Columbia Seligman Premium Technology Growth Fund Inc NYSE:STK Historical Prices

Below are the 3592 trading days of historical prices for STK.

#	Exchange	Symbol	Date	Open	High	Low	Close
3592	NYSE	STK	Wed, Mar 6, 2024	32.97	33.46	32.80	32.93
3591	NYSE	STK	Tue, Mar 5, 2024	33.46	33.80	32.85	32.95
3590	NYSE	STK	Mon, Mar 4, 2024	34.20	34.20	33.80	33.80
3589	NYSE	STK	Fri, Mar 1, 2024	33.12	33.99	33.12	33.88
3588	NYSE	STK	Thu, Feb 29, 2024	32.74	33.14	32.74	33.03
3587	NYSE	STK	Wed, Feb 28, 2024	32.41	32.89	32.36	32.69
3586	NYSE	STK	Tue, Feb 27, 2024	32.97	33.16	32.56	32.74
3585	NYSE	STK	Mon, Feb 26, 2024	32.42	32.93	32.29	32.53
3584	NYSE	STK	Fri, Feb 23, 2024	32.49	32.52	32.15	32.25
3583	NYSE	STK	Thu, Feb 22, 2024	32.07	32.44	32.07	32.10
3582	NYSE	STK	Wed, Feb 21, 2024	31.57	31.72	31.41	31.54
3581	NYSE	STK	Tue, Feb 20, 2024	32.40	32.50	31.72	31.89
3580	NYSE	STK	Fri, Feb 16, 2024	33.08	33.26	32.58	32.61
3579	NYSE	STK	Thu, Feb 15, 2024	33.64	33.77	33.41	33.09
3578	NYSE	STK	Wed, Feb 14, 2024	33.33	33.73	33.33	33.54
3577	NYSE	STK	Tue, Feb 13, 2024	33.23	33.80	33.12	33.36
3576	NYSE	STK	Mon, Feb 12, 2024	34.15	34.31	34.00	34.05
3575	NYSE	STK	Fri, Feb 9, 2024	33.50	33.98	32.99	33.85
3574	NYSE	STK	Thu, Feb 8, 2024	33.21	33.49	33.13	33.42
3573	NYSE	STK	Wed, Feb 7, 2024	32.85	33.25	32.76	33.13
3572	NYSE	STK	Tue, Feb 6, 2024	33.00	33.04	32.66	32.84
3571	NYSE	STK	Mon, Feb 5, 2024	32.90	33.08	32.60	32.99
3570	NYSE	STK	Fri, Feb 2, 2024	32.78	32.88	32.63	32.81
3569	NYSE	STK	Thu, Feb 1, 2024	32.41	32.75	32.29	32.63
3568	NYSE	STK	Wed, Jan 31, 2024	32.83	32.88	32.32	32.41
3567	NYSE	STK	Tue, Jan 30, 2024	33.12	33.25	32.92	32.96
3566	NYSE	STK	Mon, Jan 29, 2024	32.99	33.31	32.74	33.29
3565	NYSE	STK	Fri, Jan 26, 2024	33.22	33.39	32.81	32.91
3564	NYSE	STK	Thu, Jan 25, 2024	33.30	33.53	33.13	33.22
3563	NYSE	STK	Wed, Jan 24, 2024	32.55	33.17	32.55	33.13
3562	NYSE	STK	Tue, Jan 23, 2024	32.18	32.66	32.18	32.39
3561	NYSE	STK	Mon, Jan 22, 2024	32.09	32.50	31.93	32.50
3560	NYSE	STK	Fri, Jan 19, 2024	31.63	32.15	31.60	32.06
3559	NYSE	STK	Thu, Jan 18, 2024	31.15	31.60	31.03	31.36
3558	NYSE	STK	Wed, Jan 17, 2024	30.67	31.09	30.52	31.09
3557	NYSE	STK	Tue, Jan 16, 2024	30.76	31.07	30.74	30.89
3556	NYSE	STK	Fri, Jan 12, 2024	30.82	30.89	30.54	30.80
3555	NYSE	STK	Thu, Jan 11, 2024	30.70	31.23	30.30	30.65
3554	NYSE	STK	Wed, Jan 10, 2024	30.19	30.73	30.12	30.50
3553	NYSE	STK	Tue, Jan 9, 2024	29.94	30.35	29.75	30.20
3552	NYSE	STK	Mon, Jan 8, 2024	29.50	30.04	29.37	29.94
3551	NYSE	STK	Fri, Jan 5, 2024	29.33	29.83	29.25	29.37
3550	NYSE	STK	Thu, Jan 4, 2024	29.51	29.70	29.25	29.43
3549	NYSE	STK	Wed, Jan 3, 2024	29.96	30.28	29.69	29.70
3548	NYSE	STK	Tue, Jan 2, 2024	31.48	31.60	30.16	30.30
3547	NYSE	STK	Fri, Dec 29, 2023	32.07	32.07	31.37	31.60
3546	NYSE	STK	Thu, Dec 28, 2023	31.50	32.05	31.50	31.91
3545	NYSE	STK	Wed, Dec 27, 2023	31.57	31.60	31.17	31.50
3544	NYSE	STK	Tue, Dec 26, 2023	31.39	31.39	31.02	31.29
3543	NYSE	STK	Fri, Dec 22, 2023	31.08	31.49	31.07	31.13
3542	NYSE	STK	Thu, Dec 21, 2023	31.03	31.26	30.50	30.95
3541	NYSE	STK	Wed, Dec 20, 2023	31.15	31.44	30.52	30.73
3540	NYSE	STK	Tue, Dec 19, 2023	31.00	31.23	30.88	31.07
3539	NYSE	STK	Mon, Dec 18, 2023	31.39	31.39	30.87	30.87
3538	NYSE	STK	Fri, Dec 15, 2023	31.27	31.58	30.82	31.26
3537	NYSE	STK	Thu, Dec 14, 2023	30.87	31.41	30.73	31.13
3536	NYSE	STK	Wed, Dec 13, 2023	30.06	30.73	29.90	30.73
3535	NYSE	STK	Tue, Dec 12, 2023	29.44	30.55	29.44	29.88
3534	NYSE	STK	Mon, Dec 11, 2023	29.68	30.16	29.55	29.55
3533	NYSE	STK	Fri, Dec 8, 2023	30.18	30.35	29.83	29.90
3532	NYSE	STK	Thu, Dec 7, 2023	30.04	30.37	30.00	30.26
3531	NYSE	STK	Wed, Dec 6, 2023	30.65	30.81	30.08	30.08
3530	NYSE	STK	Tue, Dec 5, 2023	30.69	30.77	30.50	30.59
3529	NYSE	STK	Mon, Dec 4, 2023	30.95	31.08	30.61	30.92
3528	NYSE	STK	Fri, Dec 1, 2023	31.00	31.37	30.90	31.29
3527	NYSE	STK	Thu, Nov 30, 2023	31.20	31.20	30.78	31.14
3526	NYSE	STK	Wed, Nov 29, 2023	30.99	31.19	30.86	30.99
3525	NYSE	STK	Tue, Nov 28, 2023	30.78	30.95	30.65	30.82
3524	NYSE	STK	Mon, Nov 27, 2023	30.74	30.84	30.46	30.79
3523	NYSE	STK	Fri, Nov 24, 2023	30.75	30.90	30.39	30.88
3522	NYSE	STK	Wed, Nov 22, 2023	30.35	30.80	30.35	30.65
3521	NYSE	STK	Tue, Nov 21, 2023	30.14	30.32	30.00	30.30
3520	NYSE	STK	Mon, Nov 20, 2023	29.63	30.09	29.54	29.95
3519	NYSE	STK	Fri, Nov 17, 2023	29.03	29.95	28.95	29.55
3518	NYSE	STK	Thu, Nov 16, 2023	29.42	29.50	28.92	28.92
3517	NYSE	STK	Wed, Nov 15, 2023	29.13	29.49	28.98	29.42
3516	NYSE	STK	Tue, Nov 14, 2023	28.92	29.33	28.85	28.98
3515	NYSE	STK	Mon, Nov 13, 2023	28.47	28.55	28.25	28.39
3514	NYSE	STK	Fri, Nov 10, 2023	28.21	28.70	28.19	28.60
3513	NYSE	STK	Thu, Nov 9, 2023	29.17	29.17	28.57	28.19
3512	NYSE	STK	Wed, Nov 8, 2023	29.05	29.41	28.83	28.98
3511	NYSE	STK	Tue, Nov 7, 2023	28.18	28.92	28.16	28.83
3510	NYSE	STK	Mon, Nov 6, 2023	28.43	28.58	27.91	28.25
3509	NYSE	STK	Fri, Nov 3, 2023	27.71	28.17	27.08	28.17
3508	NYSE	STK	Thu, Nov 2, 2023	26.39	27.52	26.19	27.52
3507	NYSE	STK	Wed, Nov 1, 2023	25.50	25.94	25.41	25.94
3506	NYSE	STK	Tue, Oct 31, 2023	25.24	25.48	25.19	25.42
3505	NYSE	STK	Mon, Oct 30, 2023	25.31	25.88	24.95	25.24
3504	NYSE	STK	Fri, Oct 27, 2023	25.40	25.56	25.10	25.18
3503	NYSE	STK	Thu, Oct 26, 2023	25.62	26.56	25.17	25.31
3502	NYSE	STK	Wed, Oct 25, 2023	26.40	26.40	25.63	25.66
3501	NYSE	STK	Tue, Oct 24, 2023	26.46	26.57	26.30	26.38
3500	NYSE	STK	Mon, Oct 23, 2023	26.35	26.83	26.17	26.22
3499	NYSE	STK	Fri, Oct 20, 2023	26.84	26.84	26.30	26.30
3498	NYSE	STK	Thu, Oct 19, 2023	27.07	27.51	26.65	26.71
3497	NYSE	STK	Wed, Oct 18, 2023	27.27	27.43	27.02	27.11
3496	NYSE	STK	Tue, Oct 17, 2023	27.44	27.82	27.26	27.44
3495	NYSE	STK	Mon, Oct 16, 2023	27.38	27.66	27.24	27.54
3494	NYSE	STK	Fri, Oct 13, 2023	27.69	27.74	27.19	27.22
3493	NYSE	STK	Thu, Oct 12, 2023	27.52	27.82	27.39	27.58
3492	NYSE	STK	Wed, Oct 11, 2023	27.61	27.75	27.28	27.54
3491	NYSE	STK	Tue, Oct 10, 2023	27.35	27.62	27.34	27.42
3490	NYSE	STK	Mon, Oct 9, 2023	27.13	27.35	26.96	27.24
3489	NYSE	STK	Fri, Oct 6, 2023	26.67	27.36	26.67	27.26
3488	NYSE	STK	Thu, Oct 5, 2023	26.89	26.89	26.65	26.79
3487	NYSE	STK	Wed, Oct 4, 2023	26.60	26.92	26.56	26.89
3486	NYSE	STK	Tue, Oct 3, 2023	27.20	27.30	26.64	26.68
3485	NYSE	STK	Mon, Oct 2, 2023	27.25	27.69	27.25	27.41
3484	NYSE	STK	Fri, Sep 29, 2023	27.59	27.75	27.22	27.22
3483	NYSE	STK	Thu, Sep 28, 2023	26.87	27.44	26.85	27.31
3482	NYSE	STK	Wed, Sep 27, 2023	26.84	27.14	26.70	26.87
3481	NYSE	STK	Tue, Sep 26, 2023	27.20	27.26	26.75	26.75
3480	NYSE	STK	Mon, Sep 25, 2023	27.20	27.54	27.10	27.23
3479	NYSE	STK	Fri, Sep 22, 2023	27.38	27.75	27.27	27.29
3478	NYSE	STK	Thu, Sep 21, 2023	27.55	27.71	27.34	27.39
3477	NYSE	STK	Wed, Sep 20, 2023	27.77	28.11	27.77	27.81
3476	NYSE	STK	Tue, Sep 19, 2023	27.86	28.00	27.52	27.73
3475	NYSE	STK	Mon, Sep 18, 2023	28.13	28.28	27.91	27.91
3474	NYSE	STK	Fri, Sep 15, 2023	28.65	28.86	28.21	28.22
3473	NYSE	STK	Thu, Sep 14, 2023	28.86	29.47	28.50	28.51
3472	NYSE	STK	Wed, Sep 13, 2023	28.77	29.06	28.71	28.72
3471	NYSE	STK	Tue, Sep 12, 2023	29.27	29.41	28.86	28.86
3470	NYSE	STK	Mon, Sep 11, 2023	29.89	29.89	29.41	29.41
3469	NYSE	STK	Fri, Sep 8, 2023	29.53	29.85	29.53	29.57
3468	NYSE	STK	Thu, Sep 7, 2023	29.74	29.74	29.55	29.66
3467	NYSE	STK	Wed, Sep 6, 2023	30.50	30.65	29.99	30.00
3466	NYSE	STK	Tue, Sep 5, 2023	30.15	30.69	30.15	30.55
3465	NYSE	STK	Fri, Sep 1, 2023	30.45	30.56	30.33	30.39
3464	NYSE	STK	Thu, Aug 31, 2023	30.26	30.49	30.24	30.31
3463	NYSE	STK	Wed, Aug 30, 2023	30.20	30.31	30.05	30.22
3462	NYSE	STK	Tue, Aug 29, 2023	29.56	30.22	29.36	30.14
3461	NYSE	STK	Mon, Aug 28, 2023	29.39	29.59	29.25	29.56
3460	NYSE	STK	Fri, Aug 25, 2023	29.24	29.41	28.83	29.25
3459	NYSE	STK	Thu, Aug 24, 2023	30.00	30.00	29.23	29.26
3458	NYSE	STK	Wed, Aug 23, 2023	29.44	29.78	29.24	29.74
3457	NYSE	STK	Tue, Aug 22, 2023	29.31	29.56	29.13	29.24
3456	NYSE	STK	Mon, Aug 21, 2023	28.63	29.04	28.57	28.98
3455	NYSE	STK	Fri, Aug 18, 2023	28.35	28.72	28.20	28.46
3454	NYSE	STK	Thu, Aug 17, 2023	28.89	29.10	28.41	28.42
3453	NYSE	STK	Wed, Aug 16, 2023	29.21	29.43	28.77	28.81
3452	NYSE	STK	Tue, Aug 15, 2023	29.69	29.69	29.28	29.38
3451	NYSE	STK	Mon, Aug 14, 2023	29.16	29.74	29.13	29.74
3450	NYSE	STK	Fri, Aug 11, 2023	29.72	29.72	29.08	29.29
3449	NYSE	STK	Thu, Aug 10, 2023	30.38	30.54	30.00	29.58
3448	NYSE	STK	Wed, Aug 9, 2023	30.37	30.51	30.09	30.15
3447	NYSE	STK	Tue, Aug 8, 2023	30.27	30.50	29.91	30.43
3446	NYSE	STK	Mon, Aug 7, 2023	29.99	30.49	29.99	30.33
3445	NYSE	STK	Fri, Aug 4, 2023	29.99	30.76	29.80	29.85
3444	NYSE	STK	Thu, Aug 3, 2023	29.85	29.97	29.75	29.88
3443	NYSE	STK	Wed, Aug 2, 2023	30.90	30.90	30.08	30.08
3442	NYSE	STK	Tue, Aug 1, 2023	31.07	31.14	30.90	31.00
3441	NYSE	STK	Mon, Jul 31, 2023	30.85	31.14	30.85	31.04
3440	NYSE	STK	Fri, Jul 28, 2023	30.70	30.98	30.65	30.78
3439	NYSE	STK	Thu, Jul 27, 2023	30.74	30.84	30.29	30.42
3438	NYSE	STK	Wed, Jul 26, 2023	30.28	30.51	30.15	30.31
3437	NYSE	STK	Tue, Jul 25, 2023	30.22	30.55	30.22	30.29
3436	NYSE	STK	Mon, Jul 24, 2023	30.02	30.37	30.02	30.21
3435	NYSE	STK	Fri, Jul 21, 2023	30.29	30.40	30.03	30.06
3434	NYSE	STK	Thu, Jul 20, 2023	30.62	30.62	29.95	30.07
3433	NYSE	STK	Wed, Jul 19, 2023	31.01	31.15	30.74	30.83
3432	NYSE	STK	Tue, Jul 18, 2023	30.76	31.01	30.74	30.98
3431	NYSE	STK	Mon, Jul 17, 2023	30.44	30.91	30.44	30.79
3430	NYSE	STK	Fri, Jul 14, 2023	30.66	31.33	30.49	30.56
3429	NYSE	STK	Thu, Jul 13, 2023	30.28	30.83	30.28	30.68
3428	NYSE	STK	Wed, Jul 12, 2023	30.15	30.42	30.05	30.24
3427	NYSE	STK	Tue, Jul 11, 2023	30.01	30.02	29.70	29.90
3426	NYSE	STK	Mon, Jul 10, 2023	29.92	30.42	29.72	29.80
3425	NYSE	STK	Fri, Jul 7, 2023	30.11	30.41	29.86	29.87
3424	NYSE	STK	Thu, Jul 6, 2023	30.30	30.40	29.98	30.16
3423	NYSE	STK	Wed, Jul 5, 2023	30.70	31.24	30.67	30.70
3422	NYSE	STK	Mon, Jul 3, 2023	30.74	31.60	30.74	30.90
3421	NYSE	STK	Fri, Jun 30, 2023	30.31	30.81	30.30	30.66
3420	NYSE	STK	Thu, Jun 29, 2023	30.32	30.43	30.00	30.27
3419	NYSE	STK	Wed, Jun 28, 2023	29.95	30.50	29.95	30.29
3418	NYSE	STK	Tue, Jun 27, 2023	29.63	30.14	29.63	30.06
3417	NYSE	STK	Mon, Jun 26, 2023	29.40	29.94	29.38	29.45
3416	NYSE	STK	Fri, Jun 23, 2023	29.80	29.90	29.41	29.41
3415	NYSE	STK	Thu, Jun 22, 2023	29.84	30.15	29.68	30.03
3414	NYSE	STK	Wed, Jun 21, 2023	30.19	30.48	30.01	30.01
3413	NYSE	STK	Tue, Jun 20, 2023	30.61	30.86	30.36	30.55
3412	NYSE	STK	Fri, Jun 16, 2023	31.45	31.45	30.76	30.76
3411	NYSE	STK	Thu, Jun 15, 2023	31.14	31.47	30.89	31.35
3410	NYSE	STK	Wed, Jun 14, 2023	31.00	31.46	30.71	31.30
3409	NYSE	STK	Tue, Jun 13, 2023	31.00	31.15	30.90	31.15
3408	NYSE	STK	Mon, Jun 12, 2023	30.20	30.96	30.20	30.88
3407	NYSE	STK	Fri, Jun 9, 2023	30.28	30.40	30.07	30.20
3406	NYSE	STK	Thu, Jun 8, 2023	29.64	30.28	29.64	30.28
3405	NYSE	STK	Wed, Jun 7, 2023	29.79	29.99	29.62	29.74
3404	NYSE	STK	Tue, Jun 6, 2023	29.49	29.75	29.37	29.73
3403	NYSE	STK	Mon, Jun 5, 2023	29.59	29.80	29.16	29.56
3402	NYSE	STK	Fri, Jun 2, 2023	29.55	29.90	29.29	29.72
3401	NYSE	STK	Thu, Jun 1, 2023	28.94	29.42	28.78	29.27
3400	NYSE	STK	Wed, May 31, 2023	29.14	29.23	28.77	28.94
3399	NYSE	STK	Tue, May 30, 2023	29.42	29.64	29.20	29.23
3398	NYSE	STK	Fri, May 26, 2023	28.20	29.25	28.20	29.21
3397	NYSE	STK	Thu, May 25, 2023	27.42	28.10	27.42	28.03
3396	NYSE	STK	Wed, May 24, 2023	27.68	27.68	27.05	27.18
3395	NYSE	STK	Tue, May 23, 2023	27.79	28.09	27.70	27.87
3394	NYSE	STK	Mon, May 22, 2023	27.72	27.87	27.69	27.81
3393	NYSE	STK	Fri, May 19, 2023	27.92	27.92	27.67	27.72
3392	NYSE	STK	Thu, May 18, 2023	27.21	27.86	27.21	27.84
3391	NYSE	STK	Wed, May 17, 2023	26.69	27.31	26.69	27.30
3390	NYSE	STK	Tue, May 16, 2023	26.61	26.91	26.60	26.69
3389	NYSE	STK	Mon, May 15, 2023	26.25	26.72	26.18	26.72
3388	NYSE	STK	Fri, May 12, 2023	26.38	26.45	26.12	26.23
3387	NYSE	STK	Thu, May 11, 2023	26.77	26.90	26.63	26.39
3386	NYSE	STK	Wed, May 10, 2023	26.83	26.98	26.70	26.95
3385	NYSE	STK	Tue, May 9, 2023	26.31	26.73	26.31	26.63
3384	NYSE	STK	Mon, May 8, 2023	26.75	27.00	26.64	26.87
3383	NYSE	STK	Fri, May 5, 2023	26.29	26.93	26.29	26.74
3382	NYSE	STK	Thu, May 4, 2023	26.41	26.57	26.26	26.27
3381	NYSE	STK	Wed, May 3, 2023	26.70	26.94	26.50	26.58
3380	NYSE	STK	Tue, May 2, 2023	27.08	27.08	26.51	26.68
3379	NYSE	STK	Mon, May 1, 2023	26.69	27.10	26.69	27.00
3378	NYSE	STK	Fri, Apr 28, 2023	26.80	26.89	26.60	26.83
3377	NYSE	STK	Thu, Apr 27, 2023	26.36	26.75	26.01	26.66
3376	NYSE	STK	Wed, Apr 26, 2023	26.39	26.48	26.12	26.26
3375	NYSE	STK	Tue, Apr 25, 2023	26.98	26.98	26.26	26.30
3374	NYSE	STK	Mon, Apr 24, 2023	27.05	27.14	26.80	27.01
3373	NYSE	STK	Fri, Apr 21, 2023	26.98	27.21	26.80	26.96
3372	NYSE	STK	Thu, Apr 20, 2023	27.00	27.34	26.96	27.10
3371	NYSE	STK	Wed, Apr 19, 2023	27.10	27.22	27.00	27.05
3370	NYSE	STK	Tue, Apr 18, 2023	27.32	27.36	27.00	27.25
3369	NYSE	STK	Mon, Apr 17, 2023	27.20	27.31	27.00	27.16
3368	NYSE	STK	Fri, Apr 14, 2023	27.19	27.45	26.85	27.08
3367	NYSE	STK	Thu, Apr 13, 2023	26.39	27.10	26.35	27.03
3366	NYSE	STK	Wed, Apr 12, 2023	26.67	26.84	26.28	26.33
3365	NYSE	STK	Tue, Apr 11, 2023	26.48	26.85	26.44	26.44
3364	NYSE	STK	Mon, Apr 10, 2023	25.97	26.47	25.96	26.35
3363	NYSE	STK	Thu, Apr 6, 2023	26.25	26.46	26.15	26.33
3362	NYSE	STK	Wed, Apr 5, 2023	27.01	27.30	26.03	26.36
3361	NYSE	STK	Tue, Apr 4, 2023	27.40	27.56	27.20	27.24
3360	NYSE	STK	Mon, Apr 3, 2023	27.87	27.92	27.50	27.82
3359	NYSE	STK	Fri, Mar 31, 2023	27.47	27.97	27.38	27.83
3358	NYSE	STK	Thu, Mar 30, 2023	27.32	27.54	27.08	27.52
3357	NYSE	STK	Wed, Mar 29, 2023	26.67	27.20	26.64	27.13
3356	NYSE	STK	Tue, Mar 28, 2023	26.70	26.71	26.31	26.66
3355	NYSE	STK	Mon, Mar 27, 2023	26.38	26.88	26.15	26.73
3354	NYSE	STK	Fri, Mar 24, 2023	26.37	26.98	25.90	26.52
3353	NYSE	STK	Thu, Mar 23, 2023	26.12	26.58	26.10	26.43
3352	NYSE	STK	Wed, Mar 22, 2023	26.32	26.59	26.00	26.00
3351	NYSE	STK	Tue, Mar 21, 2023	26.06	26.47	25.94	26.32
3350	NYSE	STK	Mon, Mar 20, 2023	26.06	26.29	25.89	25.89
3349	NYSE	STK	Fri, Mar 17, 2023	25.96	26.34	25.94	26.03
3348	NYSE	STK	Thu, Mar 16, 2023	25.65	26.17	25.63	26.01
3347	NYSE	STK	Wed, Mar 15, 2023	26.06	26.12	25.63	25.76
3346	NYSE	STK	Tue, Mar 14, 2023	26.32	26.82	26.08	26.26
3345	NYSE	STK	Mon, Mar 13, 2023	25.76	26.29	25.47	25.98
3344	NYSE	STK	Fri, Mar 10, 2023	26.13	26.67	25.27	25.75
3343	NYSE	STK	Thu, Mar 9, 2023	26.80	26.89	26.03	26.03
3342	NYSE	STK	Wed, Mar 8, 2023	26.63	26.90	26.55	26.65
3341	NYSE	STK	Tue, Mar 7, 2023	27.03	27.07	26.55	26.63
3340	NYSE	STK	Mon, Mar 6, 2023	27.27	27.52	26.99	27.00
3339	NYSE	STK	Fri, Mar 3, 2023	26.97	27.26	26.96	27.16
3338	NYSE	STK	Thu, Mar 2, 2023	26.56	26.92	26.47	26.90
3337	NYSE	STK	Wed, Mar 1, 2023	26.69	26.93	26.67	26.75
3336	NYSE	STK	Tue, Feb 28, 2023	26.61	27.08	26.61	26.81
3335	NYSE	STK	Mon, Feb 27, 2023	26.85	27.02	26.63	26.74
3334	NYSE	STK	Fri, Feb 24, 2023	26.72	26.77	26.44	26.65
3333	NYSE	STK	Thu, Feb 23, 2023	26.76	27.05	26.46	26.88
3332	NYSE	STK	Wed, Feb 22, 2023	26.49	26.79	26.32	26.57
3331	NYSE	STK	Tue, Feb 21, 2023	26.98	27.05	26.61	26.63
3330	NYSE	STK	Fri, Feb 17, 2023	27.02	27.10	26.82	27.04
3329	NYSE	STK	Thu, Feb 16, 2023	27.05	27.43	27.00	27.16
3328	NYSE	STK	Wed, Feb 15, 2023	26.82	27.46	26.82	27.29
3327	NYSE	STK	Tue, Feb 14, 2023	26.72	26.98	26.30	26.94
3326	NYSE	STK	Mon, Feb 13, 2023	26.70	27.00	26.40	26.85
3325	NYSE	STK	Fri, Feb 10, 2023	26.87	27.00	26.37	26.64
3324	NYSE	STK	Thu, Feb 9, 2023	27.44	27.75	27.06	26.78
3323	NYSE	STK	Wed, Feb 8, 2023	27.53	27.65	27.01	27.07
3322	NYSE	STK	Tue, Feb 7, 2023	26.88	27.63	26.81	27.48
3321	NYSE	STK	Mon, Feb 6, 2023	27.15	27.42	26.90	26.98
3320	NYSE	STK	Fri, Feb 3, 2023	27.69	27.88	27.26	27.39
3319	NYSE	STK	Thu, Feb 2, 2023	27.99	28.22	27.77	28.08
3318	NYSE	STK	Wed, Feb 1, 2023	26.92	27.73	26.70	27.56
3317	NYSE	STK	Tue, Jan 31, 2023	26.23	26.85	26.17	26.85
3316	NYSE	STK	Mon, Jan 30, 2023	26.16	26.51	26.15	26.23
3315	NYSE	STK	Fri, Jan 27, 2023	26.46	26.61	26.34	26.44
3314	NYSE	STK	Thu, Jan 26, 2023	26.26	26.69	26.02	26.47
3313	NYSE	STK	Wed, Jan 25, 2023	26.02	26.22	25.83	26.05
3312	NYSE	STK	Tue, Jan 24, 2023	26.20	26.66	26.18	26.28
3311	NYSE	STK	Mon, Jan 23, 2023	25.66	26.48	25.37	26.40
3310	NYSE	STK	Fri, Jan 20, 2023	25.17	25.55	25.15	25.47
3309	NYSE	STK	Thu, Jan 19, 2023	25.28	25.37	25.00	25.17
3308	NYSE	STK	Wed, Jan 18, 2023	25.33	25.63	25.17	25.30
3307	NYSE	STK	Tue, Jan 17, 2023	25.11	25.34	25.02	25.26
3306	NYSE	STK	Fri, Jan 13, 2023	24.83	25.29	24.80	25.29
3305	NYSE	STK	Thu, Jan 12, 2023	24.71	25.08	24.62	24.97
3304	NYSE	STK	Wed, Jan 11, 2023	24.35	24.68	24.02	24.62
3303	NYSE	STK	Tue, Jan 10, 2023	23.80	24.38	23.74	24.24
3302	NYSE	STK	Mon, Jan 9, 2023	23.55	24.14	23.46	23.84
3301	NYSE	STK	Fri, Jan 6, 2023	22.98	23.53	22.80	23.35
3300	NYSE	STK	Thu, Jan 5, 2023	23.12	23.18	22.51	22.73
3299	NYSE	STK	Wed, Jan 4, 2023	23.11	23.41	22.75	23.23
3298	NYSE	STK	Tue, Jan 3, 2023	23.36	23.59	22.92	23.10
3297	NYSE	STK	Fri, Dec 30, 2022	22.88	23.49	22.36	23.23
3296	NYSE	STK	Thu, Dec 29, 2022	22.68	22.96	22.60	22.92
3295	NYSE	STK	Wed, Dec 28, 2022	22.97	23.26	22.42	22.48
3294	NYSE	STK	Tue, Dec 27, 2022	22.91	23.26	22.62	22.84
3293	NYSE	STK	Fri, Dec 23, 2022	23.21	23.34	22.82	23.06
3292	NYSE	STK	Thu, Dec 22, 2022	23.62	23.62	23.07	23.23
3291	NYSE	STK	Wed, Dec 21, 2022	24.02	24.20	23.84	23.86
3290	NYSE	STK	Tue, Dec 20, 2022	23.95	24.39	23.71	23.92
3289	NYSE	STK	Mon, Dec 19, 2022	24.61	24.76	24.04	24.15
3288	NYSE	STK	Fri, Dec 16, 2022	24.89	25.08	24.53	24.72
3287	NYSE	STK	Thu, Dec 15, 2022	25.33	25.55	24.80	25.28
3286	NYSE	STK	Wed, Dec 14, 2022	25.59	25.97	25.32	25.75
3285	NYSE	STK	Tue, Dec 13, 2022	25.98	26.42	25.44	25.51
3284	NYSE	STK	Mon, Dec 12, 2022	25.33	25.48	25.03	25.45
3283	NYSE	STK	Fri, Dec 9, 2022	25.66	25.78	24.56	25.30
3282	NYSE	STK	Thu, Dec 8, 2022	26.34	26.86	26.33	25.67
3281	NYSE	STK	Wed, Dec 7, 2022	25.90	26.49	25.90	26.22
3280	NYSE	STK	Tue, Dec 6, 2022	26.32	26.73	26.06	26.12
3279	NYSE	STK	Mon, Dec 5, 2022	26.63	26.73	26.35	26.69
3278	NYSE	STK	Fri, Dec 2, 2022	26.50	26.83	26.41	26.76
3277	NYSE	STK	Thu, Dec 1, 2022	26.76	26.92	26.51	26.83
3276	NYSE	STK	Wed, Nov 30, 2022	26.14	26.59	25.78	26.58
3275	NYSE	STK	Tue, Nov 29, 2022	26.30	26.59	26.02	26.06
3274	NYSE	STK	Mon, Nov 28, 2022	26.80	26.85	26.30	26.50
3273	NYSE	STK	Fri, Nov 25, 2022	27.10	27.34	26.78	27.00
3272	NYSE	STK	Wed, Nov 23, 2022	27.10	27.47	26.90	27.01
3271	NYSE	STK	Tue, Nov 22, 2022	26.44	27.12	26.30	27.12
3270	NYSE	STK	Mon, Nov 21, 2022	25.88	26.18	25.85	26.18
3269	NYSE	STK	Fri, Nov 18, 2022	26.13	26.50	26.07	26.35
3268	NYSE	STK	Thu, Nov 17, 2022	25.74	26.25	25.53	25.98
3267	NYSE	STK	Wed, Nov 16, 2022	26.30	26.64	26.00	26.09
3266	NYSE	STK	Tue, Nov 15, 2022	27.19	27.45	26.05	26.82
3265	NYSE	STK	Mon, Nov 14, 2022	27.08	27.47	26.69	26.86
3264	NYSE	STK	Fri, Nov 11, 2022	27.27	27.87	27.04	27.23
3263	NYSE	STK	Thu, Nov 10, 2022	25.95	27.07	25.77	27.00
3262	NYSE	STK	Wed, Nov 9, 2022	25.64	26.02	25.21	25.22
3261	NYSE	STK	Tue, Nov 8, 2022	25.16	25.86	25.00	25.74
3260	NYSE	STK	Mon, Nov 7, 2022	24.48	25.22	24.30	24.99
3259	NYSE	STK	Fri, Nov 4, 2022	24.42	25.39	24.10	24.35
3258	NYSE	STK	Thu, Nov 3, 2022	24.34	24.75	24.10	24.25
3257	NYSE	STK	Wed, Nov 2, 2022	24.81	25.26	24.57	24.58
3256	NYSE	STK	Tue, Nov 1, 2022	25.32	25.84	24.77	24.78
3255	NYSE	STK	Mon, Oct 31, 2022	25.12	25.59	24.97	25.14
3254	NYSE	STK	Fri, Oct 28, 2022	24.69	25.48	24.69	25.26
3253	NYSE	STK	Thu, Oct 27, 2022	25.17	25.59	24.55	24.73
3252	NYSE	STK	Wed, Oct 26, 2022	24.90	25.77	24.85	25.27
3251	NYSE	STK	Tue, Oct 25, 2022	24.61	25.33	24.57	24.96
3250	NYSE	STK	Mon, Oct 24, 2022	24.76	25.53	24.51	24.51
3249	NYSE	STK	Fri, Oct 21, 2022	23.74	24.76	23.67	24.76
3248	NYSE	STK	Thu, Oct 20, 2022	23.98	24.63	23.54	23.74
3247	NYSE	STK	Wed, Oct 19, 2022	24.10	24.57	23.71	23.80
3246	NYSE	STK	Tue, Oct 18, 2022	24.15	24.61	23.93	24.23
3245	NYSE	STK	Mon, Oct 17, 2022	23.57	24.00	23.17	23.87
3244	NYSE	STK	Fri, Oct 14, 2022	24.02	24.07	23.15	23.15
3243	NYSE	STK	Thu, Oct 13, 2022	22.50	24.28	22.50	23.96
3242	NYSE	STK	Wed, Oct 12, 2022	23.28	23.39	22.94	22.98
3241	NYSE	STK	Tue, Oct 11, 2022	23.05	23.79	22.84	23.34
3240	NYSE	STK	Mon, Oct 10, 2022	23.63	23.91	23.03	23.40
3239	NYSE	STK	Fri, Oct 7, 2022	24.07	24.21	23.41	23.53
3238	NYSE	STK	Thu, Oct 6, 2022	24.38	24.43	24.10	24.25
3237	NYSE	STK	Wed, Oct 5, 2022	24.35	24.56	23.66	24.47
3236	NYSE	STK	Tue, Oct 4, 2022	24.31	24.81	24.22	24.60
3235	NYSE	STK	Mon, Oct 3, 2022	23.32	24.09	23.16	23.84
3234	NYSE	STK	Fri, Sep 30, 2022	23.63	23.91	23.19	23.19
3233	NYSE	STK	Thu, Sep 29, 2022	24.26	24.57	23.59	23.75
3232	NYSE	STK	Wed, Sep 28, 2022	24.26	24.98	24.09	24.55
3231	NYSE	STK	Tue, Sep 27, 2022	24.45	24.70	24.10	24.33
3230	NYSE	STK	Mon, Sep 26, 2022	24.20	24.69	24.10	24.16
3229	NYSE	STK	Fri, Sep 23, 2022	25.11	25.14	24.02	24.53
3228	NYSE	STK	Thu, Sep 22, 2022	25.56	25.75	25.29	25.51
3227	NYSE	STK	Wed, Sep 21, 2022	26.26	26.43	25.73	25.74
3226	NYSE	STK	Tue, Sep 20, 2022	26.50	26.67	26.01	26.27
3225	NYSE	STK	Mon, Sep 19, 2022	26.28	26.89	26.28	26.50
3224	NYSE	STK	Fri, Sep 16, 2022	26.30	26.70	26.10	26.69
3223	NYSE	STK	Thu, Sep 15, 2022	26.77	27.10	26.59	26.70
3222	NYSE	STK	Wed, Sep 14, 2022	27.13	27.92	26.62	26.77
3221	NYSE	STK	Tue, Sep 13, 2022	27.73	28.11	27.05	27.07
3220	NYSE	STK	Mon, Sep 12, 2022	28.53	28.90	28.22	28.27
3219	NYSE	STK	Fri, Sep 9, 2022	28.54	29.07	28.36	28.50
3218	NYSE	STK	Thu, Sep 8, 2022	27.87	28.47	27.87	28.25
3217	NYSE	STK	Wed, Sep 7, 2022	27.92	28.23	27.81	28.04
3216	NYSE	STK	Tue, Sep 6, 2022	28.41	28.41	27.88	28.00
3215	NYSE	STK	Fri, Sep 2, 2022	28.68	28.84	28.16	28.28
3214	NYSE	STK	Thu, Sep 1, 2022	28.60	28.72	28.01	28.42
3213	NYSE	STK	Wed, Aug 31, 2022	28.83	29.33	28.73	28.92
3212	NYSE	STK	Tue, Aug 30, 2022	29.31	29.31	28.66	28.85
3211	NYSE	STK	Mon, Aug 29, 2022	29.07	29.73	29.00	29.31
3210	NYSE	STK	Fri, Aug 26, 2022	30.35	30.35	29.21	29.48
3209	NYSE	STK	Thu, Aug 25, 2022	29.78	30.60	29.78	30.10
3208	NYSE	STK	Wed, Aug 24, 2022	29.47	30.66	29.39	29.78
3207	NYSE	STK	Tue, Aug 23, 2022	29.20	30.09	29.00	29.57
3206	NYSE	STK	Mon, Aug 22, 2022	29.48	29.48	28.85	29.21
3205	NYSE	STK	Fri, Aug 19, 2022	29.89	30.89	29.40	29.66
3204	NYSE	STK	Thu, Aug 18, 2022	29.95	30.27	29.55	30.17
3203	NYSE	STK	Wed, Aug 17, 2022	30.47	30.59	29.29	29.98
3202	NYSE	STK	Tue, Aug 16, 2022	30.53	30.87	30.53	30.60
3201	NYSE	STK	Mon, Aug 15, 2022	30.53	31.10	30.34	31.10
3200	NYSE	STK	Fri, Aug 12, 2022	30.53	30.99	30.18	30.71
3199	NYSE	STK	Thu, Aug 11, 2022	30.97	31.18	30.36	30.46
3198	NYSE	STK	Wed, Aug 10, 2022	30.50	31.19	30.30	30.70
3197	NYSE	STK	Tue, Aug 9, 2022	30.47	30.58	29.89	30.04
3196	NYSE	STK	Mon, Aug 8, 2022	30.89	31.39	30.31	30.43
3195	NYSE	STK	Fri, Aug 5, 2022	31.61	31.73	30.64	30.84
3194	NYSE	STK	Thu, Aug 4, 2022	32.26	32.30	31.61	31.86
3193	NYSE	STK	Wed, Aug 3, 2022	30.63	32.43	30.63	32.24
3192	NYSE	STK	Tue, Aug 2, 2022	30.57	30.95	30.45	30.81
3191	NYSE	STK	Mon, Aug 1, 2022	30.31	30.92	29.53	30.78
3190	NYSE	STK	Fri, Jul 29, 2022	30.00	30.96	29.87	30.69
3189	NYSE	STK	Thu, Jul 28, 2022	29.53	30.00	29.03	29.99
3188	NYSE	STK	Wed, Jul 27, 2022	28.52	29.43	28.52	29.40
3187	NYSE	STK	Tue, Jul 26, 2022	28.56	28.73	28.01	28.24
3186	NYSE	STK	Mon, Jul 25, 2022	29.01	29.11	28.43	28.84
3185	NYSE	STK	Fri, Jul 22, 2022	29.73	29.98	28.73	29.01
3184	NYSE	STK	Thu, Jul 21, 2022	29.49	29.75	29.24	29.69
3183	NYSE	STK	Wed, Jul 20, 2022	28.78	29.70	28.47	29.53
3182	NYSE	STK	Tue, Jul 19, 2022	27.61	28.68	27.32	28.33
3181	NYSE	STK	Mon, Jul 18, 2022	27.83	28.88	27.14	27.17
3180	NYSE	STK	Fri, Jul 15, 2022	26.48	27.84	26.48	27.43
3179	NYSE	STK	Thu, Jul 14, 2022	26.09	26.79	25.77	26.42
3178	NYSE	STK	Wed, Jul 13, 2022	25.77	26.67	25.77	26.28
3177	NYSE	STK	Tue, Jul 12, 2022	26.49	26.81	25.94	26.27
3176	NYSE	STK	Mon, Jul 11, 2022	26.26	26.89	26.04	26.23
