYSE	ST	Fri, Oct 13, 2017	48.98	49.18	48.75	48.97
1913	NYSE	ST	Thu, Oct 12, 2017	48.44	48.98	48.34	48.75
1912	NYSE	ST	Wed, Oct 11, 2017	48.64	48.71	48.36	48.49
1911	NYSE	ST	Tue, Oct 10, 2017	48.60	48.85	48.46	48.60
1910	NYSE	ST	Mon, Oct 9, 2017	48.34	48.49	48.15	48.46
1909	NYSE	ST	Fri, Oct 6, 2017	48.52	48.66	48.25	48.30
1908	NYSE	ST	Thu, Oct 5, 2017	48.65	48.80	48.47	48.58
1907	NYSE	ST	Wed, Oct 4, 2017	48.50	48.65	48.11	48.60
1906	NYSE	ST	Tue, Oct 3, 2017	48.54	48.56	48.17	48.42
1905	NYSE	ST	Mon, Oct 2, 2017	48.27	48.80	48.05	48.34
1904	NYSE	ST	Fri, Sep 29, 2017	47.66	48.52	47.53	48.07
1903	NYSE	ST	Thu, Sep 28, 2017	47.75	48.13	47.40	47.46
1902	NYSE	ST	Wed, Sep 27, 2017	47.96	48.08	47.41	47.81
1901	NYSE	ST	Tue, Sep 26, 2017	47.56	47.74	47.37	47.60
1900	NYSE	ST	Mon, Sep 25, 2017	47.55	47.71	47.07	47.42
1899	NYSE	ST	Fri, Sep 22, 2017	46.87	47.58	46.86	47.56
1898	NYSE	ST	Thu, Sep 21, 2017	47.22	47.62	46.99	47.00
1897	NYSE	ST	Wed, Sep 20, 2017	47.50	47.62	46.96	47.27
1896	NYSE	ST	Tue, Sep 19, 2017	47.34	47.51	47.21	47.46
1895	NYSE	ST	Mon, Sep 18, 2017	47.32	47.72	47.12	47.35
1894	NYSE	ST	Fri, Sep 15, 2017	46.50	47.26	46.25	47.18
1893	NYSE	ST	Thu, Sep 14, 2017	46.35	46.59	46.22	46.58
1892	NYSE	ST	Wed, Sep 13, 2017	46.25	46.52	46.06	46.45
1891	NYSE	ST	Tue, Sep 12, 2017	45.91	46.59	45.76	46.36
1890	NYSE	ST	Mon, Sep 11, 2017	45.39	45.78	44.93	45.70
1889	NYSE	ST	Fri, Sep 8, 2017	44.52	45.17	44.36	45.06
1888	NYSE	ST	Thu, Sep 7, 2017	45.06	45.06	44.08	44.60
1887	NYSE	ST	Wed, Sep 6, 2017	45.38	45.38	44.62	44.82
1886	NYSE	ST	Tue, Sep 5, 2017	45.09	45.49	44.81	45.23
1885	NYSE	ST	Fri, Sep 1, 2017	44.79	45.21	44.54	45.12
1884	NYSE	ST	Thu, Aug 31, 2017	44.46	44.81	44.23	44.66
1883	NYSE	ST	Wed, Aug 30, 2017	44.31	44.46	44.10	44.26
1882	NYSE	ST	Tue, Aug 29, 2017	43.72	44.36	43.69	44.21
1881	NYSE	ST	Mon, Aug 28, 2017	44.38	44.48	43.96	44.14
1880	NYSE	ST	Fri, Aug 25, 2017	44.19	44.53	44.05	44.28
1879	NYSE	ST	Thu, Aug 24, 2017	43.96	44.20	43.70	44.03
1878	NYSE	ST	Wed, Aug 23, 2017	43.21	43.88	43.14	43.78
1877	NYSE	ST	Tue, Aug 22, 2017	43.36	43.78	43.29	43.47
1876	NYSE	ST	Mon, Aug 21, 2017	43.36	43.46	43.18	43.22
1875	NYSE	ST	Fri, Aug 18, 2017	43.42	43.70	43.18	43.40
1874	NYSE	ST	Thu, Aug 17, 2017	44.39	44.39	43.48	43.51
1873	NYSE	ST	Wed, Aug 16, 2017	44.32	44.59	44.13	44.54
1872	NYSE	ST	Tue, Aug 15, 2017	44.53	44.71	44.21	44.26
1871	NYSE	ST	Mon, Aug 14, 2017	44.51	44.87	44.31	44.49
1870	NYSE	ST	Fri, Aug 11, 2017	43.58	44.14	43.16	44.03
1869	NYSE	ST	Thu, Aug 10, 2017	44.61	44.78	43.91	43.93
1868	NYSE	ST	Wed, Aug 9, 2017	44.50	45.00	44.50	44.90
1867	NYSE	ST	Tue, Aug 8, 2017	45.00	45.13	44.59	44.68
1866	NYSE	ST	Mon, Aug 7, 2017	45.10	45.33	44.78	45.06
1865	NYSE	ST	Fri, Aug 4, 2017	45.20	45.20	44.82	45.02
1864	NYSE	ST	Thu, Aug 3, 2017	45.52	45.62	44.79	45.06
1863	NYSE	ST	Wed, Aug 2, 2017	45.30	45.64	45.05	45.47
1862	NYSE	ST	Tue, Aug 1, 2017	45.24	45.44	44.95	45.42
1861	NYSE	ST	Mon, Jul 31, 2017	45.19	45.60	45.05	45.12
1860	NYSE	ST	Fri, Jul 28, 2017	44.74	45.09	44.53	44.93
1859	NYSE	ST	Thu, Jul 27, 2017	45.81	45.81	44.87	45.02
1858	NYSE	ST	Wed, Jul 26, 2017	47.03	47.24	45.58	45.81
1857	NYSE	ST	Tue, Jul 25, 2017	46.22	47.11	45.89	46.70
1856	NYSE	ST	Mon, Jul 24, 2017	44.47	45.18	44.38	45.05
1855	NYSE	ST	Fri, Jul 21, 2017	44.41	44.43	43.68	44.37
1854	NYSE	ST	Thu, Jul 20, 2017	45.05	45.20	44.52	44.66
1853	NYSE	ST	Wed, Jul 19, 2017	45.34	45.36	44.95	45.02
1852	NYSE	ST	Tue, Jul 18, 2017	44.89	45.14	44.55	45.11
1851	NYSE	ST	Mon, Jul 17, 2017	45.00	45.22	44.62	45.00
1850	NYSE	ST	Fri, Jul 14, 2017	44.93	45.39	44.81	45.03
1849	NYSE	ST	Thu, Jul 13, 2017	44.74	44.86	44.24	44.72
1848	NYSE	ST	Wed, Jul 12, 2017	44.67	44.84	44.26	44.61
1847	NYSE	ST	Tue, Jul 11, 2017	44.07	44.52	43.91	44.39
1846	NYSE	ST	Mon, Jul 10, 2017	43.84	44.31	43.83	44.12
1845	NYSE	ST	Fri, Jul 7, 2017	43.04	44.04	43.04	44.00
1844	NYSE	ST	Thu, Jul 6, 2017	43.37	43.68	42.80	42.97
1843	NYSE	ST	Wed, Jul 5, 2017	43.56	43.65	43.10	43.49
1842	NYSE	ST	Mon, Jul 3, 2017	42.86	43.64	42.85	43.52
1841	NYSE	ST	Fri, Jun 30, 2017	42.70	42.89	42.42	42.72
1840	NYSE	ST	Thu, Jun 29, 2017	42.60	42.75	41.91	42.38
1839	NYSE	ST	Wed, Jun 28, 2017	41.81	42.52	41.62	42.47
1838	NYSE	ST	Tue, Jun 27, 2017	41.71	41.76	41.21	41.55
1837	NYSE	ST	Mon, Jun 26, 2017	41.15	42.03	41.10	41.71
1836	NYSE	ST	Fri, Jun 23, 2017	41.32	41.59	40.79	41.08
1835	NYSE	ST	Thu, Jun 22, 2017	42.50	42.52	41.32	41.32
1834	NYSE	ST	Wed, Jun 21, 2017	41.94	42.88	41.39	42.60
1833	NYSE	ST	Tue, Jun 20, 2017	42.53	42.69	42.09	42.15
1832	NYSE	ST	Mon, Jun 19, 2017	42.38	42.72	42.29	42.70
1831	NYSE	ST	Fri, Jun 16, 2017	42.90	43.05	42.00	42.12
1830	NYSE	ST	Thu, Jun 15, 2017	42.03	42.99	42.03	42.88
1829	NYSE	ST	Wed, Jun 14, 2017	42.62	42.90	42.24	42.59
1828	NYSE	ST	Tue, Jun 13, 2017	42.57	42.79	42.34	42.64
1827	NYSE	ST	Mon, Jun 12, 2017	42.06	42.59	41.55	42.33
1826	NYSE	ST	Fri, Jun 9, 2017	42.97	43.35	41.62	42.18
1825	NYSE	ST	Thu, Jun 8, 2017	43.23	43.35	42.36	42.77
1824	NYSE	ST	Wed, Jun 7, 2017	42.41	43.31	42.24	43.26
1823	NYSE	ST	Tue, Jun 6, 2017	41.49	42.39	41.35	42.13
1822	NYSE	ST	Mon, Jun 5, 2017	40.53	41.62	40.43	41.49
1821	NYSE	ST	Fri, Jun 2, 2017	41.31	41.32	40.34	40.70
1820	NYSE	ST	Thu, Jun 1, 2017	40.64	41.36	40.47	41.10
1819	NYSE	ST	Wed, May 31, 2017	40.81	40.82	40.01	40.43
1818	NYSE	ST	Tue, May 30, 2017	40.43	40.71	40.20	40.66
1817	NYSE	ST	Fri, May 26, 2017	41.02	41.45	40.49	40.50
1816	NYSE	ST	Thu, May 25, 2017	41.04	41.26	40.22	41.06
1815	NYSE	ST	Wed, May 24, 2017	40.69	41.15	40.69	40.90
1814	NYSE	ST	Tue, May 23, 2017	40.92	41.32	40.54	40.64
1813	NYSE	ST	Mon, May 22, 2017	40.37	40.67	40.16	40.57
1812	NYSE	ST	Fri, May 19, 2017	39.65	40.36	39.49	40.03
1811	NYSE	ST	Thu, May 18, 2017	39.02	39.45	38.71	39.33
1810	NYSE	ST	Wed, May 17, 2017	40.16	40.33	39.05	39.24
1809	NYSE	ST	Tue, May 16, 2017	39.91	40.71	39.79	40.67
1808	NYSE	ST	Mon, May 15, 2017	39.89	39.93	39.53	39.74
1807	NYSE	ST	Fri, May 12, 2017	39.63	39.78	39.27	39.54
1806	NYSE	ST	Thu, May 11, 2017	39.12	39.89	38.84	39.81
1805	NYSE	ST	Wed, May 10, 2017	39.79	40.27	39.16	39.35
1804	NYSE	ST	Tue, May 9, 2017	39.82	40.41	39.57	40.35
1803	NYSE	ST	Mon, May 8, 2017	39.62	39.94	39.43	39.91
1802	NYSE	ST	Fri, May 5, 2017	39.64	39.71	39.09	39.69
1801	NYSE	ST	Thu, May 4, 2017	39.87	40.03	39.47	39.51
1800	NYSE	ST	Wed, May 3, 2017	39.52	39.95	39.42	39.74
1799	NYSE	ST	Tue, May 2, 2017	40.98	41.10	39.11	39.69
1798	NYSE	ST	Mon, May 1, 2017	41.32	41.38	40.75	41.07
1797	NYSE	ST	Fri, Apr 28, 2017	41.32	41.58	40.60	41.18
1796	NYSE	ST	Thu, Apr 27, 2017	40.91	41.22	40.70	41.17
1795	NYSE	ST	Wed, Apr 26, 2017	41.31	41.77	40.62	40.64
1794	NYSE	ST	Tue, Apr 25, 2017	41.40	42.00	40.32	41.14
1793	NYSE	ST	Mon, Apr 24, 2017	41.89	42.80	41.79	42.76
1792	NYSE	ST	Fri, Apr 21, 2017	40.86	41.33	40.64	41.05
1791	NYSE	ST	Thu, Apr 20, 2017	41.10	41.96	40.96	41.67
1790	NYSE	ST	Wed, Apr 19, 2017	40.55	41.25	40.55	40.87
1789	NYSE	ST	Tue, Apr 18, 2017	40.25	40.48	40.10	40.32
1788	NYSE	ST	Mon, Apr 17, 2017	39.67	40.44	39.59	40.43
1787	NYSE	ST	Thu, Apr 13, 2017	40.12	40.38	39.50	39.54
1786	NYSE	ST	Wed, Apr 12, 2017	40.90	40.90	40.06	40.28
1785	NYSE	ST	Tue, Apr 11, 2017	40.75	40.87	40.14	40.87
1784	NYSE	ST	Mon, Apr 10, 2017	40.91	41.15	40.57	40.72
1783	NYSE	ST	Fri, Apr 7, 2017	41.05	41.31	40.47	40.77
1782	NYSE	ST	Thu, Apr 6, 2017	41.03	41.31	40.86	41.20
1781	NYSE	ST	Wed, Apr 5, 2017	41.96	41.96	40.56	40.91
1780	NYSE	ST	Tue, Apr 4, 2017	42.64	42.68	41.22	41.37
1779	NYSE	ST	Mon, Apr 3, 2017	43.87	43.93	42.14	42.70
1778	NYSE	ST	Fri, Mar 31, 2017	43.83	44.11	43.63	43.67
1777	NYSE	ST	Thu, Mar 30, 2017	43.36	44.22	43.36	44.06
1776	NYSE	ST	Wed, Mar 29, 2017	43.03	43.53	43.00	43.45
1775	NYSE	ST	Tue, Mar 28, 2017	42.61	43.27	42.59	43.05
1774	NYSE	ST	Mon, Mar 27, 2017	41.55	42.90	41.01	42.78
1773	NYSE	ST	Fri, Mar 24, 2017	42.67	42.82	42.13	42.21
1772	NYSE	ST	Thu, Mar 23, 2017	42.78	42.78	42.29	42.38
1771	NYSE	ST	Wed, Mar 22, 2017	42.19	42.97	41.97	42.85
1770	NYSE	ST	Tue, Mar 21, 2017	43.95	44.00	42.58	42.60
1769	NYSE	ST	Mon, Mar 20, 2017	43.93	44.07	43.18	43.72
1768	NYSE	ST	Fri, Mar 17, 2017	44.26	44.57	43.75	44.00
1767	NYSE	ST	Thu, Mar 16, 2017	44.74	45.30	44.28	44.46
1766	NYSE	ST	Wed, Mar 15, 2017	44.15	44.55	43.28	44.42
1765	NYSE	ST	Tue, Mar 14, 2017	42.58	43.19	42.21	43.15
1764	NYSE	ST	Mon, Mar 13, 2017	41.68	42.87	41.68	42.80
1763	NYSE	ST	Fri, Mar 10, 2017	41.32	41.85	41.22	41.82
1762	NYSE	ST	Thu, Mar 9, 2017	40.90	41.27	40.74	41.12
1761	NYSE	ST	Wed, Mar 8, 2017	40.65	40.96	40.40	40.94
1760	NYSE	ST	Tue, Mar 7, 2017	40.75	40.76	40.41	40.58
1759	NYSE	ST	Mon, Mar 6, 2017	41.10	41.14	40.54	40.79
1758	NYSE	ST	Fri, Mar 3, 2017	41.32	41.64	41.00	41.57
1757	NYSE	ST	Thu, Mar 2, 2017	41.89	41.99	41.16	41.20
1756	NYSE	ST	Wed, Mar 1, 2017	41.53	42.09	41.44	41.95
1755	NYSE	ST	Tue, Feb 28, 2017	41.24	41.35	40.82	41.05
1754	NYSE	ST	Mon, Feb 27, 2017	41.28	41.43	40.83	41.38
1753	NYSE	ST	Fri, Feb 24, 2017	41.33	41.68	40.76	41.28
1752	NYSE	ST	Thu, Feb 23, 2017	42.03	42.20	40.98	41.14
1751	NYSE	ST	Wed, Feb 22, 2017	41.95	42.15	41.75	41.90
1750	NYSE	ST	Tue, Feb 21, 2017	41.93	42.43	41.90	42.27
1749	NYSE	ST	Fri, Feb 17, 2017	41.39	41.58	41.20	41.54
1748	NYSE	ST	Thu, Feb 16, 2017	41.63	41.98	41.05	41.47
1747	NYSE	ST	Wed, Feb 15, 2017	41.97	42.22	41.44	41.77
1746	NYSE	ST	Tue, Feb 14, 2017	41.90	42.10	41.64	42.01
1745	NYSE	ST	Mon, Feb 13, 2017	41.97	42.33	41.92	42.11
1744	NYSE	ST	Fri, Feb 10, 2017	41.72	41.92	41.46	41.78
1743	NYSE	ST	Thu, Feb 9, 2017	41.65	41.96	41.28	41.61
1742	NYSE	ST	Wed, Feb 8, 2017	40.75	41.75	40.75	41.61
1741	NYSE	ST	Tue, Feb 7, 2017	40.79	41.11	40.61	40.99
1740	NYSE	ST	Mon, Feb 6, 2017	41.45	41.66	40.45	40.63
1739	NYSE	ST	Fri, Feb 3, 2017	42.27	43.17	41.60	41.64
1738	NYSE	ST	Thu, Feb 2, 2017	41.36	43.25	40.31	42.69
1737	NYSE	ST	Wed, Feb 1, 2017	42.17	42.83	42.07	42.41
1736	NYSE	ST	Tue, Jan 31, 2017	42.35	42.35	41.29	41.95
1735	NYSE	ST	Mon, Jan 30, 2017	42.60	42.81	41.90	42.30
1734	NYSE	ST	Fri, Jan 27, 2017	42.78	43.04	42.53	42.77
1733	NYSE	ST	Thu, Jan 26, 2017	42.62	43.20	42.51	42.73
1732	NYSE	ST	Wed, Jan 25, 2017	42.36	43.68	42.24	42.76
1731	NYSE	ST	Tue, Jan 24, 2017	41.32	42.02	41.28	41.81
1730	NYSE	ST	Mon, Jan 23, 2017	40.96	41.28	40.76	41.16
1729	NYSE	ST	Fri, Jan 20, 2017	41.39	41.59	40.99	41.21
1728	NYSE	ST	Thu, Jan 19, 2017	41.34	41.79	41.02	41.06
1727	NYSE	ST	Wed, Jan 18, 2017	41.79	41.83	41.10	41.20
1726	NYSE	ST	Tue, Jan 17, 2017	41.45	41.92	41.15	41.51
1725	NYSE	ST	Fri, Jan 13, 2017	41.27	41.81	41.27	41.55
1724	NYSE	ST	Thu, Jan 12, 2017	41.70	41.97	40.88	41.15
1723	NYSE	ST	Wed, Jan 11, 2017	41.56	42.00	41.28	41.70
1722	NYSE	ST	Tue, Jan 10, 2017	41.07	41.49	40.57	41.43
1721	NYSE	ST	Mon, Jan 9, 2017	40.59	41.08	39.94	40.79
1720	NYSE	ST	Fri, Jan 6, 2017	40.14	40.33	39.76	39.87
1719	NYSE	ST	Thu, Jan 5, 2017	40.26	40.98	39.82	40.19
1718	NYSE	ST	Wed, Jan 4, 2017	39.91	40.35	39.77	40.21
1717	NYSE	ST	Tue, Jan 3, 2017	39.39	40.48	39.19	39.78
1716	NYSE	ST	Fri, Dec 30, 2016	39.24	39.26	38.78	38.95
1715	NYSE	ST	Thu, Dec 29, 2016	39.29	39.59	38.96	39.05
1714	NYSE	ST	Wed, Dec 28, 2016	40.24	40.31	39.26	39.37
1713	NYSE	ST	Tue, Dec 27, 2016	40.10	40.50	40.10	40.21
1712	NYSE	ST	Fri, Dec 23, 2016	40.14	40.30	39.87	40.04
1711	NYSE	ST	Thu, Dec 22, 2016	41.05	41.10	40.09	40.15
1710	NYSE	ST	Wed, Dec 21, 2016	41.13	41.43	40.90	40.94
1709	NYSE	ST	Tue, Dec 20, 2016	40.61	41.26	40.60	41.14
1708	NYSE	ST	Mon, Dec 19, 2016	40.25	40.88	40.08	40.54
1707	NYSE	ST	Fri, Dec 16, 2016	40.19	40.55	40.00	40.04
1706	NYSE	ST	Thu, Dec 15, 2016	39.76	40.42	39.74	40.14
1705	NYSE	ST	Wed, Dec 14, 2016	40.33	40.33	39.60	39.69
1704	NYSE	ST	Tue, Dec 13, 2016	39.75	40.56	39.54	40.43
1703	NYSE	ST	Mon, Dec 12, 2016	40.24	40.28	39.62	39.65
1702	NYSE	ST	Fri, Dec 9, 2016	40.16	40.57	39.85	40.02
1701	NYSE	ST	Thu, Dec 8, 2016	40.17	40.48	39.78	40.19
1700	NYSE	ST	Wed, Dec 7, 2016	38.67	40.47	38.53	39.96
1699	NYSE	ST	Tue, Dec 6, 2016	37.96	38.86	37.92	38.72
1698	NYSE	ST	Mon, Dec 5, 2016	37.90	38.57	37.88	38.00
1697	NYSE	ST	Fri, Dec 2, 2016	37.14	37.58	36.94	37.56
1696	NYSE	ST	Thu, Dec 1, 2016	37.54	38.00	37.18	37.22
1695	NYSE	ST	Wed, Nov 30, 2016	37.18	37.54	36.79	37.37
1694	NYSE	ST	Tue, Nov 29, 2016	37.28	37.43	36.91	36.99
1693	NYSE	ST	Mon, Nov 28, 2016	38.39	38.39	37.35	37.41
1692	NYSE	ST	Fri, Nov 25, 2016	38.10	38.53	37.94	38.39
1691	NYSE	ST	Wed, Nov 23, 2016	37.73	38.10	37.36	38.09
1690	NYSE	ST	Tue, Nov 22, 2016	36.71	37.82	36.48	37.75
1689	NYSE	ST	Mon, Nov 21, 2016	36.85	37.15	36.49	36.55
1688	NYSE	ST	Fri, Nov 18, 2016	36.77	37.21	36.64	36.68
1687	NYSE	ST	Thu, Nov 17, 2016	36.97	36.99	36.45	36.63
1686	NYSE	ST	Wed, Nov 16, 2016	37.11	37.43	36.60	36.67
1685	NYSE	ST	Tue, Nov 15, 2016	37.07	37.49	36.84	37.39
1684	NYSE	ST	Mon, Nov 14, 2016	36.77	37.23	36.51	37.16
1683	NYSE	ST	Fri, Nov 11, 2016	36.39	36.83	36.32	36.67
1682	NYSE	ST	Thu, Nov 10, 2016	35.88	37.00	35.57	36.60
1681	NYSE	ST	Wed, Nov 9, 2016	35.99	36.10	35.21	35.48
1680	NYSE	ST	Tue, Nov 8, 2016	36.30	36.43	35.87	36.16
1679	NYSE	ST	Mon, Nov 7, 2016	36.69	37.08	36.32	36.52
1678	NYSE	ST	Fri, Nov 4, 2016	35.45	36.45	35.10	35.81