3175	NYSE	STK	Fri, Jul 8, 2022	26.26	26.51	26.01	26.33
3174	NYSE	STK	Thu, Jul 7, 2022	26.09	26.68	25.93	26.38
3173	NYSE	STK	Wed, Jul 6, 2022	26.00	26.26	25.53	25.95
3172	NYSE	STK	Tue, Jul 5, 2022	24.72	26.09	24.32	25.95
3171	NYSE	STK	Fri, Jul 1, 2022	24.83	25.23	24.70	25.09
3170	NYSE	STK	Thu, Jun 30, 2022	25.29	25.51	24.77	25.08
3169	NYSE	STK	Wed, Jun 29, 2022	25.30	25.44	24.96	25.34
3168	NYSE	STK	Tue, Jun 28, 2022	26.23	26.56	25.38	25.46
3167	NYSE	STK	Mon, Jun 27, 2022	26.27	26.27	25.71	26.01
3166	NYSE	STK	Fri, Jun 24, 2022	25.65	26.30	25.65	26.15
3165	NYSE	STK	Thu, Jun 23, 2022	25.21	25.51	25.05	25.29
3164	NYSE	STK	Wed, Jun 22, 2022	24.70	25.55	24.24	24.97
3163	NYSE	STK	Tue, Jun 21, 2022	24.96	25.56	24.69	25.17
3162	NYSE	STK	Fri, Jun 17, 2022	24.51	24.84	24.35	24.50
3161	NYSE	STK	Thu, Jun 16, 2022	25.29	25.49	24.32	24.47
3160	NYSE	STK	Wed, Jun 15, 2022	25.63	26.35	25.47	25.87
3159	NYSE	STK	Tue, Jun 14, 2022	25.75	25.80	25.14	25.38
3158	NYSE	STK	Mon, Jun 13, 2022	26.64	26.76	25.52	25.56
3157	NYSE	STK	Fri, Jun 10, 2022	28.13	28.37	27.41	27.41
3156	NYSE	STK	Thu, Jun 9, 2022	29.09	29.45	28.84	28.84
3155	NYSE	STK	Wed, Jun 8, 2022	29.94	30.42	29.36	29.42
3154	NYSE	STK	Tue, Jun 7, 2022	29.29	29.91	29.29	29.86
3153	NYSE	STK	Mon, Jun 6, 2022	29.85	29.94	29.35	29.50
3152	NYSE	STK	Fri, Jun 3, 2022	29.89	29.89	29.38	29.48
3151	NYSE	STK	Thu, Jun 2, 2022	29.26	30.50	29.16	30.00
3150	NYSE	STK	Wed, Jun 1, 2022	29.56	29.57	28.62	29.23
3149	NYSE	STK	Tue, May 31, 2022	29.53	29.97	29.16	29.40
3148	NYSE	STK	Fri, May 27, 2022	28.93	30.29	28.93	29.68
3147	NYSE	STK	Thu, May 26, 2022	27.86	29.25	27.86	28.64
3146	NYSE	STK	Wed, May 25, 2022	27.10	27.97	27.00	27.74
3145	NYSE	STK	Tue, May 24, 2022	27.92	28.45	27.00	27.25
3144	NYSE	STK	Mon, May 23, 2022	27.32	27.99	27.01	27.61
3143	NYSE	STK	Fri, May 20, 2022	27.35	27.68	26.49	27.26
3142	NYSE	STK	Thu, May 19, 2022	26.78	27.71	26.11	26.95
3141	NYSE	STK	Wed, May 18, 2022	27.50	27.94	26.79	27.11
3140	NYSE	STK	Tue, May 17, 2022	27.61	28.19	27.32	27.95
3139	NYSE	STK	Mon, May 16, 2022	27.25	27.74	27.01	27.09
3138	NYSE	STK	Fri, May 13, 2022	26.96	27.81	26.91	27.23
3137	NYSE	STK	Thu, May 12, 2022	27.11	27.61	26.31	26.50
3136	NYSE	STK	Wed, May 11, 2022	27.89	29.09	27.02	27.11
3135	NYSE	STK	Tue, May 10, 2022	28.15	28.38	27.33	27.90
3134	NYSE	STK	Mon, May 9, 2022	28.44	28.88	27.40	27.58
3133	NYSE	STK	Fri, May 6, 2022	29.47	29.47	28.58	28.95
3132	NYSE	STK	Thu, May 5, 2022	29.61	30.43	29.30	29.52
3131	NYSE	STK	Wed, May 4, 2022	29.18	30.05	28.51	29.87
3130	NYSE	STK	Tue, May 3, 2022	28.92	29.36	28.66	28.93
3129	NYSE	STK	Mon, May 2, 2022	28.25	28.86	27.98	28.86
3128	NYSE	STK	Fri, Apr 29, 2022	28.93	29.35	28.20	28.20
3127	NYSE	STK	Thu, Apr 28, 2022	28.58	29.28	28.30	29.08
3126	NYSE	STK	Wed, Apr 27, 2022	28.22	28.59	27.56	28.23
3125	NYSE	STK	Tue, Apr 26, 2022	29.11	29.11	28.18	28.22
3124	NYSE	STK	Mon, Apr 25, 2022	28.58	29.13	28.24	29.13
3123	NYSE	STK	Fri, Apr 22, 2022	29.42	29.44	28.64	28.81
3122	NYSE	STK	Thu, Apr 21, 2022	30.40	30.43	29.35	29.42
3121	NYSE	STK	Wed, Apr 20, 2022	30.30	30.37	29.91	30.10
3120	NYSE	STK	Tue, Apr 19, 2022	29.23	30.07	29.23	30.00
3119	NYSE	STK	Mon, Apr 18, 2022	29.27	29.63	29.05	29.51
3118	NYSE	STK	Thu, Apr 14, 2022	29.92	29.92	29.27	29.27
3117	NYSE	STK	Wed, Apr 13, 2022	29.38	29.98	29.38	29.86
3116	NYSE	STK	Tue, Apr 12, 2022	29.61	30.04	29.25	29.27
3115	NYSE	STK	Mon, Apr 11, 2022	29.80	30.05	29.41	29.50
3114	NYSE	STK	Fri, Apr 8, 2022	30.40	30.54	30.07	30.07
3113	NYSE	STK	Thu, Apr 7, 2022	30.37	31.03	30.06	30.49
3112	NYSE	STK	Wed, Apr 6, 2022	31.15	31.36	30.12	30.38
3111	NYSE	STK	Tue, Apr 5, 2022	31.96	32.16	31.04	31.20
3110	NYSE	STK	Mon, Apr 4, 2022	32.04	32.27	31.90	32.11
3109	NYSE	STK	Fri, Apr 1, 2022	32.41	32.55	31.54	31.98
3108	NYSE	STK	Thu, Mar 31, 2022	32.53	32.69	32.02	32.10
3107	NYSE	STK	Wed, Mar 30, 2022	33.03	33.08	32.47	32.56
3106	NYSE	STK	Tue, Mar 29, 2022	33.06	33.27	32.66	33.15
3105	NYSE	STK	Mon, Mar 28, 2022	32.25	32.77	32.07	32.65
3104	NYSE	STK	Fri, Mar 25, 2022	32.20	32.25	31.81	32.25
3103	NYSE	STK	Thu, Mar 24, 2022	31.69	32.07	31.69	31.96
3102	NYSE	STK	Wed, Mar 23, 2022	31.75	31.95	31.40	31.52
3101	NYSE	STK	Tue, Mar 22, 2022	31.55	31.99	31.55	31.92
3100	NYSE	STK	Mon, Mar 21, 2022	31.95	32.39	31.25	31.52
3099	NYSE	STK	Fri, Mar 18, 2022	30.98	31.92	30.98	31.87
3098	NYSE	STK	Thu, Mar 17, 2022	30.07	31.26	30.07	31.22
3097	NYSE	STK	Wed, Mar 16, 2022	29.73	30.58	29.73	30.48
3096	NYSE	STK	Tue, Mar 15, 2022	28.16	29.35	28.02	29.26
3095	NYSE	STK	Mon, Mar 14, 2022	28.68	29.05	28.08	28.28
3094	NYSE	STK	Fri, Mar 11, 2022	29.66	29.94	28.86	28.99
3093	NYSE	STK	Thu, Mar 10, 2022	29.17	29.72	29.17	29.39
3092	NYSE	STK	Wed, Mar 9, 2022	29.45	29.96	29.30	29.80
3091	NYSE	STK	Tue, Mar 8, 2022	28.98	29.96	28.25	28.81
3090	NYSE	STK	Mon, Mar 7, 2022	30.37	30.81	29.03	29.16
3089	NYSE	STK	Fri, Mar 4, 2022	30.76	30.99	30.34	30.77
3088	NYSE	STK	Thu, Mar 3, 2022	32.04	32.18	31.04	31.07
3087	NYSE	STK	Wed, Mar 2, 2022	31.26	31.95	30.85	31.81
3086	NYSE	STK	Tue, Mar 1, 2022	31.30	31.97	30.78	31.03
3085	NYSE	STK	Mon, Feb 28, 2022	31.30	32.04	31.05	31.34
3084	NYSE	STK	Fri, Feb 25, 2022	31.45	32.00	31.32	31.72
3083	NYSE	STK	Thu, Feb 24, 2022	28.84	31.48	28.60	31.32
3082	NYSE	STK	Wed, Feb 23, 2022	31.61	32.22	30.51	30.53
3081	NYSE	STK	Tue, Feb 22, 2022	31.68	32.63	31.40	31.50
3080	NYSE	STK	Fri, Feb 18, 2022	32.78	33.18	32.27	32.68
3079	NYSE	STK	Thu, Feb 17, 2022	33.39	34.17	32.89	33.04
3078	NYSE	STK	Wed, Feb 16, 2022	33.11	33.81	33.01	33.81
3077	NYSE	STK	Tue, Feb 15, 2022	32.75	33.29	32.62	33.20
3076	NYSE	STK	Mon, Feb 14, 2022	33.09	33.74	32.03	32.34
3075	NYSE	STK	Fri, Feb 11, 2022	34.12	34.72	32.92	33.15
3074	NYSE	STK	Thu, Feb 10, 2022	34.56	35.54	34.39	34.27
3073	NYSE	STK	Wed, Feb 9, 2022	34.19	35.23	34.17	35.12
3072	NYSE	STK	Tue, Feb 8, 2022	32.81	33.86	32.77	33.60
3071	NYSE	STK	Mon, Feb 7, 2022	33.29	33.74	32.49	32.81
3070	NYSE	STK	Fri, Feb 4, 2022	33.48	34.37	32.56	33.18
3069	NYSE	STK	Thu, Feb 3, 2022	33.52	34.44	33.08	33.51
3068	NYSE	STK	Wed, Feb 2, 2022	34.00	34.67	33.39	34.13
3067	NYSE	STK	Tue, Feb 1, 2022	33.37	34.00	33.16	33.67
3066	NYSE	STK	Mon, Jan 31, 2022	31.62	33.46	31.32	33.13
3065	NYSE	STK	Fri, Jan 28, 2022	30.67	31.79	30.50	31.73
3064	NYSE	STK	Thu, Jan 27, 2022	31.87	31.87	30.52	30.66
3063	NYSE	STK	Wed, Jan 26, 2022	31.71	33.87	30.84	31.41
3062	NYSE	STK	Tue, Jan 25, 2022	30.95	31.75	30.54	31.14
3061	NYSE	STK	Mon, Jan 24, 2022	31.46	31.93	29.45	31.64
3060	NYSE	STK	Fri, Jan 21, 2022	32.63	33.03	31.42	31.57
3059	NYSE	STK	Thu, Jan 20, 2022	33.70	34.39	32.87	32.89
3058	NYSE	STK	Wed, Jan 19, 2022	34.46	34.94	33.72	33.72
3057	NYSE	STK	Tue, Jan 18, 2022	34.51	35.86	34.40	34.44
3056	NYSE	STK	Fri, Jan 14, 2022	34.51	35.22	34.51	35.22
3055	NYSE	STK	Thu, Jan 13, 2022	36.30	37.09	34.77	34.84
3054	NYSE	STK	Wed, Jan 12, 2022	36.98	37.22	36.00	36.21
3053	NYSE	STK	Tue, Jan 11, 2022	36.00	36.83	35.87	36.68
3052	NYSE	STK	Mon, Jan 10, 2022	36.02	36.47	35.21	36.16
3051	NYSE	STK	Fri, Jan 7, 2022	36.55	36.85	36.12	36.46
3050	NYSE	STK	Thu, Jan 6, 2022	36.00	36.71	36.00	36.55
3049	NYSE	STK	Wed, Jan 5, 2022	36.85	37.45	36.09	36.16
3048	NYSE	STK	Tue, Jan 4, 2022	37.41	37.50	36.76	37.14
3047	NYSE	STK	Mon, Jan 3, 2022	37.54	37.73	37.10	37.50
3046	NYSE	STK	Fri, Dec 31, 2021	37.40	37.50	37.01	37.01
3045	NYSE	STK	Thu, Dec 30, 2021	37.49	37.50	37.24	37.40
3044	NYSE	STK	Wed, Dec 29, 2021	37.40	37.42	37.13	37.38
3043	NYSE	STK	Tue, Dec 28, 2021	37.47	37.47	37.01	37.18
3042	NYSE	STK	Mon, Dec 27, 2021	36.94	37.46	36.94	37.19
3041	NYSE	STK	Thu, Dec 23, 2021	36.68	37.77	36.39	36.85
3040	NYSE	STK	Wed, Dec 22, 2021	35.82	36.51	35.72	36.28
3039	NYSE	STK	Tue, Dec 21, 2021	35.57	36.06	35.14	36.06
3038	NYSE	STK	Mon, Dec 20, 2021	35.00	35.18	34.75	35.14
3037	NYSE	STK	Fri, Dec 17, 2021	35.14	35.36	34.74	35.33
3036	NYSE	STK	Thu, Dec 16, 2021	35.81	36.18	35.13	35.17
3035	NYSE	STK	Wed, Dec 15, 2021	34.63	36.04	34.63	35.85
3034	NYSE	STK	Tue, Dec 14, 2021	35.58	35.86	34.66	34.89
3033	NYSE	STK	Mon, Dec 13, 2021	36.72	36.99	36.00	36.00
3032	NYSE	STK	Fri, Dec 10, 2021	36.91	37.44	36.69	37.16
3031	NYSE	STK	Thu, Dec 9, 2021	38.35	38.35	37.89	36.67
3030	NYSE	STK	Wed, Dec 8, 2021	38.12	38.72	37.95	38.34
3029	NYSE	STK	Tue, Dec 7, 2021	36.63	37.99	36.63	37.85
3028	NYSE	STK	Mon, Dec 6, 2021	35.63	36.76	35.63	35.95
3027	NYSE	STK	Fri, Dec 3, 2021	36.26	36.26	35.18	35.34
3026	NYSE	STK	Thu, Dec 2, 2021	36.25	37.16	36.01	36.31
3025	NYSE	STK	Wed, Dec 1, 2021	37.18	37.66	36.22	36.39
3024	NYSE	STK	Tue, Nov 30, 2021	37.75	37.76	36.39	36.79
3023	NYSE	STK	Mon, Nov 29, 2021	37.67	37.99	37.03	37.81
3022	NYSE	STK	Fri, Nov 26, 2021	37.30	37.49	37.02	37.31
3021	NYSE	STK	Wed, Nov 24, 2021	37.76	38.05	37.48	37.81
3020	NYSE	STK	Tue, Nov 23, 2021	38.35	38.57	37.53	37.88
3019	NYSE	STK	Mon, Nov 22, 2021	38.57	38.74	38.08	38.35
3018	NYSE	STK	Fri, Nov 19, 2021	38.52	38.75	38.41	38.60
3017	NYSE	STK	Thu, Nov 18, 2021	39.01	39.01	38.02	38.50
3016	NYSE	STK	Wed, Nov 17, 2021	39.20	39.20	38.68	38.83
3015	NYSE	STK	Tue, Nov 16, 2021	38.90	39.26	38.86	39.07
3014	NYSE	STK	Mon, Nov 15, 2021	38.74	38.90	38.35	38.90
3013	NYSE	STK	Fri, Nov 12, 2021	38.40	38.88	37.66	38.65
3012	NYSE	STK	Thu, Nov 11, 2021	38.06	38.52	38.06	38.06
3011	NYSE	STK	Wed, Nov 10, 2021	38.24	38.47	37.57	37.86
3010	NYSE	STK	Tue, Nov 9, 2021	38.26	38.49	37.86	38.14
3009	NYSE	STK	Mon, Nov 8, 2021	37.96	38.17	37.71	38.03
3008	NYSE	STK	Fri, Nov 5, 2021	37.67	38.01	37.60	37.62
3007	NYSE	STK	Thu, Nov 4, 2021	36.73	38.36	36.73	37.70
3006	NYSE	STK	Wed, Nov 3, 2021	36.44	36.86	36.28	36.57
3005	NYSE	STK	Tue, Nov 2, 2021	36.10	36.40	36.00	36.40
3004	NYSE	STK	Mon, Nov 1, 2021	35.81	36.02	35.75	36.02
3003	NYSE	STK	Fri, Oct 29, 2021	35.34	35.71	35.25	35.67
3002	NYSE	STK	Thu, Oct 28, 2021	35.14	35.45	35.14	35.45
3001	NYSE	STK	Wed, Oct 27, 2021	35.06	35.23	34.78	34.85
3000	NYSE	STK	Tue, Oct 26, 2021	35.24	35.45	35.01	35.15
2999	NYSE	STK	Mon, Oct 25, 2021	34.87	35.12	34.85	34.94
2998	NYSE	STK	Fri, Oct 22, 2021	34.73	35.07	34.62	34.81
2997	NYSE	STK	Thu, Oct 21, 2021	34.90	34.90	34.56	34.72
2996	NYSE	STK	Wed, Oct 20, 2021	34.80	35.00	34.64	34.96
2995	NYSE	STK	Tue, Oct 19, 2021	34.50	34.90	34.41	34.66
2994	NYSE	STK	Mon, Oct 18, 2021	33.98	34.39	33.78	34.37
2993	NYSE	STK	Fri, Oct 15, 2021	34.19	34.40	34.03	34.09
2992	NYSE	STK	Thu, Oct 14, 2021	33.91	34.29	33.90	34.01
2991	NYSE	STK	Wed, Oct 13, 2021	33.48	33.50	33.29	33.46
2990	NYSE	STK	Tue, Oct 12, 2021	33.42	33.55	32.87	33.25
2989	NYSE	STK	Mon, Oct 11, 2021	33.34	33.54	33.10	33.10
2988	NYSE	STK	Fri, Oct 8, 2021	33.21	33.45	33.07	33.08
2987	NYSE	STK	Thu, Oct 7, 2021	32.88	33.36	32.88	33.07
2986	NYSE	STK	Wed, Oct 6, 2021	32.36	32.63	32.28	32.55
2985	NYSE	STK	Tue, Oct 5, 2021	32.11	32.61	32.00	32.51
2984	NYSE	STK	Mon, Oct 4, 2021	32.89	32.95	32.05	32.10
2983	NYSE	STK	Fri, Oct 1, 2021	32.87	33.01	32.67	32.95
2982	NYSE	STK	Thu, Sep 30, 2021	32.92	33.00	32.61	32.97
2981	NYSE	STK	Wed, Sep 29, 2021	33.12	33.12	32.75	32.76
2980	NYSE	STK	Tue, Sep 28, 2021	33.50	33.53	33.00	33.03
2979	NYSE	STK	Mon, Sep 27, 2021	33.80	33.98	33.68	33.73
2978	NYSE	STK	Fri, Sep 24, 2021	33.87	34.03	33.73	33.99
2977	NYSE	STK	Thu, Sep 23, 2021	33.66	34.00	33.56	33.90
2976	NYSE	STK	Wed, Sep 22, 2021	33.25	33.54	33.03	33.49
2975	NYSE	STK	Tue, Sep 21, 2021	33.18	33.29	33.00	33.20
2974	NYSE	STK	Mon, Sep 20, 2021	33.42	33.59	32.75	33.08
2973	NYSE	STK	Fri, Sep 17, 2021	33.93	34.02	33.80	33.84
2972	NYSE	STK	Thu, Sep 16, 2021	34.01	34.25	33.89	34.10
2971	NYSE	STK	Wed, Sep 15, 2021	33.81	34.15	33.80	34.12
2970	NYSE	STK	Tue, Sep 14, 2021	34.17	34.17	33.82	33.86
2969	NYSE	STK	Mon, Sep 13, 2021	33.93	34.03	33.83	33.99
2968	NYSE	STK	Fri, Sep 10, 2021	34.08	34.32	33.74	33.81
2967	NYSE	STK	Thu, Sep 9, 2021	33.82	34.05	33.82	33.96
2966	NYSE	STK	Wed, Sep 8, 2021	34.09	34.19	33.81	33.83
2965	NYSE	STK	Tue, Sep 7, 2021	34.27	34.39	34.17	34.29
2964	NYSE	STK	Fri, Sep 3, 2021	34.25	34.49	34.25	34.37
2963	NYSE	STK	Thu, Sep 2, 2021	34.15	34.44	34.15	34.27
2962	NYSE	STK	Wed, Sep 1, 2021	34.48	34.48	34.27	34.29
2961	NYSE	STK	Tue, Aug 31, 2021	34.41	34.49	34.25	34.34
2960	NYSE	STK	Mon, Aug 30, 2021	34.34	34.50	34.34	34.44
2959	NYSE	STK	Fri, Aug 27, 2021	34.15	34.34	34.10	34.29
2958	NYSE	STK	Thu, Aug 26, 2021	34.10	34.26	34.05	34.07
2957	NYSE	STK	Wed, Aug 25, 2021	33.95	34.15	33.87	34.13
2956	NYSE	STK	Tue, Aug 24, 2021	33.72	33.93	33.64	33.88
2955	NYSE	STK	Mon, Aug 23, 2021	33.24	33.50	33.24	33.50
2954	NYSE	STK	Fri, Aug 20, 2021	32.85	33.11	32.78	32.99
2953	NYSE	STK	Thu, Aug 19, 2021	32.78	32.92	32.57	32.69
2952	NYSE	STK	Wed, Aug 18, 2021	33.00	33.20	33.00	33.03
2951	NYSE	STK	Tue, Aug 17, 2021	33.14	33.33	33.04	33.06
2950	NYSE	STK	Mon, Aug 16, 2021	33.57	33.71	33.40	33.44
2949	NYSE	STK	Fri, Aug 13, 2021	33.82	33.96	33.67	33.70
2948	NYSE	STK	Thu, Aug 12, 2021	34.18	34.42	34.06	33.83
2947	NYSE	STK	Wed, Aug 11, 2021	34.36	34.37	34.13	34.31
2946	NYSE	STK	Tue, Aug 10, 2021	34.57	34.62	34.06	34.12
2945	NYSE	STK	Mon, Aug 9, 2021	34.14	34.55	34.14	34.47
2944	NYSE	STK	Fri, Aug 6, 2021	33.94	34.12	33.94	34.11
2943	NYSE	STK	Thu, Aug 5, 2021	33.90	34.00	33.83	33.98
2942	NYSE	STK	Wed, Aug 4, 2021	33.76	33.97	33.69	33.85
2941	NYSE	STK	Tue, Aug 3, 2021	34.00	34.00	33.63	33.75
2940	NYSE	STK	Mon, Aug 2, 2021	33.85	34.00	33.81	33.91
2939	NYSE	STK	Fri, Jul 30, 2021	33.44	33.78	33.44	33.76
2938	NYSE	STK	Thu, Jul 29, 2021	33.53	33.77	33.53	33.72
2937	NYSE	STK	Wed, Jul 28, 2021	33.44	33.61	33.24	33.54
2936	NYSE	STK	Tue, Jul 27, 2021	34.06	34.06	33.11	33.45
2935	NYSE	STK	Mon, Jul 26, 2021	34.27	34.27	34.02	34.08
2934	NYSE	STK	Fri, Jul 23, 2021	33.83	34.34	33.72	34.34
2933	NYSE	STK	Thu, Jul 22, 2021	33.54	33.69	33.47	33.62
2932	NYSE	STK	Wed, Jul 21, 2021	33.08	33.58	33.02	33.52
2931	NYSE	STK	Tue, Jul 20, 2021	32.58	33.15	32.49	33.09
2930	NYSE	STK	Mon, Jul 19, 2021	32.68	32.70	32.00	32.60
2929	NYSE	STK	Fri, Jul 16, 2021	33.23	33.47	33.05	33.16
2928	NYSE	STK	Thu, Jul 15, 2021	33.64	33.86	33.14	33.14
2927	NYSE	STK	Wed, Jul 14, 2021	34.07	34.14	33.75	33.82
2926	NYSE	STK	Tue, Jul 13, 2021	33.92	34.15	33.71	33.71
2925	NYSE	STK	Mon, Jul 12, 2021	34.09	34.29	34.00	34.04
2924	NYSE	STK	Fri, Jul 9, 2021	33.77	34.25	33.77	33.96
2923	NYSE	STK	Thu, Jul 8, 2021	34.05	34.16	33.68	33.80
2922	NYSE	STK	Wed, Jul 7, 2021	35.15	35.15	34.23	34.28
2921	NYSE	STK	Tue, Jul 6, 2021	35.47	35.56	35.01	35.07
2920	NYSE	STK	Fri, Jul 2, 2021	35.41	35.53	35.27	35.33
2919	NYSE	STK	Thu, Jul 1, 2021	35.72	35.72	35.21	35.21
2918	NYSE	STK	Wed, Jun 30, 2021	36.08	36.08	35.51	35.51
2917	NYSE	STK	Tue, Jun 29, 2021	35.95	36.07	35.85	35.94
2916	NYSE	STK	Mon, Jun 28, 2021	35.69	35.85	35.69	35.83
2915	NYSE	STK	Fri, Jun 25, 2021	35.48	35.66	35.42	35.44
2914	NYSE	STK	Thu, Jun 24, 2021	35.23	35.48	35.12	35.35
2913	NYSE	STK	Wed, Jun 23, 2021	34.86	35.11	34.86	35.03
2912	NYSE	STK	Tue, Jun 22, 2021	34.66	34.96	34.63	34.86
2911	NYSE	STK	Mon, Jun 21, 2021	34.51	34.73	34.36	34.69
2910	NYSE	STK	Fri, Jun 18, 2021	34.72	34.99	34.38	34.41
2909	NYSE	STK	Thu, Jun 17, 2021	35.06	35.38	34.98	35.15
2908	NYSE	STK	Wed, Jun 16, 2021	35.43	35.43	34.88	35.13
2907	NYSE	STK	Tue, Jun 15, 2021	35.30	35.54	35.26	35.37
2906	NYSE	STK	Mon, Jun 14, 2021	35.45	35.45	35.26	35.37
2905	NYSE	STK	Fri, Jun 11, 2021	35.39	35.59	35.10	35.11
2904	NYSE	STK	Thu, Jun 10, 2021	35.17	35.38	35.04	35.23
2903	NYSE	STK	Wed, Jun 9, 2021	35.09	35.26	35.00	35.10
2902	NYSE	STK	Tue, Jun 8, 2021	35.10	35.10	34.84	34.86
2901	NYSE	STK	Mon, Jun 7, 2021	34.92	34.98	34.84	34.92
2900	NYSE	STK	Fri, Jun 4, 2021	34.91	35.07	34.82	34.82
2899	NYSE	STK	Thu, Jun 3, 2021	34.57	34.89	34.50	34.59
2898	NYSE	STK	Wed, Jun 2, 2021	34.85	34.85	34.61	34.76
2897	NYSE	STK	Tue, Jun 1, 2021	34.78	34.98	34.61	34.64
2896	NYSE	STK	Fri, May 28, 2021	34.74	34.94	34.57	34.77
2895	NYSE	STK	Thu, May 27, 2021	34.50	34.73	34.37	34.57
2894	NYSE	STK	Wed, May 26, 2021	34.50	34.70	34.31	34.42
2893	NYSE	STK	Tue, May 25, 2021	34.48	34.59	34.22	34.38
2892	NYSE	STK	Mon, May 24, 2021	33.63	34.22	33.57	34.20
2891	NYSE	STK	Fri, May 21, 2021	33.35	33.69	33.24	33.41
2890	NYSE	STK	Thu, May 20, 2021	32.46	33.22	32.28	33.07
2889	NYSE	STK	Wed, May 19, 2021	31.65	32.20	31.65	32.15
2888	NYSE	STK	Tue, May 18, 2021	32.05	32.98	32.05	32.24
2887	NYSE	STK	Mon, May 17, 2021	31.78	32.00	31.65	31.99
2886	NYSE	STK	Fri, May 14, 2021	31.50	32.00	31.06	31.77
2885	NYSE	STK	Thu, May 13, 2021	31.33	31.77	31.26	30.98
2884	NYSE	STK	Wed, May 12, 2021	31.79	32.24	31.05	31.05
2883	NYSE	STK	Tue, May 11, 2021	31.26	32.43	31.08	32.16
2882	NYSE	STK	Mon, May 10, 2021	34.18	34.44	31.83	32.30
2881	NYSE	STK	Fri, May 7, 2021	33.48	34.32	33.30	34.09
2880	NYSE	STK	Thu, May 6, 2021	33.22	33.28	32.91	33.16
2879	NYSE	STK	Wed, May 5, 2021	33.23	33.38	33.05	33.10
2878	NYSE	STK	Tue, May 4, 2021	33.52	33.52	32.68	33.06
2877	NYSE	STK	Mon, May 3, 2021	33.83	34.03	33.54	33.59
2876	NYSE	STK	Fri, Apr 30, 2021	33.89	33.98	33.57	33.75
2875	NYSE	STK	Thu, Apr 29, 2021	34.19	34.25	33.81	33.98
2874	NYSE	STK	Wed, Apr 28, 2021	33.89	33.99	33.78	33.86
2873	NYSE	STK	Tue, Apr 27, 2021	34.21	34.41	33.80	33.88
2872	NYSE	STK	Mon, Apr 26, 2021	33.57	34.19	33.57	34.01
2871	NYSE	STK	Fri, Apr 23, 2021	32.85	33.57	32.82	33.38
2870	NYSE	STK	Thu, Apr 22, 2021	33.11	33.35	32.75	32.82
2869	NYSE	STK	Wed, Apr 21, 2021	32.64	33.24	32.50	33.10
2868	NYSE	STK	Tue, Apr 20, 2021	32.87	32.99	32.31	32.64
2867	NYSE	STK	Mon, Apr 19, 2021	33.50	33.52	32.75	32.92
2866	NYSE	STK	Fri, Apr 16, 2021	33.60	33.71	33.44	33.45
2865	NYSE	STK	Thu, Apr 15, 2021	33.47	33.50	33.29	33.49
2864	NYSE	STK	Wed, Apr 14, 2021	33.33	33.51	33.00	33.10
2863	NYSE	STK	Tue, Apr 13, 2021	33.19	33.37	33.11	33.12
2862	NYSE	STK	Mon, Apr 12, 2021	33.23	33.68	32.84	33.08
2861	NYSE	STK	Fri, Apr 9, 2021	33.28	33.32	33.00	33.16
2860	NYSE	STK	Thu, Apr 8, 2021	33.08	33.22	32.92	33.18
2859	NYSE	STK	Wed, Apr 7, 2021	32.70	32.78	32.47	32.64
2858	NYSE	STK	Tue, Apr 6, 2021	32.60	32.70	32.38	32.58
2857	NYSE	STK	Mon, Apr 5, 2021	32.05	32.50	32.00	32.39
2856	NYSE	STK	Thu, Apr 1, 2021	31.50	31.96	31.39	31.78
2855	NYSE	STK	Wed, Mar 31, 2021	30.62	31.36	30.57	31.24
2854	NYSE	STK	Tue, Mar 30, 2021	30.19	30.46	30.14	30.33
2853	NYSE	STK	Mon, Mar 29, 2021	30.31	30.49	30.16	30.37
2852	NYSE	STK	Fri, Mar 26, 2021	30.01	30.53	29.82	30.23
2851	NYSE	STK	Thu, Mar 25, 2021	30.00	30.00	29.50	29.91
2850	NYSE	STK	Wed, Mar 24, 2021	30.48	30.64	30.00	30.00
2849	NYSE	STK	Tue, Mar 23, 2021	30.79	30.95	30.28	30.37
2848	NYSE	STK	Mon, Mar 22, 2021	30.48	30.76	30.48	30.72
2847	NYSE	STK	Fri, Mar 19, 2021	30.24	30.38	30.00	30.26
2846	NYSE	STK	Thu, Mar 18, 2021	30.85	30.85	30.18	30.24
2845	NYSE	STK	Wed, Mar 17, 2021	30.66	30.95	30.29	30.90
2844	NYSE	STK	Tue, Mar 16, 2021	30.68	30.83	30.42	30.61
2843	NYSE	STK	Mon, Mar 15, 2021	30.04	30.41	29.86	30.40
2842	NYSE	STK	Fri, Mar 12, 2021	29.89	29.90	29.51	29.84
2841	NYSE	STK	Thu, Mar 11, 2021	29.52	29.99	29.50	29.90
2840	NYSE	STK	Wed, Mar 10, 2021	29.50	29.71	29.09	29.21
2839	NYSE	STK	Tue, Mar 9, 2021	28.47	29.34	28.47	29.11
2838	NYSE	STK	Mon, Mar 8, 2021	28.67	28.90	27.93	27.93
2837	NYSE	STK	Fri, Mar 5, 2021	28.76	28.76	27.40	28.55
2836	NYSE	STK	Thu, Mar 4, 2021	29.40	29.56	27.91	28.21
2835	NYSE	STK	Wed, Mar 3, 2021	30.24	30.37	29.37	29.44
2834	NYSE	STK	Tue, Mar 2, 2021	30.72	30.79	30.14	30.14
2833	NYSE	STK	Mon, Mar 1, 2021	30.18	30.67	30.00	30.57
2832	NYSE	STK	Fri, Feb 26, 2021	29.20	29.76	28.84	29.68
2831	NYSE	STK	Thu, Feb 25, 2021	30.30	30.54	29.19	29.31
2830	NYSE	STK	Wed, Feb 24, 2021	30.14	30.45	29.75	30.45
2829	NYSE	STK	Tue, Feb 23, 2021	30.75	30.78	28.51	30.09
2828	NYSE	STK	Mon, Feb 22, 2021	31.09	31.29	30.70	30.79
2827	NYSE	STK	Fri, Feb 19, 2021	31.39	31.52	31.26	31.37
2826	NYSE	STK	Thu, Feb 18, 2021	31.09	31.20	30.92	31.08
2825	NYSE	STK	Wed, Feb 17, 2021	31.49	31.49	31.14	31.37
2824	NYSE	STK	Tue, Feb 16, 2021	31.20	31.50	31.10	31.45
2823	NYSE	STK	Fri, Feb 12, 2021	30.91	31.20	30.81	31.09
2822	NYSE	STK	Thu, Feb 11, 2021	31.10	31.48	31.10	30.94
2821	NYSE	STK	Wed, Feb 10, 2021	31.15	31.29	30.94	31.19
2820	NYSE	STK	Tue, Feb 9, 2021	30.62	30.97	30.62	30.92
2819	NYSE	STK	Mon, Feb 8, 2021	30.33	30.80	30.30	30.73
2818	NYSE	STK	Fri, Feb 5, 2021	30.00	30.25	29.93	30.10
2817	NYSE	STK	Thu, Feb 4, 2021	29.40	29.81	29.33	29.81
2816	NYSE	STK	Wed, Feb 3, 2021	29.41	29.48	29.16	29.28
2815	NYSE	STK	Tue, Feb 2, 2021	28.88	29.22	28.59	29.21
2814	NYSE	STK	Mon, Feb 1, 2021	28.10	28.63	28.10	28.55
2813	NYSE	STK	Fri, Jan 29, 2021	28.61	28.71	27.71	27.83
2812	NYSE	STK	Thu, Jan 28, 2021	29.03	29.16	28.52	28.71
2811	NYSE	STK	Wed, Jan 27, 2021	29.45	29.48	28.64	28.82
2810	NYSE	STK	Tue, Jan 26, 2021	29.64	29.86	29.36	29.55
2809	NYSE	STK	Mon, Jan 25, 2021	29.63	29.84	29.21	29.49
2808	NYSE	STK	Fri, Jan 22, 2021	29.42	29.63	29.28	29.41
2807	NYSE	STK	Thu, Jan 21, 2021	29.28	29.56	29.06	29.52
2806	NYSE	STK	Wed, Jan 20, 2021	29.36	29.49	29.06	29.31
2805	NYSE	STK	Tue, Jan 19, 2021	28.57	29.05	28.30	29.04
2804	NYSE	STK	Fri, Jan 15, 2021	28.50	28.50	28.03	28.23
2803	NYSE	STK	Thu, Jan 14, 2021	28.31	29.27	28.31	28.41
2802	NYSE	STK	Wed, Jan 13, 2021	28.50	28.50	28.12	28.20
2801	NYSE	STK	Tue, Jan 12, 2021	28.07	28.30	27.99	28.30
2800	NYSE	STK	Mon, Jan 11, 2021	27.89	27.96	27.74	27.96
2799	NYSE	STK	Fri, Jan 8, 2021	27.89	28.01	27.69	27.96
2798	NYSE	STK	Thu, Jan 7, 2021	27.01	27.64	26.73	27.60
2797	NYSE	STK	Wed, Jan 6, 2021	26.75	26.96	26.65	26.67
2796	NYSE	STK	Tue, Jan 5, 2021	26.68	27.11	26.59	26.99
2795	NYSE	STK	Mon, Jan 4, 2021	27.42	27.45	26.71	26.85
2794	NYSE	STK	Thu, Dec 31, 2020	27.19	27.35	26.88	27.24
2793	NYSE	STK	Wed, Dec 30, 2020	27.08	27.25	26.87	27.07
2792	NYSE	STK	Tue, Dec 29, 2020	27.43	27.44	26.95	27.04
2791	NYSE	STK	Mon, Dec 28, 2020	27.30	27.49	27.20	27.25
2790	NYSE	STK	Thu, Dec 24, 2020	27.13	27.25	27.12	27.16
2789	NYSE	STK	Wed, Dec 23, 2020	27.02	27.19	27.02	27.04
2788	NYSE	STK	Tue, Dec 22, 2020	27.59	27.78	26.96	27.03
2787	NYSE	STK	Mon, Dec 21, 2020	27.49	27.57	27.08	27.48
2786	NYSE	STK	Fri, Dec 18, 2020	27.49	27.72	27.49	27.63
2785	NYSE	STK	Thu, Dec 17, 2020	27.59	27.59	27.33	27.48
2784	NYSE	STK	Wed, Dec 16, 2020	27.13	27.51	27.06	27.45
2783	NYSE	STK	Tue, Dec 15, 2020	27.00	27.14	26.83	26.99
2782	NYSE	STK	Mon, Dec 14, 2020	26.63	26.87	26.63	26.70
2781	NYSE	STK	Fri, Dec 11, 2020	26.29	26.50	26.09	26.49
2780	NYSE	STK	Thu, Dec 10, 2020	26.34	26.51	26.14	26.51
2779	NYSE	STK	Wed, Dec 9, 2020	26.97	27.03	26.54	26.60
2778	NYSE	STK	Tue, Dec 8, 2020	26.50	26.81	26.45	26.81
2777	NYSE	STK	Mon, Dec 7, 2020	26.40	26.62	26.38	26.47
2776	NYSE	STK	Fri, Dec 4, 2020	25.94	26.35	25.91	26.35
2775	NYSE	STK	Thu, Dec 3, 2020	25.91	26.00	25.81	25.88
2774	NYSE	STK	Wed, Dec 2, 2020	25.75	25.95	25.71	25.78
2773	NYSE	STK	Tue, Dec 1, 2020	25.61	25.91	25.61	25.83
2772	NYSE	STK	Mon, Nov 30, 2020	25.70	25.75	25.36	25.55
2771	NYSE	STK	Fri, Nov 27, 2020	25.62	25.75	25.56	25.59
2770	NYSE	STK	Wed, Nov 25, 2020	25.44	25.58	25.29	25.47
2769	NYSE	STK	Tue, Nov 24, 2020	25.44	25.73	25.23	25.43
2768	NYSE	STK	Mon, Nov 23, 2020	24.81	25.08	24.72	25.08
2767	NYSE	STK	Fri, Nov 20, 2020	24.65	24.87	24.46	24.72
2766	NYSE	STK	Thu, Nov 19, 2020	24.43	24.55	24.31	24.54
2765	NYSE	STK	Wed, Nov 18, 2020	24.30	24.63	24.30	24.41
2764	NYSE	STK	Tue, Nov 17, 2020	24.09	24.38	24.00	24.36
2763	NYSE	STK	Mon, Nov 16, 2020	24.17	24.29	23.87	24.12
2762	NYSE	STK	Fri, Nov 13, 2020	23.89	23.91	23.72	23.91
2761	NYSE	STK	Thu, Nov 12, 2020	24.42	24.42	24.01	23.72
2760	NYSE	STK	Wed, Nov 11, 2020	23.98	24.49	23.87	24.38
2759	NYSE	STK	Tue, Nov 10, 2020	23.93	24.15	23.59	23.77
2758	NYSE	STK	Mon, Nov 9, 2020	24.34	24.36	23.75	23.75
2757	NYSE	STK	Fri, Nov 6, 2020	23.51	23.67	23.31	23.55
2756	NYSE	STK	Thu, Nov 5, 2020	22.95	23.79	22.95	23.54
2755	NYSE	STK	Wed, Nov 4, 2020	22.31	22.70	22.13	22.61
2754	NYSE	STK	Tue, Nov 3, 2020	21.56	22.00	21.55	21.85
2753	NYSE	STK	Mon, Nov 2, 2020	21.54	21.69	21.32	21.36
2752	NYSE	STK	Fri, Oct 30, 2020	21.63	21.63	21.18	21.33
2751	NYSE	STK	Thu, Oct 29, 2020	21.36	21.84	21.25	21.76
2750	NYSE	STK	Wed, Oct 28, 2020	21.82	22.40	21.29	21.35
2749	NYSE	STK	Tue, Oct 27, 2020	22.40	22.42	22.10	22.11
2748	NYSE	STK	Mon, Oct 26, 2020	22.73	22.73	22.12	22.28
2747	NYSE	STK	Fri, Oct 23, 2020	22.84	22.93	22.67	22.84
2746	NYSE	STK	Thu, Oct 22, 2020	22.95	22.95	22.62	22.75
2745	NYSE	STK	Wed, Oct 21, 2020	22.86	22.95	22.79	22.91
2744	NYSE	STK	Tue, Oct 20, 2020	22.85	23.04	22.76	22.87
2743	NYSE	STK	Mon, Oct 19, 2020	22.95	23.08	22.68	22.73
2742	NYSE	STK	Fri, Oct 16, 2020	23.06	23.12	22.95	23.00
2741	NYSE	STK	Thu, Oct 15, 2020	22.79	22.93	22.61	22.90
2740	NYSE	STK	Wed, Oct 14, 2020	23.14	23.19	22.86	22.97
2739	NYSE	STK	Tue, Oct 13, 2020	23.21	23.24	23.02	23.02
2738	NYSE	STK	Mon, Oct 12, 2020	23.02	23.44	23.02	23.37
2737	NYSE	STK	Fri, Oct 9, 2020	22.75	23.10	22.74	23.02
2736	NYSE	STK	Thu, Oct 8, 2020	22.58	22.77	22.57	22.71
2735	NYSE	STK	Wed, Oct 7, 2020	22.33	22.55	22.33	22.49
2734	NYSE	STK	Tue, Oct 6, 2020	22.03	22.35	21.89	22.04
2733	NYSE	STK	Mon, Oct 5, 2020	21.66	22.08	21.66	22.03
2732	NYSE	STK	Fri, Oct 2, 2020	21.51	21.79	21.31	21.69
2731	NYSE	STK	Thu, Oct 1, 2020	21.99	22.10	21.93	22.04
2730	NYSE	STK	Wed, Sep 30, 2020	21.80	21.93	21.67	21.89
2729	NYSE	STK	Tue, Sep 29, 2020	21.62	21.84	21.62	21.70
2728	NYSE	STK	Mon, Sep 28, 2020	21.69	21.80	21.55	21.70
2727	NYSE	STK	Fri, Sep 25, 2020	21.09	21.34	21.04	21.33
2726	NYSE	STK	Thu, Sep 24, 2020	21.00	21.27	20.90	21.12
2725	NYSE	STK	Wed, Sep 23, 2020	21.58	21.63	21.02	21.09
2724	NYSE	STK	Tue, Sep 22, 2020	21.50	21.54	21.26	21.53
2723	NYSE	STK	Mon, Sep 21, 2020	21.42	21.53	21.21	21.44
2722	NYSE	STK	Fri, Sep 18, 2020	22.02	22.02	21.56	21.72
2721	NYSE	STK	Thu, Sep 17, 2020	21.85	21.98	21.73	21.98
2720	NYSE	STK	Wed, Sep 16, 2020	22.25	22.55	22.14	22.16
2719	NYSE	STK	Tue, Sep 15, 2020	22.03	22.19	21.93	22.09
2718	NYSE	STK	Mon, Sep 14, 2020	21.42	21.88	21.38	21.88
2717	NYSE	STK	Fri, Sep 11, 2020	21.45	21.57	21.03	21.17
2716	NYSE	STK	Thu, Sep 10, 2020	21.75	21.83	21.29	21.29
2715	NYSE	STK	Wed, Sep 9, 2020	21.38	21.76	21.22	21.62
2714	NYSE	STK	Tue, Sep 8, 2020	21.42	21.53	20.92	21.11
2713	NYSE	STK	Fri, Sep 4, 2020	22.21	22.22	21.23	21.81
2712	NYSE	STK	Thu, Sep 3, 2020	23.21	23.21	22.02	22.07
2711	NYSE	STK	Wed, Sep 2, 2020	23.00	23.26	22.97	23.18
2710	NYSE	STK	Tue, Sep 1, 2020	22.92	23.15	22.88	23.04
2709	NYSE	STK	Mon, Aug 31, 2020	22.84	23.02	22.80	22.96
2708	NYSE	STK	Fri, Aug 28, 2020	22.81	22.87	22.73	22.80
2707	NYSE	STK	Thu, Aug 27, 2020	23.09	23.09	22.77	22.78
2706	NYSE	STK	Wed, Aug 26, 2020	22.93	23.06	22.92	22.95
2705	NYSE	STK	Tue, Aug 25, 2020	22.87	22.93	22.69	22.89
2704	NYSE	STK	Mon, Aug 24, 2020	22.53	22.67	22.51	22.62
2703	NYSE	STK	Fri, Aug 21, 2020	22.43	22.51	22.34	22.46
2702	NYSE	STK	Thu, Aug 20, 2020	22.34	22.40	22.27	22.39
2701	NYSE	STK	Wed, Aug 19, 2020	22.52	22.60	22.26	22.44
2700	NYSE	STK	Tue, Aug 18, 2020	22.50	22.65	22.42	22.54
2699	NYSE	STK	Mon, Aug 17, 2020	22.40	22.62	22.35	22.62
2698	NYSE	STK	Fri, Aug 14, 2020	22.41	22.58	22.24	22.32
2697	NYSE	STK	Thu, Aug 13, 2020	23.19	23.22	23.05	22.59
2696	NYSE	STK	Wed, Aug 12, 2020	22.82	23.27	22.81	23.22
2695	NYSE	STK	Tue, Aug 11, 2020	22.99	23.23	22.66	22.69
2694	NYSE	STK	Mon, Aug 10, 2020	22.85	22.95	22.52	22.90
2693	NYSE	STK	Fri, Aug 7, 2020	23.18	23.31	22.67	22.85
2692	NYSE	STK	Thu, Aug 6, 2020	23.15	23.31	23.00	23.24
2691	NYSE	STK	Wed, Aug 5, 2020	23.24	23.31	23.01	23.11
2690	NYSE	STK	Tue, Aug 4, 2020	23.00	23.20	22.91	23.15
2689	NYSE	STK	Mon, Aug 3, 2020	22.69	23.05	22.51	23.05
2688	NYSE	STK	Fri, Jul 31, 2020	22.65	22.75	22.19	22.48
2687	NYSE	STK	Thu, Jul 30, 2020	22.21	22.46	22.08	22.40
2686	NYSE	STK	Wed, Jul 29, 2020	22.47	22.64	22.21	22.35
2685	NYSE	STK	Tue, Jul 28, 2020	22.40	22.81	22.33	22.36
2684	NYSE	STK	Mon, Jul 27, 2020	22.45	22.67	22.41	22.56
2683	NYSE	STK	Fri, Jul 24, 2020	22.64	22.68	22.30	22.45
2682	NYSE	STK	Thu, Jul 23, 2020	23.42	23.49	22.71	22.80
2681	NYSE	STK	Wed, Jul 22, 2020	23.23	23.41	23.23	23.33
2680	NYSE	STK	Tue, Jul 21, 2020	23.30	23.43	23.22	23.24
2679	NYSE	STK	Mon, Jul 20, 2020	22.68	23.25	22.61	23.25
2678	NYSE	STK	Fri, Jul 17, 2020	22.65	22.77	22.65	22.72
2677	NYSE	STK	Thu, Jul 16, 2020	22.49	22.65	22.37	22.65
2676	NYSE	STK	Wed, Jul 15, 2020	22.46	22.52	22.29	22.45
2675	NYSE	STK	Tue, Jul 14, 2020	22.00	22.22	21.88	22.22
2674	NYSE	STK	Mon, Jul 13, 2020	22.36	22.61	22.05	22.06
2673	NYSE	STK	Fri, Jul 10, 2020	22.24	22.40	22.21	22.32
2672	NYSE	STK	Thu, Jul 9, 2020	22.49	22.49	22.31	22.34
2671	NYSE	STK	Wed, Jul 8, 2020	22.10	22.43	22.05	22.33
2670	NYSE	STK	Tue, Jul 7, 2020	22.40	22.58	22.14	22.14
2669	NYSE	STK	Mon, Jul 6, 2020	22.40	22.57	22.34	22.57
2668	NYSE	STK	Thu, Jul 2, 2020	22.36	22.54	22.30	22.30
2667	NYSE	STK	Wed, Jul 1, 2020	22.08	22.49	22.08	22.15
2666	NYSE	STK	Tue, Jun 30, 2020	21.74	22.28	21.72	21.99
2665	NYSE	STK	Mon, Jun 29, 2020	22.33	22.33	21.78	21.86
2664	NYSE	STK	Fri, Jun 26, 2020	22.42	22.49	22.10	22.16
2663	NYSE	STK	Thu, Jun 25, 2020	22.52	22.63	22.31	22.52
2662	NYSE	STK	Wed, Jun 24, 2020	23.23	23.24	22.60	22.63
2661	NYSE	STK	Tue, Jun 23, 2020	23.46	23.49	23.25	23.37
2660	NYSE	STK	Mon, Jun 22, 2020	23.17	23.28	22.95	23.27
2659	NYSE	STK	Fri, Jun 19, 2020	23.51	23.56	23.02	23.19
2658	NYSE	STK	Thu, Jun 18, 2020	23.29	23.54	23.12	23.19
2657	NYSE	STK	Wed, Jun 17, 2020	23.14	23.64	23.00	23.34
2656	NYSE	STK	Tue, Jun 16, 2020	22.75	23.07	22.23	22.99
2655	NYSE	STK	Mon, Jun 15, 2020	20.81	21.90	20.81	21.86
2654	NYSE	STK	Fri, Jun 12, 2020	21.05	21.54	20.66	21.35
2653	NYSE	STK	Thu, Jun 11, 2020	21.51	21.75	20.25	20.30
2652	NYSE	STK	Wed, Jun 10, 2020	21.96	22.20	21.85	22.19
2651	NYSE	STK	Tue, Jun 9, 2020	21.67	22.13	21.67	21.95
2650	NYSE	STK	Mon, Jun 8, 2020	21.83	22.13	21.68	21.89
2649	NYSE	STK	Fri, Jun 5, 2020	21.76	22.04	21.71	21.83
2648	NYSE	STK	Thu, Jun 4, 2020	21.36	21.67	21.36	21.49
2647	NYSE	STK	Wed, Jun 3, 2020	21.53	21.68	21.45	21.60
2646	NYSE	STK	Tue, Jun 2, 2020	21.35	21.44	21.09	21.23
2645	NYSE	STK	Mon, Jun 1, 2020	21.10	21.55	21.05	21.25
2644	NYSE	STK	Fri, May 29, 2020	20.68	21.07	20.68	21.03
2643	NYSE	STK	Thu, May 28, 2020	21.16	21.22	20.87	20.87
2642	NYSE	STK	Wed, May 27, 2020	21.40	21.47	20.51	21.01
2641	NYSE	STK	Tue, May 26, 2020	21.50	21.70	21.06	21.34
2640	NYSE	STK	Fri, May 22, 2020	20.88	21.00	20.54	20.69
2639	NYSE	STK	Thu, May 21, 2020	20.90	21.28	20.83	20.86
2638	NYSE	STK	Wed, May 20, 2020	21.22	21.34	20.93	20.96
2637	NYSE	STK	Tue, May 19, 2020	20.39	21.46	20.39	20.92
2636	NYSE	STK	Mon, May 18, 2020	20.22	20.60	20.22	20.55
2635	NYSE	STK	Fri, May 15, 2020	20.06	20.30	19.93	20.07
2634	NYSE	STK	Thu, May 14, 2020	20.19	20.65	19.93	20.19
2633	NYSE	STK	Wed, May 13, 2020	21.40	21.66	20.44	20.55
2632	NYSE	STK	Tue, May 12, 2020	21.98	22.19	21.46	21.48
2631	NYSE	STK	Mon, May 11, 2020	21.40	21.89	21.18	21.80
2630	NYSE	STK	Fri, May 8, 2020	21.30	21.67	21.23	21.48
2629	NYSE	STK	Thu, May 7, 2020	20.80	21.37	20.70	21.02
2628	NYSE	STK	Wed, May 6, 2020	20.06	20.93	20.06	20.53
2627	NYSE	STK	Tue, May 5, 2020	19.89	20.41	19.89	20.10
2626	NYSE	STK	Mon, May 4, 2020	19.43	19.85	19.36	19.85
2625	NYSE	STK	Fri, May 1, 2020	19.65	19.96	19.24	19.84
2624	NYSE	STK	Thu, Apr 30, 2020	19.98	20.51	19.92	20.21
2623	NYSE	STK	Wed, Apr 29, 2020	19.61	20.20	19.51	20.10
2622	NYSE	STK	Tue, Apr 28, 2020	19.50	19.89	19.39	19.42
2621	NYSE	STK	Mon, Apr 27, 2020	19.11	19.50	19.11	19.48
2620	NYSE	STK	Fri, Apr 24, 2020	18.87	19.18	18.80	19.14
2619	NYSE	STK	Thu, Apr 23, 2020	18.84	19.10	18.74	18.96
2618	NYSE	STK	Wed, Apr 22, 2020	18.74	18.76	18.50	18.72
2617	NYSE	STK	Tue, Apr 21, 2020	18.53	18.63	17.98	18.26
2616	NYSE	STK	Mon, Apr 20, 2020	19.26	19.31	18.90	19.05
2615	NYSE	STK	Fri, Apr 17, 2020	19.92	19.92	19.33	19.50
2614	NYSE	STK	Thu, Apr 16, 2020	19.76	19.76	19.31	19.53
2613	NYSE	STK	Wed, Apr 15, 2020	19.83	19.87	19.43	19.61
2612	NYSE	STK	Tue, Apr 14, 2020	20.17	20.25	19.89	20.24
2611	NYSE	STK	Mon, Apr 13, 2020	20.26	20.26	19.50	19.75
2610	NYSE	STK	Thu, Apr 9, 2020	20.14	20.70	19.63	19.98
2609	NYSE	STK	Wed, Apr 8, 2020	18.65	19.65	18.65	19.61
2608	NYSE	STK	Tue, Apr 7, 2020	18.50	19.08	18.50	18.68
2607	NYSE	STK	Mon, Apr 6, 2020	16.90	18.13	16.90	18.06
2606	NYSE	STK	Fri, Apr 3, 2020	16.51	16.80	16.06	16.18
2605	NYSE	STK	Thu, Apr 2, 2020	16.64	16.95	16.38	16.71
2604	NYSE	STK	Wed, Apr 1, 2020	17.26	17.45	16.44	16.61
2603	NYSE	STK	Tue, Mar 31, 2020	18.65	18.66	17.60	17.69
2602	NYSE	STK	Mon, Mar 30, 2020	18.21	18.63	18.07	18.45
2601	NYSE	STK	Fri, Mar 27, 2020	17.77	18.71	17.75	18.27
2600	NYSE	STK	Thu, Mar 26, 2020	17.88	19.34	17.88	18.79
2599	NYSE	STK	Wed, Mar 25, 2020	16.56	18.97	16.56	17.88
2598	NYSE	STK	Tue, Mar 24, 2020	15.14	17.64	15.14	16.63
2597	NYSE	STK	Mon, Mar 23, 2020	14.88	15.10	14.07	14.69
2596	NYSE	STK	Fri, Mar 20, 2020	15.57	16.72	14.85	15.10
2595	NYSE	STK	Thu, Mar 19, 2020	14.18	15.50	13.50	15.29
2594	NYSE	STK	Wed, Mar 18, 2020	15.51	15.85	14.05	14.44
2593	NYSE	STK	Tue, Mar 17, 2020	16.40	16.93	15.29	16.41
2592	NYSE	STK	Mon, Mar 16, 2020	15.90	17.27	15.50	16.20
2591	NYSE	STK	Fri, Mar 13, 2020	17.74	18.40	16.83	17.84
2590	NYSE	STK	Thu, Mar 12, 2020	18.30	18.50	16.80	16.80
2589	NYSE	STK	Wed, Mar 11, 2020	20.54	20.61	19.10	19.35
2588	NYSE	STK	Tue, Mar 10, 2020	20.83	20.98	20.07	20.75
2587	NYSE	STK	Mon, Mar 9, 2020	20.35	20.79	20.00	20.16
2586	NYSE	STK	Fri, Mar 6, 2020	21.39	21.67	21.10	21.60
2585	NYSE	STK	Thu, Mar 5, 2020	22.42	22.69	22.01	22.13
2584	NYSE	STK	Wed, Mar 4, 2020	22.42	22.92	22.31	22.89
2583	NYSE	STK	Tue, Mar 3, 2020	22.48	23.00	21.90	22.08
2582	NYSE	STK	Mon, Mar 2, 2020	20.92	22.58	20.82	22.37
2581	NYSE	STK	Fri, Feb 28, 2020	20.68	20.71	19.84	20.70
2580	NYSE	STK	Thu, Feb 27, 2020	21.80	21.85	20.66	21.20
2579	NYSE	STK	Wed, Feb 26, 2020	22.28	22.54	22.05	22.24
2578	NYSE	STK	Tue, Feb 25, 2020	23.55	23.75	22.18	22.28
2577	NYSE	STK	Mon, Feb 24, 2020	23.03	23.30	22.62	23.19
2576	NYSE	STK	Fri, Feb 21, 2020	24.37	24.45	23.95	24.05
2575	NYSE	STK	Thu, Feb 20, 2020	24.55	24.66	24.27	24.43
2574	NYSE	STK	Wed, Feb 19, 2020	24.50	24.65	24.47	24.63
2573	NYSE	STK	Tue, Feb 18, 2020	24.50	24.57	24.25	24.40
2572	NYSE	STK	Fri, Feb 14, 2020	24.79	24.95	24.61	24.74
2571	NYSE	STK	Thu, Feb 13, 2020	25.10	25.29	24.90	24.79
2570	NYSE	STK	Wed, Feb 12, 2020	25.11	25.21	25.00	25.15
2569	NYSE	STK	Tue, Feb 11, 2020	25.02	25.21	24.85	24.99
2568	NYSE	STK	Mon, Feb 10, 2020	24.67	24.87	24.54	24.87
2567	NYSE	STK	Fri, Feb 7, 2020	24.67	24.70	24.50	24.65
2566	NYSE	STK	Thu, Feb 6, 2020	24.58	24.74	24.47	24.67
2565	NYSE	STK	Wed, Feb 5, 2020	24.85	24.85	24.32	24.64
2564	NYSE	STK	Tue, Feb 4, 2020	24.57	24.71	24.38	24.53
2563	NYSE	STK	Mon, Feb 3, 2020	24.03	24.37	23.88	24.21
2562	NYSE	STK	Fri, Jan 31, 2020	24.38	24.51	23.85	23.99
2561	NYSE	STK	Thu, Jan 30, 2020	24.43	24.66	24.13	24.43
2560	NYSE	STK	Wed, Jan 29, 2020	24.67	24.82	24.40	24.60
2559	NYSE	STK	Tue, Jan 28, 2020	24.20	24.58	24.10	24.55
2558	NYSE	STK	Mon, Jan 27, 2020	24.25	24.25	23.68	24.06
2557	NYSE	STK	Fri, Jan 24, 2020	25.30	25.45	24.81	24.81
2556	NYSE	STK	Thu, Jan 23, 2020	25.02	25.29	24.96	25.15
2555	NYSE	STK	Wed, Jan 22, 2020	24.98	25.10	24.88	25.00
2554	NYSE	STK	Tue, Jan 21, 2020	24.78	24.91	24.70	24.89
2553	NYSE	STK	Fri, Jan 17, 2020	24.87	24.92	24.71	24.82
2552	NYSE	STK	Thu, Jan 16, 2020	24.79	24.88	24.68	24.76
2551	NYSE	STK	Wed, Jan 15, 2020	24.42	24.74	24.38	24.67
2550	NYSE	STK	Tue, Jan 14, 2020	24.64	24.67	24.28	24.52
2549	NYSE	STK	Mon, Jan 13, 2020	24.30	24.59	24.04	24.53
2548	NYSE	STK	Fri, Jan 10, 2020	24.21	24.36	24.04	24.24
2547	NYSE	STK	Thu, Jan 9, 2020	24.27	24.27	24.04	24.18
2546	NYSE	STK	Wed, Jan 8, 2020	23.83	24.14	23.79	24.11
2545	NYSE	STK	Tue, Jan 7, 2020	23.64	23.80	23.56	23.77
2544	NYSE	STK	Mon, Jan 6, 2020	23.54	23.63	23.31	23.60
2543	NYSE	STK	Fri, Jan 3, 2020	23.82	23.82	23.59	23.69
2542	NYSE	STK	Thu, Jan 2, 2020	23.74	23.86	23.60	23.86
2541	NYSE	STK	Tue, Dec 31, 2019	23.56	23.72	23.50	23.55
2540	NYSE	STK	Mon, Dec 30, 2019	23.59	23.69	23.50	23.67
2539	NYSE	STK	Fri, Dec 27, 2019	23.68	23.82	23.51	23.63
2538	NYSE	STK	Thu, Dec 26, 2019	23.88	23.88	23.59	23.67
2537	NYSE	STK	Tue, Dec 24, 2019	23.73	23.87	23.70	23.87
2536	NYSE	STK	Mon, Dec 23, 2019	23.76	23.79	23.57	23.60
2535	NYSE	STK	Fri, Dec 20, 2019	23.69	23.81	23.58	23.73
2534	NYSE	STK	Thu, Dec 19, 2019	23.48	23.66	23.45	23.58
2533	NYSE	STK	Wed, Dec 18, 2019	23.75	23.84	23.45	23.52
2532	NYSE	STK	Tue, Dec 17, 2019	23.64	23.77	23.55	23.75
2531	NYSE	STK	Mon, Dec 16, 2019	23.50	23.69	23.46	23.54
2530	NYSE	STK	Fri, Dec 13, 2019	23.28	23.45	23.13	23.34
2529	NYSE	STK	Thu, Dec 12, 2019	22.94	23.25	22.91	23.23
2528	NYSE	STK	Wed, Dec 11, 2019	22.73	22.97	22.66	22.92
2527	NYSE	STK	Tue, Dec 10, 2019	22.86	22.94	22.62	22.64
2526	NYSE	STK	Mon, Dec 9, 2019	23.04	23.17	22.84	22.93
2525	NYSE	STK	Fri, Dec 6, 2019	23.12	23.28	23.00	23.04
2524	NYSE	STK	Thu, Dec 5, 2019	23.00	23.15	22.77	23.08
2523	NYSE	STK	Wed, Dec 4, 2019	23.05	23.17	22.99	23.09
2522	NYSE	STK	Tue, Dec 3, 2019	22.93	22.95	22.75	22.91
2521	NYSE	STK	Mon, Dec 2, 2019	23.57	23.57	23.10	23.30
2520	NYSE	STK	Fri, Nov 29, 2019	23.59	23.59	23.45	23.54
2519	NYSE	STK	Wed, Nov 27, 2019	23.47	23.75	23.37	23.60
2518	NYSE	STK	Tue, Nov 26, 2019	23.13	23.55	23.07	23.51
2517	NYSE	STK	Mon, Nov 25, 2019	22.67	22.94	22.67	22.92
2516	NYSE	STK	Fri, Nov 22, 2019	22.71	22.80	22.52	22.54
2515	NYSE	STK	Thu, Nov 21, 2019	22.61	22.80	22.61	22.62
2514	NYSE	STK	Wed, Nov 20, 2019	22.84	22.96	22.55	22.70
2513	NYSE	STK	Tue, Nov 19, 2019	23.03	23.11	22.82	22.93
2512	NYSE	STK	Mon, Nov 18, 2019	23.06	23.15	22.79	23.06
2511	NYSE	STK	Fri, Nov 15, 2019	23.41	23.60	22.88	23.05
2510	NYSE	STK	Thu, Nov 14, 2019	23.62	23.75	23.60	23.24
2509	NYSE	STK	Wed, Nov 13, 2019	23.58	23.69	23.45	23.68
2508	NYSE	STK	Tue, Nov 12, 2019	23.48	23.70	23.48	23.59
2507	NYSE	STK	Mon, Nov 11, 2019	23.41	23.67	23.31	23.37
2506	NYSE	STK	Fri, Nov 8, 2019	23.04	23.44	23.00	23.44
2505	NYSE	STK	Thu, Nov 7, 2019	23.09	23.33	22.98	23.01
2504	NYSE	STK	Wed, Nov 6, 2019	23.09	23.20	22.90	22.98
2503	NYSE	STK	Tue, Nov 5, 2019	22.98	23.10	22.70	23.08
2502	NYSE	STK	Mon, Nov 4, 2019	22.68	22.92	22.60	22.87
2501	NYSE	STK	Fri, Nov 1, 2019	22.27	22.51	22.22	22.42
2500	NYSE	STK	Thu, Oct 31, 2019	22.34	22.40	22.17	22.30
2499	NYSE	STK	Wed, Oct 30, 2019	22.30	22.37	22.15	22.34
2498	NYSE	STK	Tue, Oct 29, 2019	22.29	22.39	22.22	22.30
2497	NYSE	STK	Mon, Oct 28, 2019	22.18	22.39	22.11	22.32
2496	NYSE	STK	Fri, Oct 25, 2019	22.00	22.08	21.90	22.05
2495	NYSE	STK	Thu, Oct 24, 2019	21.58	22.00	21.55	22.00
2494	NYSE	STK	Wed, Oct 23, 2019	21.49	21.49	21.21	21.49
2493	NYSE	STK	Tue, Oct 22, 2019	21.53	21.65	21.44	21.48
2492	NYSE	STK	Mon, Oct 21, 2019	21.36	21.50	21.33	21.48
2491	NYSE	STK	Fri, Oct 18, 2019	21.42	21.50	21.27	21.29
2490	NYSE	STK	Thu, Oct 17, 2019	21.52	21.58	21.35	21.47
2489	NYSE	STK	Wed, Oct 16, 2019	21.57	21.57	21.40	21.47
2488	NYSE	STK	Tue, Oct 15, 2019	21.52	21.70	21.39	21.61
2487	NYSE	STK	Mon, Oct 14, 2019	21.80	21.83	21.35	21.49
2486	NYSE	STK	Fri, Oct 11, 2019	21.74	21.77	21.59	21.70
2485	NYSE	STK	Thu, Oct 10, 2019	21.36	21.54	21.30	21.42
2484	NYSE	STK	Wed, Oct 9, 2019	21.30	21.48	21.19	21.32
2483	NYSE	STK	Tue, Oct 8, 2019	21.20	21.26	21.04	21.06
2482	NYSE	STK	Mon, Oct 7, 2019	21.47	21.47	21.10	21.37
2481	NYSE	STK	Fri, Oct 4, 2019	21.19	21.54	21.19	21.53
2480	NYSE	STK	Thu, Oct 3, 2019	20.76	21.14	20.66	21.11
2479	NYSE	STK	Wed, Oct 2, 2019	20.98	20.98	20.68	20.79
2478	NYSE	STK	Tue, Oct 1, 2019	21.12	21.36	21.01	21.09
2477	NYSE	STK	Mon, Sep 30, 2019	21.04	21.16	21.03	21.10
2476	NYSE	STK	Fri, Sep 27, 2019	21.31	21.31	21.01	21.04
2475	NYSE	STK	Thu, Sep 26, 2019	21.40	21.45	21.28	21.41
2474	NYSE	STK	Wed, Sep 25, 2019	21.24	21.45	21.19	21.42
2473	NYSE	STK	Tue, Sep 24, 2019	21.53	21.65	21.25	21.25
2472	NYSE	STK	Mon, Sep 23, 2019	21.41	21.55	21.41	21.45
2471	NYSE	STK	Fri, Sep 20, 2019	21.50	21.63	21.45	21.45
2470	NYSE	STK	Thu, Sep 19, 2019	21.47	21.58	21.47	21.52
2469	NYSE	STK	Wed, Sep 18, 2019	21.45	21.53	21.35	21.45
2468	NYSE	STK	Tue, Sep 17, 2019	21.42	21.50	21.23	21.46
2467	NYSE	STK	Mon, Sep 16, 2019	21.49	21.49	21.35	21.44
2466	NYSE	STK	Fri, Sep 13, 2019	21.33	21.46	21.26	21.38
2465	NYSE	STK	Thu, Sep 12, 2019	21.33	21.45	21.15	21.44
2464	NYSE	STK	Wed, Sep 11, 2019	21.14	21.23	21.08	21.10
2463	NYSE	STK	Tue, Sep 10, 2019	21.14	21.22	21.04	21.06
2462	NYSE	STK	Mon, Sep 9, 2019	21.34	21.41	21.22	21.30
2461	NYSE	STK	Fri, Sep 6, 2019	21.19	21.21	20.99	21.15
2460	NYSE	STK	Thu, Sep 5, 2019	21.00	21.22	20.98	21.15
2459	NYSE	STK	Wed, Sep 4, 2019	20.45	20.75	20.38	20.73
2458	NYSE	STK	Tue, Sep 3, 2019	20.42	20.45	20.13	20.28
2457	NYSE	STK	Fri, Aug 30, 2019	20.65	20.78	20.55	20.61
2456	NYSE	STK	Thu, Aug 29, 2019	20.25	20.60	20.25	20.47
2455	NYSE	STK	Wed, Aug 28, 2019	20.14	20.32	19.95	20.14
2454	NYSE	STK	Tue, Aug 27, 2019	20.70	20.76	20.19	20.26
2453	NYSE	STK	Mon, Aug 26, 2019	20.58	20.68	20.42	20.60
2452	NYSE	STK	Fri, Aug 23, 2019	21.01	21.16	20.30	20.36
2451	NYSE	STK	Thu, Aug 22, 2019	21.16	21.60	20.84	21.12
2450	NYSE	STK	Wed, Aug 21, 2019	21.15	21.61	21.01	21.04
2449	NYSE	STK	Tue, Aug 20, 2019	20.94	21.17	20.90	21.06
2448	NYSE	STK	Mon, Aug 19, 2019	20.83	21.00	20.71	20.83
2447	NYSE	STK	Fri, Aug 16, 2019	20.19	20.65	20.13	20.56
2446	NYSE	STK	Thu, Aug 15, 2019	19.91	20.20	19.65	19.95
2445	NYSE	STK	Wed, Aug 14, 2019	20.07	20.20	19.76	19.90
2444	NYSE	STK	Tue, Aug 13, 2019	19.91	20.44	19.91	20.40
2443	NYSE	STK	Mon, Aug 12, 2019	20.47	20.47	19.79	19.85
2442	NYSE	STK	Fri, Aug 9, 2019	20.60	20.67	20.41	20.44
2441	NYSE	STK	Thu, Aug 8, 2019	20.74	21.13	20.66	20.59
2440	NYSE	STK	Wed, Aug 7, 2019	20.39	20.81	20.18	20.66
2439	NYSE	STK	Tue, Aug 6, 2019	20.59	20.94	20.51	20.63
2438	NYSE	STK	Mon, Aug 5, 2019	21.14	21.24	20.15	20.38
2437	NYSE	STK	Fri, Aug 2, 2019	21.59	21.91	21.25	21.46
2436	NYSE	STK	Thu, Aug 1, 2019	22.10	22.21	21.54	21.65
2435	NYSE	STK	Wed, Jul 31, 2019	21.95	22.22	21.79	22.10
2434	NYSE	STK	Tue, Jul 30, 2019	21.76	22.09	21.31	22.00
2433	NYSE	STK	Mon, Jul 29, 2019	21.89	22.00	21.76	22.00
2432	NYSE	STK	Fri, Jul 26, 2019	21.66	21.95	21.61	21.84
2431	NYSE	STK	Thu, Jul 25, 2019	21.65	21.67	21.53	21.55
2430	NYSE	STK	Wed, Jul 24, 2019	21.37	21.72	21.37	21.69
2429	NYSE	STK	Tue, Jul 23, 2019	21.31	21.50	21.16	21.35
2428	NYSE	STK	Mon, Jul 22, 2019	21.01	21.29	21.01	21.24
2427	NYSE	STK	Fri, Jul 19, 2019	21.01	21.11	20.90	20.93
2426	NYSE	STK	Thu, Jul 18, 2019	20.76	20.98	20.76	20.97
2425	NYSE	STK	Wed, Jul 17, 2019	20.90	20.93	20.75	20.78
2424	NYSE	STK	Tue, Jul 16, 2019	21.00	21.05	20.83	20.90
2423	NYSE	STK	Mon, Jul 15, 2019	20.90	21.00	20.86	21.00
2422	NYSE	STK	Fri, Jul 12, 2019	20.53	20.87	20.53	20.80
2421	NYSE	STK	Thu, Jul 11, 2019	20.60	20.70	20.49	20.49
2420	NYSE	STK	Wed, Jul 10, 2019	20.48	20.54	20.35	20.53
2419	NYSE	STK	Tue, Jul 9, 2019	20.16	20.44	20.08	20.19
2418	NYSE	STK	Mon, Jul 8, 2019	20.15	20.30	20.04	20.14
2417	NYSE	STK	Fri, Jul 5, 2019	20.37	20.50	20.26	20.26
2416	NYSE	STK	Wed, Jul 3, 2019	20.45	20.52	20.38	20.51
2415	NYSE	STK	Tue, Jul 2, 2019	20.54	20.65	20.34	20.40
2414	NYSE	STK	Mon, Jul 1, 2019	20.62	20.99	20.41	20.54
2413	NYSE	STK	Fri, Jun 28, 2019	20.15	20.47	20.03	20.47
2412	NYSE	STK	Thu, Jun 27, 2019	19.88	20.17	19.88	20.03
2411	NYSE	STK	Wed, Jun 26, 2019	19.80	20.00	19.76	19.95
2410	NYSE	STK	Tue, Jun 25, 2019	19.95	20.12	19.65	19.65
2409	NYSE	STK	Mon, Jun 24, 2019	20.10	20.19	19.64	20.01
2408	NYSE	STK	Fri, Jun 21, 2019	20.20	20.30	20.05	20.07
2407	NYSE	STK	Thu, Jun 20, 2019	20.20	20.33	20.01	20.20
2406	NYSE	STK	Wed, Jun 19, 2019	20.01	20.17	20.00	20.00
2405	NYSE	STK	Tue, Jun 18, 2019	19.91	20.20	19.91	20.01
2404	NYSE	STK	Mon, Jun 17, 2019	19.70	19.99	19.70	19.73
2403	NYSE	STK	Fri, Jun 14, 2019	19.83	19.85	19.58	19.64
2402	NYSE	STK	Thu, Jun 13, 2019	19.94	20.14	19.92	19.93
2401	NYSE	STK	Wed, Jun 12, 2019	20.23	20.24	19.84	19.85
2400	NYSE	STK	Tue, Jun 11, 2019	20.38	20.55	20.20	20.29
2399	NYSE	STK	Mon, Jun 10, 2019	20.35	20.58	20.31	20.31
2398	NYSE	STK	Fri, Jun 7, 2019	20.34	20.49	20.09	20.20
2397	NYSE	STK	Thu, Jun 6, 2019	20.34	20.35	20.17	20.29
2396	NYSE	STK	Wed, Jun 5, 2019	20.36	20.37	20.01	20.35
2395	NYSE	STK	Tue, Jun 4, 2019	19.54	20.28	19.54	20.15
2394	NYSE	STK	Mon, Jun 3, 2019	19.37	19.62	19.31	19.34
2393	NYSE	STK	Fri, May 31, 2019	19.55	19.63	19.29	19.39
2392	NYSE	STK	Thu, May 30, 2019	19.73	19.84	19.43	19.77
2391	NYSE	STK	Wed, May 29, 2019	19.59	19.88	19.31	19.75
2390	NYSE	STK	Tue, May 28, 2019	20.17	20.19	19.71	19.73
2389	NYSE	STK	Fri, May 24, 2019	20.05	20.27	20.01	20.12
2388	NYSE	STK	Thu, May 23, 2019	20.23	20.30	19.90	19.93
2387	NYSE	STK	Wed, May 22, 2019	20.59	20.74	20.37	20.43
2386	NYSE	STK	Tue, May 21, 2019	20.41	20.69	20.23	20.69
2385	NYSE	STK	Mon, May 20, 2019	20.53	20.56	20.05	20.09
2384	NYSE	STK	Fri, May 17, 2019	20.73	20.99	20.69	20.75
2383	NYSE	STK	Thu, May 16, 2019	21.22	21.34	20.80	20.93
2382	NYSE	STK	Wed, May 15, 2019	20.84	21.15	20.75	21.13
2381	NYSE	STK	Tue, May 14, 2019	20.89	21.26	20.60	20.85
2380	NYSE	STK	Mon, May 13, 2019	20.87	20.97	20.49	20.88
2379	NYSE	STK	Fri, May 10, 2019	21.01	21.27	20.77	21.17
2378	NYSE	STK	Thu, May 9, 2019	21.52	21.68	21.33	21.16
2377	NYSE	STK	Wed, May 8, 2019	21.68	21.95	21.57	21.64
2376	NYSE	STK	Tue, May 7, 2019	21.70	21.84	21.30	21.84
2375	NYSE	STK	Mon, May 6, 2019	21.55	21.96	21.51	21.90
2374	NYSE	STK	Fri, May 3, 2019	21.71	21.98	21.71	21.90
2373	NYSE	STK	Thu, May 2, 2019	21.72	21.98	21.45	21.60
2372	NYSE	STK	Wed, May 1, 2019	21.70	21.89	21.70	21.72
2371	NYSE	STK	Tue, Apr 30, 2019	21.52	21.83	21.40	21.66
2370	NYSE	STK	Mon, Apr 29, 2019	21.66	21.85	21.50	21.52
2369	NYSE	STK	Fri, Apr 26, 2019	21.79	21.92	21.60	21.65
2368	NYSE	STK	Thu, Apr 25, 2019	22.02	22.11	21.80	21.83
2367	NYSE	STK	Wed, Apr 24, 2019	22.09	22.18	21.85	21.86
2366	NYSE	STK	Tue, Apr 23, 2019	21.75	22.20	21.75	22.20
2365	NYSE	STK	Mon, Apr 22, 2019	21.84	21.92	21.55	21.81
2364	NYSE	STK	Thu, Apr 18, 2019	21.67	21.85	21.62	21.75
2363	NYSE	STK	Wed, Apr 17, 2019	21.96	22.20	21.59	21.78
2362	NYSE	STK	Tue, Apr 16, 2019	21.60	22.00	21.60	21.96
2361	NYSE	STK	Mon, Apr 15, 2019	21.85	21.85	21.49	21.60
2360	NYSE	STK	Fri, Apr 12, 2019	21.06	21.97	21.05	21.92
2359	NYSE	STK	Thu, Apr 11, 2019	21.09	21.17	20.96	21.04
2358	NYSE	STK	Wed, Apr 10, 2019	20.83	21.03	20.75	20.93
2357	NYSE	STK	Tue, Apr 9, 2019	20.99	20.99	20.78	20.81
2356	NYSE	STK	Mon, Apr 8, 2019	20.84	20.96	20.70	20.96
2355	NYSE	STK	Fri, Apr 5, 2019	20.82	20.86	20.77	20.86
2354	NYSE	STK	Thu, Apr 4, 2019	20.83	20.87	20.60	20.87
2353	NYSE	STK	Wed, Apr 3, 2019	20.63	20.83	20.56	20.80
2352	NYSE	STK	Tue, Apr 2, 2019	20.47	20.57	20.41	20.57
2351	NYSE	STK	Mon, Apr 1, 2019	20.39	20.44	20.22	20.44
2350	NYSE	STK	Fri, Mar 29, 2019	19.95	20.11	19.95	20.08
2349	NYSE	STK	Thu, Mar 28, 2019	19.89	19.89	19.73	19.88
2348	NYSE	STK	Wed, Mar 27, 2019	19.78	19.82	19.65	19.77
2347	NYSE	STK	Tue, Mar 26, 2019	19.89	20.00	19.75	19.87
2346	NYSE	STK	Mon, Mar 25, 2019	20.16	20.28	19.65	19.82
2345	NYSE	STK	Fri, Mar 22, 2019	20.32	20.40	20.05	20.08
2344	NYSE	STK	Thu, Mar 21, 2019	20.00	20.41	20.00	20.35
2343	NYSE	STK	Wed, Mar 20, 2019	20.19	20.20	20.00	20.05
2342	NYSE	STK	Tue, Mar 19, 2019	20.20	20.29	20.12	20.19
2341	NYSE	STK	Mon, Mar 18, 2019	20.12	20.20	20.03	20.15
2340	NYSE	STK	Fri, Mar 15, 2019	19.82	20.17	19.82	20.10
2339	NYSE	STK	Thu, Mar 14, 2019	19.85	19.85	19.68	19.77
2338	NYSE	STK	Wed, Mar 13, 2019	19.79	19.87	19.75	19.85
2337	NYSE	STK	Tue, Mar 12, 2019	19.74	19.80	19.61	19.72
2336	NYSE	STK	Mon, Mar 11, 2019	19.30	19.69	19.30	19.59
2335	NYSE	STK	Fri, Mar 8, 2019	19.42	19.42	19.00	19.24