1677	NYSE	ST	Thu, Nov 3, 2016	35.75	36.11	35.41	35.49
1676	NYSE	ST	Wed, Nov 2, 2016	36.17	36.74	35.67	35.71
1675	NYSE	ST	Tue, Nov 1, 2016	35.93	36.60	35.79	36.33
1674	NYSE	ST	Mon, Oct 31, 2016	36.18	36.31	35.71	35.73
1673	NYSE	ST	Fri, Oct 28, 2016	37.00	37.46	35.74	36.00
1672	NYSE	ST	Thu, Oct 27, 2016	37.18	37.56	36.96	37.03
1671	NYSE	ST	Wed, Oct 26, 2016	36.99	37.57	36.69	37.34
1670	NYSE	ST	Tue, Oct 25, 2016	36.90	37.65	36.13	37.43
1669	NYSE	ST	Mon, Oct 24, 2016	37.58	37.77	37.15	37.67
1668	NYSE	ST	Fri, Oct 21, 2016	36.81	37.44	36.81	37.26
1667	NYSE	ST	Thu, Oct 20, 2016	36.87	37.35	36.87	37.21
1666	NYSE	ST	Wed, Oct 19, 2016	37.25	37.41	36.81	37.02
1665	NYSE	ST	Tue, Oct 18, 2016	38.13	38.17	37.15	37.18
1664	NYSE	ST	Mon, Oct 17, 2016	37.77	37.91	37.37	37.61
1663	NYSE	ST	Fri, Oct 14, 2016	38.19	38.49	37.44	37.58
1662	NYSE	ST	Thu, Oct 13, 2016	37.40	38.02	36.92	37.99
1661	NYSE	ST	Wed, Oct 12, 2016	37.93	38.13	37.52	37.92
1660	NYSE	ST	Tue, Oct 11, 2016	39.08	39.43	37.87	38.00
1659	NYSE	ST	Mon, Oct 10, 2016	39.66	39.69	38.96	39.19
1658	NYSE	ST	Fri, Oct 7, 2016	40.17	40.35	39.25	39.49
1657	NYSE	ST	Thu, Oct 6, 2016	38.90	40.36	38.90	40.25
1656	NYSE	ST	Wed, Oct 5, 2016	39.07	39.34	39.00	39.20
1655	NYSE	ST	Tue, Oct 4, 2016	38.93	39.46	38.60	38.70
1654	NYSE	ST	Mon, Oct 3, 2016	38.53	39.25	38.02	38.83
1653	NYSE	ST	Fri, Sep 30, 2016	38.00	39.25	38.00	38.78
1652	NYSE	ST	Thu, Sep 29, 2016	38.21	38.48	37.52	37.87
1651	NYSE	ST	Wed, Sep 28, 2016	38.34	38.34	37.71	38.27
1650	NYSE	ST	Tue, Sep 27, 2016	37.70	38.07	37.56	38.00
1649	NYSE	ST	Mon, Sep 26, 2016	38.57	38.63	37.74	37.80
1648	NYSE	ST	Fri, Sep 23, 2016	38.78	39.06	38.66	38.88
1647	NYSE	ST	Thu, Sep 22, 2016	38.51	38.99	38.47	38.92
1646	NYSE	ST	Wed, Sep 21, 2016	38.17	38.37	37.76	38.11
1645	NYSE	ST	Tue, Sep 20, 2016	38.79	38.87	37.87	37.87
1644	NYSE	ST	Mon, Sep 19, 2016	38.38	38.79	38.21	38.47
1643	NYSE	ST	Fri, Sep 16, 2016	38.29	38.38	38.02	38.18
1642	NYSE	ST	Thu, Sep 15, 2016	37.80	38.54	37.77	38.42
1641	NYSE	ST	Wed, Sep 14, 2016	37.99	38.17	37.60	37.84
1640	NYSE	ST	Tue, Sep 13, 2016	37.98	38.30	37.69	38.05
1639	NYSE	ST	Mon, Sep 12, 2016	37.57	38.49	37.40	38.41
1638	NYSE	ST	Fri, Sep 9, 2016	38.33	38.69	37.57	37.89
1637	NYSE	ST	Thu, Sep 8, 2016	38.47	38.93	38.35	38.84
1636	NYSE	ST	Wed, Sep 7, 2016	37.68	38.54	37.68	38.54
1635	NYSE	ST	Tue, Sep 6, 2016	38.42	38.43	37.58	37.73
1634	NYSE	ST	Fri, Sep 2, 2016	38.31	38.83	38.25	38.29
1633	NYSE	ST	Thu, Sep 1, 2016	38.09	38.53	37.28	38.32
1632	NYSE	ST	Wed, Aug 31, 2016	38.18	38.46	37.83	38.08
1631	NYSE	ST	Tue, Aug 30, 2016	38.33	38.86	38.17	38.32
1630	NYSE	ST	Mon, Aug 29, 2016	38.63	38.90	38.31	38.36
1629	NYSE	ST	Fri, Aug 26, 2016	38.91	39.14	38.28	38.49
1628	NYSE	ST	Thu, Aug 25, 2016	38.46	38.81	38.41	38.67
1627	NYSE	ST	Wed, Aug 24, 2016	38.97	39.30	38.50	38.59
1626	NYSE	ST	Tue, Aug 23, 2016	39.00	39.21	38.82	38.92
1625	NYSE	ST	Mon, Aug 22, 2016	38.83	38.84	38.46	38.70
1624	NYSE	ST	Fri, Aug 19, 2016	38.23	38.95	38.23	38.89
1623	NYSE	ST	Thu, Aug 18, 2016	38.05	38.80	38.04	38.79
1622	NYSE	ST	Wed, Aug 17, 2016	38.15	38.35	37.87	38.08
1621	NYSE	ST	Tue, Aug 16, 2016	38.82	38.96	38.16	38.18
1620	NYSE	ST	Mon, Aug 15, 2016	38.45	39.00	38.45	38.86
1619	NYSE	ST	Fri, Aug 12, 2016	38.28	38.41	38.20	38.41
1618	NYSE	ST	Thu, Aug 11, 2016	38.20	38.43	37.90	38.31
1617	NYSE	ST	Wed, Aug 10, 2016	38.23	38.25	37.82	38.02
1616	NYSE	ST	Tue, Aug 9, 2016	38.19	38.30	37.92	38.05
1615	NYSE	ST	Mon, Aug 8, 2016	38.13	38.42	37.79	38.07
1614	NYSE	ST	Fri, Aug 5, 2016	37.93	38.38	37.78	37.94
1613	NYSE	ST	Thu, Aug 4, 2016	36.60	37.53	36.52	37.51
1612	NYSE	ST	Wed, Aug 3, 2016	36.21	36.77	36.09	36.72
1611	NYSE	ST	Tue, Aug 2, 2016	37.31	37.61	36.17	36.20
1610	NYSE	ST	Mon, Aug 1, 2016	37.76	37.82	37.33	37.48
1609	NYSE	ST	Fri, Jul 29, 2016	37.96	38.15	37.39	37.92
1608	NYSE	ST	Thu, Jul 28, 2016	39.39	39.39	37.98	38.04
1607	NYSE	ST	Wed, Jul 27, 2016	40.38	40.69	39.45	39.56
1606	NYSE	ST	Tue, Jul 26, 2016	38.10	40.21	38.10	39.90
1605	NYSE	ST	Mon, Jul 25, 2016	37.73	38.14	37.37	38.08
1604	NYSE	ST	Fri, Jul 22, 2016	37.32	38.04	36.94	37.75
1603	NYSE	ST	Thu, Jul 21, 2016	37.31	37.65	37.17	37.43
1602	NYSE	ST	Wed, Jul 20, 2016	36.33	37.52	36.17	37.24
1601	NYSE	ST	Tue, Jul 19, 2016	36.00	36.30	35.88	36.25
1600	NYSE	ST	Mon, Jul 18, 2016	36.09	36.29	35.77	36.14
1599	NYSE	ST	Fri, Jul 15, 2016	36.13	36.29	35.75	35.99
1598	NYSE	ST	Thu, Jul 14, 2016	36.38	36.53	35.81	35.82
1597	NYSE	ST	Wed, Jul 13, 2016	36.64	36.76	35.74	35.96
1596	NYSE	ST	Tue, Jul 12, 2016	37.02	37.22	36.44	36.49
1595	NYSE	ST	Mon, Jul 11, 2016	37.27	37.36	36.40	36.41
1594	NYSE	ST	Fri, Jul 8, 2016	36.02	36.98	35.87	36.92
1593	NYSE	ST	Thu, Jul 7, 2016	35.13	35.67	35.12	35.48
1592	NYSE	ST	Wed, Jul 6, 2016	34.25	35.11	33.81	35.10
1591	NYSE	ST	Tue, Jul 5, 2016	34.96	35.02	34.03	34.50
1590	NYSE	ST	Fri, Jul 1, 2016	34.70	35.75	34.70	35.35
1589	NYSE	ST	Thu, Jun 30, 2016	34.30	35.06	33.89	34.89
1588	NYSE	ST	Wed, Jun 29, 2016	34.35	34.35	33.79	34.16
1587	NYSE	ST	Tue, Jun 28, 2016	32.89	33.38	32.66	33.31
1586	NYSE	ST	Mon, Jun 27, 2016	33.35	34.14	32.07	32.07
1585	NYSE	ST	Fri, Jun 24, 2016	34.92	35.60	34.40	34.41
1584	NYSE	ST	Thu, Jun 23, 2016	37.10	37.19	36.82	37.16
1583	NYSE	ST	Wed, Jun 22, 2016	36.53	37.10	36.40	36.51
1582	NYSE	ST	Tue, Jun 21, 2016	36.67	36.71	36.17	36.52
1581	NYSE	ST	Mon, Jun 20, 2016	36.70	37.13	36.58	36.62
1580	NYSE	ST	Fri, Jun 17, 2016	35.97	36.43	35.80	35.97
1579	NYSE	ST	Thu, Jun 16, 2016	35.46	35.91	35.08	35.87
1578	NYSE	ST	Wed, Jun 15, 2016	35.73	36.24	35.62	35.87
1577	NYSE	ST	Tue, Jun 14, 2016	35.43	35.83	35.24	35.53
1576	NYSE	ST	Mon, Jun 13, 2016	35.59	36.24	35.42	35.53
1575	NYSE	ST	Fri, Jun 10, 2016	36.05	36.24	35.72	35.98
1574	NYSE	ST	Thu, Jun 9, 2016	36.78	36.93	36.44	36.63
1573	NYSE	ST	Wed, Jun 8, 2016	37.63	37.73	37.12	37.13
1572	NYSE	ST	Tue, Jun 7, 2016	37.62	37.68	37.33	37.51
1571	NYSE	ST	Mon, Jun 6, 2016	37.14	37.71	37.05	37.62
1570	NYSE	ST	Fri, Jun 3, 2016	37.01	37.14	36.58	37.08
1569	NYSE	ST	Thu, Jun 2, 2016	36.86	37.37	36.86	37.20
1568	NYSE	ST	Wed, Jun 1, 2016	36.63	37.09	36.26	37.05
1567	NYSE	ST	Tue, May 31, 2016	36.93	37.13	36.62	36.98
1566	NYSE	ST	Fri, May 27, 2016	36.87	37.31	36.81	36.91
1565	NYSE	ST	Thu, May 26, 2016	36.98	37.18	36.68	36.79
1564	NYSE	ST	Wed, May 25, 2016	36.92	36.98	36.58	36.88
1563	NYSE	ST	Tue, May 24, 2016	35.75	36.77	35.66	36.71
1562	NYSE	ST	Mon, May 23, 2016	34.83	35.86	34.71	35.57
1561	NYSE	ST	Fri, May 20, 2016	34.44	35.00	34.19	34.86
1560	NYSE	ST	Thu, May 19, 2016	34.20	34.69	34.04	34.31
1559	NYSE	ST	Wed, May 18, 2016	33.90	34.68	33.89	34.51
1558	NYSE	ST	Tue, May 17, 2016	33.64	34.44	33.59	34.00
1557	NYSE	ST	Mon, May 16, 2016	33.46	34.03	33.38	33.80
1556	NYSE	ST	Fri, May 13, 2016	34.01	34.31	33.06	33.43
1555	NYSE	ST	Thu, May 12, 2016	35.03	35.04	33.78	34.11
1554	NYSE	ST	Wed, May 11, 2016	35.23	35.60	34.73	34.76
1553	NYSE	ST	Tue, May 10, 2016	34.67	35.38	34.36	35.38
1552	NYSE	ST	Mon, May 9, 2016	35.34	35.40	34.52	34.61
1551	NYSE	ST	Fri, May 6, 2016	35.44	35.81	35.17	35.42
1550	NYSE	ST	Thu, May 5, 2016	36.00	36.33	35.63	35.70
1549	NYSE	ST	Wed, May 4, 2016	36.23	36.66	35.77	35.85
1548	NYSE	ST	Tue, May 3, 2016	37.21	37.24	36.13	36.52
1547	NYSE	ST	Mon, May 2, 2016	37.71	38.02	37.43	37.67
1546	NYSE	ST	Fri, Apr 29, 2016	37.85	38.00	37.14	37.67
1545	NYSE	ST	Thu, Apr 28, 2016	38.82	38.86	37.89	37.97
1544	NYSE	ST	Wed, Apr 27, 2016	39.14	39.89	38.68	39.05
1543	NYSE	ST	Tue, Apr 26, 2016	38.47	39.40	38.00	39.33
1542	NYSE	ST	Mon, Apr 25, 2016	38.01	38.39	37.54	37.82
1541	NYSE	ST	Fri, Apr 22, 2016	38.14	38.41	37.64	38.22
1540	NYSE	ST	Thu, Apr 21, 2016	38.34	38.58	38.09	38.29
1539	NYSE	ST	Wed, Apr 20, 2016	38.25	38.56	37.83	38.38
1538	NYSE	ST	Tue, Apr 19, 2016	39.20	39.38	38.40	38.72
1537	NYSE	ST	Mon, Apr 18, 2016	38.45	39.13	38.45	39.00
1536	NYSE	ST	Fri, Apr 15, 2016	39.10	39.12	38.46	38.80
1535	NYSE	ST	Thu, Apr 14, 2016	38.89	39.36	38.33	39.12
1534	NYSE	ST	Wed, Apr 13, 2016	38.25	39.05	37.93	38.79
1533	NYSE	ST	Tue, Apr 12, 2016	37.45	37.88	37.01	37.72
1532	NYSE	ST	Mon, Apr 11, 2016	37.85	38.12	37.32	37.37
1531	NYSE	ST	Fri, Apr 8, 2016	37.95	38.61	37.62	37.75
1530	NYSE	ST	Thu, Apr 7, 2016	37.27	37.61	36.81	37.32
1529	NYSE	ST	Wed, Apr 6, 2016	37.12	37.51	36.90	37.49
1528	NYSE	ST	Tue, Apr 5, 2016	38.15	38.15	38.15	36.98
1527	NYSE	ST	Mon, Apr 4, 2016	38.88	38.98	37.91	38.15
1526	NYSE	ST	Fri, Apr 1, 2016	38.39	39.27	38.05	38.96
1525	NYSE	ST	Thu, Mar 31, 2016	38.81	39.00	38.43	38.84
1524	NYSE	ST	Wed, Mar 30, 2016	39.29	39.50	38.64	38.91
1523	NYSE	ST	Tue, Mar 29, 2016	37.17	37.71	37.17	38.82
1522	NYSE	ST	Mon, Mar 28, 2016	37.91	37.98	36.87	37.17
1521	NYSE	ST	Thu, Mar 24, 2016	37.60	37.60	37.60	37.77
1520	NYSE	ST	Wed, Mar 23, 2016	37.64	37.78	37.41	37.60
1519	NYSE	ST	Tue, Mar 22, 2016	37.37	38.10	37.33	37.69
1518	NYSE	ST	Mon, Mar 21, 2016	38.18	38.32	37.43	37.80
1517	NYSE	ST	Fri, Mar 18, 2016	37.26	38.47	37.13	38.37
1516	NYSE	ST	Thu, Mar 17, 2016	36.50	37.65	36.08	37.12
1515	NYSE	ST	Wed, Mar 16, 2016	35.65	36.80	35.56	36.36
1514	NYSE	ST	Tue, Mar 15, 2016	35.93	35.93	35.93	35.72
1513	NYSE	ST	Mon, Mar 14, 2016	35.42	36.18	35.27	35.93
1512	NYSE	ST	Fri, Mar 11, 2016	34.38	34.38	34.38	35.62
1511	NYSE	ST	Thu, Mar 10, 2016	34.90	34.90	34.90	34.38
1510	NYSE	ST	Wed, Mar 9, 2016	35.43	35.54	34.69	34.90
1509	NYSE	ST	Tue, Mar 8, 2016	35.98	35.98	34.75	35.30
1508	NYSE	ST	Mon, Mar 7, 2016	36.14	36.52	35.87	36.22
1507	NYSE	ST	Fri, Mar 4, 2016	36.28	36.28	36.28	36.39
1506	NYSE	ST	Thu, Mar 3, 2016	35.40	35.40	35.40	36.28
1505	NYSE	ST	Wed, Mar 2, 2016	35.29	35.95	35.15	35.40
1504	NYSE	ST	Tue, Mar 1, 2016	34.50	35.56	34.20	35.35
1503	NYSE	ST	Mon, Feb 29, 2016	35.05	35.06	34.09	34.11
1502	NYSE	ST	Fri, Feb 26, 2016	34.51	35.13	34.43	34.90
1501	NYSE	ST	Thu, Feb 25, 2016	34.22	34.39	33.54	34.37
1500	NYSE	ST	Wed, Feb 24, 2016	33.93	34.15	32.83	34.07
1499	NYSE	ST	Tue, Feb 23, 2016	35.77	35.77	34.30	34.34
1498	NYSE	ST	Mon, Feb 22, 2016	35.25	35.77	35.04	35.74
1497	NYSE	ST	Fri, Feb 19, 2016	34.56	35.28	34.16	34.60
1496	NYSE	ST	Thu, Feb 18, 2016	34.24	35.02	34.06	34.91
1495	NYSE	ST	Wed, Feb 17, 2016	33.51	34.81	33.07	34.05
1494	NYSE	ST	Tue, Feb 16, 2016	32.55	33.13	31.96	33.03
1493	NYSE	ST	Fri, Feb 12, 2016	30.70	32.01	30.28	31.95
1492	NYSE	ST	Thu, Feb 11, 2016	30.70	30.89	29.92	30.33
1491	NYSE	ST	Wed, Feb 10, 2016	31.70	32.26	31.31	31.38
1490	NYSE	ST	Tue, Feb 9, 2016	31.78	32.90	30.94	31.37
1489	NYSE	ST	Mon, Feb 8, 2016	33.15	33.18	31.60	32.22
1488	NYSE	ST	Fri, Feb 5, 2016	33.22	34.40	33.20	33.36
1487	NYSE	ST	Thu, Feb 4, 2016	32.89	33.75	32.60	33.45
1486	NYSE	ST	Wed, Feb 3, 2016	34.48	34.74	32.46	33.49
1485	NYSE	ST	Tue, Feb 2, 2016	38.60	39.03	34.26	34.73
1484	NYSE	ST	Mon, Feb 1, 2016	36.48	37.97	36.23	37.76
1483	NYSE	ST	Fri, Jan 29, 2016	36.06	36.70	36.04	36.70
1482	NYSE	ST	Thu, Jan 28, 2016	36.83	36.97	35.69	35.78
1481	NYSE	ST	Wed, Jan 27, 2016	36.39	37.19	36.27	36.38
1480	NYSE	ST	Tue, Jan 26, 2016	36.11	36.72	35.89	36.61
1479	NYSE	ST	Mon, Jan 25, 2016	36.94	36.98	35.92	36.01
1478	NYSE	ST	Fri, Jan 22, 2016	37.04	37.53	36.53	37.09
1477	NYSE	ST	Thu, Jan 21, 2016	35.20	37.37	35.20	36.25
1476	NYSE	ST	Wed, Jan 20, 2016	34.43	37.54	34.31	37.03
1475	NYSE	ST	Tue, Jan 19, 2016	35.77	35.87	34.26	34.90
1474	NYSE	ST	Fri, Jan 15, 2016	35.06	35.76	34.85	35.34
1473	NYSE	ST	Thu, Jan 14, 2016	37.35	37.35	35.99	36.74
1472	NYSE	ST	Wed, Jan 13, 2016	39.75	40.32	37.06	37.39
1471	NYSE	ST	Tue, Jan 12, 2016	39.97	40.24	38.92	39.64
1470	NYSE	ST	Mon, Jan 11, 2016	39.98	40.00	38.49	39.40
1469	NYSE	ST	Fri, Jan 8, 2016	40.46	41.06	39.57	39.98
1468	NYSE	ST	Thu, Jan 7, 2016	42.15	42.76	39.96	40.26
1467	NYSE	ST	Wed, Jan 6, 2016	44.03	44.20	42.55	42.94
1466	NYSE	ST	Tue, Jan 5, 2016	45.20	45.60	44.60	44.89
1465	NYSE	ST	Mon, Jan 4, 2016	45.19	45.44	43.89	45.15
1464	NYSE	ST	Thu, Dec 31, 2015	45.57	46.38	45.55	46.06
1463	NYSE	ST	Wed, Dec 30, 2015	45.79	46.18	45.67	45.92
1462	NYSE	ST	Tue, Dec 29, 2015	46.01	46.26	45.59	46.01
1461	NYSE	ST	Mon, Dec 28, 2015	45.51	45.92	45.22	45.88
1460	NYSE	ST	Thu, Dec 24, 2015	45.75	45.99	45.52	45.62
1459	NYSE	ST	Wed, Dec 23, 2015	44.92	46.19	44.56	45.82
1458	NYSE	ST	Tue, Dec 22, 2015	44.08	44.58	43.63	44.50
1457	NYSE	ST	Mon, Dec 21, 2015	43.49	44.36	43.18	43.85
1456	NYSE	ST	Fri, Dec 18, 2015	44.31	44.82	43.10	43.14
1455	NYSE	ST	Thu, Dec 17, 2015	44.89	45.25	44.29	44.66
1454	NYSE	ST	Wed, Dec 16, 2015	44.40	45.04	43.79	44.84
1453	NYSE	ST	Tue, Dec 15, 2015	43.82	44.83	43.62	43.97
1452	NYSE	ST	Mon, Dec 14, 2015	43.63	43.87	42.93	43.57
1451	NYSE	ST	Fri, Dec 11, 2015	43.81	43.93	43.23	43.68
1450	NYSE	ST	Thu, Dec 10, 2015	44.28	44.54	44.05	44.17
1449	NYSE	ST	Wed, Dec 9, 2015	44.31	44.91	44.07	44.34
1448	NYSE	ST	Tue, Dec 8, 2015	44.92	44.93	43.89	44.29
1447	NYSE	ST	Mon, Dec 7, 2015	45.25	45.91	45.19	45.52
1446	NYSE	ST	Fri, Dec 4, 2015	44.70	45.73	44.65	45.47
1445	NYSE	ST	Thu, Dec 3, 2015	45.55	45.70	44.39	44.68
1444	NYSE	ST	Wed, Dec 2, 2015	45.76	46.05	45.33	45.44
1443	NYSE	ST	Tue, Dec 1, 2015	45.89	46.34	45.63	45.94
1442	NYSE	ST	Mon, Nov 30, 2015	46.78	46.90	45.73	45.81
1441	NYSE	ST	Fri, Nov 27, 2015	45.98	46.57	45.81	46.51