2334	NYSE	STK	Thu, Mar 7, 2019	19.89	19.89	19.51	19.58
2333	NYSE	STK	Wed, Mar 6, 2019	20.06	20.06	19.78	19.84
2332	NYSE	STK	Tue, Mar 5, 2019	20.22	20.54	20.06	20.06
2331	NYSE	STK	Mon, Mar 4, 2019	20.42	20.62	20.14	20.24
2330	NYSE	STK	Fri, Mar 1, 2019	20.22	20.45	20.11	20.34
2329	NYSE	STK	Thu, Feb 28, 2019	20.41	20.41	20.06	20.11
2328	NYSE	STK	Wed, Feb 27, 2019	20.28	20.53	20.21	20.28
2327	NYSE	STK	Tue, Feb 26, 2019	20.18	20.42	20.02	20.26
2326	NYSE	STK	Mon, Feb 25, 2019	20.02	20.25	20.02	20.09
2325	NYSE	STK	Fri, Feb 22, 2019	19.85	20.03	19.79	19.92
2324	NYSE	STK	Thu, Feb 21, 2019	19.90	19.90	19.74	19.82
2323	NYSE	STK	Wed, Feb 20, 2019	19.94	20.16	19.89	19.89
2322	NYSE	STK	Tue, Feb 19, 2019	20.19	20.30	19.89	19.95
2321	NYSE	STK	Fri, Feb 15, 2019	20.24	20.40	20.12	20.29
2320	NYSE	STK	Thu, Feb 14, 2019	20.42	20.64	20.38	20.08
2319	NYSE	STK	Wed, Feb 13, 2019	20.37	20.55	20.22	20.48
2318	NYSE	STK	Tue, Feb 12, 2019	19.99	20.48	19.97	20.29
2317	NYSE	STK	Mon, Feb 11, 2019	19.84	19.95	19.79	19.88
2316	NYSE	STK	Fri, Feb 8, 2019	19.55	19.85	19.50	19.74
2315	NYSE	STK	Thu, Feb 7, 2019	19.74	19.98	19.60	19.63
2314	NYSE	STK	Wed, Feb 6, 2019	19.63	19.90	19.63	19.85
2313	NYSE	STK	Tue, Feb 5, 2019	19.74	19.80	19.65	19.68
2312	NYSE	STK	Mon, Feb 4, 2019	19.54	19.73	19.54	19.73
2311	NYSE	STK	Fri, Feb 1, 2019	19.37	19.58	19.35	19.53
2310	NYSE	STK	Thu, Jan 31, 2019	19.29	19.36	19.20	19.29
2309	NYSE	STK	Wed, Jan 30, 2019	19.01	19.29	18.90	19.21
2308	NYSE	STK	Tue, Jan 29, 2019	18.92	19.21	18.70	18.77
2307	NYSE	STK	Mon, Jan 28, 2019	18.72	18.93	18.64	18.85
2306	NYSE	STK	Fri, Jan 25, 2019	18.82	18.98	18.74	18.85
2305	NYSE	STK	Thu, Jan 24, 2019	18.28	18.80	18.28	18.65
2304	NYSE	STK	Wed, Jan 23, 2019	18.42	18.59	18.00	18.20
2303	NYSE	STK	Tue, Jan 22, 2019	18.64	18.70	18.12	18.24
2302	NYSE	STK	Fri, Jan 18, 2019	18.54	18.95	18.31	18.70
2301	NYSE	STK	Thu, Jan 17, 2019	18.27	18.54	18.14	18.54
2300	NYSE	STK	Wed, Jan 16, 2019	18.04	18.34	18.01	18.09
2299	NYSE	STK	Tue, Jan 15, 2019	17.72	18.01	17.72	18.01
2298	NYSE	STK	Mon, Jan 14, 2019	17.71	17.73	17.60	17.66
2297	NYSE	STK	Fri, Jan 11, 2019	17.79	17.95	17.70	17.76
2296	NYSE	STK	Thu, Jan 10, 2019	17.62	17.90	17.59	17.77
2295	NYSE	STK	Wed, Jan 9, 2019	18.00	18.14	17.67	17.67
2294	NYSE	STK	Tue, Jan 8, 2019	18.38	18.60	17.65	17.90
2293	NYSE	STK	Mon, Jan 7, 2019	17.32	18.26	17.25	18.18
2292	NYSE	STK	Fri, Jan 4, 2019	16.92	17.48	16.56	17.20
2291	NYSE	STK	Thu, Jan 3, 2019	17.09	17.11	16.65	16.70
2290	NYSE	STK	Wed, Jan 2, 2019	16.78	17.20	16.78	17.09
2289	NYSE	STK	Mon, Dec 31, 2018	17.07	17.25	16.50	16.81
2288	NYSE	STK	Fri, Dec 28, 2018	16.54	17.19	16.50	17.07
2287	NYSE	STK	Thu, Dec 27, 2018	16.02	16.26	15.88	16.20
2286	NYSE	STK	Wed, Dec 26, 2018	15.33	16.22	15.29	16.02
2285	NYSE	STK	Mon, Dec 24, 2018	15.52	15.70	15.30	15.33
2284	NYSE	STK	Fri, Dec 21, 2018	15.70	15.91	15.20	15.45
2283	NYSE	STK	Thu, Dec 20, 2018	16.50	16.50	15.43	15.80
2282	NYSE	STK	Wed, Dec 19, 2018	16.72	17.00	16.44	16.55
2281	NYSE	STK	Tue, Dec 18, 2018	16.98	17.22	16.74	16.76
2280	NYSE	STK	Mon, Dec 17, 2018	17.91	18.00	16.85	16.89
2279	NYSE	STK	Fri, Dec 14, 2018	18.21	18.32	17.95	17.95
2278	NYSE	STK	Thu, Dec 13, 2018	18.77	19.29	18.75	18.64
2277	NYSE	STK	Wed, Dec 12, 2018	19.09	19.24	18.76	18.76
2276	NYSE	STK	Tue, Dec 11, 2018	19.15	19.50	18.91	18.95
2275	NYSE	STK	Mon, Dec 10, 2018	18.59	19.05	18.51	19.05
2274	NYSE	STK	Fri, Dec 7, 2018	18.60	18.79	18.47	18.71
2273	NYSE	STK	Thu, Dec 6, 2018	18.75	18.75	18.23	18.64
2272	NYSE	STK	Tue, Dec 4, 2018	19.23	19.58	18.93	18.93
2271	NYSE	STK	Mon, Dec 3, 2018	19.42	19.60	19.34	19.34
2270	NYSE	STK	Fri, Nov 30, 2018	19.05	19.22	19.00	19.20
2269	NYSE	STK	Thu, Nov 29, 2018	19.04	19.17	19.00	19.05
2268	NYSE	STK	Wed, Nov 28, 2018	19.05	19.31	18.80	18.87
2267	NYSE	STK	Tue, Nov 27, 2018	18.85	19.00	18.73	18.98
2266	NYSE	STK	Mon, Nov 26, 2018	18.94	19.01	18.64	18.86
2265	NYSE	STK	Fri, Nov 23, 2018	18.47	18.98	18.47	18.86
2264	NYSE	STK	Wed, Nov 21, 2018	18.79	19.02	18.42	18.42
2263	NYSE	STK	Tue, Nov 20, 2018	17.88	18.60	17.72	18.60
2262	NYSE	STK	Mon, Nov 19, 2018	18.82	18.90	18.00	18.23
2261	NYSE	STK	Fri, Nov 16, 2018	18.75	18.95	18.65	18.75
2260	NYSE	STK	Thu, Nov 15, 2018	18.35	18.86	18.32	18.84
2259	NYSE	STK	Wed, Nov 14, 2018	18.99	19.11	18.50	18.51
2258	NYSE	STK	Tue, Nov 13, 2018	19.48	19.78	18.80	18.80
2257	NYSE	STK	Mon, Nov 12, 2018	19.75	19.90	19.50	19.54
2256	NYSE	STK	Fri, Nov 9, 2018	20.11	20.26	19.68	19.81
2255	NYSE	STK	Thu, Nov 8, 2018	20.68	20.81	20.18	20.35
2254	NYSE	STK	Wed, Nov 7, 2018	20.45	20.83	20.45	20.66
2253	NYSE	STK	Tue, Nov 6, 2018	19.82	20.49	19.82	20.35
2252	NYSE	STK	Mon, Nov 5, 2018	19.85	20.00	19.62	19.93
2251	NYSE	STK	Fri, Nov 2, 2018	19.70	19.91	19.42	19.82
2250	NYSE	STK	Thu, Nov 1, 2018	19.34	19.75	19.31	19.65
2249	NYSE	STK	Wed, Oct 31, 2018	18.83	19.31	18.83	19.23
2248	NYSE	STK	Tue, Oct 30, 2018	18.43	18.60	18.28	18.54
2247	NYSE	STK	Mon, Oct 29, 2018	19.14	19.15	18.30	18.39
2246	NYSE	STK	Fri, Oct 26, 2018	19.21	19.33	18.85	19.01
2245	NYSE	STK	Thu, Oct 25, 2018	19.57	19.72	19.32	19.50
2244	NYSE	STK	Wed, Oct 24, 2018	19.94	19.94	19.40	19.62
2243	NYSE	STK	Tue, Oct 23, 2018	19.62	19.93	19.25	19.92
2242	NYSE	STK	Mon, Oct 22, 2018	19.96	20.00	19.80	19.93
2241	NYSE	STK	Fri, Oct 19, 2018	19.90	20.04	19.74	19.86
2240	NYSE	STK	Thu, Oct 18, 2018	20.06	20.06	19.70	19.76
2239	NYSE	STK	Wed, Oct 17, 2018	20.05	20.15	19.87	20.06
2238	NYSE	STK	Tue, Oct 16, 2018	19.75	20.05	19.71	20.02
2237	NYSE	STK	Mon, Oct 15, 2018	19.61	19.66	19.34	19.54
2236	NYSE	STK	Fri, Oct 12, 2018	19.59	19.85	19.38	19.66
2235	NYSE	STK	Thu, Oct 11, 2018	19.60	19.63	18.45	19.20
2234	NYSE	STK	Wed, Oct 10, 2018	20.29	20.32	19.66	19.68
2233	NYSE	STK	Tue, Oct 9, 2018	20.46	20.48	20.21	20.39
2232	NYSE	STK	Mon, Oct 8, 2018	20.46	20.48	20.14	20.25
2231	NYSE	STK	Fri, Oct 5, 2018	20.90	20.95	20.10	20.39
2230	NYSE	STK	Thu, Oct 4, 2018	21.38	21.38	20.82	20.87
2229	NYSE	STK	Wed, Oct 3, 2018	21.54	21.54	21.42	21.43
2228	NYSE	STK	Tue, Oct 2, 2018	21.43	21.63	21.43	21.47
2227	NYSE	STK	Mon, Oct 1, 2018	21.45	21.59	21.45	21.56
2226	NYSE	STK	Fri, Sep 28, 2018	21.23	21.42	21.23	21.38
2225	NYSE	STK	Thu, Sep 27, 2018	21.31	21.38	21.28	21.28
2224	NYSE	STK	Wed, Sep 26, 2018	21.46	21.46	21.30	21.33
2223	NYSE	STK	Tue, Sep 25, 2018	21.44	21.52	21.35	21.47
2222	NYSE	STK	Mon, Sep 24, 2018	21.53	21.57	21.45	21.55
2221	NYSE	STK	Fri, Sep 21, 2018	21.52	21.56	21.47	21.56
2220	NYSE	STK	Thu, Sep 20, 2018	21.25	21.47	21.25	21.43
2219	NYSE	STK	Wed, Sep 19, 2018	21.20	21.22	21.11	21.15
2218	NYSE	STK	Tue, Sep 18, 2018	21.15	21.26	21.15	21.20
2217	NYSE	STK	Mon, Sep 17, 2018	21.30	21.30	21.13	21.15
2216	NYSE	STK	Fri, Sep 14, 2018	21.41	21.44	21.22	21.31
2215	NYSE	STK	Thu, Sep 13, 2018	21.25	21.44	21.25	21.29
2214	NYSE	STK	Wed, Sep 12, 2018	21.26	21.46	21.12	21.23
2213	NYSE	STK	Tue, Sep 11, 2018	21.18	21.37	21.18	21.32
2212	NYSE	STK	Mon, Sep 10, 2018	21.36	21.36	21.26	21.33
2211	NYSE	STK	Fri, Sep 7, 2018	21.21	21.34	21.15	21.22
2210	NYSE	STK	Thu, Sep 6, 2018	21.66	21.66	21.20	21.29
2209	NYSE	STK	Wed, Sep 5, 2018	21.90	21.90	21.63	21.67
2208	NYSE	STK	Tue, Sep 4, 2018	21.81	21.85	21.67	21.83
2207	NYSE	STK	Fri, Aug 31, 2018	21.91	22.00	21.85	21.89
2206	NYSE	STK	Thu, Aug 30, 2018	21.84	21.96	21.81	21.90
2205	NYSE	STK	Wed, Aug 29, 2018	21.81	21.99	21.77	21.99
2204	NYSE	STK	Tue, Aug 28, 2018	21.85	21.85	21.66	21.81
2203	NYSE	STK	Mon, Aug 27, 2018	21.75	21.85	21.68	21.84
2202	NYSE	STK	Fri, Aug 24, 2018	21.59	21.70	21.51	21.59
2201	NYSE	STK	Thu, Aug 23, 2018	21.54	21.69	21.46	21.53
2200	NYSE	STK	Wed, Aug 22, 2018	21.68	21.68	21.38	21.59
2199	NYSE	STK	Tue, Aug 21, 2018	21.41	21.69	21.33	21.64
2198	NYSE	STK	Mon, Aug 20, 2018	21.54	21.55	21.20	21.29
2197	NYSE	STK	Fri, Aug 17, 2018	21.48	21.48	21.09	21.43
2196	NYSE	STK	Thu, Aug 16, 2018	21.35	21.35	21.20	21.23
2195	NYSE	STK	Wed, Aug 15, 2018	21.35	21.36	20.92	21.12
2194	NYSE	STK	Tue, Aug 14, 2018	21.49	21.65	21.38	21.43
2193	NYSE	STK	Mon, Aug 13, 2018	21.62	21.68	21.34	21.34
2192	NYSE	STK	Fri, Aug 10, 2018	21.91	21.95	21.52	21.53
2191	NYSE	STK	Thu, Aug 9, 2018	22.58	22.73	22.45	22.00
2190	NYSE	STK	Wed, Aug 8, 2018	22.51	22.64	22.41	22.56
2189	NYSE	STK	Tue, Aug 7, 2018	22.29	22.54	22.22	22.54
2188	NYSE	STK	Mon, Aug 6, 2018	22.15	22.23	22.09	22.22
2187	NYSE	STK	Fri, Aug 3, 2018	22.14	22.18	22.00	22.09
2186	NYSE	STK	Thu, Aug 2, 2018	21.64	22.11	21.59	22.11
2185	NYSE	STK	Wed, Aug 1, 2018	21.70	21.85	21.69	21.79
2184	NYSE	STK	Tue, Jul 31, 2018	21.65	21.80	21.63	21.68
2183	NYSE	STK	Mon, Jul 30, 2018	22.17	22.17	21.58	21.58
2182	NYSE	STK	Fri, Jul 27, 2018	22.32	22.32	21.91	21.96
2181	NYSE	STK	Thu, Jul 26, 2018	21.99	22.19	21.96	22.05
2180	NYSE	STK	Wed, Jul 25, 2018	22.05	22.16	21.89	22.16
2179	NYSE	STK	Tue, Jul 24, 2018	22.05	22.23	21.90	21.98
2178	NYSE	STK	Mon, Jul 23, 2018	22.11	22.11	21.78	21.95
2177	NYSE	STK	Fri, Jul 20, 2018	22.12	22.19	21.93	21.95
2176	NYSE	STK	Thu, Jul 19, 2018	22.04	22.22	22.01	22.02
2175	NYSE	STK	Wed, Jul 18, 2018	22.05	22.13	21.93	22.10
2174	NYSE	STK	Tue, Jul 17, 2018	21.75	22.00	21.75	22.00
2173	NYSE	STK	Mon, Jul 16, 2018	21.95	22.03	21.71	21.71
2172	NYSE	STK	Fri, Jul 13, 2018	21.96	22.09	21.88	22.00
2171	NYSE	STK	Thu, Jul 12, 2018	21.75	21.95	21.75	21.89
2170	NYSE	STK	Wed, Jul 11, 2018	21.81	21.95	21.70	21.70
2169	NYSE	STK	Tue, Jul 10, 2018	21.86	22.05	21.86	22.02
2168	NYSE	STK	Mon, Jul 9, 2018	21.65	21.85	21.65	21.81
2167	NYSE	STK	Fri, Jul 6, 2018	21.43	21.65	21.42	21.61
2166	NYSE	STK	Thu, Jul 5, 2018	21.46	21.60	21.35	21.59
2165	NYSE	STK	Tue, Jul 3, 2018	21.65	21.67	21.38	21.39
2164	NYSE	STK	Mon, Jul 2, 2018	21.41	21.61	21.30	21.60
2163	NYSE	STK	Fri, Jun 29, 2018	21.40	21.57	21.39	21.54
2162	NYSE	STK	Thu, Jun 28, 2018	21.26	21.40	21.20	21.20
2161	NYSE	STK	Wed, Jun 27, 2018	21.72	21.75	21.35	21.36
2160	NYSE	STK	Tue, Jun 26, 2018	21.57	21.71	21.53	21.61
2159	NYSE	STK	Mon, Jun 25, 2018	22.00	22.03	21.41	21.51
2158	NYSE	STK	Fri, Jun 22, 2018	22.50	22.50	22.13	22.14
2157	NYSE	STK	Thu, Jun 21, 2018	22.62	22.63	22.39	22.42
2156	NYSE	STK	Wed, Jun 20, 2018	22.49	22.64	22.49	22.57
2155	NYSE	STK	Tue, Jun 19, 2018	22.33	22.41	22.28	22.39
2154	NYSE	STK	Mon, Jun 18, 2018	22.50	22.50	22.36	22.49
2153	NYSE	STK	Fri, Jun 15, 2018	22.75	22.83	22.60	22.61
2152	NYSE	STK	Thu, Jun 14, 2018	22.90	22.95	22.81	22.95
2151	NYSE	STK	Wed, Jun 13, 2018	22.77	22.92	22.74	22.77
2150	NYSE	STK	Tue, Jun 12, 2018	22.55	22.84	22.55	22.76
2149	NYSE	STK	Mon, Jun 11, 2018	22.45	22.52	22.31	22.51
2148	NYSE	STK	Fri, Jun 8, 2018	22.56	22.58	22.21	22.40
2147	NYSE	STK	Thu, Jun 7, 2018	22.92	23.02	22.54	22.58
2146	NYSE	STK	Wed, Jun 6, 2018	22.64	23.00	22.63	23.00
2145	NYSE	STK	Tue, Jun 5, 2018	22.71	22.75	22.58	22.64
2144	NYSE	STK	Mon, Jun 4, 2018	22.53	22.75	22.53	22.69
2143	NYSE	STK	Fri, Jun 1, 2018	22.46	22.69	22.40	22.60
2142	NYSE	STK	Thu, May 31, 2018	22.56	22.63	22.36	22.44
2141	NYSE	STK	Wed, May 30, 2018	22.57	22.65	22.48	22.54
2140	NYSE	STK	Tue, May 29, 2018	22.35	22.45	22.26	22.44
2139	NYSE	STK	Fri, May 25, 2018	22.55	22.64	22.37	22.50
2138	NYSE	STK	Thu, May 24, 2018	22.65	22.73	22.44	22.66
2137	NYSE	STK	Wed, May 23, 2018	22.48	22.58	22.36	22.57
2136	NYSE	STK	Tue, May 22, 2018	22.27	22.78	22.26	22.64
2135	NYSE	STK	Mon, May 21, 2018	21.93	22.29	21.93	22.18
2134	NYSE	STK	Fri, May 18, 2018	21.83	21.94	21.71	21.79
2133	NYSE	STK	Thu, May 17, 2018	21.91	22.13	21.83	21.89
2132	NYSE	STK	Wed, May 16, 2018	21.78	22.12	21.78	21.97
2131	NYSE	STK	Tue, May 15, 2018	22.02	22.05	21.70	21.81
2130	NYSE	STK	Mon, May 14, 2018	22.58	22.71	22.13	22.17
2129	NYSE	STK	Fri, May 11, 2018	22.98	22.98	22.49	22.55
2128	NYSE	STK	Thu, May 10, 2018	23.37	23.71	23.05	22.75
2127	NYSE	STK	Wed, May 9, 2018	22.91	23.09	22.80	22.99
2126	NYSE	STK	Tue, May 8, 2018	22.19	22.91	22.17	22.81
2125	NYSE	STK	Mon, May 7, 2018	21.90	22.24	21.90	22.21
2124	NYSE	STK	Fri, May 4, 2018	21.29	21.86	21.29	21.86
2123	NYSE	STK	Thu, May 3, 2018	21.39	21.49	21.19	21.37
2122	NYSE	STK	Wed, May 2, 2018	21.47	21.55	21.35	21.53
2121	NYSE	STK	Tue, May 1, 2018	21.09	21.40	21.09	21.37
2120	NYSE	STK	Mon, Apr 30, 2018	21.67	21.74	21.15	21.19
2119	NYSE	STK	Fri, Apr 27, 2018	21.99	22.13	21.50	21.58
2118	NYSE	STK	Thu, Apr 26, 2018	21.38	21.72	21.25	21.70
2117	NYSE	STK	Wed, Apr 25, 2018	21.17	21.34	20.91	21.20
2116	NYSE	STK	Tue, Apr 24, 2018	21.86	21.93	21.08	21.28
2115	NYSE	STK	Mon, Apr 23, 2018	21.97	21.99	21.75	21.80
2114	NYSE	STK	Fri, Apr 20, 2018	22.42	22.43	21.78	21.82
2113	NYSE	STK	Thu, Apr 19, 2018	22.69	22.70	22.34	22.37
2112	NYSE	STK	Wed, Apr 18, 2018	23.08	23.08	22.69	22.78
2111	NYSE	STK	Tue, Apr 17, 2018	22.72	23.21	22.63	23.05
2110	NYSE	STK	Mon, Apr 16, 2018	22.65	22.90	22.47	22.52
2109	NYSE	STK	Fri, Apr 13, 2018	22.65	22.70	22.48	22.53
2108	NYSE	STK	Thu, Apr 12, 2018	22.34	22.57	22.34	22.49
2107	NYSE	STK	Wed, Apr 11, 2018	22.28	22.49	22.24	22.33
2106	NYSE	STK	Tue, Apr 10, 2018	21.96	22.30	21.89	22.30
2105	NYSE	STK	Mon, Apr 9, 2018	21.81	22.07	21.60	21.60
2104	NYSE	STK	Fri, Apr 6, 2018	22.00	22.11	21.50	21.65
2103	NYSE	STK	Thu, Apr 5, 2018	22.10	22.26	21.83	22.05
2102	NYSE	STK	Wed, Apr 4, 2018	21.32	22.00	21.25	21.96
2101	NYSE	STK	Tue, Apr 3, 2018	21.52	21.69	21.31	21.67
2100	NYSE	STK	Mon, Apr 2, 2018	21.81	21.89	21.24	21.35
2099	NYSE	STK	Thu, Mar 29, 2018	21.73	22.12	21.60	21.95
2098	NYSE	STK	Wed, Mar 28, 2018	21.91	21.96	21.50	21.63
2097	NYSE	STK	Tue, Mar 27, 2018	22.82	22.85	21.81	21.90
2096	NYSE	STK	Mon, Mar 26, 2018	22.33	22.65	22.09	22.61
2095	NYSE	STK	Fri, Mar 23, 2018	22.91	22.96	22.03	22.08
2094	NYSE	STK	Thu, Mar 22, 2018	23.14	23.23	22.75	22.85
2093	NYSE	STK	Wed, Mar 21, 2018	23.17	23.47	23.11	23.34
2092	NYSE	STK	Tue, Mar 20, 2018	23.08	23.29	23.08	23.28
2091	NYSE	STK	Mon, Mar 19, 2018	23.51	23.51	22.93	23.13
2090	NYSE	STK	Fri, Mar 16, 2018	23.75	23.76	23.29	23.68
2089	NYSE	STK	Thu, Mar 15, 2018	23.72	23.80	23.51	23.67
2088	NYSE	STK	Wed, Mar 14, 2018	23.81	23.81	23.54	23.67
2087	NYSE	STK	Tue, Mar 13, 2018	24.00	24.17	23.57	23.65
2086	NYSE	STK	Mon, Mar 12, 2018	23.89	24.00	23.83	24.00
2085	NYSE	STK	Fri, Mar 9, 2018	23.47	23.77	23.43	23.75
2084	NYSE	STK	Thu, Mar 8, 2018	23.29	23.36	23.16	23.30
2083	NYSE	STK	Wed, Mar 7, 2018	22.83	23.18	22.83	23.16
2082	NYSE	STK	Tue, Mar 6, 2018	22.93	23.00	22.80	22.93
2081	NYSE	STK	Mon, Mar 5, 2018	22.32	22.80	22.27	22.75
2080	NYSE	STK	Fri, Mar 2, 2018	21.97	22.46	21.75	22.45
2079	NYSE	STK	Thu, Mar 1, 2018	22.39	22.41	21.88	22.08
2078	NYSE	STK	Wed, Feb 28, 2018	22.47	22.50	22.22	22.28
2077	NYSE	STK	Tue, Feb 27, 2018	22.32	22.54	22.24	22.30
2076	NYSE	STK	Mon, Feb 26, 2018	22.10	22.44	22.10	22.44
2075	NYSE	STK	Fri, Feb 23, 2018	21.71	22.08	21.71	22.02
2074	NYSE	STK	Thu, Feb 22, 2018	21.72	21.90	21.56	21.62
2073	NYSE	STK	Wed, Feb 21, 2018	21.88	22.00	21.71	21.75
2072	NYSE	STK	Tue, Feb 20, 2018	21.62	22.00	21.61	21.81
2071	NYSE	STK	Fri, Feb 16, 2018	21.76	21.87	21.66	21.74
2070	NYSE	STK	Thu, Feb 15, 2018	22.00	22.19	21.81	21.69
2069	NYSE	STK	Wed, Feb 14, 2018	21.53	21.97	21.37	21.88
2068	NYSE	STK	Tue, Feb 13, 2018	21.50	21.65	21.31	21.60
2067	NYSE	STK	Mon, Feb 12, 2018	21.19	21.60	21.10	21.55
2066	NYSE	STK	Fri, Feb 9, 2018	20.70	20.95	20.14	20.84
2065	NYSE	STK	Thu, Feb 8, 2018	21.51	21.51	20.55	20.59
2064	NYSE	STK	Wed, Feb 7, 2018	21.12	21.73	21.12	21.39
2063	NYSE	STK	Tue, Feb 6, 2018	20.54	21.38	20.09	21.30
2062	NYSE	STK	Mon, Feb 5, 2018	21.50	21.86	20.83	20.85
2061	NYSE	STK	Fri, Feb 2, 2018	22.29	22.29	21.65	21.65
2060	NYSE	STK	Thu, Feb 1, 2018	22.29	22.59	22.26	22.39
2059	NYSE	STK	Wed, Jan 31, 2018	22.57	22.79	22.33	22.41
2058	NYSE	STK	Tue, Jan 30, 2018	22.58	22.62	22.35	22.41
2057	NYSE	STK	Mon, Jan 29, 2018	22.73	22.89	22.70	22.76
2056	NYSE	STK	Fri, Jan 26, 2018	22.77	22.91	22.76	22.87
2055	NYSE	STK	Thu, Jan 25, 2018	22.91	22.93	22.62	22.64
2054	NYSE	STK	Wed, Jan 24, 2018	22.96	23.02	22.76	22.87
2053	NYSE	STK	Tue, Jan 23, 2018	22.76	23.00	22.76	23.00
2052	NYSE	STK	Mon, Jan 22, 2018	22.82	22.94	22.77	22.81
2051	NYSE	STK	Fri, Jan 19, 2018	22.90	22.97	22.42	22.89
2050	NYSE	STK	Thu, Jan 18, 2018	23.00	23.10	22.82	22.88
2049	NYSE	STK	Wed, Jan 17, 2018	23.06	23.10	22.91	22.97
2048	NYSE	STK	Tue, Jan 16, 2018	23.77	23.94	23.02	23.02
2047	NYSE	STK	Fri, Jan 12, 2018	23.02	23.74	23.02	23.74
2046	NYSE	STK	Thu, Jan 11, 2018	22.94	23.08	22.93	23.05
2045	NYSE	STK	Wed, Jan 10, 2018	23.26	23.26	22.87	22.92
2044	NYSE	STK	Tue, Jan 9, 2018	23.48	23.56	23.26	23.28
2043	NYSE	STK	Mon, Jan 8, 2018	23.33	23.50	23.25	23.46
2042	NYSE	STK	Fri, Jan 5, 2018	23.25	23.34	23.19	23.25
2041	NYSE	STK	Thu, Jan 4, 2018	22.96	23.25	22.96	23.14
2040	NYSE	STK	Wed, Jan 3, 2018	22.66	23.00	22.66	22.99
2039	NYSE	STK	Tue, Jan 2, 2018	22.31	22.69	22.31	22.58
2038	NYSE	STK	Fri, Dec 29, 2017	22.50	22.50	22.25	22.25
2037	NYSE	STK	Thu, Dec 28, 2017	22.53	22.56	22.40	22.40
2036	NYSE	STK	Wed, Dec 27, 2017	22.56	22.67	22.45	22.48
2035	NYSE	STK	Tue, Dec 26, 2017	22.63	22.79	22.42	22.51
2034	NYSE	STK	Fri, Dec 22, 2017	22.68	22.74	22.62	22.73
2033	NYSE	STK	Thu, Dec 21, 2017	22.73	22.78	22.61	22.66
2032	NYSE	STK	Wed, Dec 20, 2017	22.71	22.99	22.70	22.76
2031	NYSE	STK	Tue, Dec 19, 2017	22.43	22.62	22.42	22.60
2030	NYSE	STK	Mon, Dec 18, 2017	22.55	22.72	22.40	22.43
2029	NYSE	STK	Fri, Dec 15, 2017	22.62	22.89	22.39	22.43
2028	NYSE	STK	Thu, Dec 14, 2017	23.10	23.46	22.93	22.54
2027	NYSE	STK	Wed, Dec 13, 2017	23.11	23.25	23.03	23.09
2026	NYSE	STK	Tue, Dec 12, 2017	22.97	23.18	22.88	22.97
2025	NYSE	STK	Mon, Dec 11, 2017	23.12	23.19	22.95	22.95
2024	NYSE	STK	Fri, Dec 8, 2017	23.10	23.16	22.87	22.99
2023	NYSE	STK	Thu, Dec 7, 2017	22.67	23.04	22.67	22.99
2022	NYSE	STK	Wed, Dec 6, 2017	22.71	22.76	22.55	22.69
2021	NYSE	STK	Tue, Dec 5, 2017	22.85	22.86	22.50	22.72
2020	NYSE	STK	Mon, Dec 4, 2017	23.09	23.11	22.53	22.71
2019	NYSE	STK	Fri, Dec 1, 2017	22.99	23.13	22.68	22.85
2018	NYSE	STK	Thu, Nov 30, 2017	23.19	23.36	23.05	23.05
2017	NYSE	STK	Wed, Nov 29, 2017	23.70	23.72	22.99	23.11
2016	NYSE	STK	Tue, Nov 28, 2017	23.76	23.91	23.64	23.64
2015	NYSE	STK	Mon, Nov 27, 2017	23.94	23.95	23.57	23.68
2014	NYSE	STK	Fri, Nov 24, 2017	23.76	24.00	23.75	23.89
2013	NYSE	STK	Wed, Nov 22, 2017	23.89	23.89	23.59	23.76
2012	NYSE	STK	Tue, Nov 21, 2017	23.31	23.74	23.26	23.74
2011	NYSE	STK	Mon, Nov 20, 2017	22.92	23.20	22.92	23.17
2010	NYSE	STK	Fri, Nov 17, 2017	22.85	22.93	22.79	22.83
2009	NYSE	STK	Thu, Nov 16, 2017	22.64	22.93	22.64	22.75
2008	NYSE	STK	Wed, Nov 15, 2017	22.58	22.73	22.43	22.51
2007	NYSE	STK	Tue, Nov 14, 2017	22.97	23.27	22.63	22.76
2006	NYSE	STK	Mon, Nov 13, 2017	23.08	23.16	23.00	23.05
2005	NYSE	STK	Fri, Nov 10, 2017	23.47	23.56	22.82	23.16
2004	NYSE	STK	Thu, Nov 9, 2017	24.58	24.58	23.82	23.47
2003	NYSE	STK	Wed, Nov 8, 2017	23.62	24.35	23.51	24.35
2002	NYSE	STK	Tue, Nov 7, 2017	23.87	24.15	23.87	24.12
2001	NYSE	STK	Mon, Nov 6, 2017	23.74	24.01	23.74	24.01
2000	NYSE	STK	Fri, Nov 3, 2017	23.45	23.66	23.35	23.66
1999	NYSE	STK	Thu, Nov 2, 2017	23.28	23.43	23.24	23.40
1998	NYSE	STK	Wed, Nov 1, 2017	23.64	23.66	23.32	23.33
1997	NYSE	STK	Tue, Oct 31, 2017	23.23	23.58	23.23	23.58
1996	NYSE	STK	Mon, Oct 30, 2017	23.23	23.32	23.15	23.26
1995	NYSE	STK	Fri, Oct 27, 2017	23.13	23.29	22.95	23.25
1994	NYSE	STK	Thu, Oct 26, 2017	22.84	23.01	22.79	22.94
1993	NYSE	STK	Wed, Oct 25, 2017	22.88	22.92	22.59	22.72
1992	NYSE	STK	Tue, Oct 24, 2017	22.92	23.00	22.81	22.99
1991	NYSE	STK	Mon, Oct 23, 2017	22.95	23.00	22.75	22.75
1990	NYSE	STK	Fri, Oct 20, 2017	22.80	22.99	22.80	22.84
1989	NYSE	STK	Thu, Oct 19, 2017	22.79	22.79	22.55	22.75
1988	NYSE	STK	Wed, Oct 18, 2017	22.78	22.89	22.63	22.85
1987	NYSE	STK	Tue, Oct 17, 2017	22.64	22.73	22.59	22.73
1986	NYSE	STK	Mon, Oct 16, 2017	22.60	22.75	22.60	22.71
1985	NYSE	STK	Fri, Oct 13, 2017	22.67	22.72	22.52	22.60
1984	NYSE	STK	Thu, Oct 12, 2017	22.51	22.68	22.51	22.52
1983	NYSE	STK	Wed, Oct 11, 2017	22.51	22.61	22.51	22.57
1982	NYSE	STK	Tue, Oct 10, 2017	22.54	22.61	22.39	22.51
1981	NYSE	STK	Mon, Oct 9, 2017	22.50	22.62	22.45	22.45
1980	NYSE	STK	Fri, Oct 6, 2017	22.26	22.54	22.14	22.45
1979	NYSE	STK	Thu, Oct 5, 2017	22.45	22.52	22.42	22.43
1978	NYSE	STK	Wed, Oct 4, 2017	22.40	22.66	22.29	22.40
1977	NYSE	STK	Tue, Oct 3, 2017	22.58	22.60	22.40	22.52
1976	NYSE	STK	Mon, Oct 2, 2017	22.39	22.53	22.39	22.52
1975	NYSE	STK	Fri, Sep 29, 2017	22.17	22.34	22.11	22.34
1974	NYSE	STK	Thu, Sep 28, 2017	22.07	22.19	21.99	22.11
1973	NYSE	STK	Wed, Sep 27, 2017	21.89	22.07	21.88	22.07
1972	NYSE	STK	Tue, Sep 26, 2017	21.79	21.89	21.67	21.75
1971	NYSE	STK	Mon, Sep 25, 2017	21.98	21.98	21.71	21.73
1970	NYSE	STK	Fri, Sep 22, 2017	21.95	22.04	21.91	21.98
1969	NYSE	STK	Thu, Sep 21, 2017	22.02	22.09	21.89	21.95
1968	NYSE	STK	Wed, Sep 20, 2017	22.06	22.12	21.81	22.05
1967	NYSE	STK	Tue, Sep 19, 2017	21.94	22.09	21.93	22.09
1966	NYSE	STK	Mon, Sep 18, 2017	21.80	22.04	21.80	21.90
1965	NYSE	STK	Fri, Sep 15, 2017	21.77	21.85	21.65	21.79
1964	NYSE	STK	Thu, Sep 14, 2017	21.69	21.83	21.60	21.82
1963	NYSE	STK	Wed, Sep 13, 2017	21.66	21.81	21.56	21.75
1962	NYSE	STK	Tue, Sep 12, 2017	21.75	21.77	21.56	21.75
1961	NYSE	STK	Mon, Sep 11, 2017	21.46	21.75	21.43	21.63
1960	NYSE	STK	Fri, Sep 8, 2017	21.81	21.81	21.25	21.25
1959	NYSE	STK	Thu, Sep 7, 2017	21.95	22.04	21.88	21.88
1958	NYSE	STK	Wed, Sep 6, 2017	22.24	22.24	21.83	21.90
1957	NYSE	STK	Tue, Sep 5, 2017	22.35	22.42	22.01	22.05
1956	NYSE	STK	Fri, Sep 1, 2017	22.45	22.57	22.35	22.38
1955	NYSE	STK	Thu, Aug 31, 2017	22.36	22.45	22.30	22.40
1954	NYSE	STK	Wed, Aug 30, 2017	22.13	22.30	22.10	22.29
1953	NYSE	STK	Tue, Aug 29, 2017	21.84	22.15	21.71	22.13
1952	NYSE	STK	Mon, Aug 28, 2017	21.87	22.06	21.83	22.06
1951	NYSE	STK	Fri, Aug 25, 2017	22.02	22.10	21.70	21.81
1950	NYSE	STK	Thu, Aug 24, 2017	22.20	22.21	21.81	21.95
1949	NYSE	STK	Wed, Aug 23, 2017	22.03	22.19	21.62	22.17
1948	NYSE	STK	Tue, Aug 22, 2017	21.61	22.05	21.61	22.04
1947	NYSE	STK	Mon, Aug 21, 2017	21.65	21.65	21.46	21.62
1946	NYSE	STK	Fri, Aug 18, 2017	21.57	21.79	21.46	21.68
1945	NYSE	STK	Thu, Aug 17, 2017	21.99	22.09	21.57	21.58
1944	NYSE	STK	Wed, Aug 16, 2017	21.98	22.11	21.93	21.98
1943	NYSE	STK	Tue, Aug 15, 2017	21.87	21.97	21.68	21.86
1942	NYSE	STK	Mon, Aug 14, 2017	21.65	21.90	21.54	21.73
1941	NYSE	STK	Fri, Aug 11, 2017	21.00	21.65	20.63	21.51
1940	NYSE	STK	Thu, Aug 10, 2017	21.96	22.26	20.90	20.90
1939	NYSE	STK	Wed, Aug 9, 2017	22.70	22.73	22.47	22.04
1938	NYSE	STK	Tue, Aug 8, 2017	22.69	23.02	22.67	22.84
1937	NYSE	STK	Mon, Aug 7, 2017	22.64	22.67	22.21	22.64
1936	NYSE	STK	Fri, Aug 4, 2017	22.41	22.69	22.14	22.24
1935	NYSE	STK	Thu, Aug 3, 2017	22.51	22.60	22.31	22.35
1934	NYSE	STK	Wed, Aug 2, 2017	22.54	22.71	22.26	22.40
1933	NYSE	STK	Tue, Aug 1, 2017	22.50	22.52	22.37	22.42
1932	NYSE	STK	Mon, Jul 31, 2017	22.58	22.65	22.37	22.38
1931	NYSE	STK	Fri, Jul 28, 2017	22.78	22.84	22.54	22.56
1930	NYSE	STK	Thu, Jul 27, 2017	23.25	23.29	22.73	22.86
1929	NYSE	STK	Wed, Jul 26, 2017	23.28	23.32	23.12	23.13
1928	NYSE	STK	Tue, Jul 25, 2017	23.32	23.33	23.08	23.21
1927	NYSE	STK	Mon, Jul 24, 2017	23.43	23.43	23.12	23.18
1926	NYSE	STK	Fri, Jul 21, 2017	23.31	23.58	23.29	23.32
1925	NYSE	STK	Thu, Jul 20, 2017	23.12	23.49	23.07	23.44
1924	NYSE	STK	Wed, Jul 19, 2017	22.81	23.15	22.81	23.05
1923	NYSE	STK	Tue, Jul 18, 2017	22.64	22.82	22.62	22.76
1922	NYSE	STK	Mon, Jul 17, 2017	22.74	22.79	22.53	22.75
1921	NYSE	STK	Fri, Jul 14, 2017	22.65	22.97	22.57	22.65
1920	NYSE	STK	Thu, Jul 13, 2017	22.40	22.67	22.33	22.54
1919	NYSE	STK	Wed, Jul 12, 2017	22.11	22.38	22.08	22.29
1918	NYSE	STK	Tue, Jul 11, 2017	22.09	22.21	21.77	21.94
1917	NYSE	STK	Mon, Jul 10, 2017	21.77	22.09	21.77	21.87
1916	NYSE	STK	Fri, Jul 7, 2017	21.59	21.87	21.57	21.71
1915	NYSE	STK	Thu, Jul 6, 2017	21.46	21.65	21.37	21.44