1440	NYSE	ST	Wed, Nov 25, 2015	45.94	46.30	45.68	46.07
1439	NYSE	ST	Tue, Nov 24, 2015	45.55	46.10	45.43	45.84
1438	NYSE	ST	Mon, Nov 23, 2015	45.56	46.09	45.56	45.89
1437	NYSE	ST	Fri, Nov 20, 2015	45.28	45.86	45.24	45.75
1436	NYSE	ST	Thu, Nov 19, 2015	44.94	45.13	44.55	45.00
1435	NYSE	ST	Wed, Nov 18, 2015	43.92	44.98	43.80	44.98
1434	NYSE	ST	Tue, Nov 17, 2015	44.19	44.53	43.71	43.85
1433	NYSE	ST	Mon, Nov 16, 2015	43.14	44.13	43.14	44.08
1432	NYSE	ST	Fri, Nov 13, 2015	43.41	44.11	42.91	43.20
1431	NYSE	ST	Thu, Nov 12, 2015	46.51	46.83	45.05	45.07
1430	NYSE	ST	Wed, Nov 11, 2015	47.19	47.55	46.99	47.14
1429	NYSE	ST	Tue, Nov 10, 2015	47.42	47.67	46.58	46.95
1428	NYSE	ST	Mon, Nov 9, 2015	48.47	48.87	47.47	47.83
1427	NYSE	ST	Fri, Nov 6, 2015	48.33	48.74	47.99	48.31
1426	NYSE	ST	Thu, Nov 5, 2015	49.01	49.19	48.11	48.68
1425	NYSE	ST	Wed, Nov 4, 2015	49.24	49.73	48.94	48.94
1424	NYSE	ST	Tue, Nov 3, 2015	48.79	49.63	48.66	49.37
1423	NYSE	ST	Mon, Nov 2, 2015	48.31	48.84	48.29	48.82
1422	NYSE	ST	Fri, Oct 30, 2015	49.04	49.10	48.09	48.09
1421	NYSE	ST	Thu, Oct 29, 2015	49.49	49.62	48.65	48.78
1420	NYSE	ST	Wed, Oct 28, 2015	48.24	49.62	47.99	49.51
1419	NYSE	ST	Tue, Oct 27, 2015	46.58	48.16	46.57	47.79
1418	NYSE	ST	Mon, Oct 26, 2015	48.09	48.88	47.71	48.50
1417	NYSE	ST	Fri, Oct 23, 2015	48.47	48.47	47.31	48.02
1416	NYSE	ST	Thu, Oct 22, 2015	46.12	47.95	46.09	47.92
1415	NYSE	ST	Wed, Oct 21, 2015	46.95	47.10	45.21	45.92
1414	NYSE	ST	Tue, Oct 20, 2015	47.07	47.86	46.86	46.97
1413	NYSE	ST	Mon, Oct 19, 2015	46.75	47.29	46.61	47.08
1412	NYSE	ST	Fri, Oct 16, 2015	47.27	47.52	46.46	47.03
1411	NYSE	ST	Thu, Oct 15, 2015	46.38	47.68	45.35	47.41
1410	NYSE	ST	Wed, Oct 14, 2015	45.77	46.56	45.77	46.05
1409	NYSE	ST	Tue, Oct 13, 2015	45.90	46.72	45.79	46.38
1408	NYSE	ST	Mon, Oct 12, 2015	45.86	46.38	45.46	46.35
1407	NYSE	ST	Fri, Oct 9, 2015	45.41	46.48	45.08	45.98
1406	NYSE	ST	Thu, Oct 8, 2015	46.11	46.32	45.15	45.31
1405	NYSE	ST	Wed, Oct 7, 2015	45.31	46.74	45.03	46.38
1404	NYSE	ST	Tue, Oct 6, 2015	45.02	45.60	44.78	45.59
1403	NYSE	ST	Mon, Oct 5, 2015	44.48	45.28	44.05	45.14
1402	NYSE	ST	Fri, Oct 2, 2015	42.93	44.15	42.48	44.15
1401	NYSE	ST	Thu, Oct 1, 2015	44.55	44.58	43.03	43.44
1400	NYSE	ST	Wed, Sep 30, 2015	44.00	44.56	43.68	44.34
1399	NYSE	ST	Tue, Sep 29, 2015	42.76	43.51	42.55	43.35
1398	NYSE	ST	Mon, Sep 28, 2015	43.26	43.26	42.36	42.75
1397	NYSE	ST	Fri, Sep 25, 2015	43.15	43.97	42.99	43.58
1396	NYSE	ST	Thu, Sep 24, 2015	43.20	43.20	41.98	43.01
1395	NYSE	ST	Wed, Sep 23, 2015	43.98	44.11	43.46	43.49
1394	NYSE	ST	Tue, Sep 22, 2015	44.48	44.48	42.68	43.98
1393	NYSE	ST	Mon, Sep 21, 2015	46.00	46.41	45.07	45.35
1392	NYSE	ST	Fri, Sep 18, 2015	46.16	46.48	45.78	46.20
1391	NYSE	ST	Thu, Sep 17, 2015	46.42	47.40	46.12	46.63
1390	NYSE	ST	Wed, Sep 16, 2015	45.00	46.48	44.95	46.40
1389	NYSE	ST	Tue, Sep 15, 2015	44.85	45.26	44.65	44.96
1388	NYSE	ST	Mon, Sep 14, 2015	45.35	45.35	44.60	44.88
1387	NYSE	ST	Fri, Sep 11, 2015	45.14	45.69	45.00	45.35
1386	NYSE	ST	Thu, Sep 10, 2015	46.00	46.08	45.17	45.35
1385	NYSE	ST	Wed, Sep 9, 2015	47.05	47.32	46.13	46.23
1384	NYSE	ST	Tue, Sep 8, 2015	46.41	46.58	45.97	46.38
1383	NYSE	ST	Fri, Sep 4, 2015	45.50	45.94	45.11	45.38
1382	NYSE	ST	Thu, Sep 3, 2015	46.22	46.70	45.95	46.26
1381	NYSE	ST	Wed, Sep 2, 2015	46.05	46.42	45.17	46.20
1380	NYSE	ST	Tue, Sep 1, 2015	46.33	46.87	45.47	45.70
1379	NYSE	ST	Mon, Aug 31, 2015	47.88	47.93	47.22	47.40
1378	NYSE	ST	Fri, Aug 28, 2015	47.46	48.09	47.25	48.07
1377	NYSE	ST	Thu, Aug 27, 2015	46.64	47.81	46.42	47.69
1376	NYSE	ST	Wed, Aug 26, 2015	45.92	46.42	44.97	46.28
1375	NYSE	ST	Tue, Aug 25, 2015	46.59	46.59	44.68	44.71
1374	NYSE	ST	Mon, Aug 24, 2015	43.96	47.37	43.72	45.11
1373	NYSE	ST	Fri, Aug 21, 2015	47.46	47.88	46.42	46.42
1372	NYSE	ST	Thu, Aug 20, 2015	48.71	49.30	47.73	47.84
1371	NYSE	ST	Wed, Aug 19, 2015	49.39	49.85	49.06	49.33
1370	NYSE	ST	Tue, Aug 18, 2015	50.12	50.47	49.68	49.77
1369	NYSE	ST	Mon, Aug 17, 2015	49.52	50.38	49.35	50.30
1368	NYSE	ST	Fri, Aug 14, 2015	49.64	50.13	49.33	49.79
1367	NYSE	ST	Thu, Aug 13, 2015	49.85	50.12	49.60	49.66
1366	NYSE	ST	Wed, Aug 12, 2015	49.90	49.96	48.46	49.85
1365	NYSE	ST	Tue, Aug 11, 2015	51.25	51.26	50.27	50.46
1364	NYSE	ST	Mon, Aug 10, 2015	50.90	51.80	50.70	51.79
1363	NYSE	ST	Fri, Aug 7, 2015	50.96	51.04	50.00	50.28
1362	NYSE	ST	Thu, Aug 6, 2015	52.00	52.00	51.06	51.10
1361	NYSE	ST	Wed, Aug 5, 2015	51.30	52.58	50.99	52.27
1360	NYSE	ST	Tue, Aug 4, 2015	51.06	51.21	50.82	51.17
1359	NYSE	ST	Mon, Aug 3, 2015	51.34	51.34	50.88	51.09
1358	NYSE	ST	Fri, Jul 31, 2015	51.31	51.39	50.81	51.32
1357	NYSE	ST	Thu, Jul 30, 2015	49.41	51.41	49.05	51.24
1356	NYSE	ST	Wed, Jul 29, 2015	48.85	49.61	48.63	49.10
1355	NYSE	ST	Tue, Jul 28, 2015	48.81	49.31	48.30	48.60
1354	NYSE	ST	Mon, Jul 27, 2015	49.37	49.63	48.90	49.45
1353	NYSE	ST	Fri, Jul 24, 2015	50.08	50.63	49.63	49.70
1352	NYSE	ST	Thu, Jul 23, 2015	50.06	50.82	50.04	50.27
1351	NYSE	ST	Wed, Jul 22, 2015	50.75	50.86	49.78	49.88
1350	NYSE	ST	Tue, Jul 21, 2015	50.85	51.24	50.80	50.98
1349	NYSE	ST	Mon, Jul 20, 2015	50.62	51.03	50.60	50.81
1348	NYSE	ST	Fri, Jul 17, 2015	50.98	51.08	50.59	50.64
1347	NYSE	ST	Thu, Jul 16, 2015	51.74	51.87	50.87	50.97
1346	NYSE	ST	Wed, Jul 15, 2015	51.25	51.99	51.24	51.51
1345	NYSE	ST	Tue, Jul 14, 2015	51.15	51.48	51.00	51.22
1344	NYSE	ST	Mon, Jul 13, 2015	51.12	51.30	50.57	51.27
1343	NYSE	ST	Fri, Jul 10, 2015	50.91	51.11	50.20	50.45
1342	NYSE	ST	Thu, Jul 9, 2015	50.27	50.81	50.02	50.32
1341	NYSE	ST	Wed, Jul 8, 2015	51.01	51.05	49.31	49.36
1340	NYSE	ST	Tue, Jul 7, 2015	52.32	52.36	50.53	51.62
1339	NYSE	ST	Mon, Jul 6, 2015	52.31	52.83	52.00	52.37
1338	NYSE	ST	Thu, Jul 2, 2015	52.98	53.19	52.71	52.88
1337	NYSE	ST	Wed, Jul 1, 2015	53.26	53.51	52.66	52.79
1336	NYSE	ST	Tue, Jun 30, 2015	52.95	53.23	52.39	52.74
1335	NYSE	ST	Mon, Jun 29, 2015	53.20	53.46	52.42	52.56
1334	NYSE	ST	Fri, Jun 26, 2015	54.40	54.52	53.74	53.76
1333	NYSE	ST	Thu, Jun 25, 2015	54.39	54.58	53.97	54.11
1332	NYSE	ST	Wed, Jun 24, 2015	54.84	54.86	54.15	54.39
1331	NYSE	ST	Tue, Jun 23, 2015	55.35	55.65	54.81	55.11
1330	NYSE	ST	Mon, Jun 22, 2015	55.40	55.57	54.96	55.35
1329	NYSE	ST	Fri, Jun 19, 2015	55.00	55.25	54.88	55.06
1328	NYSE	ST	Thu, Jun 18, 2015	54.67	55.26	54.52	55.05
1327	NYSE	ST	Wed, Jun 17, 2015	54.48	55.24	54.31	54.60
1326	NYSE	ST	Tue, Jun 16, 2015	54.32	54.50	53.91	54.48
1325	NYSE	ST	Mon, Jun 15, 2015	54.69	54.69	53.98	54.28
1324	NYSE	ST	Fri, Jun 12, 2015	55.33	55.38	54.97	55.09
1323	NYSE	ST	Thu, Jun 11, 2015	55.66	55.67	55.33	55.50
1322	NYSE	ST	Wed, Jun 10, 2015	55.40	55.78	55.36	55.47
1321	NYSE	ST	Tue, Jun 9, 2015	55.41	55.53	54.82	55.13
1320	NYSE	ST	Mon, Jun 8, 2015	55.93	56.05	55.39	55.48
1319	NYSE	ST	Fri, Jun 5, 2015	55.65	55.94	55.46	55.93
1318	NYSE	ST	Thu, Jun 4, 2015	56.00	56.34	55.58	55.65
1317	NYSE	ST	Wed, Jun 3, 2015	55.69	56.50	55.58	56.30
1316	NYSE	ST	Tue, Jun 2, 2015	55.12	55.51	54.87	55.43
1315	NYSE	ST	Mon, Jun 1, 2015	55.31	55.39	54.90	55.27
1314	NYSE	ST	Fri, May 29, 2015	55.50	55.84	55.05	55.09
1313	NYSE	ST	Thu, May 28, 2015	55.40	55.76	55.00	55.66
1312	NYSE	ST	Wed, May 27, 2015	55.26	55.42	54.93	55.39
1311	NYSE	ST	Tue, May 26, 2015	55.35	55.35	55.08	55.17
1310	NYSE	ST	Fri, May 22, 2015	55.01	55.61	54.90	55.52
1309	NYSE	ST	Thu, May 21, 2015	54.79	55.16	54.71	54.99
1308	NYSE	ST	Wed, May 20, 2015	55.13	55.24	54.52	54.74
1307	NYSE	ST	Tue, May 19, 2015	55.35	55.36	54.94	55.06
1306	NYSE	ST	Mon, May 18, 2015	55.50	55.54	55.15	55.21
1305	NYSE	ST	Fri, May 15, 2015	55.56	55.70	55.24	55.50
1304	NYSE	ST	Thu, May 14, 2015	55.55	55.83	55.42	55.56
1303	NYSE	ST	Wed, May 13, 2015	55.78	55.96	55.17	55.30
1302	NYSE	ST	Tue, May 12, 2015	56.04	56.16	55.39	55.40
1301	NYSE	ST	Mon, May 11, 2015	56.46	56.96	56.20	56.34
1300	NYSE	ST	Fri, May 8, 2015	55.62	56.74	55.33	56.51
1299	NYSE	ST	Thu, May 7, 2015	54.56	55.19	54.20	54.91
1298	NYSE	ST	Wed, May 6, 2015	54.55	54.95	54.05	54.42
1297	NYSE	ST	Tue, May 5, 2015	55.21	55.35	54.38	54.50
1296	NYSE	ST	Mon, May 4, 2015	55.60	56.02	55.13	55.43
1295	NYSE	ST	Fri, May 1, 2015	55.31	55.59	55.03	55.26
1294	NYSE	ST	Thu, Apr 30, 2015	56.27	56.47	54.82	55.21
1293	NYSE	ST	Wed, Apr 29, 2015	56.75	57.18	56.11	56.60
1292	NYSE	ST	Tue, Apr 28, 2015	58.10	58.10	56.08	57.05
1291	NYSE	ST	Mon, Apr 27, 2015	58.31	58.57	57.91	58.54
1290	NYSE	ST	Fri, Apr 24, 2015	58.65	58.65	57.81	58.00
1289	NYSE	ST	Thu, Apr 23, 2015	58.04	58.44	57.86	58.29
1288	NYSE	ST	Wed, Apr 22, 2015	58.13	58.41	57.46	58.27
1287	NYSE	ST	Tue, Apr 21, 2015	57.95	58.70	57.81	58.06
1286	NYSE	ST	Mon, Apr 20, 2015	58.39	58.39	57.49	57.65
1285	NYSE	ST	Fri, Apr 17, 2015	57.63	58.31	57.04	58.15
1284	NYSE	ST	Thu, Apr 16, 2015	58.27	58.32	57.96	58.12
1283	NYSE	ST	Wed, Apr 15, 2015	58.13	58.42	57.78	58.31
1282	NYSE	ST	Tue, Apr 14, 2015	57.57	57.99	57.07	57.88
1281	NYSE	ST	Mon, Apr 13, 2015	58.47	58.53	57.40	57.64
1280	NYSE	ST	Fri, Apr 10, 2015	58.82	59.04	58.37	58.48
1279	NYSE	ST	Thu, Apr 9, 2015	58.32	58.92	58.18	58.66
1278	NYSE	ST	Wed, Apr 8, 2015	57.96	58.21	57.57	58.13
1277	NYSE	ST	Tue, Apr 7, 2015	57.89	58.14	57.68	57.84
1276	NYSE	ST	Mon, Apr 6, 2015	57.49	58.45	57.46	58.01
1275	NYSE	ST	Thu, Apr 2, 2015	57.10	57.88	56.69	57.68
1274	NYSE	ST	Wed, Apr 1, 2015	57.45	58.00	56.56	56.94
1273	NYSE	ST	Tue, Mar 31, 2015	57.55	57.83	56.74	57.45
1272	NYSE	ST	Mon, Mar 30, 2015	56.83	57.85	56.83	57.47
1271	NYSE	ST	Fri, Mar 27, 2015	56.84	57.12	56.56	56.70
1270	NYSE	ST	Thu, Mar 26, 2015	56.39	56.85	55.65	56.72
1269	NYSE	ST	Wed, Mar 25, 2015	57.51	57.64	56.13	56.13
1268	NYSE	ST	Tue, Mar 24, 2015	57.58	58.02	57.40	57.47
1267	NYSE	ST	Mon, Mar 23, 2015	57.53	58.16	57.29	57.74
1266	NYSE	ST	Fri, Mar 20, 2015	57.44	57.94	57.01	57.45
1265	NYSE	ST	Thu, Mar 19, 2015	57.03	57.51	56.70	56.91
1264	NYSE	ST	Wed, Mar 18, 2015	55.76	57.61	55.53	57.11
1263	NYSE	ST	Tue, Mar 17, 2015	55.98	56.29	55.77	56.04
1262	NYSE	ST	Mon, Mar 16, 2015	56.01	56.34	55.93	56.11
1261	NYSE	ST	Fri, Mar 13, 2015	55.81	55.99	55.00	55.52
1260	NYSE	ST	Thu, Mar 12, 2015	54.96	55.87	54.88	55.85
1259	NYSE	ST	Wed, Mar 11, 2015	54.45	55.02	54.12	54.81
1258	NYSE	ST	Tue, Mar 10, 2015	54.67	55.25	54.52	54.52
1257	NYSE	ST	Mon, Mar 9, 2015	56.28	56.28	55.20	55.25
1256	NYSE	ST	Fri, Mar 6, 2015	56.60	56.84	55.82	55.99
1255	NYSE	ST	Thu, Mar 5, 2015	56.02	57.03	55.75	56.98
1254	NYSE	ST	Wed, Mar 4, 2015	55.45	56.15	55.42	56.03
1253	NYSE	ST	Tue, Mar 3, 2015	55.95	56.34	55.51	55.78
1252	NYSE	ST	Mon, Mar 2, 2015	54.02	56.24	54.00	56.22
1251	NYSE	ST	Fri, Feb 27, 2015	53.48	54.46	53.31	53.74
1250	NYSE	ST	Thu, Feb 26, 2015	54.01	54.44	53.37	53.65
1249	NYSE	ST	Wed, Feb 25, 2015	55.44	55.64	54.08	54.22
1248	NYSE	ST	Tue, Feb 24, 2015	54.85	55.67	54.80	55.30
1247	NYSE	ST	Mon, Feb 23, 2015	53.46	55.14	53.39	55.10
1246	NYSE	ST	Fri, Feb 20, 2015	52.63	53.44	51.98	53.39
1245	NYSE	ST	Thu, Feb 19, 2015	52.67	53.03	52.33	52.68
1244	NYSE	ST	Wed, Feb 18, 2015	51.98	52.98	51.70	52.80
1243	NYSE	ST	Tue, Feb 17, 2015	52.22	52.70	51.75	51.88
1242	NYSE	ST	Fri, Feb 13, 2015	52.74	52.76	52.31	52.50
1241	NYSE	ST	Thu, Feb 12, 2015	52.60	52.77	52.10	52.49
1240	NYSE	ST	Wed, Feb 11, 2015	53.01	53.27	52.13	52.30
1239	NYSE	ST	Tue, Feb 10, 2015	52.68	53.17	52.36	52.99
1238	NYSE	ST	Mon, Feb 9, 2015	51.60	52.70	51.35	52.58
1237	NYSE	ST	Fri, Feb 6, 2015	52.08	52.47	51.61	51.66
1236	NYSE	ST	Thu, Feb 5, 2015	50.87	51.95	50.43	51.93
1235	NYSE	ST	Wed, Feb 4, 2015	51.44	51.71	50.33	50.55
1234	NYSE	ST	Tue, Feb 3, 2015	51.01	51.75	50.02	51.46
1233	NYSE	ST	Mon, Feb 2, 2015	49.79	50.84	48.86	50.75
1232	NYSE	ST	Fri, Jan 30, 2015	49.72	50.33	49.25	49.32
1231	NYSE	ST	Thu, Jan 29, 2015	49.86	50.12	49.05	49.92
1230	NYSE	ST	Wed, Jan 28, 2015	50.63	50.99	49.82	50.07
1229	NYSE	ST	Tue, Jan 27, 2015	49.60	50.38	49.29	50.12
1228	NYSE	ST	Mon, Jan 26, 2015	50.40	50.60	50.01	50.45
1227	NYSE	ST	Fri, Jan 23, 2015	51.01	51.17	50.14	50.31
1226	NYSE	ST	Thu, Jan 22, 2015	50.60	51.24	50.08	51.02
1225	NYSE	ST	Wed, Jan 21, 2015	49.48	50.67	49.26	50.25
1224	NYSE	ST	Tue, Jan 20, 2015	49.67	50.00	48.98	49.66
1223	NYSE	ST	Fri, Jan 16, 2015	48.75	49.36	48.75	49.25
1222	NYSE	ST	Thu, Jan 15, 2015	49.82	49.82	48.93	48.98
1221	NYSE	ST	Wed, Jan 14, 2015	49.92	50.44	49.01	49.47
1220	NYSE	ST	Tue, Jan 13, 2015	50.51	50.97	50.00	50.60
1219	NYSE	ST	Mon, Jan 12, 2015	50.34	50.34	49.31	49.49
1218	NYSE	ST	Fri, Jan 9, 2015	51.20	51.29	50.11	50.25
1217	NYSE	ST	Thu, Jan 8, 2015	50.69	51.41	50.64	51.20
1216	NYSE	ST	Wed, Jan 7, 2015	50.90	51.08	50.07	50.26
1215	NYSE	ST	Tue, Jan 6, 2015	50.51	50.69	49.78	50.52
1214	NYSE	ST	Mon, Jan 5, 2015	51.80	51.81	50.47	51.14
1213	NYSE	ST	Fri, Jan 2, 2015	52.70	52.87	51.52	52.26
1212	NYSE	ST	Wed, Dec 31, 2014	52.88	53.16	52.39	52.41
1211	NYSE	ST	Tue, Dec 30, 2014	53.30	53.42	52.70	52.78
1210	NYSE	ST	Mon, Dec 29, 2014	53.29	53.61	53.17	53.40
1209	NYSE	ST	Fri, Dec 26, 2014	53.97	54.14	53.44	53.46
1208	NYSE	ST	Wed, Dec 24, 2014	53.60	53.85	53.30	53.70
1207	NYSE	ST	Tue, Dec 23, 2014	53.50	54.13	53.46	53.54
1206	NYSE	ST	Mon, Dec 22, 2014	52.63	53.29	52.37	53.29
1205	NYSE	ST	Fri, Dec 19, 2014	52.39	52.56	51.71	52.55
1204	NYSE	ST	Thu, Dec 18, 2014	51.89	52.25	51.63	52.23
1203	NYSE	ST	Wed, Dec 17, 2014	50.44	51.12	50.00	51.00
1202	NYSE	ST	Tue, Dec 16, 2014	50.86	51.36	50.38	50.38
1201	NYSE	ST	Mon, Dec 15, 2014	51.44	51.74	50.64	50.97
1200	NYSE	ST	Fri, Dec 12, 2014	51.69	51.90	51.15	51.16
1199	NYSE	ST	Thu, Dec 11, 2014	52.28	52.50	51.93	52.02
1198	NYSE	ST	Wed, Dec 10, 2014	52.90	53.34	51.94	52.10
1197	NYSE	ST	Tue, Dec 9, 2014	51.43	52.99	51.39	52.99
1196	NYSE	ST	Mon, Dec 8, 2014	51.92	52.29	51.75	51.99
1195	NYSE	ST	Fri, Dec 5, 2014	51.82	52.13	51.62	52.12
1194	NYSE	ST	Thu, Dec 4, 2014	51.66	51.93	51.42	51.72
1193	NYSE	ST	Wed, Dec 3, 2014	50.18	51.69	50.06	51.64
1192	NYSE	ST	Tue, Dec 2, 2014	49.65	50.24	49.65	50.15
1191	NYSE	ST	Mon, Dec 1, 2014	49.24	49.68	49.00	49.61
1190	NYSE	ST	Fri, Nov 28, 2014	49.97	49.97	49.45	49.57
1189	NYSE	ST	Wed, Nov 26, 2014	50.18	50.21	49.69	49.95
1188	NYSE	ST	Tue, Nov 25, 2014	49.98	50.15	49.76	50.05
1187	NYSE	ST	Mon, Nov 24, 2014	49.71	49.87	49.32	49.83
1186	NYSE	ST	Fri, Nov 21, 2014	49.10	49.91	48.97	49.65
1185	NYSE	ST	Thu, Nov 20, 2014	47.81	48.55	47.81	48.52
1184	NYSE	ST	Wed, Nov 19, 2014	47.96	48.30	47.64	47.99
1183	NYSE	ST	Tue, Nov 18, 2014	47.80	48.00	47.71	47.90
1182	NYSE	ST	Mon, Nov 17, 2014	47.87	48.05	47.66	47.70
1181	NYSE	ST	Fri, Nov 14, 2014	48.07	48.19	47.73	47.95
1180	NYSE	ST	Thu, Nov 13, 2014	48.82	49.00	48.40	48.52
1179	NYSE	ST	Wed, Nov 12, 2014	49.02	49.07	48.58	48.83
1178	NYSE	ST	Tue, Nov 11, 2014	49.31	49.66	49.05	49.13
1177	NYSE	ST	Mon, Nov 10, 2014	48.71	49.27	48.53	49.27
1176	NYSE	ST	Fri, Nov 7, 2014	48.65	48.81	48.29	48.81
1175	NYSE	ST	Thu, Nov 6, 2014	48.27	48.67	48.13	48.65
1174	NYSE	ST	Wed, Nov 5, 2014	48.38	48.39	47.55	48.16
1173	NYSE	ST	Tue, Nov 4, 2014	48.13	48.27	47.41	47.79
1172	NYSE	ST	Mon, Nov 3, 2014	48.87	49.16	48.07	48.29
1171	NYSE	ST	Fri, Oct 31, 2014	48.32	49.27	47.99	48.81
1170	NYSE	ST	Thu, Oct 30, 2014	46.98	47.60	46.86	47.59
1169	NYSE	ST	Wed, Oct 29, 2014	48.43	48.43	46.69	47.19
1168	NYSE	ST	Tue, Oct 28, 2014	46.50	48.02	46.32	48.01
1167	NYSE	ST	Mon, Oct 27, 2014	46.30	46.47	45.54	45.97
1166	NYSE	ST	Fri, Oct 24, 2014	45.79	46.36	45.48	46.33
1165	NYSE	ST	Thu, Oct 23, 2014	45.70	46.01	45.28	45.82
1164	NYSE	ST	Wed, Oct 22, 2014	45.79	45.92	45.15	45.17
1163	NYSE	ST	Tue, Oct 21, 2014	44.09	45.62	44.07	45.57
1162	NYSE	ST	Mon, Oct 20, 2014	43.80	44.12	43.61	43.99
1161	NYSE	ST	Fri, Oct 17, 2014	43.80	44.24	43.30	43.71
1160	NYSE	ST	Thu, Oct 16, 2014	41.87	43.53	41.87	43.20
1159	NYSE	ST	Wed, Oct 15, 2014	43.09	43.32	41.57	43.21
1158	NYSE	ST	Tue, Oct 14, 2014	42.05	43.62	41.75	42.87
1157	NYSE	ST	Mon, Oct 13, 2014	42.70	43.22	41.56	41.67
1156	NYSE	ST	Fri, Oct 10, 2014	42.97	43.11	42.21	42.63
1155	NYSE	ST	Thu, Oct 9, 2014	44.88	45.02	43.50	43.72
1154	NYSE	ST	Wed, Oct 8, 2014	44.01	44.90	43.62	44.83
1153	NYSE	ST	Tue, Oct 7, 2014	44.85	44.89	43.87	44.08
1152	NYSE	ST	Mon, Oct 6, 2014	45.25	45.74	45.06	45.09
1151	NYSE	ST	Fri, Oct 3, 2014	44.95	45.22	44.84	45.11
1150	NYSE	ST	Thu, Oct 2, 2014	44.55	44.68	44.19	44.59
1149	NYSE	ST	Wed, Oct 1, 2014	44.37	44.80	43.93	44.50
1148	NYSE	ST	Tue, Sep 30, 2014	45.86	45.86	44.40	44.53
1147	NYSE	ST	Mon, Sep 29, 2014	46.08	46.25	45.92	45.96
1146	NYSE	ST	Fri, Sep 26, 2014	46.30	46.52	46.25	46.43
1145	NYSE	ST	Thu, Sep 25, 2014	46.48	46.57	46.06	46.14
1144	NYSE	ST	Wed, Sep 24, 2014	45.96	46.64	45.93	46.61
1143	NYSE	ST	Tue, Sep 23, 2014	46.15	46.26	45.86	45.86
1142	NYSE	ST	Mon, Sep 22, 2014	46.45	46.52	46.16	46.41
1141	NYSE	ST	Fri, Sep 19, 2014	46.63	46.72	46.05	46.49
1140	NYSE	ST	Thu, Sep 18, 2014	47.22	47.50	46.63	46.67
1139	NYSE	ST	Wed, Sep 17, 2014	47.75	47.75	46.79	47.16
1138	NYSE	ST	Tue, Sep 16, 2014	47.67	47.84	47.25	47.57
1137	NYSE	ST	Mon, Sep 15, 2014	47.81	47.99	47.28	47.41
1136	NYSE	ST	Fri, Sep 12, 2014	47.95	48.15	47.36	47.72
1135	NYSE	ST	Thu, Sep 11, 2014	47.39	48.21	47.06	48.06
1134	NYSE	ST	Wed, Sep 10, 2014	47.39	47.81	47.39	47.67
1133	NYSE	ST	Tue, Sep 9, 2014	47.54	47.83	47.31	47.51
1132	NYSE	ST	Mon, Sep 8, 2014	47.24	47.76	47.23	47.59
1131	NYSE	ST	Fri, Sep 5, 2014	47.12	47.52	47.06	47.24
1130	NYSE	ST	Thu, Sep 4, 2014	48.41	48.77	48.00	48.09
1129	NYSE	ST	Wed, Sep 3, 2014	48.99	49.02	48.24	48.48
1128	NYSE	ST	Tue, Sep 2, 2014	49.10	49.24	48.84	49.00
1127	NYSE	ST	Fri, Aug 29, 2014	49.32	49.42	48.97	49.17
1126	NYSE	ST	Thu, Aug 28, 2014	49.51	49.59	49.13	49.14
1125	NYSE	ST	Wed, Aug 27, 2014	49.47	49.75	49.40	49.75
1124	NYSE	ST	Tue, Aug 26, 2014	49.53	49.67	49.38	49.55
1123	NYSE	ST	Mon, Aug 25, 2014	49.88	49.97	49.37	49.39
1122	NYSE	ST	Fri, Aug 22, 2014	49.76	49.76	49.28	49.64
1121	NYSE	ST	Thu, Aug 21, 2014	49.97	49.97	49.41	49.76
1120	NYSE	ST	Wed, Aug 20, 2014	49.23	49.87	49.00	49.63
1119	NYSE	ST	Tue, Aug 19, 2014	48.84	49.23	48.76	49.22
1118	NYSE	ST	Mon, Aug 18, 2014	47.26	49.24	47.09	48.84
1117	NYSE	ST	Fri, Aug 15, 2014	46.48	46.72	46.04	46.17
1116	NYSE	ST	Thu, Aug 14, 2014	46.04	46.48	45.94	46.31
1115	NYSE	ST	Wed, Aug 13, 2014	45.66	45.87	45.41	45.84
1114	NYSE	ST	Tue, Aug 12, 2014	45.37	45.64	45.21	45.52
1113	NYSE	ST	Mon, Aug 11, 2014	45.64	45.89	45.46	45.49
1112	NYSE	ST	Fri, Aug 8, 2014	45.04	45.52	44.84	45.45
1111	NYSE	ST	Thu, Aug 7, 2014	45.58	45.69	45.01	45.15
1110	NYSE	ST	Wed, Aug 6, 2014	45.70	45.71	45.22	45.47
1109	NYSE	ST	Tue, Aug 5, 2014	46.04	46.19	45.57	45.69
1108	NYSE	ST	Mon, Aug 4, 2014	46.02	46.54	45.99	46.24
1107	NYSE	ST	Fri, Aug 1, 2014	46.03	46.34	45.58	45.90
1106	NYSE	ST	Thu, Jul 31, 2014	46.67	46.69	46.20	46.24
1105	NYSE	ST	Wed, Jul 30, 2014	46.37	47.12	46.30	46.85
1104	NYSE	ST	Tue, Jul 29, 2014	47.65	47.65	45.88	46.45
1103	NYSE	ST	Mon, Jul 28, 2014	47.45	47.45	46.80	46.93
1102	NYSE	ST	Fri, Jul 25, 2014	47.40	47.55	47.20	47.41
1101	NYSE	ST	Thu, Jul 24, 2014	47.88	47.95	47.57	47.57
1100	NYSE	ST	Wed, Jul 23, 2014	48.83	48.83	47.79	47.79
1099	NYSE	ST	Tue, Jul 22, 2014	48.30	48.94	48.19	48.67
1098	NYSE	ST	Mon, Jul 21, 2014	48.28	48.35	47.93	48.19
1097	NYSE	ST	Fri, Jul 18, 2014	47.75	48.34	47.67	48.33
1096	NYSE	ST	Thu, Jul 17, 2014	48.00	48.00	47.57	47.63
1095	NYSE	ST	Wed, Jul 16, 2014	48.38	48.47	47.86	48.00
1094	NYSE	ST	Tue, Jul 15, 2014	48.26	48.46	47.87	48.22
1093	NYSE	ST	Mon, Jul 14, 2014	48.12	48.29	47.94	48.19
1092	NYSE	ST	Fri, Jul 11, 2014	48.00	48.00	47.71	47.80
1091	NYSE	ST	Thu, Jul 10, 2014	47.95	48.15	47.76	47.92
1090	NYSE	ST	Wed, Jul 9, 2014	48.16	48.45	48.03	48.25
1089	NYSE	ST	Tue, Jul 8, 2014	48.11	48.37	47.78	48.21
1088	NYSE	ST	Mon, Jul 7, 2014	47.42	48.37	47.10	48.30
1087	NYSE	ST	Thu, Jul 3, 2014	46.95	47.44	46.86	47.39
1086	NYSE	ST	Wed, Jul 2, 2014	46.93	47.00	46.42	46.74
1085	NYSE	ST	Tue, Jul 1, 2014	46.86	47.18	46.79	47.01
1084	NYSE	ST	Mon, Jun 30, 2014	46.52	46.81	46.28	46.78
1083	NYSE	ST	Fri, Jun 27, 2014	45.86	46.47	45.86	46.44
1082	NYSE	ST	Thu, Jun 26, 2014	45.63	45.98	45.43	45.94
1081	NYSE	ST	Wed, Jun 25, 2014	45.78	46.04	45.58	45.73
1080	NYSE	ST	Tue, Jun 24, 2014	45.85	46.12	45.62	45.77
1079	NYSE	ST	Mon, Jun 23, 2014	45.84	45.88	45.58	45.82
1078	NYSE	ST	Fri, Jun 20, 2014	45.52	45.77	45.29	45.74
1077	NYSE	ST	Thu, Jun 19, 2014	44.58	45.37	44.40	45.34
1076	NYSE	ST	Wed, Jun 18, 2014	44.60	44.65	44.26	44.56
1075	NYSE	ST	Tue, Jun 17, 2014	43.87	44.79	43.71	44.69
1074	NYSE	ST	Mon, Jun 16, 2014	43.86	44.01	43.70	43.94
1073	NYSE	ST	Fri, Jun 13, 2014	44.13	44.13	43.66	43.86
1072	NYSE	ST	Thu, Jun 12, 2014	44.42	44.49	43.83	43.92
1071	NYSE	ST	Wed, Jun 11, 2014	44.21	44.60	43.97	44.48
1070	NYSE	ST	Tue, Jun 10, 2014	44.05	44.27	43.83	44.25
1069	NYSE	ST	Mon, Jun 9, 2014	44.08	44.40	43.89	44.10
1068	NYSE	ST	Fri, Jun 6, 2014	44.48	44.52	44.07	44.20
1067	NYSE	ST	Thu, Jun 5, 2014	43.75	44.32	43.55	44.30
1066	NYSE	ST	Wed, Jun 4, 2014	43.51	43.74	43.20	43.60
1065	NYSE	ST	Tue, Jun 3, 2014	43.32	43.62	43.16	43.51
1064	NYSE	ST	Mon, Jun 2, 2014	43.09	43.59	42.89	43.53
1063	NYSE	ST	Fri, May 30, 2014	43.14	43.20	42.73	42.89
1062	NYSE	ST	Thu, May 29, 2014	43.22	43.23	42.70	43.09
1061	NYSE	ST	Wed, May 28, 2014	43.11	43.42	42.90	43.11
1060	NYSE	ST	Tue, May 27, 2014	42.93	43.19	42.69	43.00
1059	NYSE	ST	Fri, May 23, 2014	42.59	42.85	42.37	42.80
1058	NYSE	ST	Thu, May 22, 2014	42.57	42.88	42.12	42.47
1057	NYSE	ST	Wed, May 21, 2014	42.59	43.13	42.50	42.81
1056	NYSE	ST	Tue, May 20, 2014	43.44	43.47	42.82	42.89
1055	NYSE	ST	Mon, May 19, 2014	43.13	43.60	42.86	43.49
1054	NYSE	ST	Fri, May 16, 2014	42.55	43.25	42.44	43.22
1053	NYSE	ST	Thu, May 15, 2014	42.79	42.79	41.94	42.63
1052	NYSE	ST	Wed, May 14, 2014	43.26	43.26	42.58	42.75
1051	NYSE	ST	Tue, May 13, 2014	42.93	43.35	42.90	43.19
1050	NYSE	ST	Mon, May 12, 2014	41.99	43.00	41.99	42.88
1049	NYSE	ST	Fri, May 9, 2014	41.85	42.02	41.54	41.70
1048	NYSE	ST	Thu, May 8, 2014	41.87	42.20	41.59	41.77
1047	NYSE	ST	Wed, May 7, 2014	41.60	41.92	41.30	41.91
1046	NYSE	ST	Tue, May 6, 2014	42.20	42.35	41.51	41.59
1045	NYSE	ST	Mon, May 5, 2014	42.52	42.73	42.15	42.27
1044	NYSE	ST	Fri, May 2, 2014	41.78	43.28	41.76	42.83
1043	NYSE	ST	Thu, May 1, 2014	42.27	42.96	42.17	42.96
1042	NYSE	ST	Wed, Apr 30, 2014	42.54	42.74	42.13	42.47
1041	NYSE	ST	Tue, Apr 29, 2014	44.12	44.48	42.12	42.52
1040	NYSE	ST	Mon, Apr 28, 2014	43.32	43.67	42.53	43.61
1039	NYSE	ST	Fri, Apr 25, 2014	44.31	44.31	43.19	43.25
1038	NYSE	ST	Thu, Apr 24, 2014	44.69	44.77	44.26	44.29
1037	NYSE	ST	Wed, Apr 23, 2014	44.70	44.87	44.45	44.53
1036	NYSE	ST	Tue, Apr 22, 2014	44.83	44.83	44.67	44.70
1035	NYSE	ST	Mon, Apr 21, 2014	44.80	45.02	44.72	44.77
1034	NYSE	ST	Thu, Apr 17, 2014	44.29	44.84	44.15	44.75
1033	NYSE	ST	Wed, Apr 16, 2014	44.11	44.58	44.11	44.50
1032	NYSE	ST	Tue, Apr 15, 2014	43.79	44.05	43.44	43.89
1031	NYSE	ST	Mon, Apr 14, 2014	44.50	44.50	43.31	43.68
1030	NYSE	ST	Fri, Apr 11, 2014	43.90	43.92	43.01	43.28
1029	NYSE	ST	Thu, Apr 10, 2014	43.65	43.86	43.19	43.40
1028	NYSE	ST	Wed, Apr 9, 2014	43.22	43.67	43.19	43.67
1027	NYSE	ST	Tue, Apr 8, 2014	42.51	43.10	42.35	43.04
1026	NYSE	ST	Mon, Apr 7, 2014	42.94	42.94	42.23	42.49
1025	NYSE	ST	Fri, Apr 4, 2014	43.80	43.98	42.70	43.03
1024	NYSE	ST	Thu, Apr 3, 2014	43.65	43.88	43.44	43.73
1023	NYSE	ST	Wed, Apr 2, 2014	43.33	43.67	43.15	43.62
1022	NYSE	ST	Tue, Apr 1, 2014	42.67	43.21	42.26	43.16
1021	NYSE	ST	Mon, Mar 31, 2014	42.55	42.87	42.54	42.64
1020	NYSE	ST	Fri, Mar 28, 2014	42.14	42.74	42.14	42.53
1019	NYSE	ST	Thu, Mar 27, 2014	43.09	43.16	42.15	42.21
1018	NYSE	ST	Wed, Mar 26, 2014	42.88	43.28	42.77	42.90
1017	NYSE	ST	Tue, Mar 25, 2014	42.55	42.82	42.46	42.74
1016	NYSE	ST	Mon, Mar 24, 2014	42.90	43.16	42.40	42.45
1015	NYSE	ST	Fri, Mar 21, 2014	42.44	42.84	42.29	42.70
1014	NYSE	ST	Thu, Mar 20, 2014	41.69	42.19	41.61	42.16
1013	NYSE	ST	Wed, Mar 19, 2014	42.33	42.34	41.33	41.70
1012	NYSE	ST	Tue, Mar 18, 2014	41.81	42.51	41.61	42.19
1011	NYSE	ST	Mon, Mar 17, 2014	41.06	41.72	41.02	41.71
1010	NYSE	ST	Fri, Mar 14, 2014	40.41	40.80	40.11	40.76
1009	NYSE	ST	Thu, Mar 13, 2014	40.97	41.08	40.43	40.65
1008	NYSE	ST	Wed, Mar 12, 2014	41.02	41.16	40.56	41.06
1007	NYSE	ST	Tue, Mar 11, 2014	41.37	41.61	40.87	41.16
1006	NYSE	ST	Mon, Mar 10, 2014	41.35	41.56	40.75	41.26
1005	NYSE	ST	Fri, Mar 7, 2014	41.00	41.40	40.86	41.23
1004	NYSE	ST	Thu, Mar 6, 2014	40.87	40.92	40.66	40.80
1003	NYSE	ST	Wed, Mar 5, 2014	40.59	40.81	40.44	40.72
1002	NYSE	ST	Tue, Mar 4, 2014	40.48	40.60	40.28	40.48
1001	NYSE	ST	Mon, Mar 3, 2014	40.23	40.40	39.73	40.14
1000	NYSE	ST	Fri, Feb 28, 2014	40.52	40.72	40.25	40.64
999	NYSE	ST	Thu, Feb 27, 2014	40.54	40.70	40.33	40.46
998	NYSE	ST	Wed, Feb 26, 2014	40.20	40.65	40.09	40.50
997	NYSE	ST	Tue, Feb 25, 2014	40.30	40.77	39.99	40.08
996	NYSE	ST	Mon, Feb 24, 2014	39.95	40.29	39.84	40.25
995	NYSE	ST	Fri, Feb 21, 2014	40.52	40.57	39.94	39.94
994	NYSE	ST	Thu, Feb 20, 2014	40.30	40.59	40.03	40.51
993	NYSE	ST	Wed, Feb 19, 2014	40.61	40.76	40.19	40.27
992	NYSE	ST	Tue, Feb 18, 2014	40.78	41.13	40.42	40.63
991	NYSE	ST	Fri, Feb 14, 2014	40.35	40.75	40.30	40.56
990	NYSE	ST	Thu, Feb 13, 2014	40.57	40.75	40.28	40.45
989	NYSE	ST	Wed, Feb 12, 2014	40.48	40.89	40.42	40.69
988	NYSE	ST	Tue, Feb 11, 2014	40.13	40.69	40.13	40.48
987	NYSE	ST	Mon, Feb 10, 2014	40.25	40.48	40.05	40.17
986	NYSE	ST	Fri, Feb 7, 2014	39.74	40.44	39.74	40.13
985	NYSE	ST	Thu, Feb 6, 2014	39.56	39.74	39.31	39.61
984	NYSE	ST	Wed, Feb 5, 2014	39.60	39.90	39.13	39.57
983	NYSE	ST	Tue, Feb 4, 2014	38.68	39.52	37.49	39.50
982	NYSE	ST	Mon, Feb 3, 2014	37.29	38.13	36.50	36.78
981	NYSE	ST	Fri, Jan 31, 2014	37.25	37.54	36.90	37.44
980	NYSE	ST	Thu, Jan 30, 2014	37.83	37.84	37.26	37.59
979	NYSE	ST	Wed, Jan 29, 2014	37.25	37.53	37.19	37.26
978	NYSE	ST	Tue, Jan 28, 2014	37.01	37.43	36.99	37.42
977	NYSE	ST	Mon, Jan 27, 2014	36.98	37.26	36.54	37.00
976	NYSE	ST	Fri, Jan 24, 2014	37.21	37.21	36.72	37.01
975	NYSE	ST	Thu, Jan 23, 2014	38.26	38.34	37.31	37.54
974	NYSE	ST	Wed, Jan 22, 2014	38.30	38.38	38.12	38.27
973	NYSE	ST	Tue, Jan 21, 2014	38.89	38.89	38.13	38.32
972	NYSE	ST	Fri, Jan 17, 2014	38.56	38.91	38.40	38.63
971	NYSE	ST	Thu, Jan 16, 2014	38.48	38.68	38.32	38.52
970	NYSE	ST	Wed, Jan 15, 2014	38.20	38.80	38.20	38.49
969	NYSE	ST	Tue, Jan 14, 2014	38.15	38.29	38.00	38.20
968	NYSE	ST	Mon, Jan 13, 2014	38.10	38.27	37.87	37.98
967	NYSE	ST	Fri, Jan 10, 2014	38.21	38.42	37.94	38.11
966	NYSE	ST	Thu, Jan 9, 2014	38.25	38.33	37.85	38.10