1914	NYSE	STK	Wed, Jul 5, 2017	21.50	21.97	21.43	21.52
1913	NYSE	STK	Mon, Jul 3, 2017	21.57	21.62	21.36	21.58
1912	NYSE	STK	Fri, Jun 30, 2017	21.49	21.65	21.26	21.52
1911	NYSE	STK	Thu, Jun 29, 2017	21.92	21.92	21.14	21.38
1910	NYSE	STK	Wed, Jun 28, 2017	21.91	21.99	21.69	21.97
1909	NYSE	STK	Tue, Jun 27, 2017	21.68	21.84	21.56	21.76
1908	NYSE	STK	Mon, Jun 26, 2017	21.85	21.94	21.61	21.90
1907	NYSE	STK	Fri, Jun 23, 2017	21.39	21.82	21.35	21.72
1906	NYSE	STK	Thu, Jun 22, 2017	21.34	21.50	21.25	21.35
1905	NYSE	STK	Wed, Jun 21, 2017	21.20	21.41	21.20	21.30
1904	NYSE	STK	Tue, Jun 20, 2017	21.54	21.57	21.17	21.18
1903	NYSE	STK	Mon, Jun 19, 2017	21.19	21.53	21.19	21.51
1902	NYSE	STK	Fri, Jun 16, 2017	21.29	21.37	21.04	21.04
1901	NYSE	STK	Thu, Jun 15, 2017	21.42	21.51	21.10	21.24
1900	NYSE	STK	Wed, Jun 14, 2017	21.99	21.99	21.63	21.74
1899	NYSE	STK	Tue, Jun 13, 2017	21.68	21.99	21.67	21.93
1898	NYSE	STK	Mon, Jun 12, 2017	22.01	22.09	21.21	21.50
1897	NYSE	STK	Fri, Jun 9, 2017	22.45	22.65	22.15	22.20
1896	NYSE	STK	Thu, Jun 8, 2017	22.48	22.65	22.38	22.39
1895	NYSE	STK	Wed, Jun 7, 2017	22.56	22.69	22.33	22.48
1894	NYSE	STK	Tue, Jun 6, 2017	22.51	22.79	22.41	22.53
1893	NYSE	STK	Mon, Jun 5, 2017	22.70	22.79	22.63	22.63
1892	NYSE	STK	Fri, Jun 2, 2017	23.07	23.10	22.66	22.70
1891	NYSE	STK	Thu, Jun 1, 2017	23.25	23.30	23.00	23.00
1890	NYSE	STK	Wed, May 31, 2017	23.28	23.38	23.13	23.20
1889	NYSE	STK	Tue, May 30, 2017	23.20	23.33	23.15	23.24
1888	NYSE	STK	Fri, May 26, 2017	23.23	23.28	23.07	23.15
1887	NYSE	STK	Thu, May 25, 2017	23.15	23.44	23.00	23.34
1886	NYSE	STK	Wed, May 24, 2017	23.08	23.10	22.91	23.10
1885	NYSE	STK	Tue, May 23, 2017	22.64	23.15	22.49	22.92
1884	NYSE	STK	Mon, May 22, 2017	22.45	22.50	22.38	22.47
1883	NYSE	STK	Fri, May 19, 2017	22.25	22.50	22.24	22.44
1882	NYSE	STK	Thu, May 18, 2017	22.05	22.23	21.82	22.19
1881	NYSE	STK	Wed, May 17, 2017	22.24	22.80	22.02	22.06
1880	NYSE	STK	Tue, May 16, 2017	23.26	23.26	22.48	22.54
1879	NYSE	STK	Mon, May 15, 2017	22.52	23.34	22.33	23.22
1878	NYSE	STK	Fri, May 12, 2017	22.17	22.61	21.85	22.61
1877	NYSE	STK	Thu, May 11, 2017	22.19	22.47	21.88	22.22
1876	NYSE	STK	Wed, May 10, 2017	22.64	23.10	22.49	22.25
1875	NYSE	STK	Tue, May 9, 2017	22.97	23.11	22.31	22.70
1874	NYSE	STK	Mon, May 8, 2017	23.02	23.36	22.90	22.90
1873	NYSE	STK	Fri, May 5, 2017	22.69	23.11	22.34	22.96
1872	NYSE	STK	Thu, May 4, 2017	22.71	22.71	22.24	22.60
1871	NYSE	STK	Wed, May 3, 2017	22.66	22.77	22.41	22.57
1870	NYSE	STK	Tue, May 2, 2017	22.44	22.81	22.30	22.66
1869	NYSE	STK	Mon, May 1, 2017	22.10	22.43	22.10	22.34
1868	NYSE	STK	Fri, Apr 28, 2017	21.98	22.13	21.90	22.04
1867	NYSE	STK	Thu, Apr 27, 2017	21.95	22.18	21.93	21.93
1866	NYSE	STK	Wed, Apr 26, 2017	22.12	22.17	21.77	21.93
1865	NYSE	STK	Tue, Apr 25, 2017	22.01	22.32	21.91	22.12
1864	NYSE	STK	Mon, Apr 24, 2017	21.92	22.00	21.85	21.95
1863	NYSE	STK	Fri, Apr 21, 2017	21.63	21.84	21.52	21.67
1862	NYSE	STK	Thu, Apr 20, 2017	21.38	21.58	21.31	21.54
1861	NYSE	STK	Wed, Apr 19, 2017	21.26	21.38	21.24	21.30
1860	NYSE	STK	Tue, Apr 18, 2017	21.08	21.24	21.08	21.23
1859	NYSE	STK	Mon, Apr 17, 2017	21.04	21.27	20.92	21.15
1858	NYSE	STK	Thu, Apr 13, 2017	21.06	21.14	20.92	20.92
1857	NYSE	STK	Wed, Apr 12, 2017	21.36	21.42	21.09	21.09
1856	NYSE	STK	Tue, Apr 11, 2017	21.44	21.53	21.13	21.38
1855	NYSE	STK	Mon, Apr 10, 2017	21.24	21.58	21.20	21.48
1854	NYSE	STK	Fri, Apr 7, 2017	20.95	21.20	20.90	21.20
1853	NYSE	STK	Thu, Apr 6, 2017	20.86	21.03	20.82	20.90
1852	NYSE	STK	Wed, Apr 5, 2017	20.68	21.18	20.67	20.84
1851	NYSE	STK	Tue, Apr 4, 2017	20.52	20.66	20.43	20.60
1850	NYSE	STK	Mon, Apr 3, 2017	20.71	20.77	20.50	20.73
1849	NYSE	STK	Fri, Mar 31, 2017	20.59	20.70	20.53	20.65
1848	NYSE	STK	Thu, Mar 30, 2017	20.69	20.80	20.63	20.63
1847	NYSE	STK	Wed, Mar 29, 2017	20.66	20.77	20.63	20.69
1846	NYSE	STK	Tue, Mar 28, 2017	20.40	20.68	20.35	20.65
1845	NYSE	STK	Mon, Mar 27, 2017	20.30	20.41	20.29	20.41
1844	NYSE	STK	Fri, Mar 24, 2017	20.52	20.66	20.38	20.38
1843	NYSE	STK	Thu, Mar 23, 2017	20.37	20.55	20.37	20.47
1842	NYSE	STK	Wed, Mar 22, 2017	20.41	20.57	20.35	20.36
1841	NYSE	STK	Tue, Mar 21, 2017	20.76	20.79	20.39	20.49
1840	NYSE	STK	Mon, Mar 20, 2017	20.75	20.76	20.60	20.70
1839	NYSE	STK	Fri, Mar 17, 2017	20.65	20.76	20.58	20.75
1838	NYSE	STK	Thu, Mar 16, 2017	20.61	20.65	20.45	20.65
1837	NYSE	STK	Wed, Mar 15, 2017	20.24	20.50	20.24	20.49
1836	NYSE	STK	Tue, Mar 14, 2017	20.32	20.44	20.20	20.21
1835	NYSE	STK	Mon, Mar 13, 2017	20.32	20.41	20.24	20.36
1834	NYSE	STK	Fri, Mar 10, 2017	20.22	20.37	20.16	20.34
1833	NYSE	STK	Thu, Mar 9, 2017	20.05	20.28	19.98	20.07
1832	NYSE	STK	Wed, Mar 8, 2017	20.27	20.34	19.97	20.07
1831	NYSE	STK	Tue, Mar 7, 2017	20.20	20.47	20.07	20.18
1830	NYSE	STK	Mon, Mar 6, 2017	20.06	20.29	20.06	20.28
1829	NYSE	STK	Fri, Mar 3, 2017	20.15	20.35	20.11	20.11
1828	NYSE	STK	Thu, Mar 2, 2017	20.20	20.27	20.12	20.18
1827	NYSE	STK	Wed, Mar 1, 2017	20.43	20.43	20.25	20.25
1826	NYSE	STK	Tue, Feb 28, 2017	19.76	20.37	19.76	20.24
1825	NYSE	STK	Mon, Feb 27, 2017	19.56	19.86	19.45	19.86
1824	NYSE	STK	Fri, Feb 24, 2017	19.77	19.80	19.51	19.56
1823	NYSE	STK	Thu, Feb 23, 2017	19.96	20.17	19.83	19.89
1822	NYSE	STK	Wed, Feb 22, 2017	19.85	19.95	19.76	19.91
1821	NYSE	STK	Tue, Feb 21, 2017	19.83	20.06	19.76	19.87
1820	NYSE	STK	Fri, Feb 17, 2017	19.74	19.89	19.62	19.73
1819	NYSE	STK	Thu, Feb 16, 2017	20.28	20.31	19.73	19.79
1818	NYSE	STK	Wed, Feb 15, 2017	20.58	20.80	20.58	20.34
1817	NYSE	STK	Tue, Feb 14, 2017	20.50	20.63	20.35	20.60
1816	NYSE	STK	Mon, Feb 13, 2017	20.51	20.86	20.34	20.58
1815	NYSE	STK	Fri, Feb 10, 2017	20.11	20.50	20.06	20.49
1814	NYSE	STK	Thu, Feb 9, 2017	20.06	20.17	20.02	20.03
1813	NYSE	STK	Wed, Feb 8, 2017	20.17	20.33	19.93	20.01
1812	NYSE	STK	Tue, Feb 7, 2017	19.99	20.18	19.91	20.12
1811	NYSE	STK	Mon, Feb 6, 2017	19.94	20.09	19.88	19.96
1810	NYSE	STK	Fri, Feb 3, 2017	19.81	19.97	19.69	19.97
1809	NYSE	STK	Thu, Feb 2, 2017	19.74	19.84	19.60	19.68
1808	NYSE	STK	Wed, Feb 1, 2017	19.87	19.94	19.68	19.83
1807	NYSE	STK	Tue, Jan 31, 2017	19.75	19.80	19.60	19.76
1806	NYSE	STK	Mon, Jan 30, 2017	19.71	19.82	19.58	19.79
1805	NYSE	STK	Fri, Jan 27, 2017	19.77	19.84	19.71	19.84
1804	NYSE	STK	Thu, Jan 26, 2017	19.56	19.74	19.56	19.66
1803	NYSE	STK	Wed, Jan 25, 2017	19.44	19.75	19.43	19.44
1802	NYSE	STK	Tue, Jan 24, 2017	19.48	19.58	19.34	19.42
1801	NYSE	STK	Mon, Jan 23, 2017	19.23	19.61	19.23	19.35
1800	NYSE	STK	Fri, Jan 20, 2017	19.09	19.36	19.04	19.35
1799	NYSE	STK	Thu, Jan 19, 2017	18.94	19.14	18.91	19.04
1798	NYSE	STK	Wed, Jan 18, 2017	19.23	19.35	18.91	19.00
1797	NYSE	STK	Tue, Jan 17, 2017	19.22	19.30	19.10	19.23
1796	NYSE	STK	Fri, Jan 13, 2017	19.14	19.37	19.14	19.29
1795	NYSE	STK	Thu, Jan 12, 2017	18.98	19.22	18.92	19.11
1794	NYSE	STK	Wed, Jan 11, 2017	18.83	19.08	18.74	19.03
1793	NYSE	STK	Tue, Jan 10, 2017	18.65	18.85	18.65	18.84
1792	NYSE	STK	Mon, Jan 9, 2017	18.50	18.89	18.50	18.66
1791	NYSE	STK	Fri, Jan 6, 2017	18.43	18.57	18.39	18.50
1790	NYSE	STK	Thu, Jan 5, 2017	18.51	18.79	18.29	18.29
1789	NYSE	STK	Wed, Jan 4, 2017	18.59	18.81	18.58	18.81
1788	NYSE	STK	Tue, Jan 3, 2017	18.72	18.82	18.31	18.55
1787	NYSE	STK	Fri, Dec 30, 2016	18.50	18.74	18.44	18.74
1786	NYSE	STK	Thu, Dec 29, 2016	18.28	18.43	18.28	18.34
1785	NYSE	STK	Wed, Dec 28, 2016	18.49	18.55	18.29	18.35
1784	NYSE	STK	Tue, Dec 27, 2016	18.31	18.54	18.31	18.49
1783	NYSE	STK	Fri, Dec 23, 2016	18.24	18.43	18.17	18.20
1782	NYSE	STK	Thu, Dec 22, 2016	18.72	18.86	18.32	18.32
1781	NYSE	STK	Wed, Dec 21, 2016	18.63	18.79	18.57	18.61
1780	NYSE	STK	Tue, Dec 20, 2016	18.68	18.84	18.63	18.69
1779	NYSE	STK	Mon, Dec 19, 2016	18.33	18.69	18.33	18.61
1778	NYSE	STK	Fri, Dec 16, 2016	18.37	18.44	18.21	18.34
1777	NYSE	STK	Thu, Dec 15, 2016	18.15	18.36	18.11	18.36
1776	NYSE	STK	Wed, Dec 14, 2016	18.33	18.39	18.05	18.21
1775	NYSE	STK	Tue, Dec 13, 2016	18.26	18.49	18.20	18.30
1774	NYSE	STK	Mon, Dec 12, 2016	18.36	18.38	18.20	18.26
1773	NYSE	STK	Fri, Dec 9, 2016	18.51	18.58	18.32	18.41
1772	NYSE	STK	Thu, Dec 8, 2016	18.59	18.59	18.40	18.43
1771	NYSE	STK	Wed, Dec 7, 2016	18.07	18.63	17.90	18.44
1770	NYSE	STK	Tue, Dec 6, 2016	17.90	18.24	17.71	18.15
1769	NYSE	STK	Mon, Dec 5, 2016	17.70	17.93	17.68	17.90
1768	NYSE	STK	Fri, Dec 2, 2016	17.92	17.99	17.61	17.69
1767	NYSE	STK	Thu, Dec 1, 2016	18.44	18.44	17.85	18.05
1766	NYSE	STK	Wed, Nov 30, 2016	18.63	18.98	18.54	18.54
1765	NYSE	STK	Tue, Nov 29, 2016	18.77	18.99	18.54	18.68
1764	NYSE	STK	Mon, Nov 28, 2016	19.16	19.24	18.76	18.79
1763	NYSE	STK	Fri, Nov 25, 2016	18.95	19.41	18.95	19.07
1762	NYSE	STK	Wed, Nov 23, 2016	18.84	19.00	18.63	19.00
1761	NYSE	STK	Tue, Nov 22, 2016	18.68	18.92	18.62	18.88
1760	NYSE	STK	Mon, Nov 21, 2016	18.06	18.66	18.06	18.55
1759	NYSE	STK	Fri, Nov 18, 2016	18.53	18.59	18.03	18.10
1758	NYSE	STK	Thu, Nov 17, 2016	18.45	18.65	18.26	18.44
1757	NYSE	STK	Wed, Nov 16, 2016	18.37	18.70	18.09	18.37
1756	NYSE	STK	Tue, Nov 15, 2016	17.66	18.59	17.43	18.39
1755	NYSE	STK	Mon, Nov 14, 2016	18.05	18.25	17.57	17.60
1754	NYSE	STK	Fri, Nov 11, 2016	17.94	18.05	17.77	17.92
1753	NYSE	STK	Thu, Nov 10, 2016	18.44	18.68	17.88	18.12
1752	NYSE	STK	Wed, Nov 9, 2016	17.36	18.37	17.27	18.34
1751	NYSE	STK	Tue, Nov 8, 2016	17.76	18.22	17.64	17.63
1750	NYSE	STK	Mon, Nov 7, 2016	17.52	17.88	17.44	17.85
1749	NYSE	STK	Fri, Nov 4, 2016	17.33	17.59	17.16	17.16
1748	NYSE	STK	Thu, Nov 3, 2016	17.74	17.83	17.38	17.38
1747	NYSE	STK	Wed, Nov 2, 2016	18.19	18.25	17.66	17.66
1746	NYSE	STK	Tue, Nov 1, 2016	18.17	18.28	18.10	18.13
1745	NYSE	STK	Mon, Oct 31, 2016	18.13	18.29	18.10	18.10
1744	NYSE	STK	Fri, Oct 28, 2016	18.11	18.33	18.10	18.10
1743	NYSE	STK	Thu, Oct 27, 2016	18.39	18.51	18.10	18.10
1742	NYSE	STK	Wed, Oct 26, 2016	18.35	18.35	18.21	18.25
1741	NYSE	STK	Tue, Oct 25, 2016	18.52	18.61	18.46	18.48
1740	NYSE	STK	Mon, Oct 24, 2016	18.44	18.78	18.23	18.58
1739	NYSE	STK	Fri, Oct 21, 2016	18.01	18.37	17.92	18.37
1738	NYSE	STK	Thu, Oct 20, 2016	17.95	18.10	17.82	18.03
1737	NYSE	STK	Wed, Oct 19, 2016	17.41	17.96	17.41	17.89
1736	NYSE	STK	Tue, Oct 18, 2016	17.52	17.60	17.44	17.48
1735	NYSE	STK	Mon, Oct 17, 2016	17.78	17.80	17.26	17.31
1734	NYSE	STK	Fri, Oct 14, 2016	18.18	18.19	17.75	17.80
1733	NYSE	STK	Thu, Oct 13, 2016	18.02	18.10	17.79	17.99
1732	NYSE	STK	Wed, Oct 12, 2016	18.19	18.22	18.03	18.16
1731	NYSE	STK	Tue, Oct 11, 2016	18.54	18.63	18.10	18.18
1730	NYSE	STK	Mon, Oct 10, 2016	18.66	18.75	18.54	18.54
1729	NYSE	STK	Fri, Oct 7, 2016	18.51	18.74	18.45	18.51
1728	NYSE	STK	Thu, Oct 6, 2016	18.53	18.64	18.44	18.51
1727	NYSE	STK	Wed, Oct 5, 2016	18.38	18.59	18.38	18.50
1726	NYSE	STK	Tue, Oct 4, 2016	18.48	18.54	18.34	18.41
1725	NYSE	STK	Mon, Oct 3, 2016	18.66	18.73	18.41	18.42
1724	NYSE	STK	Fri, Sep 30, 2016	18.51	18.78	18.50	18.60
1723	NYSE	STK	Thu, Sep 29, 2016	18.71	18.93	18.45	18.50
1722	NYSE	STK	Wed, Sep 28, 2016	18.35	18.71	18.35	18.71
1721	NYSE	STK	Tue, Sep 27, 2016	18.06	18.41	18.03	18.41
1720	NYSE	STK	Mon, Sep 26, 2016	18.39	18.42	18.04	18.05
1719	NYSE	STK	Fri, Sep 23, 2016	18.78	18.83	18.43	18.47
1718	NYSE	STK	Thu, Sep 22, 2016	18.70	18.89	18.70	18.89
1717	NYSE	STK	Wed, Sep 21, 2016	18.43	18.69	18.41	18.58
1716	NYSE	STK	Tue, Sep 20, 2016	18.52	18.56	18.33	18.38
1715	NYSE	STK	Mon, Sep 19, 2016	18.83	18.98	18.41	18.47
1714	NYSE	STK	Fri, Sep 16, 2016	18.54	18.76	18.51	18.69
1713	NYSE	STK	Thu, Sep 15, 2016	18.32	18.61	18.27	18.49
1712	NYSE	STK	Wed, Sep 14, 2016	18.07	18.34	18.07	18.29
1711	NYSE	STK	Tue, Sep 13, 2016	17.98	18.20	17.96	18.01
1710	NYSE	STK	Mon, Sep 12, 2016	17.94	18.12	17.90	17.98
1709	NYSE	STK	Fri, Sep 9, 2016	18.43	18.48	18.00	18.00
1708	NYSE	STK	Thu, Sep 8, 2016	18.51	18.72	18.41	18.57
1707	NYSE	STK	Wed, Sep 7, 2016	18.60	18.81	18.42	18.51
1706	NYSE	STK	Tue, Sep 6, 2016	18.68	18.79	18.50	18.60
1705	NYSE	STK	Fri, Sep 2, 2016	18.67	18.86	18.52	18.56
1704	NYSE	STK	Thu, Sep 1, 2016	18.50	18.58	18.44	18.51
1703	NYSE	STK	Wed, Aug 31, 2016	18.43	18.53	18.41	18.53
1702	NYSE	STK	Tue, Aug 30, 2016	18.43	18.48	18.17	18.28
1701	NYSE	STK	Mon, Aug 29, 2016	18.31	18.55	18.16	18.45
1700	NYSE	STK	Fri, Aug 26, 2016	18.12	18.33	18.12	18.32
1699	NYSE	STK	Thu, Aug 25, 2016	18.25	18.32	18.00	18.12
1698	NYSE	STK	Wed, Aug 24, 2016	18.33	18.36	18.16	18.20
1697	NYSE	STK	Tue, Aug 23, 2016	18.24	18.39	18.16	18.23
1696	NYSE	STK	Mon, Aug 22, 2016	18.05	18.14	17.84	18.14
1695	NYSE	STK	Fri, Aug 19, 2016	17.78	18.00	17.73	17.95
1694	NYSE	STK	Thu, Aug 18, 2016	17.63	17.86	17.63	17.78
1693	NYSE	STK	Wed, Aug 17, 2016	17.71	17.71	17.45	17.62
1692	NYSE	STK	Tue, Aug 16, 2016	17.75	17.75	17.62	17.71
1691	NYSE	STK	Mon, Aug 15, 2016	17.78	17.79	17.74	17.75
1690	NYSE	STK	Fri, Aug 12, 2016	17.78	17.79	17.52	17.69
1689	NYSE	STK	Thu, Aug 11, 2016	17.65	17.88	17.65	17.85
1688	NYSE	STK	Wed, Aug 10, 2016	18.03	18.10	17.94	17.63
1687	NYSE	STK	Tue, Aug 9, 2016	18.04	18.14	17.93	18.03
1686	NYSE	STK	Mon, Aug 8, 2016	17.98	18.16	17.90	18.16
1685	NYSE	STK	Fri, Aug 5, 2016	17.67	17.95	17.63	17.88
1684	NYSE	STK	Thu, Aug 4, 2016	17.55	17.71	17.43	17.63
1683	NYSE	STK	Wed, Aug 3, 2016	17.51	17.72	17.29	17.56
1682	NYSE	STK	Tue, Aug 2, 2016	17.73	17.80	17.40	17.52
1681	NYSE	STK	Mon, Aug 1, 2016	18.00	18.10	17.76	17.83
1680	NYSE	STK	Fri, Jul 29, 2016	18.02	18.10	17.92	18.05
1679	NYSE	STK	Thu, Jul 28, 2016	17.94	18.08	17.92	18.02
1678	NYSE	STK	Wed, Jul 27, 2016	17.84	17.95	17.83	17.95
1677	NYSE	STK	Tue, Jul 26, 2016	17.84	17.95	17.71	17.76
1676	NYSE	STK	Mon, Jul 25, 2016	17.45	17.80	17.43	17.80
1675	NYSE	STK	Fri, Jul 22, 2016	17.30	17.50	17.25	17.48
1674	NYSE	STK	Thu, Jul 21, 2016	17.29	17.35	17.23	17.28
1673	NYSE	STK	Wed, Jul 20, 2016	16.99	17.31	16.95	17.31
1672	NYSE	STK	Tue, Jul 19, 2016	16.74	16.97	16.74	16.95
1671	NYSE	STK	Mon, Jul 18, 2016	16.75	16.89	16.72	16.84
1670	NYSE	STK	Fri, Jul 15, 2016	16.62	16.76	16.53	16.62
1669	NYSE	STK	Thu, Jul 14, 2016	16.77	16.86	16.58	16.64
1668	NYSE	STK	Wed, Jul 13, 2016	16.81	16.86	16.61	16.63
1667	NYSE	STK	Tue, Jul 12, 2016	16.69	16.85	16.60	16.84
1666	NYSE	STK	Mon, Jul 11, 2016	16.53	16.71	16.49	16.58
1665	NYSE	STK	Fri, Jul 8, 2016	16.63	16.63	16.37	16.39
1664	NYSE	STK	Thu, Jul 7, 2016	16.31	16.65	16.06	16.41
1663	NYSE	STK	Wed, Jul 6, 2016	16.01	16.35	15.92	16.30
1662	NYSE	STK	Tue, Jul 5, 2016	16.52	16.52	15.84	16.03
1661	NYSE	STK	Fri, Jul 1, 2016	16.59	16.68	16.51	16.62
1660	NYSE	STK	Thu, Jun 30, 2016	16.52	16.66	16.42	16.58
1659	NYSE	STK	Wed, Jun 29, 2016	16.25	16.55	16.11	16.50
1658	NYSE	STK	Tue, Jun 28, 2016	16.02	16.33	15.83	16.16
1657	NYSE	STK	Mon, Jun 27, 2016	15.94	16.27	15.77	15.98
1656	NYSE	STK	Fri, Jun 24, 2016	16.05	16.37	16.02	16.19
1655	NYSE	STK	Thu, Jun 23, 2016	16.68	16.68	16.53	16.59
1654	NYSE	STK	Wed, Jun 22, 2016	16.61	16.64	16.50	16.58
1653	NYSE	STK	Tue, Jun 21, 2016	16.49	16.58	16.42	16.58
1652	NYSE	STK	Mon, Jun 20, 2016	16.44	16.62	16.39	16.39
1651	NYSE	STK	Fri, Jun 17, 2016	16.40	16.48	16.09	16.37
1650	NYSE	STK	Thu, Jun 16, 2016	16.34	16.42	16.15	16.40
1649	NYSE	STK	Wed, Jun 15, 2016	16.64	16.69	16.32	16.43
1648	NYSE	STK	Tue, Jun 14, 2016	16.71	16.72	16.47	16.53
1647	NYSE	STK	Mon, Jun 13, 2016	16.83	16.92	16.69	16.72
1646	NYSE	STK	Fri, Jun 10, 2016	16.86	17.16	16.69	16.80
1645	NYSE	STK	Thu, Jun 9, 2016	16.78	16.97	16.70	16.86
1644	NYSE	STK	Wed, Jun 8, 2016	16.80	16.91	16.68	16.76
1643	NYSE	STK	Tue, Jun 7, 2016	16.82	16.95	16.72	16.78
1642	NYSE	STK	Mon, Jun 6, 2016	16.87	17.06	16.76	16.83
1641	NYSE	STK	Fri, Jun 3, 2016	17.12	17.12	16.68	16.97
1640	NYSE	STK	Thu, Jun 2, 2016	17.00	17.15	16.96	17.14
1639	NYSE	STK	Wed, Jun 1, 2016	16.87	17.12	16.74	17.09
1638	NYSE	STK	Tue, May 31, 2016	16.74	16.90	16.71	16.88
1637	NYSE	STK	Fri, May 27, 2016	16.48	16.75	16.39	16.70
1636	NYSE	STK	Thu, May 26, 2016	16.42	16.59	16.39	16.49
1635	NYSE	STK	Wed, May 25, 2016	16.48	16.70	16.37	16.43
1634	NYSE	STK	Tue, May 24, 2016	15.86	16.30	15.81	16.19
1633	NYSE	STK	Mon, May 23, 2016	15.72	15.91	15.64	15.76
1632	NYSE	STK	Fri, May 20, 2016	15.61	15.81	15.57	15.64
1631	NYSE	STK	Thu, May 19, 2016	15.58	15.87	15.32	15.49
1630	NYSE	STK	Wed, May 18, 2016	15.65	15.90	15.55	15.59
1629	NYSE	STK	Tue, May 17, 2016	16.05	16.10	15.65	15.66
1628	NYSE	STK	Mon, May 16, 2016	15.95	16.08	15.94	16.07
1627	NYSE	STK	Fri, May 13, 2016	16.03	16.23	15.89	15.97
1626	NYSE	STK	Thu, May 12, 2016	16.49	16.49	15.95	16.03
1625	NYSE	STK	Wed, May 11, 2016	16.62	16.71	16.47	16.60
1624	NYSE	STK	Tue, May 10, 2016	16.69	16.88	16.51	16.62
1623	NYSE	STK	Mon, May 9, 2016	16.59	16.70	16.45	16.62
1622	NYSE	STK	Fri, May 6, 2016	16.45	16.77	16.38	16.48
1621	NYSE	STK	Thu, May 5, 2016	16.25	16.57	16.22	16.47
1620	NYSE	STK	Wed, May 4, 2016	16.41	16.53	16.02	16.28
1619	NYSE	STK	Tue, May 3, 2016	16.55	16.74	16.38	16.41
1618	NYSE	STK	Mon, May 2, 2016	16.95	17.05	16.55	16.57
1617	NYSE	STK	Fri, Apr 29, 2016	17.16	17.18	16.82	17.01
1616	NYSE	STK	Thu, Apr 28, 2016	17.11	17.28	17.11	17.17
1615	NYSE	STK	Wed, Apr 27, 2016	17.04	17.34	17.04	17.20
1614	NYSE	STK	Tue, Apr 26, 2016	17.11	17.24	17.07	17.16
1613	NYSE	STK	Mon, Apr 25, 2016	17.09	17.22	17.02	17.05
1612	NYSE	STK	Fri, Apr 22, 2016	17.27	17.42	17.12	17.15
1611	NYSE	STK	Thu, Apr 21, 2016	17.38	17.56	17.16	17.28
1610	NYSE	STK	Wed, Apr 20, 2016	17.37	17.56	17.24	17.46
1609	NYSE	STK	Tue, Apr 19, 2016	17.66	17.70	17.43	17.50
1608	NYSE	STK	Mon, Apr 18, 2016	17.48	17.84	17.40	17.71
1607	NYSE	STK	Fri, Apr 15, 2016	17.63	17.71	17.50	17.54
1606	NYSE	STK	Thu, Apr 14, 2016	17.60	17.88	17.58	17.73
1605	NYSE	STK	Wed, Apr 13, 2016	17.78	17.93	17.58	17.58
1604	NYSE	STK	Tue, Apr 12, 2016	17.53	17.77	17.35	17.66
1603	NYSE	STK	Mon, Apr 11, 2016	17.70	17.85	17.42	17.50
1602	NYSE	STK	Fri, Apr 8, 2016	17.68	17.92	17.42	17.56
1601	NYSE	STK	Thu, Apr 7, 2016	17.72	17.79	17.28	17.54
1600	NYSE	STK	Wed, Apr 6, 2016	17.84	17.98	17.48	17.75
1599	NYSE	STK	Tue, Apr 5, 2016	17.81	17.81	17.81	17.66
1598	NYSE	STK	Mon, Apr 4, 2016	17.99	18.00	17.65	17.81
1597	NYSE	STK	Fri, Apr 1, 2016	17.90	18.05	17.67	18.00
1596	NYSE	STK	Thu, Mar 31, 2016	17.86	18.00	17.62	18.00
1595	NYSE	STK	Wed, Mar 30, 2016	17.49	17.90	17.43	17.87
1594	NYSE	STK	Tue, Mar 29, 2016	17.00	17.45	17.00	17.36
1593	NYSE	STK	Mon, Mar 28, 2016	17.16	17.20	17.00	17.02
1592	NYSE	STK	Thu, Mar 24, 2016	17.46	17.46	17.46	17.09
1591	NYSE	STK	Wed, Mar 23, 2016	17.68	17.68	17.41	17.46
1590	NYSE	STK	Tue, Mar 22, 2016	17.40	17.64	17.27	17.62
1589	NYSE	STK	Mon, Mar 21, 2016	17.42	17.62	17.40	17.43
1588	NYSE	STK	Fri, Mar 18, 2016	17.44	17.63	17.37	17.37
1587	NYSE	STK	Thu, Mar 17, 2016	17.66	17.75	17.50	17.52
1586	NYSE	STK	Wed, Mar 16, 2016	17.50	17.78	17.42	17.78
1585	NYSE	STK	Tue, Mar 15, 2016	17.74	17.74	17.74	17.49
1584	NYSE	STK	Mon, Mar 14, 2016	17.63	17.74	17.52	17.74
1583	NYSE	STK	Fri, Mar 11, 2016	17.33	17.33	17.33	17.66
1582	NYSE	STK	Thu, Mar 10, 2016	17.42	17.42	17.42	17.33
1581	NYSE	STK	Wed, Mar 9, 2016	17.37	17.50	17.19	17.42
1580	NYSE	STK	Tue, Mar 8, 2016	17.16	17.47	17.12	17.38
1579	NYSE	STK	Mon, Mar 7, 2016	17.17	17.47	17.12	17.28
1578	NYSE	STK	Fri, Mar 4, 2016	17.17	17.43	16.96	17.24
1577	NYSE	STK	Thu, Mar 3, 2016	17.24	17.24	17.24	17.06
1576	NYSE	STK	Wed, Mar 2, 2016	17.17	17.32	17.07	17.24
1575	NYSE	STK	Tue, Mar 1, 2016	16.91	17.46	16.77	17.21
1574	NYSE	STK	Mon, Feb 29, 2016	17.11	17.33	16.86	16.86
1573	NYSE	STK	Fri, Feb 26, 2016	17.34	17.42	17.06	17.08
1572	NYSE	STK	Thu, Feb 25, 2016	17.21	17.28	17.11	17.21
1571	NYSE	STK	Wed, Feb 24, 2016	16.99	17.20	16.71	17.12
1570	NYSE	STK	Tue, Feb 23, 2016	16.74	17.12	16.70	17.07
1569	NYSE	STK	Mon, Feb 22, 2016	16.61	16.94	16.50	16.90
1568	NYSE	STK	Fri, Feb 19, 2016	16.20	16.41	16.00	16.32
1567	NYSE	STK	Thu, Feb 18, 2016	16.09	16.45	16.00	16.21
1566	NYSE	STK	Wed, Feb 17, 2016	15.80	16.18	15.80	16.03
1565	NYSE	STK	Tue, Feb 16, 2016	16.02	16.04	15.62	15.70
1564	NYSE	STK	Fri, Feb 12, 2016	15.33	15.96	15.27	15.82
1563	NYSE	STK	Thu, Feb 11, 2016	15.14	15.29	15.00	15.23
1562	NYSE	STK	Wed, Feb 10, 2016	15.85	16.07	15.71	15.72
1561	NYSE	STK	Tue, Feb 9, 2016	15.49	15.88	15.40	15.75
1560	NYSE	STK	Mon, Feb 8, 2016	15.96	15.96	15.41	15.68
1559	NYSE	STK	Fri, Feb 5, 2016	16.35	16.38	16.12	16.31
1558	NYSE	STK	Thu, Feb 4, 2016	16.21	16.44	16.10	16.35
1557	NYSE	STK	Wed, Feb 3, 2016	16.41	16.42	16.02	16.18
1556	NYSE	STK	Tue, Feb 2, 2016	16.47	16.47	16.13	16.31
1555	NYSE	STK	Mon, Feb 1, 2016	16.42	16.60	16.10	16.55
1554	NYSE	STK	Fri, Jan 29, 2016	15.55	16.52	15.55	16.46
1553	NYSE	STK	Thu, Jan 28, 2016	15.18	15.60	15.17	15.60
1552	NYSE	STK	Wed, Jan 27, 2016	15.28	15.38	15.03	15.04
1551	NYSE	STK	Tue, Jan 26, 2016	14.98	15.36	14.95	15.33
1550	NYSE	STK	Mon, Jan 25, 2016	15.35	15.38	15.01	15.02
1549	NYSE	STK	Fri, Jan 22, 2016	14.84	15.40	14.84	15.34
1548	NYSE	STK	Thu, Jan 21, 2016	14.70	15.09	14.59	14.70
1547	NYSE	STK	Wed, Jan 20, 2016	14.71	14.97	13.69	14.77
1546	NYSE	STK	Tue, Jan 19, 2016	15.44	15.56	14.79	15.14
1545	NYSE	STK	Fri, Jan 15, 2016	15.08	15.40	14.88	15.29
1544	NYSE	STK	Thu, Jan 14, 2016	15.55	15.70	15.01	15.58
1543	NYSE	STK	Wed, Jan 13, 2016	15.69	16.23	15.53	15.67
1542	NYSE	STK	Tue, Jan 12, 2016	15.71	15.87	15.24	15.73
1541	NYSE	STK	Mon, Jan 11, 2016	16.14	16.14	15.49	15.58
1540	NYSE	STK	Fri, Jan 8, 2016	16.12	16.36	16.01	16.10
1539	NYSE	STK	Thu, Jan 7, 2016	16.50	16.64	15.86	16.12
1538	NYSE	STK	Wed, Jan 6, 2016	17.34	17.34	16.85	16.93
1537	NYSE	STK	Tue, Jan 5, 2016	17.67	17.67	17.40	17.42
1536	NYSE	STK	Mon, Jan 4, 2016	17.75	17.85	17.44	17.56
1535	NYSE	STK	Thu, Dec 31, 2015	18.18	18.27	17.93	17.93
1534	NYSE	STK	Wed, Dec 30, 2015	18.36	18.36	18.23	18.23
1533	NYSE	STK	Tue, Dec 29, 2015	18.46	18.46	18.23	18.30
1532	NYSE	STK	Mon, Dec 28, 2015	18.34	18.56	18.18	18.24
1531	NYSE	STK	Thu, Dec 24, 2015	18.53	18.55	18.34	18.36
1530	NYSE	STK	Wed, Dec 23, 2015	18.45	18.58	18.35	18.49
1529	NYSE	STK	Tue, Dec 22, 2015	18.33	18.43	18.11	18.35
1528	NYSE	STK	Mon, Dec 21, 2015	18.26	18.29	18.08	18.23
1527	NYSE	STK	Fri, Dec 18, 2015	18.22	18.36	18.08	18.25
1526	NYSE	STK	Thu, Dec 17, 2015	18.43	18.43	18.12	18.30
1525	NYSE	STK	Wed, Dec 16, 2015	18.12	18.37	17.85	18.37
1524	NYSE	STK	Tue, Dec 15, 2015	18.00	18.28	18.00	18.17
1523	NYSE	STK	Mon, Dec 14, 2015	18.17	18.18	17.89	18.02
1522	NYSE	STK	Fri, Dec 11, 2015	18.42	18.44	18.16	18.22
1521	NYSE	STK	Thu, Dec 10, 2015	18.56	18.64	18.40	18.55
1520	NYSE	STK	Wed, Dec 9, 2015	18.56	18.71	18.39	18.49
1519	NYSE	STK	Tue, Dec 8, 2015	18.21	18.63	18.16	18.57
1518	NYSE	STK	Mon, Dec 7, 2015	18.51	18.52	18.17	18.32
1517	NYSE	STK	Fri, Dec 4, 2015	18.35	18.64	18.34	18.58
1516	NYSE	STK	Thu, Dec 3, 2015	18.73	18.83	18.36	18.36
1515	NYSE	STK	Wed, Dec 2, 2015	18.80	18.83	18.63	18.73
1514	NYSE	STK	Tue, Dec 1, 2015	18.54	18.85	18.47	18.85
1513	NYSE	STK	Mon, Nov 30, 2015	18.53	18.59	18.52	18.59
1512	NYSE	STK	Fri, Nov 27, 2015	18.58	18.61	18.46	18.51
1511	NYSE	STK	Wed, Nov 25, 2015	18.58	18.61	18.41	18.58
1510	NYSE	STK	Tue, Nov 24, 2015	18.50	18.56	18.34	18.52
1509	NYSE	STK	Mon, Nov 23, 2015	18.50	18.62	18.43	18.52
1508	NYSE	STK	Fri, Nov 20, 2015	18.55	18.72	18.50	18.53
1507	NYSE	STK	Thu, Nov 19, 2015	18.68	18.88	18.32	18.52
1506	NYSE	STK	Wed, Nov 18, 2015	18.26	18.75	18.06	18.63
1505	NYSE	STK	Tue, Nov 17, 2015	18.35	18.35	18.06	18.19
1504	NYSE	STK	Mon, Nov 16, 2015	18.02	18.26	17.81	18.25
1503	NYSE	STK	Fri, Nov 13, 2015	18.27	18.27	18.00	18.05
1502	NYSE	STK	Thu, Nov 12, 2015	18.32	18.32	18.08	18.28
1501	NYSE	STK	Wed, Nov 11, 2015	19.33	19.33	18.77	18.82
1500	NYSE	STK	Tue, Nov 10, 2015	18.84	19.48	18.74	19.39
1499	NYSE	STK	Mon, Nov 9, 2015	18.73	18.87	18.63	18.82
1498	NYSE	STK	Fri, Nov 6, 2015	18.53	18.81	18.30	18.70
1497	NYSE	STK	Thu, Nov 5, 2015	18.42	18.59	18.38	18.58
1496	NYSE	STK	Wed, Nov 4, 2015	18.18	18.49	18.16	18.46
1495	NYSE	STK	Tue, Nov 3, 2015	17.95	18.15	17.77	18.11
1494	NYSE	STK	Mon, Nov 2, 2015	17.50	18.00	17.50	17.97