965	NYSE	ST	Wed, Jan 8, 2014	37.92	38.21	37.73	38.08
964	NYSE	ST	Tue, Jan 7, 2014	37.76	38.02	37.73	37.89
963	NYSE	ST	Mon, Jan 6, 2014	38.25	38.33	37.56	37.67
962	NYSE	ST	Fri, Jan 3, 2014	38.34	38.45	38.13	38.17
961	NYSE	ST	Thu, Jan 2, 2014	38.62	38.62	38.11	38.29
960	NYSE	ST	Tue, Dec 31, 2013	38.70	38.94	38.69	38.77
959	NYSE	ST	Mon, Dec 30, 2013	38.60	38.95	38.55	38.73
958	NYSE	ST	Fri, Dec 27, 2013	38.69	38.73	38.32	38.55
957	NYSE	ST	Thu, Dec 26, 2013	38.75	38.75	38.39	38.45
956	NYSE	ST	Tue, Dec 24, 2013	38.40	38.55	38.32	38.50
955	NYSE	ST	Mon, Dec 23, 2013	38.15	38.39	38.01	38.35
954	NYSE	ST	Fri, Dec 20, 2013	37.81	38.11	37.78	37.97
953	NYSE	ST	Thu, Dec 19, 2013	38.00	38.00	37.71	37.88
952	NYSE	ST	Wed, Dec 18, 2013	37.50	37.77	36.97	37.68
951	NYSE	ST	Tue, Dec 17, 2013	37.65	37.76	37.30	37.37
950	NYSE	ST	Mon, Dec 16, 2013	37.58	37.82	37.23	37.72
949	NYSE	ST	Fri, Dec 13, 2013	37.50	37.77	37.19	37.32
948	NYSE	ST	Thu, Dec 12, 2013	36.96	37.73	36.96	37.50
947	NYSE	ST	Wed, Dec 11, 2013	37.55	37.63	36.92	37.07
946	NYSE	ST	Tue, Dec 10, 2013	37.25	37.59	36.75	37.55
945	NYSE	ST	Mon, Dec 9, 2013	37.87	38.01	37.32	37.39
944	NYSE	ST	Fri, Dec 6, 2013	37.90	37.99	37.66	37.87
943	NYSE	ST	Thu, Dec 5, 2013	37.45	37.60	37.31	37.48
942	NYSE	ST	Wed, Dec 4, 2013	38.15	38.23	37.12	37.51
941	NYSE	ST	Tue, Dec 3, 2013	38.00	38.41	37.83	38.15
940	NYSE	ST	Mon, Dec 2, 2013	38.85	39.09	38.51	38.92
939	NYSE	ST	Fri, Nov 29, 2013	39.14	39.47	38.87	38.98
938	NYSE	ST	Wed, Nov 27, 2013	38.99	39.06	38.73	38.86
937	NYSE	ST	Tue, Nov 26, 2013	38.62	38.93	38.41	38.92
936	NYSE	ST	Mon, Nov 25, 2013	38.16	38.56	37.97	38.47
935	NYSE	ST	Fri, Nov 22, 2013	38.11	38.20	37.85	37.99
934	NYSE	ST	Thu, Nov 21, 2013	37.76	38.15	37.63	38.00
933	NYSE	ST	Wed, Nov 20, 2013	37.37	37.80	37.02	37.55
932	NYSE	ST	Tue, Nov 19, 2013	37.38	37.38	36.99	37.21
931	NYSE	ST	Mon, Nov 18, 2013	38.02	38.36	37.22	37.36
930	NYSE	ST	Fri, Nov 15, 2013	37.86	38.13	37.58	38.03
929	NYSE	ST	Thu, Nov 14, 2013	37.40	37.64	37.17	37.62
928	NYSE	ST	Wed, Nov 13, 2013	36.99	37.49	36.99	37.45
927	NYSE	ST	Tue, Nov 12, 2013	37.58	37.68	37.01	37.20
926	NYSE	ST	Mon, Nov 11, 2013	37.17	37.57	36.95	37.57
925	NYSE	ST	Fri, Nov 8, 2013	37.15	37.23	36.86	37.11
924	NYSE	ST	Thu, Nov 7, 2013	37.38	37.59	36.93	37.00
923	NYSE	ST	Wed, Nov 6, 2013	37.72	37.72	37.34	37.48
922	NYSE	ST	Tue, Nov 5, 2013	37.56	37.61	37.27	37.47
921	NYSE	ST	Mon, Nov 4, 2013	37.93	37.97	37.29	37.59
920	NYSE	ST	Fri, Nov 1, 2013	37.62	38.07	37.50	37.60
919	NYSE	ST	Thu, Oct 31, 2013	38.13	38.13	37.56	37.63
918	NYSE	ST	Wed, Oct 30, 2013	37.64	38.33	37.57	38.06
917	NYSE	ST	Tue, Oct 29, 2013	37.75	39.37	37.62	38.28
916	NYSE	ST	Mon, Oct 28, 2013	40.45	40.78	40.01	40.36
915	NYSE	ST	Fri, Oct 25, 2013	41.04	41.09	40.37	40.62
914	NYSE	ST	Thu, Oct 24, 2013	40.60	41.00	40.23	40.94
913	NYSE	ST	Wed, Oct 23, 2013	39.67	40.64	39.43	40.61
912	NYSE	ST	Tue, Oct 22, 2013	39.98	40.18	39.69	40.12
911	NYSE	ST	Mon, Oct 21, 2013	39.80	39.97	39.46	39.68
910	NYSE	ST	Fri, Oct 18, 2013	39.54	39.92	39.42	39.72
909	NYSE	ST	Thu, Oct 17, 2013	38.93	39.29	38.93	39.24
908	NYSE	ST	Wed, Oct 16, 2013	39.26	39.67	38.94	39.19
907	NYSE	ST	Tue, Oct 15, 2013	39.41	39.45	39.00	39.15
906	NYSE	ST	Mon, Oct 14, 2013	38.61	39.53	38.54	39.50
905	NYSE	ST	Fri, Oct 11, 2013	38.76	38.87	38.41	38.75
904	NYSE	ST	Thu, Oct 10, 2013	38.47	38.84	38.24	38.71
903	NYSE	ST	Wed, Oct 9, 2013	38.73	38.73	38.00	38.09
902	NYSE	ST	Tue, Oct 8, 2013	39.02	39.04	37.93	38.13
901	NYSE	ST	Mon, Oct 7, 2013	38.88	39.05	38.51	38.97
900	NYSE	ST	Fri, Oct 4, 2013	38.62	39.30	38.11	39.07
899	NYSE	ST	Thu, Oct 3, 2013	38.78	38.84	37.94	37.96
898	NYSE	ST	Wed, Oct 2, 2013	37.90	38.60	37.68	38.43
897	NYSE	ST	Tue, Oct 1, 2013	38.18	38.50	37.87	38.17
896	NYSE	ST	Mon, Sep 30, 2013	38.23	38.41	38.06	38.27
895	NYSE	ST	Fri, Sep 27, 2013	38.43	38.72	38.37	38.70
894	NYSE	ST	Thu, Sep 26, 2013	38.50	38.78	38.38	38.57
893	NYSE	ST	Wed, Sep 25, 2013	38.41	38.62	38.16	38.54
892	NYSE	ST	Tue, Sep 24, 2013	37.76	38.55	37.70	38.48
891	NYSE	ST	Mon, Sep 23, 2013	38.27	38.39	37.84	37.86
890	NYSE	ST	Fri, Sep 20, 2013	38.72	38.83	38.38	38.43
889	NYSE	ST	Thu, Sep 19, 2013	38.19	38.82	38.19	38.76
888	NYSE	ST	Wed, Sep 18, 2013	37.67	38.34	37.67	38.15
887	NYSE	ST	Tue, Sep 17, 2013	38.55	38.58	37.74	37.77
886	NYSE	ST	Mon, Sep 16, 2013	38.24	38.50	38.05	38.47
885	NYSE	ST	Fri, Sep 13, 2013	38.12	38.26	37.72	37.82
884	NYSE	ST	Thu, Sep 12, 2013	38.86	38.86	38.04	38.10
883	NYSE	ST	Wed, Sep 11, 2013	38.73	38.92	38.73	38.90
882	NYSE	ST	Tue, Sep 10, 2013	38.75	38.97	38.61	38.80
881	NYSE	ST	Mon, Sep 9, 2013	38.05	38.81	38.04	38.53
880	NYSE	ST	Fri, Sep 6, 2013	38.10	38.42	37.76	38.08
879	NYSE	ST	Thu, Sep 5, 2013	37.94	38.30	37.54	38.00
878	NYSE	ST	Wed, Sep 4, 2013	37.61	38.06	37.52	37.84
877	NYSE	ST	Tue, Sep 3, 2013	37.59	37.97	37.48	37.74
876	NYSE	ST	Fri, Aug 30, 2013	37.48	37.48	37.04	37.28
875	NYSE	ST	Thu, Aug 29, 2013	36.92	37.48	36.91	37.47
874	NYSE	ST	Wed, Aug 28, 2013	36.80	37.11	36.77	37.11
873	NYSE	ST	Tue, Aug 27, 2013	37.50	37.62	36.87	36.87
872	NYSE	ST	Mon, Aug 26, 2013	38.45	38.47	37.94	37.99
871	NYSE	ST	Fri, Aug 23, 2013	38.09	38.41	37.88	38.34
870	NYSE	ST	Thu, Aug 22, 2013	37.56	38.00	37.50	37.99
869	NYSE	ST	Wed, Aug 21, 2013	37.55	37.83	37.41	37.42
868	NYSE	ST	Tue, Aug 20, 2013	37.86	38.04	37.63	37.68
867	NYSE	ST	Mon, Aug 19, 2013	37.70	38.09	37.70	37.82
866	NYSE	ST	Fri, Aug 16, 2013	37.45	37.91	37.30	37.83
865	NYSE	ST	Thu, Aug 15, 2013	37.73	37.88	37.25	37.30
864	NYSE	ST	Wed, Aug 14, 2013	38.18	38.32	37.84	38.12
863	NYSE	ST	Tue, Aug 13, 2013	38.17	38.41	37.95	38.13
862	NYSE	ST	Mon, Aug 12, 2013	38.13	38.38	37.84	38.02
861	NYSE	ST	Fri, Aug 9, 2013	38.30	38.42	38.01	38.17
860	NYSE	ST	Thu, Aug 8, 2013	37.42	38.53	37.35	38.38
859	NYSE	ST	Wed, Aug 7, 2013	37.81	38.05	37.31	37.38
858	NYSE	ST	Tue, Aug 6, 2013	38.23	38.35	37.51	37.86
857	NYSE	ST	Mon, Aug 5, 2013	38.22	38.46	38.01	38.40
856	NYSE	ST	Fri, Aug 2, 2013	37.89	38.46	37.89	38.30
855	NYSE	ST	Thu, Aug 1, 2013	37.84	38.29	37.77	38.05
854	NYSE	ST	Wed, Jul 31, 2013	37.31	37.82	37.31	37.58
853	NYSE	ST	Tue, Jul 30, 2013	37.19	37.48	37.05	37.34
852	NYSE	ST	Mon, Jul 29, 2013	37.12	37.42	36.76	37.00
851	NYSE	ST	Fri, Jul 26, 2013	36.65	37.29	36.65	37.26
850	NYSE	ST	Thu, Jul 25, 2013	36.88	37.43	36.82	37.42
849	NYSE	ST	Wed, Jul 24, 2013	37.45	37.45	36.69	36.95
848	NYSE	ST	Tue, Jul 23, 2013	37.11	37.42	35.75	36.21
847	NYSE	ST	Mon, Jul 22, 2013	37.02	37.32	36.79	37.21
846	NYSE	ST	Fri, Jul 19, 2013	36.64	36.91	36.46	36.91
845	NYSE	ST	Thu, Jul 18, 2013	36.43	36.57	36.21	36.53
844	NYSE	ST	Wed, Jul 17, 2013	36.27	36.51	36.10	36.22
843	NYSE	ST	Tue, Jul 16, 2013	36.73	36.82	36.01	36.27
842	NYSE	ST	Mon, Jul 15, 2013	36.74	36.89	36.60	36.75
841	NYSE	ST	Fri, Jul 12, 2013	36.40	36.74	36.28	36.61
840	NYSE	ST	Thu, Jul 11, 2013	36.37	36.54	36.10	36.46
839	NYSE	ST	Wed, Jul 10, 2013	35.91	36.10	35.79	36.10
838	NYSE	ST	Tue, Jul 9, 2013	35.77	36.10	35.64	35.96
837	NYSE	ST	Mon, Jul 8, 2013	35.32	35.60	35.18	35.58
836	NYSE	ST	Fri, Jul 5, 2013	35.11	35.27	34.98	35.09
835	NYSE	ST	Wed, Jul 3, 2013	34.78	34.97	34.44	34.90
834	NYSE	ST	Tue, Jul 2, 2013	35.13	35.29	34.80	34.87
833	NYSE	ST	Mon, Jul 1, 2013	35.17	35.28	34.91	35.12
832	NYSE	ST	Fri, Jun 28, 2013	35.34	35.34	34.89	34.90
831	NYSE	ST	Thu, Jun 27, 2013	35.57	35.66	35.23	35.43
830	NYSE	ST	Wed, Jun 26, 2013	35.16	35.35	34.88	35.26
829	NYSE	ST	Tue, Jun 25, 2013	34.94	35.08	34.67	34.86
828	NYSE	ST	Mon, Jun 24, 2013	34.83	34.83	33.63	34.46
827	NYSE	ST	Fri, Jun 21, 2013	34.92	35.12	34.52	35.08
826	NYSE	ST	Thu, Jun 20, 2013	35.45	35.71	34.61	34.85
825	NYSE	ST	Wed, Jun 19, 2013	35.87	36.00	35.54	35.78
824	NYSE	ST	Tue, Jun 18, 2013	35.74	35.96	35.66	35.92
823	NYSE	ST	Mon, Jun 17, 2013	35.44	35.85	35.42	35.69
822	NYSE	ST	Fri, Jun 14, 2013	35.47	35.59	35.23	35.32
821	NYSE	ST	Thu, Jun 13, 2013	34.96	35.59	34.75	35.46
820	NYSE	ST	Wed, Jun 12, 2013	35.42	35.50	34.76	35.05
819	NYSE	ST	Tue, Jun 11, 2013	35.51	35.70	35.16	35.28
818	NYSE	ST	Mon, Jun 10, 2013	35.75	36.02	35.47	35.93
817	NYSE	ST	Fri, Jun 7, 2013	35.11	35.69	34.96	35.62
816	NYSE	ST	Thu, Jun 6, 2013	34.73	35.10	34.55	35.10
815	NYSE	ST	Wed, Jun 5, 2013	34.75	35.05	34.53	34.71
814	NYSE	ST	Tue, Jun 4, 2013	35.00	35.08	34.60	34.90
813	NYSE	ST	Mon, Jun 3, 2013	35.18	35.18	34.53	34.87
812	NYSE	ST	Fri, May 31, 2013	34.94	35.43	34.83	35.10
811	NYSE	ST	Thu, May 30, 2013	35.02	35.36	34.88	35.15
810	NYSE	ST	Wed, May 29, 2013	34.71	35.34	34.44	35.10
809	NYSE	ST	Tue, May 28, 2013	34.92	35.40	34.61	34.89
808	NYSE	ST	Fri, May 24, 2013	34.50	34.70	34.20	34.54
807	NYSE	ST	Thu, May 23, 2013	34.36	34.93	33.95	34.79
806	NYSE	ST	Wed, May 22, 2013	35.69	35.75	34.87	35.00
805	NYSE	ST	Tue, May 21, 2013	36.62	36.97	36.62	36.69
804	NYSE	ST	Mon, May 20, 2013	36.46	37.06	36.41	36.65
803	NYSE	ST	Fri, May 17, 2013	35.09	36.90	35.09	36.57
802	NYSE	ST	Thu, May 16, 2013	34.80	35.18	34.64	35.02
801	NYSE	ST	Wed, May 15, 2013	34.60	34.82	34.52	34.82
800	NYSE	ST	Tue, May 14, 2013	35.06	35.08	34.73	34.75
799	NYSE	ST	Mon, May 13, 2013	35.15	35.25	34.57	34.78
798	NYSE	ST	Fri, May 10, 2013	35.20	35.30	35.02	35.27
797	NYSE	ST	Thu, May 9, 2013	35.00	35.42	34.86	35.25
796	NYSE	ST	Wed, May 8, 2013	34.72	35.01	34.68	35.00
795	NYSE	ST	Tue, May 7, 2013	34.76	34.96	34.45	34.85
794	NYSE	ST	Mon, May 6, 2013	34.64	34.73	34.46	34.61
793	NYSE	ST	Fri, May 3, 2013	34.08	34.79	34.08	34.67
792	NYSE	ST	Thu, May 2, 2013	33.17	33.98	33.17	33.81
791	NYSE	ST	Wed, May 1, 2013	33.35	33.56	33.11	33.18
790	NYSE	ST	Tue, Apr 30, 2013	33.38	33.54	33.24	33.45
789	NYSE	ST	Mon, Apr 29, 2013	33.55	33.67	33.31	33.50
788	NYSE	ST	Fri, Apr 26, 2013	33.69	33.71	33.24	33.45
787	NYSE	ST	Thu, Apr 25, 2013	33.88	33.97	33.53	33.71
786	NYSE	ST	Wed, Apr 24, 2013	33.76	33.90	33.25	33.76
785	NYSE	ST	Tue, Apr 23, 2013	33.00	33.62	32.74	33.47
784	NYSE	ST	Mon, Apr 22, 2013	31.25	31.48	30.80	31.37
783	NYSE	ST	Fri, Apr 19, 2013	31.26	31.28	30.84	31.24
782	NYSE	ST	Thu, Apr 18, 2013	31.36	31.45	30.87	31.13
781	NYSE	ST	Wed, Apr 17, 2013	31.81	31.81	31.21	31.28
780	NYSE	ST	Tue, Apr 16, 2013	31.82	32.14	31.72	32.06
779	NYSE	ST	Mon, Apr 15, 2013	32.21	32.22	31.52	31.52
778	NYSE	ST	Fri, Apr 12, 2013	32.65	32.90	32.09	32.42
777	NYSE	ST	Thu, Apr 11, 2013	32.43	32.70	32.25	32.66
776	NYSE	ST	Wed, Apr 10, 2013	32.36	32.37	32.15	32.25
775	NYSE	ST	Tue, Apr 9, 2013	31.97	32.36	31.92	32.14
774	NYSE	ST	Mon, Apr 8, 2013	31.50	31.98	31.49	31.98
773	NYSE	ST	Fri, Apr 5, 2013	31.75	32.10	31.55	32.03
772	NYSE	ST	Thu, Apr 4, 2013	31.97	32.24	31.97	32.11
771	NYSE	ST	Wed, Apr 3, 2013	32.26	32.55	32.02	32.05
770	NYSE	ST	Tue, Apr 2, 2013	32.74	32.90	32.31	32.42
769	NYSE	ST	Mon, Apr 1, 2013	32.71	32.92	32.39	32.62
768	NYSE	ST	Thu, Mar 28, 2013	32.37	32.98	32.33	32.87
767	NYSE	ST	Wed, Mar 27, 2013	32.32	32.55	32.05	32.42
766	NYSE	ST	Tue, Mar 26, 2013	32.47	32.64	32.33	32.49
765	NYSE	ST	Mon, Mar 25, 2013	32.66	32.76	32.28	32.39
764	NYSE	ST	Fri, Mar 22, 2013	32.44	32.72	32.43	32.59
763	NYSE	ST	Thu, Mar 21, 2013	32.20	32.51	32.00	32.32
762	NYSE	ST	Wed, Mar 20, 2013	32.38	32.53	32.22	32.51
761	NYSE	ST	Tue, Mar 19, 2013	32.91	32.91	31.89	32.24
760	NYSE	ST	Mon, Mar 18, 2013	33.08	33.19	32.76	32.79
759	NYSE	ST	Fri, Mar 15, 2013	33.64	33.64	33.12	33.54
758	NYSE	ST	Thu, Mar 14, 2013	33.40	33.66	33.30	33.60
757	NYSE	ST	Wed, Mar 13, 2013	33.00	33.41	32.94	33.24
756	NYSE	ST	Tue, Mar 12, 2013	33.02	33.08	32.82	32.96
755	NYSE	ST	Mon, Mar 11, 2013	32.49	33.01	32.36	32.91
754	NYSE	ST	Fri, Mar 8, 2013	32.21	32.67	31.96	32.50
753	NYSE	ST	Thu, Mar 7, 2013	32.41	32.45	31.95	32.18
752	NYSE	ST	Wed, Mar 6, 2013	32.44	32.63	32.18	32.22
751	NYSE	ST	Tue, Mar 5, 2013	32.21	32.39	32.03	32.24
750	NYSE	ST	Mon, Mar 4, 2013	32.15	32.16	31.84	32.05
749	NYSE	ST	Fri, Mar 1, 2013	32.37	32.37	32.10	32.17
748	NYSE	ST	Thu, Feb 28, 2013	32.50	32.67	32.30	32.49
747	NYSE	ST	Wed, Feb 27, 2013	31.95	32.56	31.78	32.45
746	NYSE	ST	Tue, Feb 26, 2013	32.09	32.09	31.06	31.97
745	NYSE	ST	Mon, Feb 25, 2013	32.69	32.78	31.82	31.85
744	NYSE	ST	Fri, Feb 22, 2013	32.29	32.56	31.83	32.51
743	NYSE	ST	Thu, Feb 21, 2013	33.22	33.27	32.01	32.18
742	NYSE	ST	Wed, Feb 20, 2013	33.50	33.53	33.08	33.50
741	NYSE	ST	Tue, Feb 19, 2013	33.47	33.60	33.15	33.54
740	NYSE	ST	Fri, Feb 15, 2013	33.33	33.54	33.14	33.45
739	NYSE	ST	Thu, Feb 14, 2013	33.29	33.41	32.98	33.35
738	NYSE	ST	Wed, Feb 13, 2013	33.09	33.29	32.81	33.26
737	NYSE	ST	Tue, Feb 12, 2013	33.71	34.66	33.58	33.70
736	NYSE	ST	Mon, Feb 11, 2013	34.07	34.31	33.52	33.55
735	NYSE	ST	Fri, Feb 8, 2013	33.60	34.38	33.60	34.03
734	NYSE	ST	Thu, Feb 7, 2013	33.98	33.98	33.23	33.72
733	NYSE	ST	Wed, Feb 6, 2013	33.81	34.07	33.67	33.89
732	NYSE	ST	Tue, Feb 5, 2013	33.82	34.26	33.70	33.87
731	NYSE	ST	Mon, Feb 4, 2013	33.94	34.18	33.85	34.03
730	NYSE	ST	Fri, Feb 1, 2013	34.04	34.68	33.75	34.24
729	NYSE	ST	Thu, Jan 31, 2013	33.60	33.88	33.31	33.74
728	NYSE	ST	Wed, Jan 30, 2013	33.44	33.83	31.09	33.58
727	NYSE	ST	Tue, Jan 29, 2013	34.78	34.97	34.50	34.69
726	NYSE	ST	Mon, Jan 28, 2013	35.10	35.55	34.63	34.74
725	NYSE	ST	Fri, Jan 25, 2013	34.69	35.17	34.36	34.72
724	NYSE	ST	Thu, Jan 24, 2013	33.75	34.67	33.72	34.45
723	NYSE	ST	Wed, Jan 23, 2013	33.71	33.89	33.48	33.80
722	NYSE	ST	Tue, Jan 22, 2013	33.59	33.82	33.48	33.78
721	NYSE	ST	Fri, Jan 18, 2013	33.59	33.70	33.12	33.70
720	NYSE	ST	Thu, Jan 17, 2013	32.95	33.52	32.86	33.51
719	NYSE	ST	Wed, Jan 16, 2013	33.15	33.19	32.78	32.80
718	NYSE	ST	Tue, Jan 15, 2013	32.85	33.37	32.61	33.25
717	NYSE	ST	Mon, Jan 14, 2013	33.16	33.16	32.41	32.83
716	NYSE	ST	Fri, Jan 11, 2013	33.16	33.47	32.81	33.22
715	NYSE	ST	Thu, Jan 10, 2013	33.08	33.20	32.70	33.12
714	NYSE	ST	Wed, Jan 9, 2013	33.15	33.15	32.65	32.80
713	NYSE	ST	Tue, Jan 8, 2013	33.30	33.33	32.97	33.00
712	NYSE	ST	Mon, Jan 7, 2013	33.27	33.53	33.25	33.35
711	NYSE	ST	Fri, Jan 4, 2013	33.61	33.86	33.39	33.47
710	NYSE	ST	Thu, Jan 3, 2013	33.35	33.73	33.24	33.51
709	NYSE	ST	Wed, Jan 2, 2013	33.19	33.54	32.87	33.36
708	NYSE	ST	Mon, Dec 31, 2012	32.01	32.54	31.83	32.48
707	NYSE	ST	Fri, Dec 28, 2012	31.80	32.42	31.80	32.16
706	NYSE	ST	Thu, Dec 27, 2012	31.70	32.21	31.67	32.15
705	NYSE	ST	Wed, Dec 26, 2012	31.66	32.04	31.60	31.76
704	NYSE	ST	Mon, Dec 24, 2012	31.53	31.79	31.29	31.69
703	NYSE	ST	Fri, Dec 21, 2012	31.45	31.82	31.39	31.73
702	NYSE	ST	Thu, Dec 20, 2012	32.21	32.22	31.72	32.00
701	NYSE	ST	Wed, Dec 19, 2012	32.26	32.32	31.68	32.12
700	NYSE	ST	Tue, Dec 18, 2012	31.08	32.20	31.08	31.87
699	NYSE	ST	Mon, Dec 17, 2012	30.41	31.17	30.08	31.10
698	NYSE	ST	Fri, Dec 14, 2012	30.25	30.75	29.96	30.16
697	NYSE	ST	Thu, Dec 13, 2012	29.93	30.46	29.60	30.18
696	NYSE	ST	Wed, Dec 12, 2012	29.95	30.19	29.55	29.99
695	NYSE	ST	Tue, Dec 11, 2012	30.91	31.26	29.55	30.45
694	NYSE	ST	Mon, Dec 10, 2012	31.01	31.28	30.74	30.87
693	NYSE	ST	Fri, Dec 7, 2012	31.10	31.37	30.74	30.87
692	NYSE	ST	Thu, Dec 6, 2012	31.01	31.14	30.58	30.96
691	NYSE	ST	Wed, Dec 5, 2012	30.30	31.27	30.13	31.11
690	NYSE	ST	Tue, Dec 4, 2012	30.32	30.80	30.11	30.17
689	NYSE	ST	Mon, Dec 3, 2012	31.00	31.00	29.91	30.23
688	NYSE	ST	Fri, Nov 30, 2012	30.44	30.95	30.44	30.86
687	NYSE	ST	Thu, Nov 29, 2012	30.11	30.71	29.95	30.40
686	NYSE	ST	Wed, Nov 28, 2012	30.00	30.47	29.71	29.89
685	NYSE	ST	Tue, Nov 27, 2012	29.70	30.12	29.32	30.06
684	NYSE	ST	Mon, Nov 26, 2012	29.08	29.60	29.08	29.60
683	NYSE	ST	Fri, Nov 23, 2012	29.24	29.49	29.00	29.32
682	NYSE	ST	Wed, Nov 21, 2012	28.62	29.24	28.54	29.12
681	NYSE	ST	Tue, Nov 20, 2012	28.80	28.90	28.50	28.73
680	NYSE	ST	Mon, Nov 19, 2012	28.57	29.05	28.32	28.91
679	NYSE	ST	Fri, Nov 16, 2012	28.41	28.49	28.09	28.29
678	NYSE	ST	Thu, Nov 15, 2012	27.86	28.31	27.65	28.28
677	NYSE	ST	Wed, Nov 14, 2012	28.08	28.43	27.82	27.96
676	NYSE	ST	Tue, Nov 13, 2012	27.86	28.22	27.63	28.07
675	NYSE	ST	Mon, Nov 12, 2012	28.29	28.43	27.99	28.14
674	NYSE	ST	Fri, Nov 9, 2012	27.93	28.36	27.93	28.21
673	NYSE	ST	Thu, Nov 8, 2012	28.51	28.59	28.08	28.09
672	NYSE	ST	Wed, Nov 7, 2012	29.08	29.14	28.47	28.59
671	NYSE	ST	Tue, Nov 6, 2012	29.62	29.82	29.33	29.49
670	NYSE	ST	Mon, Nov 5, 2012	28.95	29.47	28.92	29.32
669	NYSE	ST	Fri, Nov 2, 2012	29.31	29.62	29.07	29.08
668	NYSE	ST	Thu, Nov 1, 2012	28.36	29.32	28.36	29.15
667	NYSE	ST	Wed, Oct 31, 2012	28.31	28.77	27.88	28.17
666	NYSE	ST	Fri, Oct 26, 2012	28.15	28.33	27.78	28.22
665	NYSE	ST	Thu, Oct 25, 2012	28.07	28.34	27.96	28.05
664	NYSE	ST	Wed, Oct 24, 2012	27.11	28.11	27.06	27.91
663	NYSE	ST	Tue, Oct 23, 2012	27.48	27.52	25.75	26.83
662	NYSE	ST	Mon, Oct 22, 2012	28.39	28.60	27.66	27.92
661	NYSE	ST	Fri, Oct 19, 2012	28.78	28.78	28.11	28.43
660	NYSE	ST	Thu, Oct 18, 2012	29.11	29.36	28.81	28.83
659	NYSE	ST	Wed, Oct 17, 2012	28.68	29.23	28.59	29.05
658	NYSE	ST	Tue, Oct 16, 2012	28.71	28.83	28.40	28.54
657	NYSE	ST	Mon, Oct 15, 2012	28.54	28.61	28.01	28.55
656	NYSE	ST	Fri, Oct 12, 2012	28.37	28.57	28.17	28.43
655	NYSE	ST	Thu, Oct 11, 2012	28.36	28.60	28.23	28.40
654	NYSE	ST	Wed, Oct 10, 2012	28.48	28.60	27.93	28.06
653	NYSE	ST	Tue, Oct 9, 2012	29.21	29.21	28.37	28.57
652	NYSE	ST	Mon, Oct 8, 2012	29.02	29.54	28.89	29.10
651	NYSE	ST	Fri, Oct 5, 2012	29.68	29.96	29.00	29.22
650	NYSE	ST	Thu, Oct 4, 2012	29.83	30.17	29.40	29.54
649	NYSE	ST	Wed, Oct 3, 2012	29.66	30.26	29.18	29.77
648	NYSE	ST	Tue, Oct 2, 2012	30.25	30.33	29.76	29.98
647	NYSE	ST	Mon, Oct 1, 2012	29.86	30.73	29.54	30.18
646	NYSE	ST	Fri, Sep 28, 2012	29.55	29.93	29.50	29.77
645	NYSE	ST	Thu, Sep 27, 2012	29.76	29.83	29.47	29.70
644	NYSE	ST	Wed, Sep 26, 2012	29.50	29.72	28.97	29.49
643	NYSE	ST	Tue, Sep 25, 2012	30.77	30.84	29.58	29.63
642	NYSE	ST	Mon, Sep 24, 2012	30.62	30.85	30.43	30.59
641	NYSE	ST	Fri, Sep 21, 2012	30.98	31.24	30.75	30.77
640	NYSE	ST	Thu, Sep 20, 2012	31.61	31.64	30.76	30.87
639	NYSE	ST	Wed, Sep 19, 2012	31.72	31.86	31.43	31.63
638	NYSE	ST	Tue, Sep 18, 2012	31.77	32.01	31.64	31.79
637	NYSE	ST	Mon, Sep 17, 2012	32.00	32.00	31.70	31.76
636	NYSE	ST	Fri, Sep 14, 2012	31.67	32.42	31.67	32.19
635	NYSE	ST	Thu, Sep 13, 2012	30.83	31.98	30.72	31.77
634	NYSE	ST	Wed, Sep 12, 2012	31.25	31.33	30.93	31.17
633	NYSE	ST	Tue, Sep 11, 2012	30.85	31.23	30.70	30.99
632	NYSE	ST	Mon, Sep 10, 2012	31.31	31.58	30.92	30.92
631	NYSE	ST	Fri, Sep 7, 2012	30.94	31.74	30.94	31.64
630	NYSE	ST	Thu, Sep 6, 2012	30.29	31.03	30.21	30.99
629	NYSE	ST	Wed, Sep 5, 2012	30.17	30.24	29.32	30.06
628	NYSE	ST	Tue, Sep 4, 2012	30.18	30.31	29.86	30.23
627	NYSE	ST	Fri, Aug 31, 2012	30.17	30.25	29.64	30.03
626	NYSE	ST	Thu, Aug 30, 2012	30.14	30.21	29.48	30.00
625	NYSE	ST	Wed, Aug 29, 2012	30.45	30.55	30.26	30.27
624	NYSE	ST	Tue, Aug 28, 2012	30.40	30.70	30.06	30.54
623	NYSE	ST	Mon, Aug 27, 2012	30.95	31.03	30.36	30.54
622	NYSE	ST	Fri, Aug 24, 2012	30.85	31.22	30.75	30.91
621	NYSE	ST	Thu, Aug 23, 2012	30.61	31.00	30.51	30.90
620	NYSE	ST	Wed, Aug 22, 2012	30.78	31.00	30.47	30.72
619	NYSE	ST	Tue, Aug 21, 2012	31.05	31.25	30.58	30.76
618	NYSE	ST	Mon, Aug 20, 2012	31.37	31.45	30.76	31.01
617	NYSE	ST	Fri, Aug 17, 2012	31.76	31.83	31.24	31.32
616	NYSE	ST	Thu, Aug 16, 2012	31.24	31.92	31.19	31.60
615	NYSE	ST	Wed, Aug 15, 2012	31.50	31.50	30.95	31.02
614	NYSE	ST	Tue, Aug 14, 2012	31.59	31.59	31.18	31.50
613	NYSE	ST	Mon, Aug 13, 2012	31.34	31.54	31.08	31.34
612	NYSE	ST	Fri, Aug 10, 2012	31.02	31.44	30.90	31.36
611	NYSE	ST	Thu, Aug 9, 2012	30.90	31.18	30.75	31.02
610	NYSE	ST	Wed, Aug 8, 2012	30.67	31.13	30.58	30.86
609	NYSE	ST	Tue, Aug 7, 2012	29.85	31.28	29.85	30.79
608	NYSE	ST	Mon, Aug 6, 2012	29.56	29.99	29.39	29.77
607	NYSE	ST	Fri, Aug 3, 2012	28.92	29.84	28.85	29.64
606	NYSE	ST	Thu, Aug 2, 2012	28.17	28.65	27.91	28.45
605	NYSE	ST	Wed, Aug 1, 2012	28.77	28.77	28.22	28.37
604	NYSE	ST	Tue, Jul 31, 2012	28.80	29.14	28.64	28.71
603	NYSE	ST	Mon, Jul 30, 2012	29.04	29.37	28.67	28.92
602	NYSE	ST	Fri, Jul 27, 2012	28.00	29.71	27.95	29.30
601	NYSE	ST	Thu, Jul 26, 2012	28.16	28.28	27.52	27.85
600	NYSE	ST	Wed, Jul 25, 2012	27.05	28.58	27.05	27.90
599	NYSE	ST	Tue, Jul 24, 2012	27.20	27.27	26.61	26.98
598	NYSE	ST	Mon, Jul 23, 2012	26.21	27.25	26.03	27.20
597	NYSE	ST	Fri, Jul 20, 2012	27.12	27.27	26.71	26.71
596	NYSE	ST	Thu, Jul 19, 2012	27.22	27.63	27.14	27.26
595	NYSE	ST	Wed, Jul 18, 2012	26.54	27.20	26.50	27.00
594	NYSE	ST	Tue, Jul 17, 2012	26.80	26.86	26.28	26.56
593	NYSE	ST	Mon, Jul 16, 2012	26.69	26.84	26.51	26.80
592	NYSE	ST	Fri, Jul 13, 2012	26.61	27.01	26.52	26.86
591	NYSE	ST	Thu, Jul 12, 2012	26.11	26.67	25.82	26.52
590	NYSE	ST	Wed, Jul 11, 2012	26.04	26.49	25.93	26.33
589	NYSE	ST	Tue, Jul 10, 2012	27.22	27.22	25.99	26.03
588	NYSE	ST	Mon, Jul 9, 2012	27.13	27.13	26.73	26.86
587	NYSE	ST	Fri, Jul 6, 2012	27.69	27.76	26.87	27.28
586	NYSE	ST	Thu, Jul 5, 2012	27.53	28.28	27.48	28.00
585	NYSE	ST	Tue, Jul 3, 2012	26.92	27.72	26.92	27.61
584	NYSE	ST	Mon, Jul 2, 2012	26.78	27.19	26.57	26.88
583	NYSE	ST	Fri, Jun 29, 2012	27.03	27.58	26.46	26.78
582	NYSE	ST	Thu, Jun 28, 2012	27.10	27.10	26.24	26.57
581	NYSE	ST	Wed, Jun 27, 2012	27.89	27.94	26.88	27.17
580	NYSE	ST	Tue, Jun 26, 2012	27.97	28.20	27.67	27.82
579	NYSE	ST	Mon, Jun 25, 2012	28.52	28.62	27.63	27.78
578	NYSE	ST	Fri, Jun 22, 2012	29.33	29.34	28.73	28.92
577	NYSE	ST	Thu, Jun 21, 2012	30.07	30.18	28.77	29.01
576	NYSE	ST	Wed, Jun 20, 2012	30.63	30.64	29.83	30.02
575	NYSE	ST	Tue, Jun 19, 2012	30.09	30.62	29.95	30.56
574	NYSE	ST	Mon, Jun 18, 2012	29.62	29.98	29.54	29.78
573	NYSE	ST	Fri, Jun 15, 2012	29.31	29.95	29.20	29.92
572	NYSE	ST	Thu, Jun 14, 2012	29.83	29.83	29.10	29.31
571	NYSE	ST	Wed, Jun 13, 2012	30.07	30.22	29.67	29.84
570	NYSE	ST	Tue, Jun 12, 2012	29.98	30.47	29.58	30.34
569	NYSE	ST	Mon, Jun 11, 2012	30.75	30.83	29.73	29.80
568	NYSE	ST	Fri, Jun 8, 2012	30.20	30.55	29.76	30.55
567	NYSE	ST	Thu, Jun 7, 2012	31.10	31.20	30.29	30.38
566	NYSE	ST	Wed, Jun 6, 2012	30.38	30.83	30.37	30.72
565	NYSE	ST	Tue, Jun 5, 2012	29.54	30.30	29.46	30.16
564	NYSE	ST	Mon, Jun 4, 2012	30.03	30.25	29.05	29.58
563	NYSE	ST	Fri, Jun 1, 2012	29.86	30.19	29.86	30.05
562	NYSE	ST	Thu, May 31, 2012	31.61	31.61	30.21	30.71
561	NYSE	ST	Wed, May 30, 2012	32.19	32.19	31.37	31.43
560	NYSE	ST	Tue, May 29, 2012	32.30	32.60	31.94	32.60
559	NYSE	ST	Fri, May 25, 2012	31.32	32.28	31.24	31.76
558	NYSE	ST	Thu, May 24, 2012	31.22	31.52	30.92	31.26
557	NYSE	ST	Wed, May 23, 2012	31.38	31.40	30.22	31.22
556	NYSE	ST	Tue, May 22, 2012	31.67	32.70	31.42	31.70
555	NYSE	ST	Mon, May 21, 2012	30.71	31.54	30.51	31.50
554	NYSE	ST	Fri, May 18, 2012	30.60	30.79	30.11	30.53
553	NYSE	ST	Thu, May 17, 2012	30.54	30.72	30.21	30.44
552	NYSE	ST	Wed, May 16, 2012	30.47	31.19	30.11	30.46
551	NYSE	ST	Tue, May 15, 2012	30.30	30.64	30.12	30.23
550	NYSE	ST	Mon, May 14, 2012	30.54	30.61	30.23	30.39
549	NYSE	ST	Fri, May 11, 2012	30.50	31.13	30.43	31.01
548	NYSE	ST	Thu, May 10, 2012	30.86	30.92	30.46	30.66
547	NYSE	ST	Wed, May 9, 2012	30.11	30.86	30.02	30.51
546	NYSE	ST	Tue, May 8, 2012	30.21	30.66	29.79	30.64
545	NYSE	ST	Mon, May 7, 2012	31.22	31.46	30.74	30.95
544	NYSE	ST	Fri, May 4, 2012	32.37	32.45	31.29	31.41
543	NYSE	ST	Thu, May 3, 2012	33.24	33.44	32.44	32.62
542	NYSE	ST	Wed, May 2, 2012	32.80	33.21	32.68	33.20
541	NYSE	ST	Tue, May 1, 2012	31.87	34.18	31.84	33.02
540	NYSE	ST	Mon, Apr 30, 2012	31.96	32.13	31.25	31.76
539	NYSE	ST	Fri, Apr 27, 2012	31.92	32.20	31.76	31.96
538	NYSE	ST	Thu, Apr 26, 2012	32.00	32.01	31.43	31.90
537	NYSE	ST	Wed, Apr 25, 2012	32.16	32.55	30.36	32.04
536	NYSE	ST	Tue, Apr 24, 2012	31.81	32.83	31.51	32.83
535	NYSE	ST	Mon, Apr 23, 2012	31.75	32.36	31.50	32.15
534	NYSE	ST	Fri, Apr 20, 2012	32.91	32.91	32.32	32.36
533	NYSE	ST	Thu, Apr 19, 2012	32.53	32.88	32.20	32.60
532	NYSE	ST	Wed, Apr 18, 2012	32.82	32.91	32.45	32.54
531	NYSE	ST	Tue, Apr 17, 2012	32.92	33.68	32.75	32.99
530	NYSE	ST	Mon, Apr 16, 2012	33.29	33.50	32.32	32.51
529	NYSE	ST	Fri, Apr 13, 2012	32.82	33.03	32.22	32.94
528	NYSE	ST	Thu, Apr 12, 2012	32.18	33.33	32.07	33.00
527	NYSE	ST	Wed, Apr 11, 2012	31.77	32.30	31.48	32.27
526	NYSE	ST	Tue, Apr 10, 2012	32.15	32.26	31.04	31.28
525	NYSE	ST	Mon, Apr 9, 2012	32.14	32.55	32.11	32.13
524	NYSE	ST	Thu, Apr 5, 2012	32.97	33.22	32.72	33.00
523	NYSE	ST	Wed, Apr 4, 2012	33.70	33.88	32.95	33.12
522	NYSE	ST	Tue, Apr 3, 2012	34.29	34.51	33.87	34.20
521	NYSE	ST	Mon, Apr 2, 2012	33.56	34.56	33.14	34.27
520	NYSE	ST	Fri, Mar 30, 2012	33.64	33.77	33.38	33.48
519	NYSE	ST	Thu, Mar 29, 2012	33.22	33.50	33.03	33.44
518	NYSE	ST	Wed, Mar 28, 2012	33.59	33.67	32.79	33.62
517	NYSE	ST	Tue, Mar 27, 2012	34.28	34.38	33.51	33.57
516	NYSE	ST	Mon, Mar 26, 2012	34.27	34.61	33.95	34.18
515	NYSE	ST	Fri, Mar 23, 2012	33.28	33.85	32.92	33.85
514	NYSE	ST	Thu, Mar 22, 2012	33.15	33.16	32.69	33.00
513	NYSE	ST	Wed, Mar 21, 2012	33.87	33.89	33.35	33.45
512	NYSE	ST	Tue, Mar 20, 2012	33.94	34.02	33.61	33.73
511	NYSE	ST	Mon, Mar 19, 2012	34.85	34.92	34.25	34.36
510	NYSE	ST	Fri, Mar 16, 2012	34.87	35.33	34.63	34.81
509	NYSE	ST	Thu, Mar 15, 2012	33.87	35.17	33.81	34.97
508	NYSE	ST	Wed, Mar 14, 2012	33.90	34.06	33.52	33.75
507	NYSE	ST	Tue, Mar 13, 2012	32.32	34.00	32.32	33.97
506	NYSE	ST	Mon, Mar 12, 2012	32.29	32.37	32.02	32.14
505	NYSE	ST	Fri, Mar 9, 2012	31.60	32.25	31.52	32.15
504	NYSE	ST	Thu, Mar 8, 2012	32.00	32.21	31.55	31.60
503	NYSE	ST	Wed, Mar 7, 2012	31.58	31.94	31.58	31.68
502	NYSE	ST	Tue, Mar 6, 2012	31.76	31.99	31.09	31.32
501	NYSE	ST	Mon, Mar 5, 2012	33.08	33.13	32.17	32.40
500	NYSE	ST	Fri, Mar 2, 2012	32.97	33.37	32.62	33.11
499	NYSE	ST	Thu, Mar 1, 2012	32.46	33.20	32.22	33.10
498	NYSE	ST	Wed, Feb 29, 2012	32.92	33.13	32.32	32.40
497	NYSE	ST	Tue, Feb 28, 2012	33.13	33.17	32.56	32.75
496	NYSE	ST	Mon, Feb 27, 2012	33.30	33.45	32.80	32.99
495	NYSE	ST	Fri, Feb 24, 2012	32.50	33.71	32.40	33.65
494	NYSE	ST	Thu, Feb 23, 2012	31.69	32.45	31.55	32.38
493	NYSE	ST	Wed, Feb 22, 2012	31.73	31.73	31.13	31.53
492	NYSE	ST	Tue, Feb 21, 2012	32.01	32.01	31.47	31.64
491	NYSE	ST	Fri, Feb 17, 2012	32.48	32.48	31.81	31.83
490	NYSE	ST	Thu, Feb 16, 2012	31.60	32.46	31.60	32.35
489	NYSE	ST	Wed, Feb 15, 2012	32.06	32.24	31.60	31.63
488	NYSE	ST	Tue, Feb 14, 2012	31.42	31.99	31.21	31.87
487	NYSE	ST	Mon, Feb 13, 2012	31.96	32.08	31.42	31.67
486	NYSE	ST	Fri, Feb 10, 2012	32.18	32.30	31.69	31.69
485	NYSE	ST	Thu, Feb 9, 2012	31.95	32.82	31.93	32.74
484	NYSE	ST	Wed, Feb 8, 2012	31.08	31.90	31.08	31.90
483	NYSE	ST	Tue, Feb 7, 2012	31.33	31.33	31.01	31.07