1493	NYSE	STK	Fri, Oct 30, 2015	17.53	17.53	17.37	17.47
1492	NYSE	STK	Thu, Oct 29, 2015	17.44	17.74	17.36	17.48
1491	NYSE	STK	Wed, Oct 28, 2015	17.60	17.72	17.30	17.51
1490	NYSE	STK	Tue, Oct 27, 2015	17.69	17.69	17.40	17.57
1489	NYSE	STK	Mon, Oct 26, 2015	18.11	18.11	17.52	17.71
1488	NYSE	STK	Fri, Oct 23, 2015	18.10	18.15	17.67	18.15
1487	NYSE	STK	Thu, Oct 22, 2015	17.48	17.95	17.48	17.89
1486	NYSE	STK	Wed, Oct 21, 2015	17.45	17.50	17.24	17.39
1485	NYSE	STK	Tue, Oct 20, 2015	17.32	17.43	17.24	17.33
1484	NYSE	STK	Mon, Oct 19, 2015	17.09	17.37	17.03	17.27
1483	NYSE	STK	Fri, Oct 16, 2015	17.00	17.19	16.86	17.13
1482	NYSE	STK	Thu, Oct 15, 2015	16.76	17.07	16.76	16.94
1481	NYSE	STK	Wed, Oct 14, 2015	16.98	17.03	16.56	16.77
1480	NYSE	STK	Tue, Oct 13, 2015	18.10	18.22	17.10	17.13
1479	NYSE	STK	Mon, Oct 12, 2015	17.98	18.19	17.90	18.12
1478	NYSE	STK	Fri, Oct 9, 2015	17.80	17.97	17.53	17.91
1477	NYSE	STK	Thu, Oct 8, 2015	17.50	17.80	17.45	17.78
1476	NYSE	STK	Wed, Oct 7, 2015	17.61	17.70	17.47	17.50
1475	NYSE	STK	Tue, Oct 6, 2015	17.47	17.54	17.36	17.45
1474	NYSE	STK	Mon, Oct 5, 2015	17.13	17.66	17.13	17.46
1473	NYSE	STK	Fri, Oct 2, 2015	16.67	16.98	16.43	16.98
1472	NYSE	STK	Thu, Oct 1, 2015	16.39	16.93	16.23	16.85
1471	NYSE	STK	Wed, Sep 30, 2015	16.14	16.34	15.99	16.34
1470	NYSE	STK	Tue, Sep 29, 2015	15.98	16.16	15.84	15.99
1469	NYSE	STK	Mon, Sep 28, 2015	16.14	16.14	15.82	15.99
1468	NYSE	STK	Fri, Sep 25, 2015	16.21	16.30	16.02	16.18
1467	NYSE	STK	Thu, Sep 24, 2015	16.21	16.22	15.68	16.13
1466	NYSE	STK	Wed, Sep 23, 2015	16.30	16.45	16.07	16.24
1465	NYSE	STK	Tue, Sep 22, 2015	16.26	16.26	15.92	16.25
1464	NYSE	STK	Mon, Sep 21, 2015	16.60	16.64	16.26	16.34
1463	NYSE	STK	Fri, Sep 18, 2015	16.24	16.68	16.20	16.45
1462	NYSE	STK	Thu, Sep 17, 2015	16.40	16.61	16.23	16.58
1461	NYSE	STK	Wed, Sep 16, 2015	16.34	16.43	16.14	16.40
1460	NYSE	STK	Tue, Sep 15, 2015	16.03	16.31	16.01	16.30
1459	NYSE	STK	Mon, Sep 14, 2015	16.02	16.06	15.93	15.95
1458	NYSE	STK	Fri, Sep 11, 2015	15.90	16.02	15.82	15.96
1457	NYSE	STK	Thu, Sep 10, 2015	15.70	16.10	15.61	15.92
1456	NYSE	STK	Wed, Sep 9, 2015	15.95	15.95	15.68	15.70
1455	NYSE	STK	Tue, Sep 8, 2015	15.70	16.00	15.65	15.71
1454	NYSE	STK	Fri, Sep 4, 2015	15.75	15.96	15.56	15.57
1453	NYSE	STK	Thu, Sep 3, 2015	16.03	16.40	15.89	15.91
1452	NYSE	STK	Wed, Sep 2, 2015	16.30	16.30	16.01	16.09
1451	NYSE	STK	Tue, Sep 1, 2015	15.86	16.29	15.75	16.13
1450	NYSE	STK	Mon, Aug 31, 2015	16.16	16.45	16.16	16.32
1449	NYSE	STK	Fri, Aug 28, 2015	16.01	16.40	16.01	16.33
1448	NYSE	STK	Thu, Aug 27, 2015	16.09	16.40	16.00	16.18
1447	NYSE	STK	Wed, Aug 26, 2015	15.87	16.07	15.39	15.99
1446	NYSE	STK	Tue, Aug 25, 2015	15.10	15.68	15.10	15.44
1445	NYSE	STK	Mon, Aug 24, 2015	13.79	15.39	12.56	14.77
1444	NYSE	STK	Fri, Aug 21, 2015	15.58	15.87	15.09	15.65
1443	NYSE	STK	Thu, Aug 20, 2015	16.42	16.44	15.85	15.85
1442	NYSE	STK	Wed, Aug 19, 2015	16.72	16.73	16.30	16.51
1441	NYSE	STK	Tue, Aug 18, 2015	16.89	16.89	16.73	16.76
1440	NYSE	STK	Mon, Aug 17, 2015	16.94	17.01	16.88	16.89
1439	NYSE	STK	Fri, Aug 14, 2015	17.02	17.08	16.92	16.99
1438	NYSE	STK	Thu, Aug 13, 2015	17.21	17.21	16.96	16.97
1437	NYSE	STK	Wed, Aug 12, 2015	17.29	17.62	17.14	17.62
1436	NYSE	STK	Tue, Aug 11, 2015	17.50	17.51	17.20	17.41
1435	NYSE	STK	Mon, Aug 10, 2015	17.33	17.61	17.33	17.58
1434	NYSE	STK	Fri, Aug 7, 2015	17.28	17.33	17.21	17.27
1433	NYSE	STK	Thu, Aug 6, 2015	17.65	17.66	17.27	17.31
1432	NYSE	STK	Wed, Aug 5, 2015	17.77	17.88	17.60	17.60
1431	NYSE	STK	Tue, Aug 4, 2015	17.84	17.84	17.66	17.68
1430	NYSE	STK	Mon, Aug 3, 2015	18.01	18.06	17.82	17.85
1429	NYSE	STK	Fri, Jul 31, 2015	17.99	18.14	17.72	18.07
1428	NYSE	STK	Thu, Jul 30, 2015	17.80	17.99	17.63	17.93
1427	NYSE	STK	Wed, Jul 29, 2015	17.66	17.90	17.48	17.87
1426	NYSE	STK	Tue, Jul 28, 2015	17.39	17.66	17.20	17.63
1425	NYSE	STK	Mon, Jul 27, 2015	18.00	18.00	17.22	17.37
1424	NYSE	STK	Fri, Jul 24, 2015	18.27	18.28	17.86	17.97
1423	NYSE	STK	Thu, Jul 23, 2015	18.38	18.57	18.26	18.28
1422	NYSE	STK	Wed, Jul 22, 2015	18.31	18.46	18.28	18.32
1421	NYSE	STK	Tue, Jul 21, 2015	18.35	18.48	18.28	18.38
1420	NYSE	STK	Mon, Jul 20, 2015	18.41	18.62	18.35	18.36
1419	NYSE	STK	Fri, Jul 17, 2015	18.60	18.62	18.41	18.44
1418	NYSE	STK	Thu, Jul 16, 2015	18.64	18.64	18.53	18.57
1417	NYSE	STK	Wed, Jul 15, 2015	18.61	18.64	18.49	18.51
1416	NYSE	STK	Tue, Jul 14, 2015	18.57	18.58	18.45	18.52
1415	NYSE	STK	Mon, Jul 13, 2015	18.46	18.63	18.41	18.52
1414	NYSE	STK	Fri, Jul 10, 2015	18.50	18.55	18.28	18.29
1413	NYSE	STK	Thu, Jul 9, 2015	18.87	18.87	18.28	18.37
1412	NYSE	STK	Wed, Jul 8, 2015	18.69	18.69	18.40	18.58
1411	NYSE	STK	Tue, Jul 7, 2015	18.64	18.93	18.53	18.93
1410	NYSE	STK	Mon, Jul 6, 2015	18.66	18.67	18.50	18.50
1409	NYSE	STK	Thu, Jul 2, 2015	18.78	18.80	18.59	18.71
1408	NYSE	STK	Wed, Jul 1, 2015	18.86	18.89	18.70	18.84
1407	NYSE	STK	Tue, Jun 30, 2015	18.53	18.69	18.35	18.67
1406	NYSE	STK	Mon, Jun 29, 2015	18.55	18.84	18.28	18.39
1405	NYSE	STK	Fri, Jun 26, 2015	19.00	19.17	18.74	18.74
1404	NYSE	STK	Thu, Jun 25, 2015	19.42	19.42	18.90	19.01
1403	NYSE	STK	Wed, Jun 24, 2015	19.55	19.56	19.31	19.38
1402	NYSE	STK	Tue, Jun 23, 2015	19.58	19.67	19.42	19.52
1401	NYSE	STK	Mon, Jun 22, 2015	19.49	19.68	19.39	19.63
1400	NYSE	STK	Fri, Jun 19, 2015	19.48	19.58	19.31	19.37
1399	NYSE	STK	Thu, Jun 18, 2015	19.50	19.71	19.39	19.60
1398	NYSE	STK	Wed, Jun 17, 2015	19.57	19.63	19.37	19.46
1397	NYSE	STK	Tue, Jun 16, 2015	19.49	19.64	19.34	19.47
1396	NYSE	STK	Mon, Jun 15, 2015	19.21	19.57	19.12	19.57
1395	NYSE	STK	Fri, Jun 12, 2015	19.36	19.41	19.13	19.29
1394	NYSE	STK	Thu, Jun 11, 2015	19.40	19.49	19.30	19.38
1393	NYSE	STK	Wed, Jun 10, 2015	19.43	19.43	19.25	19.27
1392	NYSE	STK	Tue, Jun 9, 2015	19.21	19.26	19.10	19.25
1391	NYSE	STK	Mon, Jun 8, 2015	19.14	19.28	19.10	19.21
1390	NYSE	STK	Fri, Jun 5, 2015	19.14	19.17	18.97	19.08
1389	NYSE	STK	Thu, Jun 4, 2015	19.33	19.33	19.06	19.07
1388	NYSE	STK	Wed, Jun 3, 2015	19.28	19.46	19.23	19.32
1387	NYSE	STK	Tue, Jun 2, 2015	19.44	19.45	19.13	19.14
1386	NYSE	STK	Mon, Jun 1, 2015	19.58	19.63	19.43	19.48
1385	NYSE	STK	Fri, May 29, 2015	19.69	19.69	19.29	19.43
1384	NYSE	STK	Thu, May 28, 2015	19.56	19.75	19.50	19.55
1383	NYSE	STK	Wed, May 27, 2015	19.30	19.52	19.30	19.48
1382	NYSE	STK	Tue, May 26, 2015	19.29	19.38	19.09	19.17
1381	NYSE	STK	Fri, May 22, 2015	19.31	19.31	19.10	19.23
1380	NYSE	STK	Thu, May 21, 2015	19.09	19.30	19.09	19.28
1379	NYSE	STK	Wed, May 20, 2015	19.16	19.17	19.01	19.09
1378	NYSE	STK	Tue, May 19, 2015	19.04	19.17	18.98	19.09
1377	NYSE	STK	Mon, May 18, 2015	19.09	19.30	18.98	18.99
1376	NYSE	STK	Fri, May 15, 2015	19.40	19.40	19.14	19.19
1375	NYSE	STK	Thu, May 14, 2015	19.07	19.30	18.93	19.22
1374	NYSE	STK	Wed, May 13, 2015	19.45	19.57	19.26	19.35
1373	NYSE	STK	Tue, May 12, 2015	19.08	19.37	19.08	19.35
1372	NYSE	STK	Mon, May 11, 2015	19.29	19.34	19.11	19.16
1371	NYSE	STK	Fri, May 8, 2015	19.12	19.40	19.12	19.32
1370	NYSE	STK	Thu, May 7, 2015	18.96	19.18	18.95	19.05
1369	NYSE	STK	Wed, May 6, 2015	19.25	19.25	18.79	18.93
1368	NYSE	STK	Tue, May 5, 2015	19.11	19.17	19.00	19.14
1367	NYSE	STK	Mon, May 4, 2015	19.10	19.22	19.05	19.06
1366	NYSE	STK	Fri, May 1, 2015	19.05	19.12	19.01	19.03
1365	NYSE	STK	Thu, Apr 30, 2015	19.22	19.22	18.82	18.91
1364	NYSE	STK	Wed, Apr 29, 2015	19.00	19.28	19.00	19.18
1363	NYSE	STK	Tue, Apr 28, 2015	19.17	19.35	19.00	19.01
1362	NYSE	STK	Mon, Apr 27, 2015	19.89	19.89	19.26	19.27
1361	NYSE	STK	Fri, Apr 24, 2015	20.08	20.08	19.71	19.71
1360	NYSE	STK	Thu, Apr 23, 2015	19.87	20.00	19.75	20.00
1359	NYSE	STK	Wed, Apr 22, 2015	19.89	19.89	19.75	19.77
1358	NYSE	STK	Tue, Apr 21, 2015	19.86	19.86	19.72	19.80
1357	NYSE	STK	Mon, Apr 20, 2015	19.89	19.89	19.71	19.82
1356	NYSE	STK	Fri, Apr 17, 2015	19.75	19.90	19.62	19.90
1355	NYSE	STK	Thu, Apr 16, 2015	19.76	19.89	19.65	19.83
1354	NYSE	STK	Wed, Apr 15, 2015	19.53	20.12	19.45	19.77
1353	NYSE	STK	Tue, Apr 14, 2015	19.41	19.53	19.30	19.46
1352	NYSE	STK	Mon, Apr 13, 2015	19.33	19.67	19.30	19.33
1351	NYSE	STK	Fri, Apr 10, 2015	19.34	19.42	19.21	19.40
1350	NYSE	STK	Thu, Apr 9, 2015	19.13	19.35	19.11	19.24
1349	NYSE	STK	Wed, Apr 8, 2015	19.02	19.18	19.02	19.03
1348	NYSE	STK	Tue, Apr 7, 2015	18.99	19.10	18.85	19.03
1347	NYSE	STK	Mon, Apr 6, 2015	18.75	19.00	18.75	18.95
1346	NYSE	STK	Thu, Apr 2, 2015	18.90	19.00	18.80	18.81
1345	NYSE	STK	Wed, Apr 1, 2015	18.92	18.96	18.78	18.94
1344	NYSE	STK	Tue, Mar 31, 2015	18.80	19.03	18.74	19.03
1343	NYSE	STK	Mon, Mar 30, 2015	18.98	19.04	18.77	18.80
1342	NYSE	STK	Fri, Mar 27, 2015	18.76	18.99	18.68	18.90
1341	NYSE	STK	Thu, Mar 26, 2015	18.71	18.88	18.62	18.76
1340	NYSE	STK	Wed, Mar 25, 2015	19.16	19.18	18.79	18.87
1339	NYSE	STK	Tue, Mar 24, 2015	19.02	19.22	18.96	19.07
1338	NYSE	STK	Mon, Mar 23, 2015	18.83	18.99	18.83	18.96
1337	NYSE	STK	Fri, Mar 20, 2015	18.96	19.07	18.79	18.90
1336	NYSE	STK	Thu, Mar 19, 2015	18.90	18.90	18.72	18.80
1335	NYSE	STK	Wed, Mar 18, 2015	18.62	18.97	18.54	18.93
1334	NYSE	STK	Tue, Mar 17, 2015	18.79	18.79	18.65	18.68
1333	NYSE	STK	Mon, Mar 16, 2015	18.84	19.00	18.72	18.78
1332	NYSE	STK	Fri, Mar 13, 2015	19.07	19.07	18.66	18.74
1331	NYSE	STK	Thu, Mar 12, 2015	18.86	19.10	18.86	18.99
1330	NYSE	STK	Wed, Mar 11, 2015	19.15	19.17	18.85	18.85
1329	NYSE	STK	Tue, Mar 10, 2015	19.26	19.30	19.03	19.05
1328	NYSE	STK	Mon, Mar 9, 2015	19.01	19.40	19.01	19.39
1327	NYSE	STK	Fri, Mar 6, 2015	19.19	19.19	18.83	19.02
1326	NYSE	STK	Thu, Mar 5, 2015	18.90	19.40	18.90	19.40
1325	NYSE	STK	Wed, Mar 4, 2015	18.75	18.88	18.62	18.87
1324	NYSE	STK	Tue, Mar 3, 2015	18.82	18.86	18.73	18.76
1323	NYSE	STK	Mon, Mar 2, 2015	18.73	18.91	18.72	18.87
1322	NYSE	STK	Fri, Feb 27, 2015	18.95	19.05	18.78	18.79
1321	NYSE	STK	Thu, Feb 26, 2015	19.19	19.19	18.87	18.89
1320	NYSE	STK	Wed, Feb 25, 2015	19.00	19.15	18.85	19.15
1319	NYSE	STK	Tue, Feb 24, 2015	18.73	18.98	18.65	18.94
1318	NYSE	STK	Mon, Feb 23, 2015	18.78	18.89	18.77	18.82
1317	NYSE	STK	Fri, Feb 20, 2015	18.85	18.88	18.65	18.75
1316	NYSE	STK	Thu, Feb 19, 2015	18.62	18.85	18.62	18.81
1315	NYSE	STK	Wed, Feb 18, 2015	18.65	18.65	18.53	18.62
1314	NYSE	STK	Tue, Feb 17, 2015	18.72	18.72	18.58	18.69
1313	NYSE	STK	Fri, Feb 13, 2015	18.69	18.82	18.60	18.72
1312	NYSE	STK	Thu, Feb 12, 2015	18.53	18.69	18.49	18.65
1311	NYSE	STK	Wed, Feb 11, 2015	18.53	18.93	18.44	18.89
1310	NYSE	STK	Tue, Feb 10, 2015	18.29	18.55	18.21	18.55
1309	NYSE	STK	Mon, Feb 9, 2015	18.20	18.32	18.11	18.14
1308	NYSE	STK	Fri, Feb 6, 2015	18.53	18.53	18.13	18.20
1307	NYSE	STK	Thu, Feb 5, 2015	18.36	18.58	18.36	18.45
1306	NYSE	STK	Wed, Feb 4, 2015	18.33	18.64	18.23	18.23
1305	NYSE	STK	Tue, Feb 3, 2015	18.27	18.33	18.14	18.32
1304	NYSE	STK	Mon, Feb 2, 2015	18.09	18.34	17.95	18.13
1303	NYSE	STK	Fri, Jan 30, 2015	18.37	18.41	18.05	18.09
1302	NYSE	STK	Thu, Jan 29, 2015	18.11	18.50	18.05	18.47
1301	NYSE	STK	Wed, Jan 28, 2015	18.34	18.50	18.16	18.22
1300	NYSE	STK	Tue, Jan 27, 2015	18.49	18.55	17.99	18.15
1299	NYSE	STK	Mon, Jan 26, 2015	18.86	18.89	18.58	18.66
1298	NYSE	STK	Fri, Jan 23, 2015	18.85	19.05	18.69	18.88
1297	NYSE	STK	Thu, Jan 22, 2015	18.52	18.90	18.52	18.84
1296	NYSE	STK	Wed, Jan 21, 2015	18.14	18.40	18.14	18.36
1295	NYSE	STK	Tue, Jan 20, 2015	18.15	18.32	17.94	18.24
1294	NYSE	STK	Fri, Jan 16, 2015	17.64	18.05	17.64	18.04
1293	NYSE	STK	Thu, Jan 15, 2015	17.88	18.04	17.55	17.55
1292	NYSE	STK	Wed, Jan 14, 2015	17.88	18.02	17.55	17.80
1291	NYSE	STK	Tue, Jan 13, 2015	18.02	18.52	17.95	17.99
1290	NYSE	STK	Mon, Jan 12, 2015	18.58	18.58	17.90	17.92
1289	NYSE	STK	Fri, Jan 9, 2015	19.14	19.14	18.40	18.61
1288	NYSE	STK	Thu, Jan 8, 2015	18.54	19.02	18.53	18.95
1287	NYSE	STK	Wed, Jan 7, 2015	18.21	18.56	18.09	18.39
1286	NYSE	STK	Tue, Jan 6, 2015	18.55	18.86	18.05	18.06
1285	NYSE	STK	Mon, Jan 5, 2015	19.05	19.06	18.50	18.50
1284	NYSE	STK	Fri, Jan 2, 2015	19.06	19.23	18.95	19.07
1283	NYSE	STK	Wed, Dec 31, 2014	19.42	19.42	18.93	18.93
1282	NYSE	STK	Tue, Dec 30, 2014	19.11	19.50	19.10	19.47
1281	NYSE	STK	Mon, Dec 29, 2014	19.44	19.44	19.04	19.20
1280	NYSE	STK	Fri, Dec 26, 2014	19.10	19.50	19.03	19.50
1279	NYSE	STK	Wed, Dec 24, 2014	19.24	19.44	19.00	19.00
1278	NYSE	STK	Tue, Dec 23, 2014	19.00	19.25	18.95	19.21
1277	NYSE	STK	Mon, Dec 22, 2014	18.50	18.78	18.09	18.78
1276	NYSE	STK	Fri, Dec 19, 2014	18.45	18.62	18.23	18.33
1275	NYSE	STK	Thu, Dec 18, 2014	18.39	18.68	18.09	18.20
1274	NYSE	STK	Wed, Dec 17, 2014	17.80	18.39	17.80	18.24
1273	NYSE	STK	Tue, Dec 16, 2014	17.54	18.33	17.27	17.72
1272	NYSE	STK	Mon, Dec 15, 2014	18.15	18.19	17.58	17.64
1271	NYSE	STK	Fri, Dec 12, 2014	18.44	19.49	18.03	18.11
1270	NYSE	STK	Thu, Dec 11, 2014	18.05	18.65	18.05	18.41
1269	NYSE	STK	Wed, Dec 10, 2014	18.26	18.27	17.75	17.91
1268	NYSE	STK	Tue, Dec 9, 2014	18.48	18.48	18.12	18.22
1267	NYSE	STK	Mon, Dec 8, 2014	18.29	18.70	18.20	18.58
1266	NYSE	STK	Fri, Dec 5, 2014	18.18	18.43	18.11	18.24
1265	NYSE	STK	Thu, Dec 4, 2014	18.12	18.19	18.06	18.09
1264	NYSE	STK	Wed, Dec 3, 2014	18.21	18.40	18.07	18.27
1263	NYSE	STK	Tue, Dec 2, 2014	17.84	18.23	17.82	18.16
1262	NYSE	STK	Mon, Dec 1, 2014	18.01	18.01	17.81	17.86
1261	NYSE	STK	Fri, Nov 28, 2014	18.16	18.18	18.00	18.04
1260	NYSE	STK	Wed, Nov 26, 2014	18.15	18.32	18.02	18.16
1259	NYSE	STK	Tue, Nov 25, 2014	17.80	18.19	17.73	18.19
1258	NYSE	STK	Mon, Nov 24, 2014	17.88	17.97	17.58	17.70
1257	NYSE	STK	Fri, Nov 21, 2014	17.98	18.10	17.76	17.84
1256	NYSE	STK	Thu, Nov 20, 2014	17.81	18.15	17.68	17.82
1255	NYSE	STK	Wed, Nov 19, 2014	17.94	18.17	17.75	17.83
1254	NYSE	STK	Tue, Nov 18, 2014	17.68	18.02	17.60	18.02
1253	NYSE	STK	Mon, Nov 17, 2014	17.65	17.98	17.57	17.68
1252	NYSE	STK	Fri, Nov 14, 2014	17.21	17.73	17.21	17.58
1251	NYSE	STK	Thu, Nov 13, 2014	17.50	17.80	17.33	17.70
1250	NYSE	STK	Wed, Nov 12, 2014	17.90	18.25	17.76	17.95
1249	NYSE	STK	Tue, Nov 11, 2014	17.73	17.94	17.60	17.94
1248	NYSE	STK	Mon, Nov 10, 2014	17.73	17.84	17.50	17.72
1247	NYSE	STK	Fri, Nov 7, 2014	17.46	17.72	17.34	17.72
1246	NYSE	STK	Thu, Nov 6, 2014	17.38	17.48	17.31	17.41
1245	NYSE	STK	Wed, Nov 5, 2014	17.37	17.47	17.19	17.35
1244	NYSE	STK	Tue, Nov 4, 2014	17.22	17.33	17.03	17.30
1243	NYSE	STK	Mon, Nov 3, 2014	17.31	17.45	17.16	17.19
1242	NYSE	STK	Fri, Oct 31, 2014	17.23	17.32	17.11	17.22
1241	NYSE	STK	Thu, Oct 30, 2014	17.15	17.18	16.88	16.96
1240	NYSE	STK	Wed, Oct 29, 2014	17.17	17.25	16.97	17.15
1239	NYSE	STK	Tue, Oct 28, 2014	16.91	17.18	16.91	17.10
1238	NYSE	STK	Mon, Oct 27, 2014	17.10	17.19	16.73	16.81
1237	NYSE	STK	Fri, Oct 24, 2014	17.33	17.47	17.20	17.25
1236	NYSE	STK	Thu, Oct 23, 2014	17.23	17.39	17.16	17.25
1235	NYSE	STK	Wed, Oct 22, 2014	17.06	17.11	16.82	17.05
1234	NYSE	STK	Tue, Oct 21, 2014	16.35	16.90	16.35	16.90
1233	NYSE	STK	Mon, Oct 20, 2014	16.03	16.16	15.83	16.16
1232	NYSE	STK	Fri, Oct 17, 2014	15.89	16.13	15.87	16.04
1231	NYSE	STK	Thu, Oct 16, 2014	15.14	15.74	15.01	15.70
1230	NYSE	STK	Wed, Oct 15, 2014	15.00	15.39	14.59	15.30
1229	NYSE	STK	Tue, Oct 14, 2014	15.35	15.69	15.00	15.25
1228	NYSE	STK	Mon, Oct 13, 2014	16.01	16.07	15.25	15.25
1227	NYSE	STK	Fri, Oct 10, 2014	16.75	16.92	16.14	16.14
1226	NYSE	STK	Thu, Oct 9, 2014	17.15	17.26	16.77	16.82
1225	NYSE	STK	Wed, Oct 8, 2014	17.13	17.17	16.96	17.15
1224	NYSE	STK	Tue, Oct 7, 2014	17.10	17.10	16.95	17.06
1223	NYSE	STK	Mon, Oct 6, 2014	17.30	17.45	17.01	17.12
1222	NYSE	STK	Fri, Oct 3, 2014	17.13	17.32	17.05	17.17
1221	NYSE	STK	Thu, Oct 2, 2014	17.35	17.36	16.87	16.95
1220	NYSE	STK	Wed, Oct 1, 2014	17.59	17.59	17.26	17.32
1219	NYSE	STK	Tue, Sep 30, 2014	17.42	17.73	17.42	17.51
1218	NYSE	STK	Mon, Sep 29, 2014	17.53	17.53	17.34	17.45
1217	NYSE	STK	Fri, Sep 26, 2014	17.43	17.59	17.38	17.56
1216	NYSE	STK	Thu, Sep 25, 2014	17.54	17.63	17.34	17.37
1215	NYSE	STK	Wed, Sep 24, 2014	17.60	17.60	17.44	17.60
1214	NYSE	STK	Tue, Sep 23, 2014	17.28	17.65	17.28	17.52
1213	NYSE	STK	Mon, Sep 22, 2014	17.58	17.63	17.21	17.27
1212	NYSE	STK	Fri, Sep 19, 2014	17.89	17.90	17.56	17.57
1211	NYSE	STK	Thu, Sep 18, 2014	17.85	17.90	17.83	17.88
1210	NYSE	STK	Wed, Sep 17, 2014	17.77	17.87	17.68	17.78
1209	NYSE	STK	Tue, Sep 16, 2014	17.52	17.73	17.47	17.72
1208	NYSE	STK	Mon, Sep 15, 2014	17.50	17.55	17.34	17.49
1207	NYSE	STK	Fri, Sep 12, 2014	17.38	17.54	17.34	17.46
1206	NYSE	STK	Thu, Sep 11, 2014	17.53	17.53	17.25	17.34
1205	NYSE	STK	Wed, Sep 10, 2014	17.44	17.71	17.44	17.53
1204	NYSE	STK	Tue, Sep 9, 2014	17.40	17.48	17.31	17.39
1203	NYSE	STK	Mon, Sep 8, 2014	17.32	17.42	17.28	17.40
1202	NYSE	STK	Fri, Sep 5, 2014	17.48	17.48	17.32	17.38
1201	NYSE	STK	Thu, Sep 4, 2014	17.44	17.57	17.38	17.45
1200	NYSE	STK	Wed, Sep 3, 2014	17.30	17.36	17.23	17.36
1199	NYSE	STK	Tue, Sep 2, 2014	17.32	17.47	17.16	17.25
1198	NYSE	STK	Fri, Aug 29, 2014	17.45	17.45	17.18	17.26
1197	NYSE	STK	Thu, Aug 28, 2014	17.46	17.49	17.34	17.46
1196	NYSE	STK	Wed, Aug 27, 2014	17.54	17.57	17.46	17.57
1195	NYSE	STK	Tue, Aug 26, 2014	17.24	17.59	17.24	17.57
1194	NYSE	STK	Mon, Aug 25, 2014	17.26	17.31	17.12	17.31
1193	NYSE	STK	Fri, Aug 22, 2014	17.06	17.22	17.01	17.18
1192	NYSE	STK	Thu, Aug 21, 2014	16.98	17.27	16.98	17.00
1191	NYSE	STK	Wed, Aug 20, 2014	17.13	17.13	16.95	16.98
1190	NYSE	STK	Tue, Aug 19, 2014	17.49	17.54	16.93	17.05
1189	NYSE	STK	Mon, Aug 18, 2014	17.61	17.61	17.31	17.38
1188	NYSE	STK	Fri, Aug 15, 2014	17.68	17.71	17.51	17.55
1187	NYSE	STK	Thu, Aug 14, 2014	17.38	17.68	17.33	17.64
1186	NYSE	STK	Wed, Aug 13, 2014	17.67	17.67	17.58	17.65
1185	NYSE	STK	Tue, Aug 12, 2014	17.59	17.59	17.47	17.56
1184	NYSE	STK	Mon, Aug 11, 2014	17.65	17.65	17.34	17.52
1183	NYSE	STK	Fri, Aug 8, 2014	17.43	17.68	17.42	17.64
1182	NYSE	STK	Thu, Aug 7, 2014	17.23	17.43	17.17	17.42
1181	NYSE	STK	Wed, Aug 6, 2014	17.05	17.23	16.99	17.10
1180	NYSE	STK	Tue, Aug 5, 2014	17.14	17.15	17.00	17.04
1179	NYSE	STK	Mon, Aug 4, 2014	17.00	17.30	16.93	17.16
1178	NYSE	STK	Fri, Aug 1, 2014	17.07	17.26	16.93	17.03
1177	NYSE	STK	Thu, Jul 31, 2014	17.24	17.24	17.02	17.08
1176	NYSE	STK	Wed, Jul 30, 2014	17.33	17.39	17.25	17.33
1175	NYSE	STK	Tue, Jul 29, 2014	17.11	17.26	17.11	17.21
1174	NYSE	STK	Mon, Jul 28, 2014	17.13	17.17	17.04	17.11
1173	NYSE	STK	Fri, Jul 25, 2014	17.01	17.14	17.01	17.08
1172	NYSE	STK	Thu, Jul 24, 2014	17.20	17.20	17.08	17.09
1171	NYSE	STK	Wed, Jul 23, 2014	17.09	17.27	17.05	17.20
1170	NYSE	STK	Tue, Jul 22, 2014	17.06	17.28	17.04	17.08
1169	NYSE	STK	Mon, Jul 21, 2014	16.95	17.05	16.91	17.04
1168	NYSE	STK	Fri, Jul 18, 2014	16.87	17.00	16.87	17.00
1167	NYSE	STK	Thu, Jul 17, 2014	16.94	16.97	16.77	16.81
1166	NYSE	STK	Wed, Jul 16, 2014	17.15	17.20	16.97	16.98
1165	NYSE	STK	Tue, Jul 15, 2014	17.14	17.14	16.85	17.05
1164	NYSE	STK	Mon, Jul 14, 2014	17.42	17.42	17.07	17.08
1163	NYSE	STK	Fri, Jul 11, 2014	17.42	17.49	17.12	17.27
1162	NYSE	STK	Thu, Jul 10, 2014	17.30	17.50	17.18	17.41
1161	NYSE	STK	Wed, Jul 9, 2014	17.30	17.43	17.15	17.41
1160	NYSE	STK	Tue, Jul 8, 2014	17.38	17.38	17.06	17.24
1159	NYSE	STK	Mon, Jul 7, 2014	17.32	17.44	17.22	17.35
1158	NYSE	STK	Thu, Jul 3, 2014	17.16	17.31	17.16	17.31
1157	NYSE	STK	Wed, Jul 2, 2014	17.30	17.30	17.08	17.14
1156	NYSE	STK	Tue, Jul 1, 2014	17.10	17.35	16.95	17.26
1155	NYSE	STK	Mon, Jun 30, 2014	17.17	17.30	16.92	16.92
1154	NYSE	STK	Fri, Jun 27, 2014	17.06	17.17	16.98	17.13
1153	NYSE	STK	Thu, Jun 26, 2014	17.10	17.18	16.94	17.01
1152	NYSE	STK	Wed, Jun 25, 2014	17.04	17.20	17.01	17.18
1151	NYSE	STK	Tue, Jun 24, 2014	17.13	17.28	16.96	17.08
1150	NYSE	STK	Mon, Jun 23, 2014	17.07	17.10	16.87	17.09
1149	NYSE	STK	Fri, Jun 20, 2014	17.10	17.21	17.02	17.08
1148	NYSE	STK	Thu, Jun 19, 2014	17.06	17.16	16.95	17.04
1147	NYSE	STK	Wed, Jun 18, 2014	17.09	17.16	16.99	17.04
1146	NYSE	STK	Tue, Jun 17, 2014	17.24	17.24	16.92	16.99
1145	NYSE	STK	Mon, Jun 16, 2014	17.19	17.24	17.08	17.24
1144	NYSE	STK	Fri, Jun 13, 2014	17.10	17.43	17.06	17.18
1143	NYSE	STK	Thu, Jun 12, 2014	17.02	17.06	16.90	17.00
1142	NYSE	STK	Wed, Jun 11, 2014	17.03	17.10	16.81	17.00
1141	NYSE	STK	Tue, Jun 10, 2014	16.76	17.09	16.76	17.09
1140	NYSE	STK	Mon, Jun 9, 2014	16.65	16.80	16.65	16.74
1139	NYSE	STK	Fri, Jun 6, 2014	16.98	16.99	16.60	16.66
1138	NYSE	STK	Thu, Jun 5, 2014	16.99	17.06	16.82	16.85
1137	NYSE	STK	Wed, Jun 4, 2014	16.70	16.87	16.63	16.87
1136	NYSE	STK	Tue, Jun 3, 2014	16.80	16.80	16.65	16.68
1135	NYSE	STK	Mon, Jun 2, 2014	16.64	16.81	16.57	16.79
1134	NYSE	STK	Fri, May 30, 2014	16.40	16.65	16.28	16.54
1133	NYSE	STK	Thu, May 29, 2014	16.54	16.65	16.38	16.38
1132	NYSE	STK	Wed, May 28, 2014	16.59	16.66	16.40	16.50
1131	NYSE	STK	Tue, May 27, 2014	16.41	16.67	16.31	16.49
1130	NYSE	STK	Fri, May 23, 2014	16.19	16.35	16.19	16.31
1129	NYSE	STK	Thu, May 22, 2014	15.95	16.19	15.92	16.19
1128	NYSE	STK	Wed, May 21, 2014	15.94	15.95	15.89	15.95
1127	NYSE	STK	Tue, May 20, 2014	15.95	15.95	15.85	15.89
1126	NYSE	STK	Mon, May 19, 2014	15.93	16.01	15.90	15.94
1125	NYSE	STK	Fri, May 16, 2014	16.10	16.10	15.91	15.93
1124	NYSE	STK	Thu, May 15, 2014	16.30	16.36	15.90	16.08
1123	NYSE	STK	Wed, May 14, 2014	16.93	16.93	16.68	16.75
1122	NYSE	STK	Tue, May 13, 2014	16.86	17.17	16.81	16.94
1121	NYSE	STK	Mon, May 12, 2014	16.74	16.86	16.57	16.86
1120	NYSE	STK	Fri, May 9, 2014	16.60	16.85	16.53	16.55
1119	NYSE	STK	Thu, May 8, 2014	16.52	16.63	16.41	16.60
1118	NYSE	STK	Wed, May 7, 2014	16.36	16.64	16.36	16.54
1117	NYSE	STK	Tue, May 6, 2014	16.18	16.33	16.15	16.32
1116	NYSE	STK	Mon, May 5, 2014	16.13	16.19	15.98	16.19
1115	NYSE	STK	Fri, May 2, 2014	16.07	16.17	15.97	16.17
1114	NYSE	STK	Thu, May 1, 2014	15.99	16.06	15.86	16.06
1113	NYSE	STK	Wed, Apr 30, 2014	15.98	15.98	15.85	15.96
1112	NYSE	STK	Tue, Apr 29, 2014	16.22	16.25	15.99	15.99
1111	NYSE	STK	Mon, Apr 28, 2014	16.23	16.52	16.09	16.21
1110	NYSE	STK	Fri, Apr 25, 2014	16.20	16.26	16.17	16.22
1109	NYSE	STK	Thu, Apr 24, 2014	16.50	16.54	16.14	16.22
1108	NYSE	STK	Wed, Apr 23, 2014	16.30	16.37	16.28	16.37
1107	NYSE	STK	Tue, Apr 22, 2014	16.18	16.37	16.12	16.33
1106	NYSE	STK	Mon, Apr 21, 2014	16.10	16.17	16.00	16.13
1105	NYSE	STK	Thu, Apr 17, 2014	15.98	16.17	15.95	16.00
1104	NYSE	STK	Wed, Apr 16, 2014	15.95	16.08	15.89	16.08
1103	NYSE	STK	Tue, Apr 15, 2014	15.79	15.96	15.65	15.95
1102	NYSE	STK	Mon, Apr 14, 2014	15.61	15.77	15.53	15.69
1101	NYSE	STK	Fri, Apr 11, 2014	15.44	15.69	15.31	15.57
1100	NYSE	STK	Thu, Apr 10, 2014	15.78	15.99	15.45	15.54
1099	NYSE	STK	Wed, Apr 9, 2014	15.62	15.84	15.62	15.71
1098	NYSE	STK	Tue, Apr 8, 2014	15.60	15.69	15.55	15.63
1097	NYSE	STK	Mon, Apr 7, 2014	15.70	15.89	15.45	15.59
1096	NYSE	STK	Fri, Apr 4, 2014	16.07	16.07	15.72	15.75
1095	NYSE	STK	Thu, Apr 3, 2014	16.02	16.05	15.91	16.05
1094	NYSE	STK	Wed, Apr 2, 2014	15.94	16.05	15.86	15.96
1093	NYSE	STK	Tue, Apr 1, 2014	15.80	15.94	15.79	15.86
1092	NYSE	STK	Mon, Mar 31, 2014	15.68	15.80	15.61	15.80
1091	NYSE	STK	Fri, Mar 28, 2014	15.59	15.70	15.55	15.61
1090	NYSE	STK	Thu, Mar 27, 2014	15.68	15.68	15.52	15.52
1089	NYSE	STK	Wed, Mar 26, 2014	15.70	15.79	15.65	15.71
1088	NYSE	STK	Tue, Mar 25, 2014	15.68	15.79	15.63	15.68
1087	NYSE	STK	Mon, Mar 24, 2014	15.78	15.78	15.60	15.66
1086	NYSE	STK	Fri, Mar 21, 2014	15.69	15.79	15.68	15.79
1085	NYSE	STK	Thu, Mar 20, 2014	15.62	15.66	15.51	15.65
1084	NYSE	STK	Wed, Mar 19, 2014	15.58	15.62	15.51	15.60
1083	NYSE	STK	Tue, Mar 18, 2014	15.54	15.56	15.48	15.56
1082	NYSE	STK	Mon, Mar 17, 2014	15.46	15.57	15.30	15.47
1081	NYSE	STK	Fri, Mar 14, 2014	15.44	15.45	15.35	15.41
1080	NYSE	STK	Thu, Mar 13, 2014	15.58	15.62	15.36	15.38
1079	NYSE	STK	Wed, Mar 12, 2014	15.65	15.66	15.50	15.53
1078	NYSE	STK	Tue, Mar 11, 2014	15.57	15.76	15.42	15.76
1077	NYSE	STK	Mon, Mar 10, 2014	15.52	15.54	15.35	15.48
1076	NYSE	STK	Fri, Mar 7, 2014	15.69	15.69	15.35	15.44
1075	NYSE	STK	Thu, Mar 6, 2014	15.59	15.60	15.43	15.57
1074	NYSE	STK	Wed, Mar 5, 2014	15.53	15.59	15.45	15.54