482	NYSE	ST	Mon, Feb 6, 2012	30.80	31.32	30.77	31.29
481	NYSE	ST	Fri, Feb 3, 2012	30.64	31.18	30.62	31.00
480	NYSE	ST	Thu, Feb 2, 2012	30.99	31.07	30.34	30.47
479	NYSE	ST	Wed, Feb 1, 2012	28.82	31.27	28.82	30.68
478	NYSE	ST	Tue, Jan 31, 2012	28.52	29.50	28.52	28.81
477	NYSE	ST	Mon, Jan 30, 2012	29.25	29.51	29.16	29.44
476	NYSE	ST	Fri, Jan 27, 2012	29.15	29.69	29.13	29.56
475	NYSE	ST	Thu, Jan 26, 2012	29.60	29.71	29.13	29.24
474	NYSE	ST	Wed, Jan 25, 2012	29.43	29.52	28.80	29.40
473	NYSE	ST	Tue, Jan 24, 2012	29.16	29.64	29.00	29.56
472	NYSE	ST	Mon, Jan 23, 2012	29.21	29.55	28.99	29.35
471	NYSE	ST	Fri, Jan 20, 2012	29.47	29.78	29.08	29.28
470	NYSE	ST	Thu, Jan 19, 2012	29.00	29.76	29.00	29.61
469	NYSE	ST	Wed, Jan 18, 2012	27.21	29.07	27.21	28.92
468	NYSE	ST	Tue, Jan 17, 2012	27.53	27.59	27.09	27.13
467	NYSE	ST	Fri, Jan 13, 2012	27.31	27.32	26.97	27.21
466	NYSE	ST	Thu, Jan 12, 2012	27.69	27.88	27.38	27.54
465	NYSE	ST	Wed, Jan 11, 2012	27.01	27.56	26.93	27.55
464	NYSE	ST	Tue, Jan 10, 2012	26.62	27.25	26.35	27.09
463	NYSE	ST	Mon, Jan 9, 2012	26.04	26.25	25.59	26.25
462	NYSE	ST	Fri, Jan 6, 2012	26.76	26.76	25.86	26.04
461	NYSE	ST	Thu, Jan 5, 2012	26.23	26.73	26.16	26.67
460	NYSE	ST	Wed, Jan 4, 2012	26.66	26.74	26.06	26.31
459	NYSE	ST	Tue, Jan 3, 2012	26.89	26.94	26.65	26.75
458	NYSE	ST	Fri, Dec 30, 2011	26.41	26.65	26.27	26.28
457	NYSE	ST	Thu, Dec 29, 2011	26.25	26.49	26.01	26.48
456	NYSE	ST	Wed, Dec 28, 2011	26.74	26.84	26.00	26.29
455	NYSE	ST	Tue, Dec 27, 2011	26.62	26.89	26.31	26.80
454	NYSE	ST	Fri, Dec 23, 2011	27.10	27.22	26.55	26.59
453	NYSE	ST	Thu, Dec 22, 2011	26.33	27.33	26.33	27.09
452	NYSE	ST	Wed, Dec 21, 2011	26.73	26.93	25.85	26.28
451	NYSE	ST	Tue, Dec 20, 2011	26.40	27.20	26.11	26.85
450	NYSE	ST	Mon, Dec 19, 2011	25.90	26.41	25.90	25.97
449	NYSE	ST	Fri, Dec 16, 2011	26.51	26.78	25.84	25.99
448	NYSE	ST	Thu, Dec 15, 2011	27.36	27.42	26.19	26.23
447	NYSE	ST	Wed, Dec 14, 2011	28.21	28.33	26.50	26.99
446	NYSE	ST	Tue, Dec 13, 2011	28.37	29.60	27.80	28.51
445	NYSE	ST	Mon, Dec 12, 2011	30.48	30.49	29.68	30.24
444	NYSE	ST	Fri, Dec 9, 2011	30.94	31.09	30.84	30.92
443	NYSE	ST	Thu, Dec 8, 2011	31.32	31.53	30.65	30.82
442	NYSE	ST	Wed, Dec 7, 2011	31.46	32.00	31.23	31.72
441	NYSE	ST	Tue, Dec 6, 2011	31.79	31.94	31.39	31.74
440	NYSE	ST	Mon, Dec 5, 2011	31.78	31.79	31.30	31.60
439	NYSE	ST	Fri, Dec 2, 2011	31.34	31.75	31.07	31.22
438	NYSE	ST	Thu, Dec 1, 2011	31.03	31.33	30.73	31.02
437	NYSE	ST	Wed, Nov 30, 2011	31.26	31.53	30.86	31.25
436	NYSE	ST	Tue, Nov 29, 2011	30.33	30.38	29.71	30.01
435	NYSE	ST	Mon, Nov 28, 2011	29.58	30.24	29.35	30.13
434	NYSE	ST	Fri, Nov 25, 2011	28.47	28.86	28.34	28.47
433	NYSE	ST	Wed, Nov 23, 2011	28.74	29.08	28.57	28.71
432	NYSE	ST	Tue, Nov 22, 2011	28.51	29.43	28.51	29.09
431	NYSE	ST	Mon, Nov 21, 2011	28.81	28.93	28.38	28.64
430	NYSE	ST	Fri, Nov 18, 2011	30.56	30.64	29.39	29.42
429	NYSE	ST	Thu, Nov 17, 2011	30.87	30.89	30.03	30.32
428	NYSE	ST	Wed, Nov 16, 2011	30.98	31.46	30.80	31.02
427	NYSE	ST	Tue, Nov 15, 2011	31.12	31.60	30.97	31.42
426	NYSE	ST	Mon, Nov 14, 2011	31.21	31.59	30.75	31.22
425	NYSE	ST	Fri, Nov 11, 2011	30.54	31.60	30.46	31.21
424	NYSE	ST	Thu, Nov 10, 2011	30.74	30.74	29.99	30.07
423	NYSE	ST	Wed, Nov 9, 2011	29.21	30.75	29.21	30.08
422	NYSE	ST	Tue, Nov 8, 2011	30.38	30.63	30.20	30.50
421	NYSE	ST	Mon, Nov 7, 2011	29.88	30.46	28.98	30.06
420	NYSE	ST	Fri, Nov 4, 2011	30.40	30.73	30.08	30.27
419	NYSE	ST	Thu, Nov 3, 2011	30.84	31.01	30.34	30.60
418	NYSE	ST	Wed, Nov 2, 2011	30.96	30.98	30.07	30.44
417	NYSE	ST	Tue, Nov 1, 2011	28.48	30.21	28.48	29.99
416	NYSE	ST	Mon, Oct 31, 2011	29.81	30.36	29.74	29.94
415	NYSE	ST	Fri, Oct 28, 2011	30.79	31.19	30.58	30.81
414	NYSE	ST	Thu, Oct 27, 2011	30.16	31.39	29.83	31.32
413	NYSE	ST	Wed, Oct 26, 2011	29.43	29.61	28.67	29.00
412	NYSE	ST	Tue, Oct 25, 2011	29.87	29.87	28.89	29.02
411	NYSE	ST	Mon, Oct 24, 2011	29.80	30.36	29.75	30.10
410	NYSE	ST	Fri, Oct 21, 2011	29.30	29.95	29.09	29.90
409	NYSE	ST	Thu, Oct 20, 2011	28.95	29.51	28.13	28.75
408	NYSE	ST	Wed, Oct 19, 2011	29.11	29.39	28.12	28.48
407	NYSE	ST	Tue, Oct 18, 2011	28.74	30.25	28.47	30.12
406	NYSE	ST	Mon, Oct 17, 2011	29.26	29.44	28.58	28.67
405	NYSE	ST	Fri, Oct 14, 2011	29.48	30.26	29.29	29.39
404	NYSE	ST	Thu, Oct 13, 2011	28.34	28.75	27.86	28.69
403	NYSE	ST	Wed, Oct 12, 2011	28.74	29.21	28.08	28.53
402	NYSE	ST	Tue, Oct 11, 2011	28.09	29.13	28.09	28.70
401	NYSE	ST	Mon, Oct 10, 2011	27.78	29.01	27.68	28.53
400	NYSE	ST	Fri, Oct 7, 2011	27.65	28.15	26.88	27.23
399	NYSE	ST	Thu, Oct 6, 2011	26.15	27.69	25.88	27.66
398	NYSE	ST	Wed, Oct 5, 2011	25.24	26.26	24.50	26.17
397	NYSE	ST	Tue, Oct 4, 2011	24.78	25.41	23.67	25.41
396	NYSE	ST	Mon, Oct 3, 2011	26.13	26.38	24.75	25.20
395	NYSE	ST	Fri, Sep 30, 2011	28.14	28.71	26.16	26.46
394	NYSE	ST	Thu, Sep 29, 2011	28.92	28.92	27.78	28.74
393	NYSE	ST	Wed, Sep 28, 2011	29.35	29.68	28.09	28.23
392	NYSE	ST	Tue, Sep 27, 2011	29.80	30.06	28.80	29.36
391	NYSE	ST	Mon, Sep 26, 2011	29.11	29.11	27.70	28.99
390	NYSE	ST	Fri, Sep 23, 2011	28.98	29.70	28.74	29.00
389	NYSE	ST	Thu, Sep 22, 2011	29.76	30.04	28.87	29.22
388	NYSE	ST	Wed, Sep 21, 2011	31.48	31.67	30.90	31.01
387	NYSE	ST	Tue, Sep 20, 2011	32.26	32.65	31.54	31.65
386	NYSE	ST	Mon, Sep 19, 2011	31.56	32.46	31.37	32.22
385	NYSE	ST	Fri, Sep 16, 2011	32.31	32.51	31.91	32.41
384	NYSE	ST	Thu, Sep 15, 2011	32.87	32.93	31.99	32.29
383	NYSE	ST	Wed, Sep 14, 2011	31.42	32.62	31.15	32.31
382	NYSE	ST	Tue, Sep 13, 2011	29.67	31.26	29.40	31.19
381	NYSE	ST	Mon, Sep 12, 2011	29.19	29.71	28.61	29.50
380	NYSE	ST	Fri, Sep 9, 2011	30.97	31.37	29.04	29.79
379	NYSE	ST	Thu, Sep 8, 2011	31.25	31.70	30.86	31.43
378	NYSE	ST	Wed, Sep 7, 2011	31.45	31.91	31.28	31.55
377	NYSE	ST	Tue, Sep 6, 2011	30.08	30.84	29.27	30.78
376	NYSE	ST	Fri, Sep 2, 2011	31.29	31.34	30.67	31.18
375	NYSE	ST	Thu, Sep 1, 2011	32.35	32.74	31.97	32.10
374	NYSE	ST	Wed, Aug 31, 2011	32.87	33.11	32.09	32.44
373	NYSE	ST	Tue, Aug 30, 2011	32.58	32.90	32.29	32.69
372	NYSE	ST	Mon, Aug 29, 2011	32.36	32.79	31.75	32.72
371	NYSE	ST	Fri, Aug 26, 2011	30.66	32.38	29.77	31.89
370	NYSE	ST	Thu, Aug 25, 2011	30.71	31.00	30.30	30.63
369	NYSE	ST	Wed, Aug 24, 2011	29.42	30.56	28.87	30.51
368	NYSE	ST	Tue, Aug 23, 2011	28.07	29.89	27.32	29.40
367	NYSE	ST	Mon, Aug 22, 2011	29.39	29.39	27.50	28.34
366	NYSE	ST	Fri, Aug 19, 2011	29.49	30.15	28.52	28.80
365	NYSE	ST	Thu, Aug 18, 2011	32.20	32.20	29.77	30.01
364	NYSE	ST	Wed, Aug 17, 2011	33.20	33.59	32.61	33.08
363	NYSE	ST	Tue, Aug 16, 2011	33.15	33.26	32.68	33.09
362	NYSE	ST	Mon, Aug 15, 2011	33.58	33.85	33.08	33.43
361	NYSE	ST	Fri, Aug 12, 2011	32.34	34.16	32.33	33.31
360	NYSE	ST	Thu, Aug 11, 2011	30.27	32.22	30.19	31.95
359	NYSE	ST	Wed, Aug 10, 2011	30.20	31.03	29.87	30.04
358	NYSE	ST	Tue, Aug 9, 2011	29.43	31.70	28.68	30.93
357	NYSE	ST	Mon, Aug 8, 2011	31.56	32.52	29.28	29.48
356	NYSE	ST	Fri, Aug 5, 2011	32.53	33.06	30.29	32.62
355	NYSE	ST	Thu, Aug 4, 2011	33.79	33.81	32.15	32.24
354	NYSE	ST	Wed, Aug 3, 2011	33.93	34.27	33.39	34.17
353	NYSE	ST	Tue, Aug 2, 2011	34.58	34.92	33.84	33.93
352	NYSE	ST	Mon, Aug 1, 2011	35.46	36.39	34.53	34.87
351	NYSE	ST	Fri, Jul 29, 2011	35.88	36.23	35.28	35.48
350	NYSE	ST	Thu, Jul 28, 2011	36.08	36.63	35.66	36.44
349	NYSE	ST	Wed, Jul 27, 2011	36.82	36.82	36.08	36.26
348	NYSE	ST	Tue, Jul 26, 2011	37.66	37.77	37.09	37.12
347	NYSE	ST	Mon, Jul 25, 2011	37.70	38.14	36.69	37.67
346	NYSE	ST	Fri, Jul 22, 2011	37.39	38.18	37.39	37.94
345	NYSE	ST	Thu, Jul 21, 2011	37.34	37.62	37.21	37.51
344	NYSE	ST	Wed, Jul 20, 2011	37.52	37.89	36.64	37.24
343	NYSE	ST	Tue, Jul 19, 2011	37.11	37.78	37.02	37.63
342	NYSE	ST	Mon, Jul 18, 2011	36.91	37.14	36.67	37.00
341	NYSE	ST	Fri, Jul 15, 2011	36.91	37.20	36.64	37.11
340	NYSE	ST	Thu, Jul 14, 2011	37.35	37.80	36.42	36.62
339	NYSE	ST	Wed, Jul 13, 2011	37.19	37.90	37.05	37.33
338	NYSE	ST	Tue, Jul 12, 2011	37.14	37.21	36.64	36.95
337	NYSE	ST	Mon, Jul 11, 2011	38.17	38.27	37.21	37.44
336	NYSE	ST	Fri, Jul 8, 2011	39.02	39.18	38.22	38.47
335	NYSE	ST	Thu, Jul 7, 2011	39.58	39.63	39.16	39.21
334	NYSE	ST	Wed, Jul 6, 2011	38.94	39.39	38.75	39.25
333	NYSE	ST	Tue, Jul 5, 2011	38.45	39.10	38.38	38.92
332	NYSE	ST	Fri, Jul 1, 2011	37.80	38.79	37.38	38.36
331	NYSE	ST	Thu, Jun 30, 2011	37.78	38.27	37.55	37.65
330	NYSE	ST	Wed, Jun 29, 2011	37.55	37.80	37.37	37.66
329	NYSE	ST	Tue, Jun 28, 2011	37.16	38.00	37.08	37.33
328	NYSE	ST	Mon, Jun 27, 2011	36.22	37.03	36.12	36.89
327	NYSE	ST	Fri, Jun 24, 2011	36.07	36.40	35.86	36.31
326	NYSE	ST	Thu, Jun 23, 2011	35.88	36.25	34.69	36.11
325	NYSE	ST	Wed, Jun 22, 2011	35.14	36.11	34.56	35.93
324	NYSE	ST	Tue, Jun 21, 2011	34.44	35.24	34.42	35.14
323	NYSE	ST	Mon, Jun 20, 2011	33.68	34.32	33.47	34.29
322	NYSE	ST	Fri, Jun 17, 2011	33.46	34.34	33.32	33.58
321	NYSE	ST	Thu, Jun 16, 2011	33.44	33.44	32.51	33.23
320	NYSE	ST	Wed, Jun 15, 2011	34.00	35.13	33.41	33.47
319	NYSE	ST	Tue, Jun 14, 2011	33.61	34.00	33.56	33.92
318	NYSE	ST	Mon, Jun 13, 2011	33.67	33.95	32.98	33.36
317	NYSE	ST	Fri, Jun 10, 2011	35.00	35.00	33.45	33.69
316	NYSE	ST	Thu, Jun 9, 2011	35.59	35.59	35.00	35.16
315	NYSE	ST	Wed, Jun 8, 2011	35.78	35.91	35.28	35.48
314	NYSE	ST	Tue, Jun 7, 2011	35.94	36.24	35.50	35.91
313	NYSE	ST	Mon, Jun 6, 2011	35.29	36.11	35.29	35.88
312	NYSE	ST	Fri, Jun 3, 2011	35.50	35.99	35.20	35.50
311	NYSE	ST	Thu, Jun 2, 2011	35.91	36.10	34.71	35.98
310	NYSE	ST	Wed, Jun 1, 2011	36.38	36.86	35.75	35.77
309	NYSE	ST	Tue, May 31, 2011	36.15	36.35	35.79	36.28
308	NYSE	ST	Fri, May 27, 2011	35.65	36.00	35.31	35.95
307	NYSE	ST	Thu, May 26, 2011	35.00	35.62	34.85	35.51
306	NYSE	ST	Wed, May 25, 2011	34.48	35.22	34.33	35.05
305	NYSE	ST	Tue, May 24, 2011	34.94	35.11	34.58	34.69
304	NYSE	ST	Mon, May 23, 2011	35.40	35.60	34.71	34.89
303	NYSE	ST	Fri, May 20, 2011	35.84	35.99	35.50	35.51
302	NYSE	ST	Thu, May 19, 2011	35.51	35.97	35.24	35.95
301	NYSE	ST	Wed, May 18, 2011	34.28	35.29	34.28	35.08
300	NYSE	ST	Tue, May 17, 2011	34.39	34.53	33.81	34.32
299	NYSE	ST	Mon, May 16, 2011	34.44	34.90	34.07	34.51
298	NYSE	ST	Fri, May 13, 2011	34.66	35.05	34.20	34.63
297	NYSE	ST	Thu, May 12, 2011	34.74	35.20	34.38	34.81
296	NYSE	ST	Wed, May 11, 2011	35.09	35.44	34.39	34.95
295	NYSE	ST	Tue, May 10, 2011	34.51	35.09	34.30	35.09
294	NYSE	ST	Mon, May 9, 2011	34.29	34.68	33.89	34.51
293	NYSE	ST	Fri, May 6, 2011	34.26	34.78	34.26	34.34
292	NYSE	ST	Thu, May 5, 2011	34.01	34.64	33.88	34.10
291	NYSE	ST	Wed, May 4, 2011	34.74	35.00	34.10	34.29
290	NYSE	ST	Tue, May 3, 2011	35.23	35.23	34.40	34.62
289	NYSE	ST	Mon, May 2, 2011	35.27	35.55	34.86	35.13
288	NYSE	ST	Fri, Apr 29, 2011	35.50	35.90	35.05	35.11
287	NYSE	ST	Thu, Apr 28, 2011	35.03	35.56	35.02	35.40
286	NYSE	ST	Wed, Apr 27, 2011	33.72	35.07	33.60	35.01
285	NYSE	ST	Tue, Apr 26, 2011	33.07	33.66	33.01	33.54
284	NYSE	ST	Mon, Apr 25, 2011	33.49	33.55	33.05	33.13
283	NYSE	ST	Thu, Apr 21, 2011	32.92	33.80	32.65	33.30
282	NYSE	ST	Wed, Apr 20, 2011	33.26	33.36	32.85	32.92
281	NYSE	ST	Tue, Apr 19, 2011	33.25	33.53	32.97	33.09
280	NYSE	ST	Mon, Apr 18, 2011	33.10	33.28	32.73	33.27
279	NYSE	ST	Fri, Apr 15, 2011	33.00	33.41	32.62	33.35
278	NYSE	ST	Thu, Apr 14, 2011	32.92	33.01	32.39	32.94
277	NYSE	ST	Wed, Apr 13, 2011	34.09	34.09	32.70	32.99
276	NYSE	ST	Tue, Apr 12, 2011	34.29	34.39	32.71	33.82
275	NYSE	ST	Mon, Apr 11, 2011	34.68	34.90	34.33	34.40
274	NYSE	ST	Fri, Apr 8, 2011	34.62	34.81	34.41	34.56
273	NYSE	ST	Thu, Apr 7, 2011	35.13	35.08	34.08	34.47
272	NYSE	ST	Wed, Apr 6, 2011	35.44	35.46	34.31	34.91
271	NYSE	ST	Tue, Apr 5, 2011	35.28	35.69	35.13	35.23
270	NYSE	ST	Mon, Apr 4, 2011	35.40	35.56	34.64	35.05
269	NYSE	ST	Fri, Apr 1, 2011	35.33	35.87	34.75	35.01
268	NYSE	ST	Thu, Mar 31, 2011	34.20	35.62	34.20	34.73
267	NYSE	ST	Wed, Mar 30, 2011	33.81	34.47	33.51	34.12
266	NYSE	ST	Tue, Mar 29, 2011	33.89	33.90	33.33	33.50
265	NYSE	ST	Mon, Mar 28, 2011	34.06	34.06	33.58	33.66
264	NYSE	ST	Fri, Mar 25, 2011	33.77	34.45	33.57	33.74
263	NYSE	ST	Thu, Mar 24, 2011	33.07	33.97	32.75	33.41
262	NYSE	ST	Wed, Mar 23, 2011	32.70	32.90	32.12	32.31
261	NYSE	ST	Tue, Mar 22, 2011	33.13	33.22	32.42	32.65
260	NYSE	ST	Mon, Mar 21, 2011	33.00	33.22	32.90	33.09
259	NYSE	ST	Fri, Mar 18, 2011	32.57	32.85	32.40	32.80
258	NYSE	ST	Thu, Mar 17, 2011	32.50	33.00	32.27	32.41
257	NYSE	ST	Wed, Mar 16, 2011	31.79	32.51	31.68	32.00
256	NYSE	ST	Tue, Mar 15, 2011	31.85	32.04	29.80	31.94
255	NYSE	ST	Mon, Mar 14, 2011	32.41	32.41	31.92	32.12
254	NYSE	ST	Fri, Mar 11, 2011	32.31	32.70	32.13	32.60
253	NYSE	ST	Thu, Mar 10, 2011	32.90	32.95	32.35	32.58
252	NYSE	ST	Wed, Mar 9, 2011	32.95	33.09	31.70	33.02
251	NYSE	ST	Tue, Mar 8, 2011	33.16	33.30	32.88	33.10
250	NYSE	ST	Mon, Mar 7, 2011	33.41	33.61	32.95	33.27
249	NYSE	ST	Fri, Mar 4, 2011	33.30	33.40	32.97	33.33
248	NYSE	ST	Thu, Mar 3, 2011	33.52	33.68	33.25	33.37
247	NYSE	ST	Wed, Mar 2, 2011	33.40	33.51	33.18	33.42
246	NYSE	ST	Tue, Mar 1, 2011	33.22	33.54	32.98	33.37
245	NYSE	ST	Mon, Feb 28, 2011	33.31	33.52	32.80	33.10
244	NYSE	ST	Fri, Feb 25, 2011	33.11	33.62	33.11	33.22
243	NYSE	ST	Thu, Feb 24, 2011	33.02	33.60	32.91	33.04
242	NYSE	ST	Wed, Feb 23, 2011	33.39	33.39	32.71	33.05
241	NYSE	ST	Tue, Feb 22, 2011	33.30	33.74	33.13	33.20
240	NYSE	ST	Fri, Feb 18, 2011	34.42	34.45	32.90	33.29
239	NYSE	ST	Thu, Feb 17, 2011	31.01	33.41	30.89	33.25
238	NYSE	ST	Wed, Feb 16, 2011	31.75	32.09	31.51	32.03
237	NYSE	ST	Tue, Feb 15, 2011	32.16	32.30	31.64	31.65
236	NYSE	ST	Mon, Feb 14, 2011	32.50	32.50	32.13	32.18
235	NYSE	ST	Fri, Feb 11, 2011	32.22	32.53	32.22	32.41
234	NYSE	ST	Thu, Feb 10, 2011	31.98	32.29	31.58	32.22
233	NYSE	ST	Wed, Feb 9, 2011	31.80	32.00	31.64	32.00
232	NYSE	ST	Tue, Feb 8, 2011	32.13	32.13	31.58	31.90
231	NYSE	ST	Mon, Feb 7, 2011	31.76	32.15	31.76	32.03
230	NYSE	ST	Fri, Feb 4, 2011	31.96	32.56	31.56	31.69
229	NYSE	ST	Thu, Feb 3, 2011	32.32	32.60	31.75	31.92
228	NYSE	ST	Wed, Feb 2, 2011	32.38	32.67	32.09	32.42
227	NYSE	ST	Tue, Feb 1, 2011	31.75	32.68	31.41	32.00
226	NYSE	ST	Mon, Jan 31, 2011	31.19	31.92	31.19	31.51
225	NYSE	ST	Fri, Jan 28, 2011	31.38	32.12	30.93	31.01
224	NYSE	ST	Thu, Jan 27, 2011	30.35	31.35	30.00	31.32
223	NYSE	ST	Wed, Jan 26, 2011	29.95	30.25	29.91	30.09
222	NYSE	ST	Tue, Jan 25, 2011	30.02	30.10	29.70	29.79
221	NYSE	ST	Mon, Jan 24, 2011	29.79	30.32	29.09	29.83
220	NYSE	ST	Fri, Jan 21, 2011	30.09	30.47	29.25	29.92
219	NYSE	ST	Thu, Jan 20, 2011	29.83	30.15	28.85	30.10
218	NYSE	ST	Wed, Jan 19, 2011	31.35	31.47	30.02	30.09
217	NYSE	ST	Tue, Jan 18, 2011	31.00	31.25	30.67	31.13
216	NYSE	ST	Fri, Jan 14, 2011	31.00	31.29	30.82	30.96
215	NYSE	ST	Thu, Jan 13, 2011	31.50	31.73	30.98	31.20
214	NYSE	ST	Wed, Jan 12, 2011	31.90	32.03	31.20	31.50
213	NYSE	ST	Tue, Jan 11, 2011	30.92	31.98	30.83	31.58
212	NYSE	ST	Mon, Jan 10, 2011	30.50	31.07	30.25	30.82
211	NYSE	ST	Fri, Jan 7, 2011	30.45	31.15	30.18	30.47
210	NYSE	ST	Thu, Jan 6, 2011	30.51	30.83	30.15	30.57
209	NYSE	ST	Wed, Jan 5, 2011	30.19	30.53	29.98	30.45
208	NYSE	ST	Tue, Jan 4, 2011	30.21	30.55	30.06	30.43
207	NYSE	ST	Mon, Jan 3, 2011	30.14	30.52	29.62	30.28
206	NYSE	ST	Fri, Dec 31, 2010	30.11	30.28	29.89	30.11
205	NYSE	ST	Thu, Dec 30, 2010	29.77	30.30	29.77	30.18
204	NYSE	ST	Wed, Dec 29, 2010	30.36	30.40	29.80	29.89
203	NYSE	ST	Tue, Dec 28, 2010	30.52	30.56	30.17	30.28
202	NYSE	ST	Mon, Dec 27, 2010	30.38	30.61	29.73	30.39
201	NYSE	ST	Thu, Dec 23, 2010	30.47	30.61	30.11	30.50
200	NYSE	ST	Wed, Dec 22, 2010	30.39	30.52	30.09	30.52
199	NYSE	ST	Tue, Dec 21, 2010	30.15	30.48	30.15	30.25
198	NYSE	ST	Mon, Dec 20, 2010	30.12	30.30	29.81	30.11
197	NYSE	ST	Fri, Dec 17, 2010	31.05	31.05	29.71	30.01
196	NYSE	ST	Thu, Dec 16, 2010	28.84	29.76	28.60	29.72
195	NYSE	ST	Wed, Dec 15, 2010	29.13	29.45	28.70	28.86
194	NYSE	ST	Tue, Dec 14, 2010	29.05	29.95	29.05	29.20
193	NYSE	ST	Mon, Dec 13, 2010	29.08	29.15	28.68	28.93
192	NYSE	ST	Fri, Dec 10, 2010	29.00	29.19	28.71	29.00
191	NYSE	ST	Thu, Dec 9, 2010	29.46	29.73	28.96	29.00
190	NYSE	ST	Wed, Dec 8, 2010	29.12	29.35	28.82	29.28
189	NYSE	ST	Tue, Dec 7, 2010	29.02	29.50	28.70	29.13
188	NYSE	ST	Mon, Dec 6, 2010	28.13	29.36	28.13	29.00
187	NYSE	ST	Fri, Dec 3, 2010	27.66	28.24	27.66	28.09
186	NYSE	ST	Thu, Dec 2, 2010	27.79	27.79	27.40	27.66
185	NYSE	ST	Wed, Dec 1, 2010	28.00	28.16	27.55	27.67
184	NYSE	ST	Tue, Nov 30, 2010	28.38	28.38	27.78	27.80
183	NYSE	ST	Mon, Nov 29, 2010	28.37	28.50	28.15	28.42
182	NYSE	ST	Fri, Nov 26, 2010	28.13	28.31	28.06	28.27
181	NYSE	ST	Wed, Nov 24, 2010	27.86	28.75	27.82	28.22
180	NYSE	ST	Tue, Nov 23, 2010	27.55	27.79	27.26	27.65
179	NYSE	ST	Mon, Nov 22, 2010	27.34	27.79	26.90	27.70
178	NYSE	ST	Fri, Nov 19, 2010	26.31	27.37	26.26	27.25
177	NYSE	ST	Thu, Nov 18, 2010	25.78	26.40	25.78	26.29
176	NYSE	ST	Wed, Nov 17, 2010	25.51	25.95	25.29	25.65
175	NYSE	ST	Tue, Nov 16, 2010	25.57	25.82	25.16	25.54
174	NYSE	ST	Mon, Nov 15, 2010	25.85	26.34	25.70	25.71
173	NYSE	ST	Fri, Nov 12, 2010	24.89	26.11	24.45	25.90
172	NYSE	ST	Thu, Nov 11, 2010	23.41	25.03	23.39	24.20
171	NYSE	ST	Wed, Nov 10, 2010	22.90	24.03	22.90	23.74
170	NYSE	ST	Tue, Nov 9, 2010	23.35	23.58	23.12	23.26
169	NYSE	ST	Mon, Nov 8, 2010	23.08	23.20	23.00	23.20
168	NYSE	ST	Fri, Nov 5, 2010	22.80	23.16	22.50	23.15
167	NYSE	ST	Thu, Nov 4, 2010	23.25	23.50	21.88	22.95
166	NYSE	ST	Wed, Nov 3, 2010	22.34	23.50	22.29	23.24
165	NYSE	ST	Tue, Nov 2, 2010	22.76	22.77	22.12	22.30
164	NYSE	ST	Mon, Nov 1, 2010	23.15	23.35	22.41	22.72
163	NYSE	ST	Fri, Oct 29, 2010	23.37	23.71	22.95	23.15
162	NYSE	ST	Thu, Oct 28, 2010	21.10	23.33	20.83	23.28
161	NYSE	ST	Wed, Oct 27, 2010	21.92	21.93	21.22	21.51
160	NYSE	ST	Tue, Oct 26, 2010	21.95	22.08	21.73	22.00
159	NYSE	ST	Mon, Oct 25, 2010	21.70	22.10	21.69	22.00
158	NYSE	ST	Fri, Oct 22, 2010	21.56	21.85	21.27	21.69
157	NYSE	ST	Thu, Oct 21, 2010	22.13	22.66	21.26	21.49
156	NYSE	ST	Wed, Oct 20, 2010	21.31	21.35	20.35	21.00
155	NYSE	ST	Tue, Oct 19, 2010	20.84	21.23	20.84	21.08
154	NYSE	ST	Mon, Oct 18, 2010	20.97	21.10	20.84	21.03
153	NYSE	ST	Fri, Oct 15, 2010	21.04	21.13	20.70	21.00
152	NYSE	ST	Thu, Oct 14, 2010	20.81	21.01	20.62	20.90
151	NYSE	ST	Wed, Oct 13, 2010	21.05	21.20	20.80	20.90
150	NYSE	ST	Tue, Oct 12, 2010	20.89	21.10	20.69	20.99
149	NYSE	ST	Mon, Oct 11, 2010	20.64	21.14	20.64	21.00
148	NYSE	ST	Fri, Oct 8, 2010	19.87	20.77	19.81	20.63
147	NYSE	ST	Thu, Oct 7, 2010	20.39	20.39	19.81	19.88
146	NYSE	ST	Wed, Oct 6, 2010	20.36	20.42	20.15	20.28
145	NYSE	ST	Tue, Oct 5, 2010	19.94	20.44	19.50	20.30
144	NYSE	ST	Mon, Oct 4, 2010	20.10	20.35	19.66	19.73
143	NYSE	ST	Fri, Oct 1, 2010	19.78	20.20	19.43	20.09
142	NYSE	ST	Thu, Sep 30, 2010	19.98	20.12	19.57	19.76
141	NYSE	ST	Wed, Sep 29, 2010	19.72	20.02	19.42	20.01
140	NYSE	ST	Tue, Sep 28, 2010	19.70	19.81	19.01	19.74
139	NYSE	ST	Mon, Sep 27, 2010	19.87	19.94	19.67	19.78
138	NYSE	ST	Fri, Sep 24, 2010	19.68	19.84	19.58	19.79
137	NYSE	ST	Thu, Sep 23, 2010	19.37	19.63	19.14	19.53
136	NYSE	ST	Wed, Sep 22, 2010	18.94	19.66	18.94	19.47
135	NYSE	ST	Tue, Sep 21, 2010	19.14	19.14	18.75	18.88
134	NYSE	ST	Mon, Sep 20, 2010	19.89	20.01	19.10	19.21
133	NYSE	ST	Fri, Sep 17, 2010	19.48	20.02	19.48	19.93
132	NYSE	ST	Thu, Sep 16, 2010	19.01	19.40	18.96	19.35
131	NYSE	ST	Wed, Sep 15, 2010	18.67	19.27	18.63	19.04
130	NYSE	ST	Tue, Sep 14, 2010	18.40	18.74	18.39	18.69
129	NYSE	ST	Mon, Sep 13, 2010	18.65	18.66	18.47	18.51
128	NYSE	ST	Fri, Sep 10, 2010	18.45	18.49	18.25	18.49
127	NYSE	ST	Thu, Sep 9, 2010	18.24	18.58	18.10	18.46
126	NYSE	ST	Wed, Sep 8, 2010	18.20	18.27	17.90	18.20
125	NYSE	ST	Tue, Sep 7, 2010	18.37	18.37	18.05	18.17
124	NYSE	ST	Fri, Sep 3, 2010	18.03	18.43	18.03	18.42
123	NYSE	ST	Thu, Sep 2, 2010	17.88	18.08	17.66	17.91
122	NYSE	ST	Wed, Sep 1, 2010	17.13	17.80	16.88	17.69
121	NYSE	ST	Tue, Aug 31, 2010	16.90	17.24	16.77	16.87
120	NYSE	ST	Mon, Aug 30, 2010	16.96	16.97	16.79	16.87
119	NYSE	ST	Fri, Aug 27, 2010	16.45	16.94	16.38	16.90
118	NYSE	ST	Thu, Aug 26, 2010	16.52	16.52	16.25	16.31
117	NYSE	ST	Wed, Aug 25, 2010	16.61	16.70	16.33	16.38
116	NYSE	ST	Tue, Aug 24, 2010	16.92	16.92	16.39	16.76
115	NYSE	ST	Mon, Aug 23, 2010	17.29	17.35	17.04	17.10
114	NYSE	ST	Fri, Aug 20, 2010	17.32	17.35	16.96	17.31
113	NYSE	ST	Thu, Aug 19, 2010	17.47	17.61	17.24	17.40
112	NYSE	ST	Wed, Aug 18, 2010	17.32	17.68	17.15	17.51
111	NYSE	ST	Tue, Aug 17, 2010	17.11	17.56	16.96	17.42
110	NYSE	ST	Mon, Aug 16, 2010	16.64	17.47	16.64	17.06
109	NYSE	ST	Fri, Aug 13, 2010	16.46	17.02	16.46	16.75
108	NYSE	ST	Thu, Aug 12, 2010	16.67	17.04	16.46	16.55
107	NYSE	ST	Wed, Aug 11, 2010	17.22	17.40	16.79	16.93
106	NYSE	ST	Tue, Aug 10, 2010	17.53	17.65	16.99	17.46
105	NYSE	ST	Mon, Aug 9, 2010	16.54	17.82	16.54	17.75
104	NYSE	ST	Fri, Aug 6, 2010	16.39	16.62	16.28	16.57
103	NYSE	ST	Thu, Aug 5, 2010	16.64	16.82	16.53	16.66
102	NYSE	ST	Wed, Aug 4, 2010	16.69	16.91	16.65	16.75
101	NYSE	ST	Tue, Aug 3, 2010	16.55	17.03	16.44	16.58
100	NYSE	ST	Mon, Aug 2, 2010	16.41	16.70	16.30	16.51
99	NYSE	ST	Fri, Jul 30, 2010	16.00	16.21	15.98	16.20
98	NYSE	ST	Thu, Jul 29, 2010	16.10	16.10	15.95	16.00
97	NYSE	ST	Wed, Jul 28, 2010	16.25	16.31	15.98	16.02
96	NYSE	ST	Tue, Jul 27, 2010	16.31	16.45	16.28	16.30
95	NYSE	ST	Mon, Jul 26, 2010	16.45	16.59	16.30	16.35
94	NYSE	ST	Fri, Jul 23, 2010	16.25	16.65	16.25	16.46
93	NYSE	ST	Thu, Jul 22, 2010	16.68	16.86	16.24	16.36
92	NYSE	ST	Wed, Jul 21, 2010	16.80	17.40	16.34	16.60
91	NYSE	ST	Tue, Jul 20, 2010	16.12	16.68	16.05	16.60
90	NYSE	ST	Mon, Jul 19, 2010	16.55	16.73	16.15	16.26
89	NYSE	ST	Fri, Jul 16, 2010	16.71	16.89	16.29	16.58
88	NYSE	ST	Thu, Jul 15, 2010	16.62	16.93	16.03	16.84
87	NYSE	ST	Wed, Jul 14, 2010	16.84	16.84	16.44	16.55
86	NYSE	ST	Tue, Jul 13, 2010	16.14	16.89	16.06	16.76
85	NYSE	ST	Mon, Jul 12, 2010	16.14	16.37	15.88	16.06
84	NYSE	ST	Fri, Jul 9, 2010	16.00	16.20	15.46	16.10
83	NYSE	ST	Thu, Jul 8, 2010	16.47	16.47	15.97	16.08
82	NYSE	ST	Wed, Jul 7, 2010	16.57	16.75	15.54	16.27
81	NYSE	ST	Tue, Jul 6, 2010	16.25	16.92	16.25	16.50
80	NYSE	ST	Fri, Jul 2, 2010	15.98	16.12	15.63	16.00
79	NYSE	ST	Thu, Jul 1, 2010	16.05	16.20	15.25	15.96
78	NYSE	ST	Wed, Jun 30, 2010	16.01	16.24	15.99	15.99
77	NYSE	ST	Tue, Jun 29, 2010	16.95	17.04	15.90	15.96
76	NYSE	ST	Mon, Jun 28, 2010	16.98	17.32	16.95	17.15
75	NYSE	ST	Fri, Jun 25, 2010	17.40	17.61	16.60	17.05
74	NYSE	ST	Thu, Jun 24, 2010	17.91	17.91	17.43	17.49
73	NYSE	ST	Wed, Jun 23, 2010	18.09	18.10	17.90	18.00
72	NYSE	ST	Tue, Jun 22, 2010	18.26	18.58	18.06	18.10
71	NYSE	ST	Mon, Jun 21, 2010	18.36	18.94	18.24	18.34
70	NYSE	ST	Fri, Jun 18, 2010	17.60	18.20	17.45	18.06
69	NYSE	ST	Thu, Jun 17, 2010	17.59	17.60	17.20	17.55
68	NYSE	ST	Wed, Jun 16, 2010	17.24	17.95	17.24	17.52
67	NYSE	ST	Tue, Jun 15, 2010	17.39	17.53	17.25	17.30
66	NYSE	ST	Mon, Jun 14, 2010	17.47	17.47	17.21	17.28
65	NYSE	ST	Fri, Jun 11, 2010	17.25	17.67	17.20	17.47
64	NYSE	ST	Thu, Jun 10, 2010	16.49	17.55	16.49	17.21
63	NYSE	ST	Wed, Jun 9, 2010	15.71	16.93	15.69	16.40
62	NYSE	ST	Tue, Jun 8, 2010	16.55	16.56	15.30	15.55
61	NYSE	ST	Mon, Jun 7, 2010	16.63	16.70	16.37	16.51
60	NYSE	ST	Fri, Jun 4, 2010	16.52	16.75	16.35	16.55
59	NYSE	ST	Thu, Jun 3, 2010	16.69	16.95	16.59	16.83
58	NYSE	ST	Wed, Jun 2, 2010	16.58	16.79	16.35	16.79
57	NYSE	ST	Tue, Jun 1, 2010	16.46	16.84	16.26	16.44
56	NYSE	ST	Fri, May 28, 2010	16.79	16.79	15.92	16.63
55	NYSE	ST	Thu, May 27, 2010	16.60	16.98	16.44	16.83
54	NYSE	ST	Wed, May 26, 2010	16.86	17.12	16.33	16.47
53	NYSE	ST	Tue, May 25, 2010	17.00	17.00	16.22	16.59
52	NYSE	ST	Mon, May 24, 2010	17.67	17.67	16.95	17.20
51	NYSE	ST	Fri, May 21, 2010	17.65	17.82	17.18	17.72
50	NYSE	ST	Thu, May 20, 2010	18.60	18.60	17.16	17.80
49	NYSE	ST	Wed, May 19, 2010	19.00	19.24	18.31	19.00
48	NYSE	ST	Tue, May 18, 2010	19.30	19.30	18.95	19.15
47	NYSE	ST	Mon, May 17, 2010	19.30	19.30	18.90	19.18
46	NYSE	ST	Fri, May 14, 2010	19.44	19.52	19.16	19.25
45	NYSE	ST	Thu, May 13, 2010	19.16	19.67	18.98	19.49
44	NYSE	ST	Wed, May 12, 2010	18.95	19.39	18.94	19.09
43	NYSE	ST	Tue, May 11, 2010	18.91	19.00	18.72	18.87
42	NYSE	ST	Mon, May 10, 2010	19.06	20.21	18.51	19.14
41	NYSE	ST	Fri, May 7, 2010	18.95	19.01	17.86	18.24
40	NYSE	ST	Thu, May 6, 2010	19.50	19.53	17.72	19.00
39	NYSE	ST	Wed, May 5, 2010	19.50	19.65	19.09	19.61
38	NYSE	ST	Tue, May 4, 2010	19.83	20.04	19.59	19.72
37	NYSE	ST	Mon, May 3, 2010	20.13	20.13	19.45	19.92
36	NYSE	ST	Fri, Apr 30, 2010	20.68	20.68	19.95	20.00
35	NYSE	ST	Thu, Apr 29, 2010	20.52	20.79	20.41	20.60
34	NYSE	ST	Wed, Apr 28, 2010	20.40	20.50	20.00	20.35
33	NYSE	ST	Tue, Apr 27, 2010	20.05	20.50	20.04	20.24
32	NYSE	ST	Mon, Apr 26, 2010	20.58	20.82	19.91	20.12
31	NYSE	ST	Fri, Apr 23, 2010	20.95	21.12	20.15	20.47
30	NYSE	ST	Thu, Apr 22, 2010	20.35	20.97	20.22	20.79
29	NYSE	ST	Wed, Apr 21, 2010	19.95	20.88	19.89	20.50
28	NYSE	ST	Tue, Apr 20, 2010	19.34	19.90	19.20	19.85
27	NYSE	ST	Mon, Apr 19, 2010	19.12	19.23	18.95	19.07
26	NYSE	ST	Fri, Apr 16, 2010	19.28	19.34	19.05	19.24
25	NYSE	ST	Thu, Apr 15, 2010	19.11	19.50	19.11	19.42
24	NYSE	ST	Wed, Apr 14, 2010	19.05	19.38	18.99	19.31
23	NYSE	ST	Tue, Apr 13, 2010	18.90	19.08	18.84	19.04
22	NYSE	ST	Mon, Apr 12, 2010	18.65	19.14	18.43	19.00
21	NYSE	ST	Fri, Apr 9, 2010	18.50	19.00	18.38	19.00
20	NYSE	ST	Thu, Apr 8, 2010	18.26	18.57	18.14	18.50
19	NYSE	ST	Wed, Apr 7, 2010	17.94	18.40	17.94	18.31
18	NYSE	ST	Tue, Apr 6, 2010	17.97	18.00	17.90	17.96
17	NYSE	ST	Mon, Apr 5, 2010	18.04	18.05	17.91	18.02
16	NYSE	ST	Thu, Apr 1, 2010	18.01	18.10	17.95	18.05
15	NYSE	ST	Wed, Mar 31, 2010	18.01	18.08	17.95	17.96
14	NYSE	ST	Tue, Mar 30, 2010	18.08	18.14	17.99	18.00
13	NYSE	ST	Mon, Mar 29, 2010	18.03	18.20	18.01	18.12
12	NYSE	ST	Fri, Mar 26, 2010	18.04	18.25	18.00	18.00
11	NYSE	ST	Thu, Mar 25, 2010	18.15	18.29	17.93	18.00
10	NYSE	ST	Wed, Mar 24, 2010	18.08	18.11	18.00	18.00
9	NYSE	ST	Tue, Mar 23, 2010	18.31	18.31	18.07	18.16
8	NYSE	ST	Mon, Mar 22, 2010	18.26	18.35	18.06	18.29
7	NYSE	ST	Fri, Mar 19, 2010	18.33	18.36	18.13	18.28
6	NYSE	ST	Thu, Mar 18, 2010	18.20	18.44	18.10	18.37
5	NYSE	ST	Wed, Mar 17, 2010	18.00	18.26	17.65	18.15
4	NYSE	ST	Tue, Mar 16, 2010	17.90	17.90	17.30	17.90
3	NYSE	ST	Mon, Mar 15, 2010	18.08	18.12	17.64	17.90
2	NYSE	ST	Fri, Mar 12, 2010	18.50	18.69	17.12	18.14
1	NYSE	ST	Thu, Mar 11, 2010	18.00	19.00	18.00	18.50
#	Exchange	Symbol	Date	Open	High	Low	Close

Sensata Technologies Holding PLC NYSE:ST 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