1073	NYSE	STK	Tue, Mar 4, 2014	15.56	15.59	15.42	15.46
1072	NYSE	STK	Mon, Mar 3, 2014	15.30	15.37	15.22	15.24
1071	NYSE	STK	Fri, Feb 28, 2014	15.65	15.65	15.41	15.46
1070	NYSE	STK	Thu, Feb 27, 2014	15.78	15.78	15.52	15.59
1069	NYSE	STK	Wed, Feb 26, 2014	15.55	15.70	15.50	15.68
1068	NYSE	STK	Tue, Feb 25, 2014	15.39	15.40	15.23	15.40
1067	NYSE	STK	Mon, Feb 24, 2014	15.45	15.45	15.32	15.32
1066	NYSE	STK	Fri, Feb 21, 2014	15.36	15.49	15.28	15.41
1065	NYSE	STK	Thu, Feb 20, 2014	15.44	15.47	15.23	15.25
1064	NYSE	STK	Wed, Feb 19, 2014	15.44	15.50	15.20	15.38
1063	NYSE	STK	Tue, Feb 18, 2014	15.30	15.47	15.30	15.34
1062	NYSE	STK	Fri, Feb 14, 2014	15.42	15.56	15.26	15.32
1061	NYSE	STK	Thu, Feb 13, 2014	15.44	15.67	15.17	15.43
1060	NYSE	STK	Wed, Feb 12, 2014	15.75	15.76	15.56	15.67
1059	NYSE	STK	Tue, Feb 11, 2014	15.64	15.75	15.50	15.73
1058	NYSE	STK	Mon, Feb 10, 2014	15.39	15.64	15.39	15.64
1057	NYSE	STK	Fri, Feb 7, 2014	15.30	15.45	15.30	15.45
1056	NYSE	STK	Thu, Feb 6, 2014	15.05	15.35	15.05	15.19
1055	NYSE	STK	Wed, Feb 5, 2014	15.02	15.08	14.92	15.00
1054	NYSE	STK	Tue, Feb 4, 2014	14.91	15.06	14.84	15.01
1053	NYSE	STK	Mon, Feb 3, 2014	15.16	15.19	14.83	14.89
1052	NYSE	STK	Fri, Jan 31, 2014	15.08	15.20	14.94	15.11
1051	NYSE	STK	Thu, Jan 30, 2014	15.07	15.22	14.97	15.22
1050	NYSE	STK	Wed, Jan 29, 2014	14.89	15.00	14.80	14.90
1049	NYSE	STK	Tue, Jan 28, 2014	15.07	15.07	14.84	14.95
1048	NYSE	STK	Mon, Jan 27, 2014	15.33	15.33	14.77	14.90
1047	NYSE	STK	Fri, Jan 24, 2014	15.34	15.34	15.00	15.04
1046	NYSE	STK	Thu, Jan 23, 2014	15.31	15.36	15.22	15.32
1045	NYSE	STK	Wed, Jan 22, 2014	15.35	15.39	15.25	15.30
1044	NYSE	STK	Tue, Jan 21, 2014	15.22	15.33	15.22	15.28
1043	NYSE	STK	Fri, Jan 17, 2014	15.08	15.18	15.01	15.15
1042	NYSE	STK	Thu, Jan 16, 2014	15.02	15.08	14.90	15.02
1041	NYSE	STK	Wed, Jan 15, 2014	14.78	14.92	14.78	14.88
1040	NYSE	STK	Tue, Jan 14, 2014	14.63	14.75	14.54	14.73
1039	NYSE	STK	Mon, Jan 13, 2014	14.61	14.71	14.53	14.53
1038	NYSE	STK	Fri, Jan 10, 2014	14.71	14.72	14.55	14.63
1037	NYSE	STK	Thu, Jan 9, 2014	14.65	14.75	14.55	14.63
1036	NYSE	STK	Wed, Jan 8, 2014	14.65	14.75	14.62	14.64
1035	NYSE	STK	Tue, Jan 7, 2014	14.42	14.63	14.42	14.58
1034	NYSE	STK	Mon, Jan 6, 2014	14.29	14.52	14.28	14.34
1033	NYSE	STK	Fri, Jan 3, 2014	14.28	14.34	14.23	14.23
1032	NYSE	STK	Thu, Jan 2, 2014	14.41	14.41	14.26	14.27
1031	NYSE	STK	Tue, Dec 31, 2013	14.31	14.55	14.25	14.39
1030	NYSE	STK	Mon, Dec 30, 2013	14.44	14.50	14.31	14.38
1029	NYSE	STK	Fri, Dec 27, 2013	14.58	14.62	14.45	14.48
1028	NYSE	STK	Thu, Dec 26, 2013	14.50	14.68	14.50	14.63
1027	NYSE	STK	Tue, Dec 24, 2013	14.47	14.62	14.44	14.57
1026	NYSE	STK	Mon, Dec 23, 2013	14.37	14.52	14.29	14.48
1025	NYSE	STK	Fri, Dec 20, 2013	14.04	14.25	14.04	14.23
1024	NYSE	STK	Thu, Dec 19, 2013	14.20	14.25	14.03	14.07
1023	NYSE	STK	Wed, Dec 18, 2013	14.09	14.25	14.07	14.24
1022	NYSE	STK	Tue, Dec 17, 2013	13.98	14.17	13.98	14.14
1021	NYSE	STK	Mon, Dec 16, 2013	14.06	14.12	13.97	14.01
1020	NYSE	STK	Fri, Dec 13, 2013	13.99	14.01	13.92	13.96
1019	NYSE	STK	Thu, Dec 12, 2013	14.10	14.10	13.98	14.01
1018	NYSE	STK	Wed, Dec 11, 2013	14.10	14.12	14.01	14.04
1017	NYSE	STK	Tue, Dec 10, 2013	14.16	14.31	14.09	14.15
1016	NYSE	STK	Mon, Dec 9, 2013	14.37	14.37	14.10	14.14
1015	NYSE	STK	Fri, Dec 6, 2013	14.43	14.48	14.30	14.40
1014	NYSE	STK	Thu, Dec 5, 2013	14.45	14.50	14.32	14.41
1013	NYSE	STK	Wed, Dec 4, 2013	14.44	14.46	14.30	14.39
1012	NYSE	STK	Tue, Dec 3, 2013	14.46	14.57	14.30	14.36
1011	NYSE	STK	Mon, Dec 2, 2013	14.62	14.62	14.41	14.46
1010	NYSE	STK	Fri, Nov 29, 2013	14.64	14.65	14.58	14.60
1009	NYSE	STK	Wed, Nov 27, 2013	14.75	14.75	14.46	14.55
1008	NYSE	STK	Tue, Nov 26, 2013	14.53	14.75	14.39	14.69
1007	NYSE	STK	Mon, Nov 25, 2013	14.42	14.45	14.37	14.42
1006	NYSE	STK	Fri, Nov 22, 2013	14.37	14.51	14.30	14.30
1005	NYSE	STK	Thu, Nov 21, 2013	14.44	14.44	14.30	14.41
1004	NYSE	STK	Wed, Nov 20, 2013	14.38	14.49	14.25	14.34
1003	NYSE	STK	Tue, Nov 19, 2013	14.64	14.71	14.40	14.43
1002	NYSE	STK	Mon, Nov 18, 2013	14.86	14.86	14.53	14.58
1001	NYSE	STK	Fri, Nov 15, 2013	14.89	14.89	14.66	14.72
1000	NYSE	STK	Thu, Nov 14, 2013	14.78	14.84	14.50	14.77
999	NYSE	STK	Wed, Nov 13, 2013	14.94	15.14	14.83	15.14
998	NYSE	STK	Tue, Nov 12, 2013	14.80	14.94	14.79	14.90
997	NYSE	STK	Mon, Nov 11, 2013	14.94	15.13	14.77	14.86
996	NYSE	STK	Fri, Nov 8, 2013	14.66	15.13	14.46	15.00
995	NYSE	STK	Thu, Nov 7, 2013	14.71	14.85	14.58	14.63
994	NYSE	STK	Wed, Nov 6, 2013	14.63	14.83	14.62	14.62
993	NYSE	STK	Tue, Nov 5, 2013	14.51	14.79	14.36	14.62
992	NYSE	STK	Mon, Nov 4, 2013	14.67	14.79	14.61	14.64
991	NYSE	STK	Fri, Nov 1, 2013	14.68	14.75	14.54	14.61
990	NYSE	STK	Thu, Oct 31, 2013	14.68	14.70	14.59	14.65
989	NYSE	STK	Wed, Oct 30, 2013	14.60	14.69	14.52	14.66
988	NYSE	STK	Tue, Oct 29, 2013	14.55	14.60	14.47	14.50
987	NYSE	STK	Mon, Oct 28, 2013	14.44	14.50	14.40	14.45
986	NYSE	STK	Fri, Oct 25, 2013	14.64	14.64	14.40	14.44
985	NYSE	STK	Thu, Oct 24, 2013	14.77	14.77	14.51	14.51
984	NYSE	STK	Wed, Oct 23, 2013	14.83	14.88	14.56	14.75
983	NYSE	STK	Tue, Oct 22, 2013	14.94	14.94	14.82	14.89
982	NYSE	STK	Mon, Oct 21, 2013	14.91	14.94	14.79	14.87
981	NYSE	STK	Fri, Oct 18, 2013	14.68	14.87	14.63	14.87
980	NYSE	STK	Thu, Oct 17, 2013	14.48	14.56	14.40	14.56
979	NYSE	STK	Wed, Oct 16, 2013	14.39	14.48	14.34	14.48
978	NYSE	STK	Tue, Oct 15, 2013	14.49	14.63	14.32	14.32
977	NYSE	STK	Mon, Oct 14, 2013	14.41	14.49	14.40	14.45
976	NYSE	STK	Fri, Oct 11, 2013	14.27	14.49	14.27	14.40
975	NYSE	STK	Thu, Oct 10, 2013	14.28	14.42	14.25	14.36
974	NYSE	STK	Wed, Oct 9, 2013	14.28	14.28	14.05	14.18
973	NYSE	STK	Tue, Oct 8, 2013	14.33	14.36	14.12	14.18
972	NYSE	STK	Mon, Oct 7, 2013	14.31	14.39	14.26	14.26
971	NYSE	STK	Fri, Oct 4, 2013	14.26	14.41	14.24	14.36
970	NYSE	STK	Thu, Oct 3, 2013	14.39	14.42	14.16	14.31
969	NYSE	STK	Wed, Oct 2, 2013	14.30	14.42	14.30	14.37
968	NYSE	STK	Tue, Oct 1, 2013	14.31	14.48	14.30	14.36
967	NYSE	STK	Mon, Sep 30, 2013	14.25	14.35	14.16	14.21
966	NYSE	STK	Fri, Sep 27, 2013	14.30	14.40	14.30	14.35
965	NYSE	STK	Thu, Sep 26, 2013	14.43	14.57	14.40	14.40
964	NYSE	STK	Wed, Sep 25, 2013	14.42	14.50	14.36	14.39
963	NYSE	STK	Tue, Sep 24, 2013	14.43	14.55	14.40	14.42
962	NYSE	STK	Mon, Sep 23, 2013	14.50	14.57	14.45	14.50
961	NYSE	STK	Fri, Sep 20, 2013	14.66	14.81	14.43	14.45
960	NYSE	STK	Thu, Sep 19, 2013	14.92	14.92	14.62	14.63
959	NYSE	STK	Wed, Sep 18, 2013	14.67	14.83	14.56	14.83
958	NYSE	STK	Tue, Sep 17, 2013	14.58	14.70	14.45	14.58
957	NYSE	STK	Mon, Sep 16, 2013	14.73	14.73	14.47	14.55
956	NYSE	STK	Fri, Sep 13, 2013	14.69	14.69	14.52	14.65
955	NYSE	STK	Thu, Sep 12, 2013	14.65	14.69	14.50	14.65
954	NYSE	STK	Wed, Sep 11, 2013	14.55	14.69	14.53	14.65
953	NYSE	STK	Tue, Sep 10, 2013	14.53	14.72	14.49	14.55
952	NYSE	STK	Mon, Sep 9, 2013	14.41	14.55	14.35	14.51
951	NYSE	STK	Fri, Sep 6, 2013	14.47	14.58	14.30	14.38
950	NYSE	STK	Thu, Sep 5, 2013	14.29	14.52	14.28	14.38
949	NYSE	STK	Wed, Sep 4, 2013	14.10	14.30	14.10	14.22
948	NYSE	STK	Tue, Sep 3, 2013	14.25	14.33	14.10	14.10
947	NYSE	STK	Fri, Aug 30, 2013	14.22	14.25	14.07	14.14
946	NYSE	STK	Thu, Aug 29, 2013	14.14	14.28	14.14	14.16
945	NYSE	STK	Wed, Aug 28, 2013	14.22	14.24	14.12	14.15
944	NYSE	STK	Tue, Aug 27, 2013	14.19	14.38	14.12	14.16
943	NYSE	STK	Mon, Aug 26, 2013	14.37	14.41	14.27	14.32
942	NYSE	STK	Fri, Aug 23, 2013	14.36	14.42	14.25	14.41
941	NYSE	STK	Thu, Aug 22, 2013	14.09	14.31	14.09	14.25
940	NYSE	STK	Wed, Aug 21, 2013	14.17	14.20	14.03	14.12
939	NYSE	STK	Tue, Aug 20, 2013	14.16	14.29	14.15	14.20
938	NYSE	STK	Mon, Aug 19, 2013	14.44	14.45	14.21	14.21
937	NYSE	STK	Fri, Aug 16, 2013	14.52	14.52	14.32	14.33
936	NYSE	STK	Thu, Aug 15, 2013	14.50	14.65	14.43	14.47
935	NYSE	STK	Wed, Aug 14, 2013	15.08	15.20	15.00	15.16
934	NYSE	STK	Tue, Aug 13, 2013	15.00	15.04	14.79	15.01
933	NYSE	STK	Mon, Aug 12, 2013	14.82	14.90	14.79	14.87
932	NYSE	STK	Fri, Aug 9, 2013	14.86	14.94	14.70	14.76
931	NYSE	STK	Thu, Aug 8, 2013	14.73	14.82	14.69	14.78
930	NYSE	STK	Wed, Aug 7, 2013	14.71	14.93	14.58	14.61
929	NYSE	STK	Tue, Aug 6, 2013	15.04	15.06	14.74	14.75
928	NYSE	STK	Mon, Aug 5, 2013	15.09	15.09	14.98	15.04
927	NYSE	STK	Fri, Aug 2, 2013	15.00	15.09	14.96	15.09
926	NYSE	STK	Thu, Aug 1, 2013	14.88	14.98	14.88	14.93
925	NYSE	STK	Wed, Jul 31, 2013	14.90	14.98	14.81	14.92
924	NYSE	STK	Tue, Jul 30, 2013	14.91	14.97	14.82	14.82
923	NYSE	STK	Mon, Jul 29, 2013	14.95	14.95	14.80	14.86
922	NYSE	STK	Fri, Jul 26, 2013	14.76	14.85	14.70	14.84
921	NYSE	STK	Thu, Jul 25, 2013	14.75	14.89	14.64	14.88
920	NYSE	STK	Wed, Jul 24, 2013	14.86	14.86	14.70	14.75
919	NYSE	STK	Tue, Jul 23, 2013	14.77	14.77	14.63	14.75
918	NYSE	STK	Mon, Jul 22, 2013	14.75	14.78	14.66	14.76
917	NYSE	STK	Fri, Jul 19, 2013	14.60	14.62	14.53	14.55
916	NYSE	STK	Thu, Jul 18, 2013	14.72	14.84	14.62	14.75
915	NYSE	STK	Wed, Jul 17, 2013	14.71	14.74	14.62	14.70
914	NYSE	STK	Tue, Jul 16, 2013	14.76	14.78	14.59	14.59
913	NYSE	STK	Mon, Jul 15, 2013	15.01	15.01	14.81	14.82
912	NYSE	STK	Fri, Jul 12, 2013	14.86	14.99	14.86	14.90
911	NYSE	STK	Thu, Jul 11, 2013	14.92	14.96	14.85	14.92
910	NYSE	STK	Wed, Jul 10, 2013	14.64	14.71	14.55	14.68
909	NYSE	STK	Tue, Jul 9, 2013	14.52	14.64	14.52	14.61
908	NYSE	STK	Mon, Jul 8, 2013	14.55	14.65	14.46	14.50
907	NYSE	STK	Fri, Jul 5, 2013	14.44	14.57	14.43	14.53
906	NYSE	STK	Wed, Jul 3, 2013	14.40	14.47	14.36	14.39
905	NYSE	STK	Tue, Jul 2, 2013	14.45	14.69	14.33	14.44
904	NYSE	STK	Mon, Jul 1, 2013	14.40	14.55	14.40	14.46
903	NYSE	STK	Fri, Jun 28, 2013	14.28	14.46	14.22	14.37
902	NYSE	STK	Thu, Jun 27, 2013	14.23	14.37	14.22	14.35
901	NYSE	STK	Wed, Jun 26, 2013	14.02	14.17	13.97	14.13
900	NYSE	STK	Tue, Jun 25, 2013	13.78	13.93	13.77	13.89
899	NYSE	STK	Mon, Jun 24, 2013	13.86	14.00	13.77	13.77
898	NYSE	STK	Fri, Jun 21, 2013	14.19	14.27	14.00	14.04
897	NYSE	STK	Thu, Jun 20, 2013	14.44	14.44	14.16	14.23
896	NYSE	STK	Wed, Jun 19, 2013	14.72	14.72	14.50	14.52
895	NYSE	STK	Tue, Jun 18, 2013	14.66	14.69	14.62	14.67
894	NYSE	STK	Mon, Jun 17, 2013	14.70	14.70	14.52	14.59
893	NYSE	STK	Fri, Jun 14, 2013	14.63	14.67	14.51	14.53
892	NYSE	STK	Thu, Jun 13, 2013	14.66	14.70	14.54	14.67
891	NYSE	STK	Wed, Jun 12, 2013	14.93	14.93	14.58	14.59
890	NYSE	STK	Tue, Jun 11, 2013	15.06	15.30	14.81	14.82
889	NYSE	STK	Mon, Jun 10, 2013	15.03	15.08	14.91	15.08
888	NYSE	STK	Fri, Jun 7, 2013	14.95	15.10	14.90	15.00
887	NYSE	STK	Thu, Jun 6, 2013	14.92	15.12	14.79	14.99
886	NYSE	STK	Wed, Jun 5, 2013	15.03	15.03	14.86	15.00
885	NYSE	STK	Tue, Jun 4, 2013	15.08	15.15	15.04	15.10
884	NYSE	STK	Mon, Jun 3, 2013	15.21	15.31	15.04	15.12
883	NYSE	STK	Fri, May 31, 2013	15.19	15.35	15.16	15.24
882	NYSE	STK	Thu, May 30, 2013	15.12	15.21	15.04	15.17
881	NYSE	STK	Wed, May 29, 2013	15.12	15.12	15.00	15.06
880	NYSE	STK	Tue, May 28, 2013	15.06	15.28	14.96	15.04
879	NYSE	STK	Fri, May 24, 2013	14.90	14.90	14.78	14.90
878	NYSE	STK	Thu, May 23, 2013	14.96	15.00	14.82	14.91
877	NYSE	STK	Wed, May 22, 2013	15.11	15.22	15.01	15.05
876	NYSE	STK	Tue, May 21, 2013	15.11	15.11	14.99	15.07
875	NYSE	STK	Mon, May 20, 2013	15.13	15.24	15.00	15.02
874	NYSE	STK	Fri, May 17, 2013	15.13	15.13	15.02	15.08
873	NYSE	STK	Thu, May 16, 2013	14.91	14.98	14.74	14.95
872	NYSE	STK	Wed, May 15, 2013	15.18	15.30	15.12	15.30
871	NYSE	STK	Tue, May 14, 2013	15.13	15.29	15.13	15.18
870	NYSE	STK	Mon, May 13, 2013	15.15	15.34	15.10	15.13
869	NYSE	STK	Fri, May 10, 2013	15.10	15.33	15.05	15.18
868	NYSE	STK	Thu, May 9, 2013	15.12	15.36	15.00	15.02
867	NYSE	STK	Wed, May 8, 2013	15.04	15.24	15.04	15.17
866	NYSE	STK	Tue, May 7, 2013	15.03	15.13	15.03	15.08
865	NYSE	STK	Mon, May 6, 2013	14.97	15.07	14.97	15.02
864	NYSE	STK	Fri, May 3, 2013	14.91	15.06	14.91	15.00
863	NYSE	STK	Thu, May 2, 2013	14.75	15.00	14.75	14.85
862	NYSE	STK	Wed, May 1, 2013	14.91	15.00	14.80	14.80
861	NYSE	STK	Tue, Apr 30, 2013	14.92	15.05	14.91	14.95
860	NYSE	STK	Mon, Apr 29, 2013	14.94	15.06	14.83	14.89
859	NYSE	STK	Fri, Apr 26, 2013	14.97	15.06	14.94	14.96
858	NYSE	STK	Thu, Apr 25, 2013	14.93	15.05	14.87	15.05
857	NYSE	STK	Wed, Apr 24, 2013	14.70	14.83	14.68	14.80
856	NYSE	STK	Tue, Apr 23, 2013	14.57	14.77	14.54	14.68
855	NYSE	STK	Mon, Apr 22, 2013	14.68	14.68	14.40	14.56
854	NYSE	STK	Fri, Apr 19, 2013	14.45	14.68	14.32	14.60
853	NYSE	STK	Thu, Apr 18, 2013	14.46	14.58	14.34	14.40
852	NYSE	STK	Wed, Apr 17, 2013	14.66	14.68	14.44	14.50
851	NYSE	STK	Tue, Apr 16, 2013	14.72	14.75	14.61	14.68
850	NYSE	STK	Mon, Apr 15, 2013	14.73	14.83	14.59	14.60
849	NYSE	STK	Fri, Apr 12, 2013	14.85	14.90	14.79	14.85
848	NYSE	STK	Thu, Apr 11, 2013	14.95	15.07	14.91	14.95
847	NYSE	STK	Wed, Apr 10, 2013	14.71	15.02	14.71	15.02
846	NYSE	STK	Tue, Apr 9, 2013	14.67	14.76	14.66	14.73
845	NYSE	STK	Mon, Apr 8, 2013	14.75	14.75	14.59	14.67
844	NYSE	STK	Fri, Apr 5, 2013	14.68	14.70	14.35	14.68
843	NYSE	STK	Thu, Apr 4, 2013	14.79	14.88	14.64	14.72
842	NYSE	STK	Wed, Apr 3, 2013	14.91	15.06	14.76	14.84
841	NYSE	STK	Tue, Apr 2, 2013	15.07	15.09	14.97	14.98
840	NYSE	STK	Mon, Apr 1, 2013	15.02	15.11	14.93	14.98
839	NYSE	STK	Thu, Mar 28, 2013	15.00	15.09	14.90	15.01
838	NYSE	STK	Wed, Mar 27, 2013	14.97	15.12	14.97	15.06
837	NYSE	STK	Tue, Mar 26, 2013	15.15	15.20	15.03	15.10
836	NYSE	STK	Mon, Mar 25, 2013	15.35	15.35	15.12	15.18
835	NYSE	STK	Fri, Mar 22, 2013	15.17	15.27	15.17	15.25
834	NYSE	STK	Thu, Mar 21, 2013	14.97	15.26	14.96	15.16
833	NYSE	STK	Wed, Mar 20, 2013	15.05	15.11	15.01	15.07
832	NYSE	STK	Tue, Mar 19, 2013	15.16	15.21	14.93	15.06
831	NYSE	STK	Mon, Mar 18, 2013	15.11	15.22	15.03	15.03
830	NYSE	STK	Fri, Mar 15, 2013	15.36	15.36	15.24	15.27
829	NYSE	STK	Thu, Mar 14, 2013	15.27	15.39	15.27	15.37
828	NYSE	STK	Wed, Mar 13, 2013	15.43	15.48	15.24	15.25
827	NYSE	STK	Tue, Mar 12, 2013	15.37	15.48	15.25	15.38
826	NYSE	STK	Mon, Mar 11, 2013	15.35	15.44	15.33	15.43
825	NYSE	STK	Fri, Mar 8, 2013	15.35	15.42	15.24	15.29
824	NYSE	STK	Thu, Mar 7, 2013	15.30	15.39	15.24	15.29
823	NYSE	STK	Wed, Mar 6, 2013	15.29	15.53	15.29	15.33
822	NYSE	STK	Tue, Mar 5, 2013	15.38	15.53	15.30	15.30
821	NYSE	STK	Mon, Mar 4, 2013	15.47	15.56	15.30	15.36
820	NYSE	STK	Fri, Mar 1, 2013	15.42	15.72	15.37	15.53
819	NYSE	STK	Thu, Feb 28, 2013	15.77	15.80	15.43	15.56
818	NYSE	STK	Wed, Feb 27, 2013	15.21	15.66	15.18	15.65
817	NYSE	STK	Tue, Feb 26, 2013	14.99	15.13	14.97	15.12
816	NYSE	STK	Mon, Feb 25, 2013	15.45	15.45	14.89	14.97
815	NYSE	STK	Fri, Feb 22, 2013	15.18	15.32	14.97	15.32
814	NYSE	STK	Thu, Feb 21, 2013	15.07	15.08	14.97	15.07
813	NYSE	STK	Wed, Feb 20, 2013	15.55	15.65	14.95	15.03
812	NYSE	STK	Tue, Feb 19, 2013	15.52	15.65	15.48	15.61
811	NYSE	STK	Fri, Feb 15, 2013	15.62	15.62	15.45	15.53
810	NYSE	STK	Thu, Feb 14, 2013	15.66	15.70	15.49	15.53
809	NYSE	STK	Wed, Feb 13, 2013	16.21	16.41	16.17	16.20
808	NYSE	STK	Tue, Feb 12, 2013	16.13	16.21	16.06	16.18
807	NYSE	STK	Mon, Feb 11, 2013	16.15	16.15	16.00	16.13
806	NYSE	STK	Fri, Feb 8, 2013	15.87	16.21	15.86	16.15
805	NYSE	STK	Thu, Feb 7, 2013	15.75	15.86	15.61	15.86
804	NYSE	STK	Wed, Feb 6, 2013	15.61	15.74	15.61	15.70
803	NYSE	STK	Tue, Feb 5, 2013	15.59	15.68	15.56	15.57
802	NYSE	STK	Mon, Feb 4, 2013	15.71	15.71	15.54	15.62
801	NYSE	STK	Fri, Feb 1, 2013	15.67	15.79	15.58	15.74
800	NYSE	STK	Thu, Jan 31, 2013	15.64	15.71	15.51	15.51
799	NYSE	STK	Wed, Jan 30, 2013	15.61	15.73	15.55	15.64
798	NYSE	STK	Tue, Jan 29, 2013	15.66	15.74	15.54	15.57
797	NYSE	STK	Mon, Jan 28, 2013	15.65	15.91	15.56	15.79
796	NYSE	STK	Fri, Jan 25, 2013	15.70	15.70	15.50	15.68
795	NYSE	STK	Thu, Jan 24, 2013	15.59	15.68	15.45	15.68
794	NYSE	STK	Wed, Jan 23, 2013	15.64	15.72	15.53	15.72
793	NYSE	STK	Tue, Jan 22, 2013	15.49	15.61	15.41	15.61
792	NYSE	STK	Fri, Jan 18, 2013	15.43	15.54	15.30	15.54
791	NYSE	STK	Thu, Jan 17, 2013	15.29	15.48	15.28	15.44
790	NYSE	STK	Wed, Jan 16, 2013	15.08	15.27	15.08	15.27
789	NYSE	STK	Tue, Jan 15, 2013	15.26	15.26	14.99	15.02
788	NYSE	STK	Mon, Jan 14, 2013	15.26	15.28	15.10	15.28
787	NYSE	STK	Fri, Jan 11, 2013	15.21	15.24	15.12	15.24
786	NYSE	STK	Thu, Jan 10, 2013	15.23	15.23	15.16	15.22
785	NYSE	STK	Wed, Jan 9, 2013	15.12	15.23	15.05	15.23
784	NYSE	STK	Tue, Jan 8, 2013	14.98	15.22	14.89	15.22
783	NYSE	STK	Mon, Jan 7, 2013	14.90	15.07	14.81	15.06
782	NYSE	STK	Fri, Jan 4, 2013	14.84	14.95	14.73	14.95
781	NYSE	STK	Thu, Jan 3, 2013	14.93	14.93	14.79	14.90
780	NYSE	STK	Wed, Jan 2, 2013	14.70	14.94	14.66	14.94
779	NYSE	STK	Mon, Dec 31, 2012	14.40	14.52	14.35	14.51
778	NYSE	STK	Fri, Dec 28, 2012	14.37	14.42	14.26	14.42
777	NYSE	STK	Thu, Dec 27, 2012	14.44	14.45	14.20	14.44
776	NYSE	STK	Wed, Dec 26, 2012	14.43	14.43	14.24	14.38
775	NYSE	STK	Mon, Dec 24, 2012	14.40	14.43	14.34	14.42
774	NYSE	STK	Fri, Dec 21, 2012	14.08	14.36	13.99	14.36
773	NYSE	STK	Thu, Dec 20, 2012	14.34	14.39	14.24	14.29
772	NYSE	STK	Wed, Dec 19, 2012	14.30	14.41	14.29	14.29
771	NYSE	STK	Tue, Dec 18, 2012	14.12	14.30	14.12	14.30
770	NYSE	STK	Mon, Dec 17, 2012	14.08	14.18	14.05	14.11
769	NYSE	STK	Fri, Dec 14, 2012	14.12	14.21	13.95	14.08
768	NYSE	STK	Thu, Dec 13, 2012	14.32	14.40	14.18	14.20
767	NYSE	STK	Wed, Dec 12, 2012	14.29	14.38	14.22	14.38
766	NYSE	STK	Tue, Dec 11, 2012	14.25	14.38	14.24	14.30
765	NYSE	STK	Mon, Dec 10, 2012	14.11	14.19	14.10	14.17
764	NYSE	STK	Fri, Dec 7, 2012	14.14	14.22	14.02	14.07
763	NYSE	STK	Thu, Dec 6, 2012	14.09	14.15	14.02	14.08
762	NYSE	STK	Wed, Dec 5, 2012	14.08	14.17	14.00	14.06
761	NYSE	STK	Tue, Dec 4, 2012	14.12	14.26	14.06	14.06
760	NYSE	STK	Mon, Dec 3, 2012	14.27	14.34	14.11	14.19
759	NYSE	STK	Fri, Nov 30, 2012	14.20	14.26	14.08	14.19
758	NYSE	STK	Thu, Nov 29, 2012	14.26	14.29	14.06	14.15
757	NYSE	STK	Wed, Nov 28, 2012	14.12	14.25	13.99	14.13
756	NYSE	STK	Tue, Nov 27, 2012	14.44	14.48	14.13	14.21
755	NYSE	STK	Mon, Nov 26, 2012	14.43	14.50	14.33	14.41
754	NYSE	STK	Fri, Nov 23, 2012	14.46	14.46	14.22	14.43
753	NYSE	STK	Wed, Nov 21, 2012	14.10	14.47	14.02	14.28
752	NYSE	STK	Tue, Nov 20, 2012	13.80	14.01	13.75	13.99
751	NYSE	STK	Mon, Nov 19, 2012	13.68	13.96	13.68	13.85
750	NYSE	STK	Fri, Nov 16, 2012	13.02	13.61	13.02	13.61
749	NYSE	STK	Thu, Nov 15, 2012	13.33	13.40	12.86	13.07
748	NYSE	STK	Wed, Nov 14, 2012	13.85	13.89	13.37	13.37
747	NYSE	STK	Tue, Nov 13, 2012	13.98	14.11	13.75	13.76
746	NYSE	STK	Mon, Nov 12, 2012	14.25	14.26	14.06	14.08
745	NYSE	STK	Fri, Nov 9, 2012	14.24	14.32	14.10	14.15
744	NYSE	STK	Thu, Nov 8, 2012	14.18	14.36	14.15	14.24
743	NYSE	STK	Wed, Nov 7, 2012	14.81	14.88	14.55	14.64
742	NYSE	STK	Tue, Nov 6, 2012	14.83	15.00	14.79	14.87
741	NYSE	STK	Mon, Nov 5, 2012	14.64	14.93	14.63	14.89
740	NYSE	STK	Fri, Nov 2, 2012	14.66	14.80	14.65	14.72
739	NYSE	STK	Thu, Nov 1, 2012	14.39	14.56	14.38	14.55
738	NYSE	STK	Wed, Oct 31, 2012	14.52	14.56	14.25	14.35
737	NYSE	STK	Fri, Oct 26, 2012	14.60	14.69	14.49	14.50
736	NYSE	STK	Thu, Oct 25, 2012	14.86	14.88	14.49	14.57
735	NYSE	STK	Wed, Oct 24, 2012	14.74	14.89	14.69	14.82
734	NYSE	STK	Tue, Oct 23, 2012	14.80	14.81	14.58	14.68
733	NYSE	STK	Mon, Oct 22, 2012	14.91	15.00	14.81	15.00
732	NYSE	STK	Fri, Oct 19, 2012	15.12	15.13	14.81	14.93
731	NYSE	STK	Thu, Oct 18, 2012	15.08	15.19	14.98	15.10
730	NYSE	STK	Wed, Oct 17, 2012	15.19	15.20	15.12	15.12
729	NYSE	STK	Tue, Oct 16, 2012	15.21	15.26	15.11	15.12
728	NYSE	STK	Mon, Oct 15, 2012	15.18	15.29	15.16	15.18
727	NYSE	STK	Fri, Oct 12, 2012	15.51	15.56	15.16	15.25
726	NYSE	STK	Thu, Oct 11, 2012	15.49	15.66	15.43	15.46
725	NYSE	STK	Wed, Oct 10, 2012	15.74	15.80	15.46	15.46
724	NYSE	STK	Tue, Oct 9, 2012	15.93	15.96	15.66	15.72
723	NYSE	STK	Mon, Oct 8, 2012	15.86	16.02	15.77	15.93
722	NYSE	STK	Fri, Oct 5, 2012	15.63	15.95	15.59	15.88
721	NYSE	STK	Thu, Oct 4, 2012	15.69	15.77	15.55	15.59
720	NYSE	STK	Wed, Oct 3, 2012	15.87	15.95	15.70	15.70
719	NYSE	STK	Tue, Oct 2, 2012	15.82	15.88	15.75	15.85
718	NYSE	STK	Mon, Oct 1, 2012	16.00	16.06	15.79	15.82
717	NYSE	STK	Fri, Sep 28, 2012	15.82	16.08	15.69	15.94
716	NYSE	STK	Thu, Sep 27, 2012	15.75	15.84	15.68	15.77
715	NYSE	STK	Wed, Sep 26, 2012	16.10	16.12	15.66	15.68
714	NYSE	STK	Tue, Sep 25, 2012	16.16	16.21	16.01	16.02
713	NYSE	STK	Mon, Sep 24, 2012	16.13	16.22	16.04	16.16
712	NYSE	STK	Fri, Sep 21, 2012	16.24	16.24	16.12	16.13
711	NYSE	STK	Thu, Sep 20, 2012	16.22	16.25	16.04	16.20
710	NYSE	STK	Wed, Sep 19, 2012	16.17	16.27	16.15	16.23
709	NYSE	STK	Tue, Sep 18, 2012	16.17	16.29	16.10	16.23
708	NYSE	STK	Mon, Sep 17, 2012	16.26	16.31	16.14	16.25
707	NYSE	STK	Fri, Sep 14, 2012	16.27	16.45	16.17	16.25
706	NYSE	STK	Thu, Sep 13, 2012	16.25	16.35	16.15	16.26
705	NYSE	STK	Wed, Sep 12, 2012	16.25	16.27	16.15	16.23
704	NYSE	STK	Tue, Sep 11, 2012	15.93	17.50	15.93	16.15
703	NYSE	STK	Mon, Sep 10, 2012	16.11	16.27	15.92	15.94
702	NYSE	STK	Fri, Sep 7, 2012	16.30	16.35	16.12	16.20
701	NYSE	STK	Thu, Sep 6, 2012	16.30	16.37	16.22	16.27
700	NYSE	STK	Wed, Sep 5, 2012	16.27	16.30	16.15	16.23
699	NYSE	STK	Tue, Sep 4, 2012	16.12	16.28	16.04	16.21
698	NYSE	STK	Fri, Aug 31, 2012	16.32	16.32	16.01	16.19
697	NYSE	STK	Thu, Aug 30, 2012	16.07	16.27	16.01	16.22
696	NYSE	STK	Wed, Aug 29, 2012	16.05	16.14	16.00	16.08
695	NYSE	STK	Tue, Aug 28, 2012	15.93	16.10	15.93	16.09
694	NYSE	STK	Mon, Aug 27, 2012	16.27	16.34	15.96	15.98
693	NYSE	STK	Fri, Aug 24, 2012	16.28	16.37	16.13	16.28
692	NYSE	STK	Thu, Aug 23, 2012	16.19	16.54	16.14	16.26
691	NYSE	STK	Wed, Aug 22, 2012	16.11	16.23	16.01	16.19
690	NYSE	STK	Tue, Aug 21, 2012	16.07	16.18	16.03	16.17
689	NYSE	STK	Mon, Aug 20, 2012	16.03	16.10	16.00	16.01
688	NYSE	STK	Fri, Aug 17, 2012	16.06	16.15	15.98	16.11
687	NYSE	STK	Thu, Aug 16, 2012	15.98	16.18	15.97	16.08
686	NYSE	STK	Wed, Aug 15, 2012	16.10	16.10	15.88	15.89
685	NYSE	STK	Tue, Aug 14, 2012	16.08	16.18	16.01	16.09
684	NYSE	STK	Mon, Aug 13, 2012	16.03	16.09	15.90	16.09
683	NYSE	STK	Fri, Aug 10, 2012	15.96	16.04	15.83	15.99
682	NYSE	STK	Thu, Aug 9, 2012	16.60	16.60	16.16	16.41
681	NYSE	STK	Wed, Aug 8, 2012	16.28	16.62	16.25	16.62
680	NYSE	STK	Tue, Aug 7, 2012	16.37	16.48	16.32	16.39
679	NYSE	STK	Mon, Aug 6, 2012	16.09	16.38	16.06	16.37
678	NYSE	STK	Fri, Aug 3, 2012	15.95	16.03	15.89	16.01
677	NYSE	STK	Thu, Aug 2, 2012	15.89	15.90	15.80	15.90
676	NYSE	STK	Wed, Aug 1, 2012	15.99	15.99	15.83	15.90
675	NYSE	STK	Tue, Jul 31, 2012	15.84	15.90	15.81	15.90
674	NYSE	STK	Mon, Jul 30, 2012	15.92	15.99	15.86	15.88
673	NYSE	STK	Fri, Jul 27, 2012	15.96	16.04	15.90	16.01
672	NYSE	STK	Thu, Jul 26, 2012	16.07	16.07	15.80	15.87
671	NYSE	STK	Wed, Jul 25, 2012	15.91	15.91	15.72	15.80
670	NYSE	STK	Tue, Jul 24, 2012	16.16	16.22	15.91	15.93
669	NYSE	STK	Mon, Jul 23, 2012	16.00	16.22	15.95	16.22
668	NYSE	STK	Fri, Jul 20, 2012	16.23	16.33	16.12	16.22
667	NYSE	STK	Thu, Jul 19, 2012	16.23	16.37	16.19	16.36
666	NYSE	STK	Wed, Jul 18, 2012	15.90	16.19	15.90	16.12
665	NYSE	STK	Tue, Jul 17, 2012	16.08	16.10	15.87	15.92
664	NYSE	STK	Mon, Jul 16, 2012	16.18	16.18	16.00	16.08
663	NYSE	STK	Fri, Jul 13, 2012	15.96	16.15	15.96	16.14
662	NYSE	STK	Thu, Jul 12, 2012	15.99	16.01	15.90	15.95
661	NYSE	STK	Wed, Jul 11, 2012	16.18	16.20	15.98	16.08
660	NYSE	STK	Tue, Jul 10, 2012	16.48	16.48	15.91	16.15
659	NYSE	STK	Mon, Jul 9, 2012	16.39	16.51	16.32	16.49
658	NYSE	STK	Fri, Jul 6, 2012	16.34	16.52	16.31	16.52
657	NYSE	STK	Thu, Jul 5, 2012	16.41	16.57	16.12	16.50
656	NYSE	STK	Tue, Jul 3, 2012	16.20	16.46	16.15	16.38
655	NYSE	STK	Mon, Jul 2, 2012	15.98	16.43	15.98	16.28
654	NYSE	STK	Fri, Jun 29, 2012	16.11	16.26	15.88	15.90
653	NYSE	STK	Thu, Jun 28, 2012	16.08	16.13	15.63	15.87
652	NYSE	STK	Wed, Jun 27, 2012	16.20	16.28	16.09	16.19
651	NYSE	STK	Tue, Jun 26, 2012	16.19	16.25	16.11	16.17
650	NYSE	STK	Mon, Jun 25, 2012	16.29	16.33	16.05	16.19
649	NYSE	STK	Fri, Jun 22, 2012	16.41	16.52	16.32	16.39
648	NYSE	STK	Thu, Jun 21, 2012	16.81	16.89	16.38	16.38
647	NYSE	STK	Wed, Jun 20, 2012	16.68	16.86	16.66	16.76
646	NYSE	STK	Tue, Jun 19, 2012	16.58	16.87	16.35	16.77
645	NYSE	STK	Mon, Jun 18, 2012	16.70	16.70	16.21	16.33
644	NYSE	STK	Fri, Jun 15, 2012	16.29	16.31	16.12	16.20
643	NYSE	STK	Thu, Jun 14, 2012	16.24	16.39	16.23	16.34
642	NYSE	STK	Wed, Jun 13, 2012	16.37	16.55	16.23	16.33
641	NYSE	STK	Tue, Jun 12, 2012	16.46	16.57	16.32	16.48
640	NYSE	STK	Mon, Jun 11, 2012	16.77	16.83	16.49	16.51
639	NYSE	STK	Fri, Jun 8, 2012	16.53	16.77	16.53	16.63
638	NYSE	STK	Thu, Jun 7, 2012	17.02	17.08	16.54	16.69
637	NYSE	STK	Wed, Jun 6, 2012	16.78	17.13	16.78	16.94
636	NYSE	STK	Tue, Jun 5, 2012	16.05	16.73	16.05	16.72
635	NYSE	STK	Mon, Jun 4, 2012	16.48	16.61	15.94	16.18
634	NYSE	STK	Fri, Jun 1, 2012	16.67	16.80	16.31	16.44
633	NYSE	STK	Thu, May 31, 2012	17.22	17.54	16.78	16.91
632	NYSE	STK	Wed, May 30, 2012	17.29	17.50	17.13	17.23
631	NYSE	STK	Tue, May 29, 2012	17.33	17.54	17.26	17.51
630	NYSE	STK	Fri, May 25, 2012	17.64	17.64	16.99	17.14
629	NYSE	STK	Thu, May 24, 2012	16.99	18.03	16.99	17.40
628	NYSE	STK	Wed, May 23, 2012	16.71	16.77	16.44	16.77
627	NYSE	STK	Tue, May 22, 2012	16.64	16.83	16.32	16.70
626	NYSE	STK	Mon, May 21, 2012	16.14	16.53	15.95	16.50
625	NYSE	STK	Fri, May 18, 2012	16.36	16.41	16.03	16.03
624	NYSE	STK	Thu, May 17, 2012	16.83	16.88	16.40	16.40
623	NYSE	STK	Wed, May 16, 2012	17.27	17.37	16.89	16.89
622	NYSE	STK	Tue, May 15, 2012	17.48	17.55	17.19	17.26
621	NYSE	STK	Mon, May 14, 2012	17.55	17.59	17.30	17.44
620	NYSE	STK	Fri, May 11, 2012	17.83	17.86	17.60	17.65
619	NYSE	STK	Thu, May 10, 2012	18.08	18.21	17.80	18.00
618	NYSE	STK	Wed, May 9, 2012	18.27	18.27	18.05	18.09
617	NYSE	STK	Tue, May 8, 2012	18.34	18.47	18.08	18.37
616	NYSE	STK	Mon, May 7, 2012	18.57	18.74	18.35	18.48
615	NYSE	STK	Fri, May 4, 2012	18.44	18.74	18.22	18.74
614	NYSE	STK	Thu, May 3, 2012	18.46	18.51	18.32	18.45
613	NYSE	STK	Wed, May 2, 2012	18.14	18.45	18.09	18.42
612	NYSE	STK	Tue, May 1, 2012	18.07	18.28	18.02	18.24
611	NYSE	STK	Mon, Apr 30, 2012	18.10	18.15	17.95	18.09
610	NYSE	STK	Fri, Apr 27, 2012	18.25	18.27	18.16	18.22
609	NYSE	STK	Thu, Apr 26, 2012	17.95	18.25	17.91	18.15
608	NYSE	STK	Wed, Apr 25, 2012	17.96	18.00	17.88	17.99
607	NYSE	STK	Tue, Apr 24, 2012	17.98	17.98	17.66	17.70
606	NYSE	STK	Mon, Apr 23, 2012	17.97	17.98	17.78	17.98
605	NYSE	STK	Fri, Apr 20, 2012	18.18	18.20	18.02	18.02
604	NYSE	STK	Thu, Apr 19, 2012	18.20	18.44	17.96	18.00
603	NYSE	STK	Wed, Apr 18, 2012	18.29	18.41	18.20	18.28
602	NYSE	STK	Tue, Apr 17, 2012	18.26	18.45	18.11	18.43
601	NYSE	STK	Mon, Apr 16, 2012	18.29	18.29	18.00	18.16
600	NYSE	STK	Fri, Apr 13, 2012	18.33	18.36	18.10	18.22
599	NYSE	STK	Thu, Apr 12, 2012	18.08	18.36	18.07	18.36
598	NYSE	STK	Wed, Apr 11, 2012	18.03	18.08	17.90	18.02
597	NYSE	STK	Tue, Apr 10, 2012	18.11	18.24	17.78	17.84
596	NYSE	STK	Mon, Apr 9, 2012	18.30	18.30	18.03	18.15
595	NYSE	STK	Thu, Apr 5, 2012	18.67	18.67	18.40	18.46
594	NYSE	STK	Wed, Apr 4, 2012	18.50	19.00	18.32	18.64
593	NYSE	STK	Tue, Apr 3, 2012	18.98	18.98	18.67	18.70
592	NYSE	STK	Mon, Apr 2, 2012	18.81	18.98	18.70	18.90
591	NYSE	STK	Fri, Mar 30, 2012	18.73	18.90	18.60	18.90
590	NYSE	STK	Thu, Mar 29, 2012	18.73	18.73	18.44	18.65
589	NYSE	STK	Wed, Mar 28, 2012	18.84	18.84	18.57	18.67
588	NYSE	STK	Tue, Mar 27, 2012	18.84	18.84	18.60	18.73
587	NYSE	STK	Mon, Mar 26, 2012	18.64	18.84	18.54	18.84
586	NYSE	STK	Fri, Mar 23, 2012	18.41	18.53	18.27	18.53
585	NYSE	STK	Thu, Mar 22, 2012	18.46	18.49	18.31	18.41
584	NYSE	STK	Wed, Mar 21, 2012	18.53	18.68	18.44	18.55
583	NYSE	STK	Tue, Mar 20, 2012	18.61	18.70	18.39	18.60
582	NYSE	STK	Mon, Mar 19, 2012	18.51	18.79	18.50	18.75
581	NYSE	STK	Fri, Mar 16, 2012	18.34	18.60	18.20	18.59
580	NYSE	STK	Thu, Mar 15, 2012	18.23	18.30	18.15	18.30
579	NYSE	STK	Wed, Mar 14, 2012	18.23	18.40	18.16	18.23
578	NYSE	STK	Tue, Mar 13, 2012	18.05	18.28	18.04	18.28
577	NYSE	STK	Mon, Mar 12, 2012	18.06	18.15	17.97	18.08
576	NYSE	STK	Fri, Mar 9, 2012	18.12	18.19	18.00	18.10
575	NYSE	STK	Thu, Mar 8, 2012	17.95	18.09	17.85	18.03
574	NYSE	STK	Wed, Mar 7, 2012	17.57	17.87	17.57	17.82
573	NYSE	STK	Tue, Mar 6, 2012	17.75	17.75	17.52	17.58
572	NYSE	STK	Mon, Mar 5, 2012	18.04	18.04	17.72	17.80
571	NYSE	STK	Fri, Mar 2, 2012	17.93	18.03	17.82	17.97
570	NYSE	STK	Thu, Mar 1, 2012	17.87	17.93	17.76	17.85
569	NYSE	STK	Wed, Feb 29, 2012	17.78	17.98	17.74	17.78
568	NYSE	STK	Tue, Feb 28, 2012	17.85	18.01	17.80	17.83
567	NYSE	STK	Mon, Feb 27, 2012	17.95	18.01	17.79	17.90
566	NYSE	STK	Fri, Feb 24, 2012	18.17	18.17	17.93	17.98
565	NYSE	STK	Thu, Feb 23, 2012	18.00	18.55	17.86	18.03
564	NYSE	STK	Wed, Feb 22, 2012	17.81	17.96	17.76	17.91
563	NYSE	STK	Tue, Feb 21, 2012	17.86	18.00	17.79	17.86
562	NYSE	STK	Fri, Feb 17, 2012	18.20	18.20	17.97	17.99
561	NYSE	STK	Thu, Feb 16, 2012	17.73	18.05	17.73	18.03
560	NYSE	STK	Wed, Feb 15, 2012	17.87	18.00	17.66	17.73
559	NYSE	STK	Tue, Feb 14, 2012	17.73	17.82	17.66	17.77
558	NYSE	STK	Mon, Feb 13, 2012	18.00	18.00	17.79	17.84
557	NYSE	STK	Fri, Feb 10, 2012	17.99	17.99	17.58	17.75
556	NYSE	STK	Thu, Feb 9, 2012	18.11	18.50	18.11	18.37
555	NYSE	STK	Wed, Feb 8, 2012	18.06	18.12	18.05	18.06
554	NYSE	STK	Tue, Feb 7, 2012	18.00	18.18	17.85	18.00
553	NYSE	STK	Mon, Feb 6, 2012	17.90	18.01	17.75	18.01
552	NYSE	STK	Fri, Feb 3, 2012	17.64	17.90	17.64	17.88
551	NYSE	STK	Thu, Feb 2, 2012	17.41	17.55	17.35	17.55
550	NYSE	STK	Wed, Feb 1, 2012	17.36	17.48	17.27	17.38
549	NYSE	STK	Tue, Jan 31, 2012	17.37	17.44	17.21	17.25
548	NYSE	STK	Mon, Jan 30, 2012	17.18	17.41	17.16	17.25
547	NYSE	STK	Fri, Jan 27, 2012	17.22	17.36	17.19	17.27
546	NYSE	STK	Thu, Jan 26, 2012	17.20	17.30	17.02	17.20
545	NYSE	STK	Wed, Jan 25, 2012	17.09	17.24	17.09	17.20
544	NYSE	STK	Tue, Jan 24, 2012	16.98	17.07	16.89	17.01
543	NYSE	STK	Mon, Jan 23, 2012	17.01	17.18	16.80	16.97
542	NYSE	STK	Fri, Jan 20, 2012	16.94	16.98	16.86	16.90
541	NYSE	STK	Thu, Jan 19, 2012	16.70	16.93	16.70	16.93
540	NYSE	STK	Wed, Jan 18, 2012	16.47	16.74	16.47	16.70
539	NYSE	STK	Tue, Jan 17, 2012	16.71	16.71	16.35	16.42
538	NYSE	STK	Fri, Jan 13, 2012	16.65	16.65	16.46	16.51
537	NYSE	STK	Thu, Jan 12, 2012	16.69	16.72	16.56	16.67
536	NYSE	STK	Wed, Jan 11, 2012	16.59	16.67	16.51	16.63
535	NYSE	STK	Tue, Jan 10, 2012	16.57	16.65	16.50	16.55
534	NYSE	STK	Mon, Jan 9, 2012	16.33	16.44	16.24	16.35
533	NYSE	STK	Fri, Jan 6, 2012	16.19	16.30	15.81	16.21
532	NYSE	STK	Thu, Jan 5, 2012	15.86	16.18	15.86	16.13
531	NYSE	STK	Wed, Jan 4, 2012	15.87	16.04	15.72	15.96
530	NYSE	STK	Tue, Jan 3, 2012	15.88	16.06	15.81	15.94
529	NYSE	STK	Fri, Dec 30, 2011	15.59	15.69	15.57	15.66
528	NYSE	STK	Thu, Dec 29, 2011	15.44	15.57	15.39	15.56
527	NYSE	STK	Wed, Dec 28, 2011	15.47	15.57	15.35	15.35
526	NYSE	STK	Tue, Dec 27, 2011	15.59	15.70	15.57	15.57
525	NYSE	STK	Fri, Dec 23, 2011	15.48	15.65	15.44	15.60
524	NYSE	STK	Thu, Dec 22, 2011	15.24	15.51	15.20	15.38
523	NYSE	STK	Wed, Dec 21, 2011	15.35	15.48	15.10	15.25
522	NYSE	STK	Tue, Dec 20, 2011	15.25	15.48	15.25	15.34
521	NYSE	STK	Mon, Dec 19, 2011	15.39	15.47	15.10	15.10
520	NYSE	STK	Fri, Dec 16, 2011	15.52	15.64	15.32	15.32
519	NYSE	STK	Thu, Dec 15, 2011	15.66	15.72	15.44	15.47
518	NYSE	STK	Wed, Dec 14, 2011	15.68	15.69	15.42	15.59
517	NYSE	STK	Tue, Dec 13, 2011	16.06	16.16	15.64	15.67
516	NYSE	STK	Mon, Dec 12, 2011	16.10	16.10	15.80	15.95
515	NYSE	STK	Fri, Dec 9, 2011	16.01	16.21	15.97	16.15
514	NYSE	STK	Thu, Dec 8, 2011	16.19	16.28	15.92	15.93
513	NYSE	STK	Wed, Dec 7, 2011	16.18	16.32	16.12	16.32
512	NYSE	STK	Tue, Dec 6, 2011	16.24	16.39	16.13	16.26
511	NYSE	STK	Mon, Dec 5, 2011	16.28	16.39	16.19	16.25
510	NYSE	STK	Fri, Dec 2, 2011	16.30	16.41	16.10	16.14
509	NYSE	STK	Thu, Dec 1, 2011	16.15	16.24	16.05	16.17
508	NYSE	STK	Wed, Nov 30, 2011	15.90	16.12	15.90	16.05
507	NYSE	STK	Tue, Nov 29, 2011	15.75	16.00	15.57	15.65
506	NYSE	STK	Mon, Nov 28, 2011	16.11	16.14	15.61	15.78
505	NYSE	STK	Fri, Nov 25, 2011	15.80	15.92	15.66	15.74
504	NYSE	STK	Wed, Nov 23, 2011	16.38	16.38	15.66	15.82
503	NYSE	STK	Tue, Nov 22, 2011	16.07	16.59	15.98	16.59
502	NYSE	STK	Mon, Nov 21, 2011	15.87	16.00	15.72	16.00
501	NYSE	STK	Fri, Nov 18, 2011	16.43	16.49	16.11	16.12
500	NYSE	STK	Thu, Nov 17, 2011	16.68	16.77	16.30	16.36
499	NYSE	STK	Wed, Nov 16, 2011	16.71	16.87	16.59	16.60
498	NYSE	STK	Tue, Nov 15, 2011	16.88	17.00	16.78	16.84
497	NYSE	STK	Mon, Nov 14, 2011	17.02	17.14	16.86	16.93
496	NYSE	STK	Fri, Nov 11, 2011	16.90	16.98	16.85	16.97
495	NYSE	STK	Thu, Nov 10, 2011	16.99	17.18	16.81	16.81
494	NYSE	STK	Wed, Nov 9, 2011	16.92	16.92	16.36	16.65
493	NYSE	STK	Tue, Nov 8, 2011	17.37	17.88	17.33	17.53
492	NYSE	STK	Mon, Nov 7, 2011	17.19	17.36	17.16	17.29
491	NYSE	STK	Fri, Nov 4, 2011	17.13	17.22	16.97	17.12
490	NYSE	STK	Thu, Nov 3, 2011	17.35	17.36	17.00	17.12
489	NYSE	STK	Wed, Nov 2, 2011	16.87	17.08	16.69	17.00
488	NYSE	STK	Tue, Nov 1, 2011	16.75	16.84	16.55	16.77
487	NYSE	STK	Mon, Oct 31, 2011	17.40	17.40	16.98	16.98
486	NYSE	STK	Fri, Oct 28, 2011	17.43	17.45	17.03	17.41
485	NYSE	STK	Thu, Oct 27, 2011	17.36	17.89	17.25	17.34
484	NYSE	STK	Wed, Oct 26, 2011	17.03	17.19	16.67	17.00
483	NYSE	STK	Tue, Oct 25, 2011	17.07	17.18	16.79	16.84
482	NYSE	STK	Mon, Oct 24, 2011	16.65	17.11	16.60	17.09
481	NYSE	STK	Fri, Oct 21, 2011	16.64	16.65	16.46	16.59
480	NYSE	STK	Thu, Oct 20, 2011	16.57	16.57	16.17	16.37
479	NYSE	STK	Wed, Oct 19, 2011	16.64	16.90	16.32	16.42
478	NYSE	STK	Tue, Oct 18, 2011	16.23	16.59	16.02	16.52
477	NYSE	STK	Mon, Oct 17, 2011	16.40	16.47	16.13	16.13
476	NYSE	STK	Fri, Oct 14, 2011	16.27	16.49	16.21	16.49
475	NYSE	STK	Thu, Oct 13, 2011	15.99	16.13	15.68	16.07
474	NYSE	STK	Wed, Oct 12, 2011	15.84	16.06	15.84	15.97
473	NYSE	STK	Tue, Oct 11, 2011	15.69	15.93	15.61	15.77
472	NYSE	STK	Mon, Oct 10, 2011	15.58	15.88	15.49	15.69
471	NYSE	STK	Fri, Oct 7, 2011	15.48	15.48	15.16	15.31
470	NYSE	STK	Thu, Oct 6, 2011	14.97	15.23	14.93	15.21
469	NYSE	STK	Wed, Oct 5, 2011	14.79	15.07	14.36	14.88
468	NYSE	STK	Tue, Oct 4, 2011	14.82	14.82	13.85	14.54
467	NYSE	STK	Mon, Oct 3, 2011	15.37	15.40	14.69	14.90
466	NYSE	STK	Fri, Sep 30, 2011	15.72	16.55	15.48	15.49
465	NYSE	STK	Thu, Sep 29, 2011	16.28	16.38	15.82	15.94
464	NYSE	STK	Wed, Sep 28, 2011	16.30	16.47	16.06	16.13
463	NYSE	STK	Tue, Sep 27, 2011	16.31	16.54	16.14	16.20
462	NYSE	STK	Mon, Sep 26, 2011	15.87	15.92	15.60	15.92
461	NYSE	STK	Fri, Sep 23, 2011	15.68	15.87	15.54	15.70
460	NYSE	STK	Thu, Sep 22, 2011	16.16	16.22	15.05	15.62
459	NYSE	STK	Wed, Sep 21, 2011	16.93	16.93	16.50	16.50
458	NYSE	STK	Tue, Sep 20, 2011	16.84	17.07	16.76	16.85
457	NYSE	STK	Mon, Sep 19, 2011	16.86	16.87	16.50	16.77
456	NYSE	STK	Fri, Sep 16, 2011	17.01	17.06	16.83	16.95
455	NYSE	STK	Thu, Sep 15, 2011	17.02	17.02	16.75	16.93
454	NYSE	STK	Wed, Sep 14, 2011	16.73	16.96	16.49	16.92
453	NYSE	STK	Tue, Sep 13, 2011	16.40	16.66	16.40	16.59
452	NYSE	STK	Mon, Sep 12, 2011	16.12	16.40	15.98	16.32
451	NYSE	STK	Fri, Sep 9, 2011	16.40	16.43	16.06	16.22
450	NYSE	STK	Thu, Sep 8, 2011	16.47	16.72	16.39	16.49
449	NYSE	STK	Wed, Sep 7, 2011	16.38	16.63	16.38	16.58
448	NYSE	STK	Tue, Sep 6, 2011	16.24	16.32	15.97	16.30
447	NYSE	STK	Fri, Sep 2, 2011	16.66	16.72	16.44	16.47
446	NYSE	STK	Thu, Sep 1, 2011	17.12	17.19	16.88	16.88
445	NYSE	STK	Wed, Aug 31, 2011	17.09	17.24	17.02	17.02
444	NYSE	STK	Tue, Aug 30, 2011	17.16	17.16	17.00	17.08
443	NYSE	STK	Mon, Aug 29, 2011	17.14	17.33	17.06	17.28
442	NYSE	STK	Fri, Aug 26, 2011	16.98	17.28	16.64	17.00
441	NYSE	STK	Thu, Aug 25, 2011	17.77	18.04	16.85	16.99
440	NYSE	STK	Wed, Aug 24, 2011	16.55	16.70	16.32	16.70
439	NYSE	STK	Tue, Aug 23, 2011	16.15	16.48	16.04	16.45
438	NYSE	STK	Mon, Aug 22, 2011	16.39	16.43	15.79	16.03
437	NYSE	STK	Fri, Aug 19, 2011	16.64	16.85	16.05	16.07
436	NYSE	STK	Thu, Aug 18, 2011	17.39	17.39	16.72	16.90
435	NYSE	STK	Wed, Aug 17, 2011	18.00	18.06	17.54	17.70
434	NYSE	STK	Tue, Aug 16, 2011	17.89	18.25	17.80	17.91
433	NYSE	STK	Mon, Aug 15, 2011	17.72	18.19	17.72	17.90
432	NYSE	STK	Fri, Aug 12, 2011	17.85	17.95	17.57	17.69
431	NYSE	STK	Thu, Aug 11, 2011	17.55	18.16	17.55	17.97
430	NYSE	STK	Wed, Aug 10, 2011	17.84	17.92	17.35	17.47
429	NYSE	STK	Tue, Aug 9, 2011	17.61	18.00	17.00	17.99
428	NYSE	STK	Mon, Aug 8, 2011	17.00	17.66	16.25	17.51
427	NYSE	STK	Fri, Aug 5, 2011	17.86	17.94	17.23	17.86
426	NYSE	STK	Thu, Aug 4, 2011	18.42	18.52	17.66	17.71
425	NYSE	STK	Wed, Aug 3, 2011	18.34	18.58	18.15	18.56
424	NYSE	STK	Tue, Aug 2, 2011	18.32	18.65	18.32	18.37
423	NYSE	STK	Mon, Aug 1, 2011	18.68	18.85	18.25	18.40
422	NYSE	STK	Fri, Jul 29, 2011	18.77	18.80	18.50	18.51
421	NYSE	STK	Thu, Jul 28, 2011	19.45	19.53	18.95	18.95
420	NYSE	STK	Wed, Jul 27, 2011	19.21	19.41	19.00	19.12
419	NYSE	STK	Tue, Jul 26, 2011	19.31	19.41	19.11	19.17
418	NYSE	STK	Mon, Jul 25, 2011	19.44	19.54	19.25	19.32
417	NYSE	STK	Fri, Jul 22, 2011	19.14	19.45	19.14	19.45
416	NYSE	STK	Thu, Jul 21, 2011	18.93	19.31	18.84	19.21
415	NYSE	STK	Wed, Jul 20, 2011	18.84	18.91	18.75	18.88
414	NYSE	STK	Tue, Jul 19, 2011	18.48	18.77	18.48	18.66
413	NYSE	STK	Mon, Jul 18, 2011	18.46	18.65	18.29	18.51
412	NYSE	STK	Fri, Jul 15, 2011	18.65	18.69	18.48	18.57
411	NYSE	STK	Thu, Jul 14, 2011	18.78	18.90	18.46	18.50
410	NYSE	STK	Wed, Jul 13, 2011	18.81	19.07	18.64	18.71
409	NYSE	STK	Tue, Jul 12, 2011	18.90	19.00	18.72	18.74
408	NYSE	STK	Mon, Jul 11, 2011	19.11	19.22	18.77	18.80
407	NYSE	STK	Fri, Jul 8, 2011	19.34	19.34	19.10	19.25
406	NYSE	STK	Thu, Jul 7, 2011	19.25	20.30	19.15	19.25
405	NYSE	STK	Wed, Jul 6, 2011	19.01	19.24	18.84	19.08
404	NYSE	STK	Tue, Jul 5, 2011	19.08	19.08	18.86	18.92
403	NYSE	STK	Fri, Jul 1, 2011	19.08	19.08	18.90	19.05
402	NYSE	STK	Thu, Jun 30, 2011	19.05	19.21	18.90	19.00
401	NYSE	STK	Wed, Jun 29, 2011	19.45	19.45	18.91	19.06
400	NYSE	STK	Tue, Jun 28, 2011	18.94	19.15	18.84	19.11
399	NYSE	STK	Mon, Jun 27, 2011	18.34	18.85	18.34	18.72
398	NYSE	STK	Fri, Jun 24, 2011	18.40	18.40	18.19	18.39
397	NYSE	STK	Thu, Jun 23, 2011	18.25	18.48	18.15	18.43
396	NYSE	STK	Wed, Jun 22, 2011	18.34	18.63	18.34	18.38
395	NYSE	STK	Tue, Jun 21, 2011	18.14	18.51	18.09	18.41
394	NYSE	STK	Mon, Jun 20, 2011	17.77	18.01	17.60	17.97
393	NYSE	STK	Fri, Jun 17, 2011	17.80	17.87	17.66	17.74
392	NYSE	STK	Thu, Jun 16, 2011	17.90	17.91	17.55	17.64
391	NYSE	STK	Wed, Jun 15, 2011	18.43	18.49	17.67	17.78
390	NYSE	STK	Tue, Jun 14, 2011	18.29	18.61	18.29	18.49
389	NYSE	STK	Mon, Jun 13, 2011	18.60	18.61	18.22	18.23
388	NYSE	STK	Fri, Jun 10, 2011	18.53	18.67	18.46	18.60
387	NYSE	STK	Thu, Jun 9, 2011	18.40	18.61	18.39	18.57
386	NYSE	STK	Wed, Jun 8, 2011	18.64	18.64	18.40	18.47
385	NYSE	STK	Tue, Jun 7, 2011	18.70	18.80	18.53	18.64
384	NYSE	STK	Mon, Jun 6, 2011	18.94	18.94	18.53	18.60
383	NYSE	STK	Fri, Jun 3, 2011	18.99	19.16	18.85	18.90
382	NYSE	STK	Thu, Jun 2, 2011	19.03	19.29	19.03	19.19
381	NYSE	STK	Wed, Jun 1, 2011	19.28	19.36	19.03	19.08
380	NYSE	STK	Tue, May 31, 2011	19.52	19.53	19.22	19.26
379	NYSE	STK	Fri, May 27, 2011	19.47	19.53	19.33	19.40
378	NYSE	STK	Thu, May 26, 2011	19.48	19.56	19.34	19.34
377	NYSE	STK	Wed, May 25, 2011	19.65	19.74	19.42	19.44
376	NYSE	STK	Tue, May 24, 2011	19.36	19.66	19.36	19.66
375	NYSE	STK	Mon, May 23, 2011	19.45	19.48	19.34	19.37
374	NYSE	STK	Fri, May 20, 2011	19.50	19.51	19.41	19.50
373	NYSE	STK	Thu, May 19, 2011	19.55	19.67	19.46	19.53
372	NYSE	STK	Wed, May 18, 2011	19.62	19.62	19.40	19.54
371	NYSE	STK	Tue, May 17, 2011	19.46	19.58	19.44	19.57
370	NYSE	STK	Mon, May 16, 2011	19.39	19.61	19.39	19.47
369	NYSE	STK	Fri, May 13, 2011	19.56	19.62	19.43	19.45
368	NYSE	STK	Thu, May 12, 2011	19.83	19.99	19.83	19.97
367	NYSE	STK	Wed, May 11, 2011	19.83	19.90	19.70	19.83
366	NYSE	STK	Tue, May 10, 2011	19.85	19.92	19.69	19.82
365	NYSE	STK	Mon, May 9, 2011	19.67	19.82	19.63	19.77
364	NYSE	STK	Fri, May 6, 2011	19.81	19.87	19.63	19.68
363	NYSE	STK	Thu, May 5, 2011	19.61	19.76	19.57	19.63
362	NYSE	STK	Wed, May 4, 2011	19.72	19.73	19.53	19.67
361	NYSE	STK	Tue, May 3, 2011	19.80	19.80	19.57	19.65
360	NYSE	STK	Mon, May 2, 2011	19.80	19.88	19.71	19.78
359	NYSE	STK	Fri, Apr 29, 2011	19.82	19.86	19.73	19.78
358	NYSE	STK	Thu, Apr 28, 2011	19.97	19.99	19.68	19.74
357	NYSE	STK	Wed, Apr 27, 2011	19.88	19.92	19.60	19.91
356	NYSE	STK	Tue, Apr 26, 2011	19.87	19.88	19.79	19.85
355	NYSE	STK	Mon, Apr 25, 2011	19.93	19.93	19.65	19.75
354	NYSE	STK	Thu, Apr 21, 2011	19.94	19.99	19.79	19.81
353	NYSE	STK	Wed, Apr 20, 2011	19.88	19.92	19.73	19.84
352	NYSE	STK	Tue, Apr 19, 2011	19.48	19.69	19.43	19.69
351	NYSE	STK	Mon, Apr 18, 2011	19.55	19.55	19.32	19.47
350	NYSE	STK	Fri, Apr 15, 2011	19.65	19.68	19.49	19.62
349	NYSE	STK	Thu, Apr 14, 2011	19.64	19.64	19.44	19.56
348	NYSE	STK	Wed, Apr 13, 2011	19.68	19.72	19.55	19.69
347	NYSE	STK	Tue, Apr 12, 2011	19.48	19.62	19.44	19.57
346	NYSE	STK	Mon, Apr 11, 2011	19.58	19.63	19.50	19.63
345	NYSE	STK	Fri, Apr 8, 2011	19.59	19.65	19.45	19.53
344	NYSE	STK	Thu, Apr 7, 2011	19.60	19.65	19.46	19.59
343	NYSE	STK	Wed, Apr 6, 2011	19.56	19.61	19.40	19.53
342	NYSE	STK	Tue, Apr 5, 2011	19.51	19.51	19.36	19.43
341	NYSE	STK	Mon, Apr 4, 2011	19.55	19.55	19.35	19.46
340	NYSE	STK	Fri, Apr 1, 2011	19.56	19.62	19.41	19.52
339	NYSE	STK	Thu, Mar 31, 2011	19.40	19.54	19.38	19.38
338	NYSE	STK	Wed, Mar 30, 2011	19.36	19.56	19.36	19.53
337	NYSE	STK	Tue, Mar 29, 2011	19.25	19.49	19.20	19.33
336	NYSE	STK	Mon, Mar 28, 2011	19.32	19.48	19.22	19.32
335	NYSE	STK	Fri, Mar 25, 2011	19.15	19.58	19.15	19.39
334	NYSE	STK	Thu, Mar 24, 2011	19.31	19.54	19.13	19.34
333	NYSE	STK	Wed, Mar 23, 2011	19.18	19.35	19.05	19.26
332	NYSE	STK	Tue, Mar 22, 2011	19.39	19.39	19.19	19.24
331	NYSE	STK	Mon, Mar 21, 2011	19.10	19.39	19.09	19.28
330	NYSE	STK	Fri, Mar 18, 2011	19.04	19.13	18.84	19.03
329	NYSE	STK	Thu, Mar 17, 2011	19.20	19.29	18.90	18.94
328	NYSE	STK	Wed, Mar 16, 2011	19.15	19.31	18.85	18.98
327	NYSE	STK	Tue, Mar 15, 2011	18.99	19.32	18.96	19.27
326	NYSE	STK	Mon, Mar 14, 2011	19.39	19.50	19.29	19.44
325	NYSE	STK	Fri, Mar 11, 2011	19.49	19.57	19.39	19.52
324	NYSE	STK	Thu, Mar 10, 2011	19.56	19.60	19.41	19.56
323	NYSE	STK	Wed, Mar 9, 2011	19.88	19.88	19.68	19.75
322	NYSE	STK	Tue, Mar 8, 2011	19.82	19.89	19.74	19.86
321	NYSE	STK	Mon, Mar 7, 2011	20.04	20.07	19.68	19.81
320	NYSE	STK	Fri, Mar 4, 2011	19.96	20.12	19.86	19.97
319	NYSE	STK	Thu, Mar 3, 2011	20.00	20.15	20.00	20.02
318	NYSE	STK	Wed, Mar 2, 2011	19.74	19.90	19.74	19.89
317	NYSE	STK	Tue, Mar 1, 2011	20.03	20.14	19.70	19.88
316	NYSE	STK	Mon, Feb 28, 2011	19.86	20.10	19.86	19.99
315	NYSE	STK	Fri, Feb 25, 2011	19.73	19.96	19.73	19.96
314	NYSE	STK	Thu, Feb 24, 2011	19.77	19.77	19.49	19.66
313	NYSE	STK	Wed, Feb 23, 2011	19.94	19.95	19.32	19.71
312	NYSE	STK	Tue, Feb 22, 2011	20.25	20.30	19.76	19.83
311	NYSE	STK	Fri, Feb 18, 2011	20.53	20.66	20.27	20.36
310	NYSE	STK	Thu, Feb 17, 2011	20.46	20.50	20.34	20.47
309	NYSE	STK	Wed, Feb 16, 2011	20.30	20.49	20.30	20.40
308	NYSE	STK	Tue, Feb 15, 2011	20.40	20.42	20.10	20.30
307	NYSE	STK	Mon, Feb 14, 2011	20.36	20.36	20.14	20.32
306	NYSE	STK	Fri, Feb 11, 2011	20.17	20.30	20.02	20.27
305	NYSE	STK	Thu, Feb 10, 2011	19.77	20.15	19.76	20.06
304	NYSE	STK	Wed, Feb 9, 2011	20.50	20.50	20.07	20.41
303	NYSE	STK	Tue, Feb 8, 2011	20.21	20.50	20.21	20.48
302	NYSE	STK	Mon, Feb 7, 2011	20.18	20.42	20.07	20.31
301	NYSE	STK	Fri, Feb 4, 2011	20.10	20.10	20.00	20.06
300	NYSE	STK	Thu, Feb 3, 2011	20.04	20.09	19.92	20.05
299	NYSE	STK	Wed, Feb 2, 2011	20.09	20.13	19.55	19.98
298	NYSE	STK	Tue, Feb 1, 2011	19.85	20.10	19.85	20.06
297	NYSE	STK	Mon, Jan 31, 2011	19.76	19.88	19.66	19.86
296	NYSE	STK	Fri, Jan 28, 2011	20.00	20.00	19.57	19.72
295	NYSE	STK	Thu, Jan 27, 2011	19.98	20.08	19.87	20.00
294	NYSE	STK	Wed, Jan 26, 2011	19.89	20.00	19.78	19.98
293	NYSE	STK	Tue, Jan 25, 2011	19.74	19.96	19.60	19.83
292	NYSE	STK	Mon, Jan 24, 2011	19.74	20.00	19.52	19.75
291	NYSE	STK	Fri, Jan 21, 2011	19.68	19.81	19.58	19.65
290	NYSE	STK	Thu, Jan 20, 2011	19.74	19.74	19.45	19.67
289	NYSE	STK	Wed, Jan 19, 2011	19.86	20.00	19.65	19.67
288	NYSE	STK	Tue, Jan 18, 2011	19.83	19.93	19.64	19.93
287	NYSE	STK	Fri, Jan 14, 2011	19.84	19.84	19.61	19.72
286	NYSE	STK	Thu, Jan 13, 2011	19.82	19.87	19.66	19.73
285	NYSE	STK	Wed, Jan 12, 2011	19.73	19.79	19.63	19.73
284	NYSE	STK	Tue, Jan 11, 2011	19.52	19.72	19.52	19.62
283	NYSE	STK	Mon, Jan 10, 2011	19.34	19.65	19.34	19.63
282	NYSE	STK	Fri, Jan 7, 2011	19.59	19.64	19.41	19.48
281	NYSE	STK	Thu, Jan 6, 2011	19.56	19.59	19.49	19.53
280	NYSE	STK	Wed, Jan 5, 2011	19.50	19.60	19.30	19.59
279	NYSE	STK	Tue, Jan 4, 2011	19.38	19.53	19.26	19.40
278	NYSE	STK	Mon, Jan 3, 2011	19.20	19.52	19.20	19.37
277	NYSE	STK	Fri, Dec 31, 2010	19.32	19.35	19.06	19.17
276	NYSE	STK	Thu, Dec 30, 2010	19.54	19.54	19.23	19.32
275	NYSE	STK	Wed, Dec 29, 2010	19.33	19.49	19.33	19.45
274	NYSE	STK	Tue, Dec 28, 2010	19.39	19.41	19.18	19.38
273	NYSE	STK	Mon, Dec 27, 2010	19.45	19.46	19.17	19.30
272	NYSE	STK	Thu, Dec 23, 2010	19.16	19.35	19.07	19.33
271	NYSE	STK	Wed, Dec 22, 2010	19.11	19.39	19.11	19.30
270	NYSE	STK	Tue, Dec 21, 2010	19.15	19.23	19.03	19.20
269	NYSE	STK	Mon, Dec 20, 2010	19.03	19.18	18.88	19.17
268	NYSE	STK	Fri, Dec 17, 2010	18.97	19.19	18.97	19.08
267	NYSE	STK	Thu, Dec 16, 2010	18.93	19.19	18.81	19.09
266	NYSE	STK	Wed, Dec 15, 2010	19.35	19.35	18.94	19.10
265	NYSE	STK	Tue, Dec 14, 2010	19.50	19.50	19.16	19.19
264	NYSE	STK	Mon, Dec 13, 2010	19.16	19.35	19.10	19.10
263	NYSE	STK	Fri, Dec 10, 2010	19.36	19.36	18.80	19.21
262	NYSE	STK	Thu, Dec 9, 2010	19.29	19.37	19.17	19.29
261	NYSE	STK	Wed, Dec 8, 2010	19.29	19.36	19.14	19.36
260	NYSE	STK	Tue, Dec 7, 2010	19.39	19.41	19.22	19.28
259	NYSE	STK	Mon, Dec 6, 2010	19.11	19.33	19.11	19.32
258	NYSE	STK	Fri, Dec 3, 2010	19.02	19.44	19.02	19.21
257	NYSE	STK	Thu, Dec 2, 2010	18.95	19.27	18.95	19.23
256	NYSE	STK	Wed, Dec 1, 2010	19.59	19.59	18.99	19.10
255	NYSE	STK	Tue, Nov 30, 2010	18.87	19.17	18.71	19.01
254	NYSE	STK	Mon, Nov 29, 2010	18.72	18.93	18.69	18.91
253	NYSE	STK	Fri, Nov 26, 2010	18.87	19.01	18.85	18.95
252	NYSE	STK	Wed, Nov 24, 2010	18.84	18.94	18.76	18.89
251	NYSE	STK	Tue, Nov 23, 2010	19.30	19.30	18.60	18.67
250	NYSE	STK	Mon, Nov 22, 2010	18.80	19.11	18.60	18.88
249	NYSE	STK	Fri, Nov 19, 2010	18.58	18.80	18.55	18.70
248	NYSE	STK	Thu, Nov 18, 2010	18.60	18.83	18.58	18.72
247	NYSE	STK	Wed, Nov 17, 2010	18.38	18.53	18.25	18.41
246	NYSE	STK	Tue, Nov 16, 2010	18.55	18.80	18.32	18.35
245	NYSE	STK	Mon, Nov 15, 2010	18.70	18.90	18.67	18.75
244	NYSE	STK	Fri, Nov 12, 2010	19.26	19.26	18.54	18.78
243	NYSE	STK	Thu, Nov 11, 2010	19.35	19.53	19.28	19.45
242	NYSE	STK	Wed, Nov 10, 2010	19.44	19.64	19.39	19.59
241	NYSE	STK	Tue, Nov 9, 2010	19.36	19.62	19.36	19.57
240	NYSE	STK	Mon, Nov 8, 2010	19.33	19.49	19.21	19.44
239	NYSE	STK	Fri, Nov 5, 2010	19.20	19.48	19.20	19.43
238	NYSE	STK	Thu, Nov 4, 2010	19.22	19.41	19.20	19.36
237	NYSE	STK	Wed, Nov 3, 2010	19.24	19.24	18.98	19.05
236	NYSE	STK	Tue, Nov 2, 2010	19.09	19.13	18.91	19.07
235	NYSE	STK	Mon, Nov 1, 2010	18.94	19.08	18.87	18.92
234	NYSE	STK	Fri, Oct 29, 2010	18.81	18.99	18.81	18.91
233	NYSE	STK	Thu, Oct 28, 2010	18.82	18.98	18.80	18.96
232	NYSE	STK	Wed, Oct 27, 2010	18.73	18.85	18.54	18.84
231	NYSE	STK	Tue, Oct 26, 2010	18.81	18.94	18.74	18.85
230	NYSE	STK	Mon, Oct 25, 2010	18.82	18.89	18.72	18.89
229	NYSE	STK	Fri, Oct 22, 2010	18.75	18.79	18.57	18.76
228	NYSE	STK	Thu, Oct 21, 2010	18.77	18.91	18.61	18.65
227	NYSE	STK	Wed, Oct 20, 2010	18.62	18.85	18.62	18.78
226	NYSE	STK	Tue, Oct 19, 2010	18.68	18.81	18.55	18.60
225	NYSE	STK	Mon, Oct 18, 2010	18.76	18.93	18.76	18.90
224	NYSE	STK	Fri, Oct 15, 2010	18.64	18.88	18.64	18.83
223	NYSE	STK	Thu, Oct 14, 2010	18.71	18.81	18.64	18.65
222	NYSE	STK	Wed, Oct 13, 2010	18.80	18.93	18.76	18.79
221	NYSE	STK	Tue, Oct 12, 2010	18.59	18.76	18.52	18.69
220	NYSE	STK	Mon, Oct 11, 2010	18.69	18.84	18.63	18.63
219	NYSE	STK	Fri, Oct 8, 2010	18.76	18.78	18.66	18.75
218	NYSE	STK	Thu, Oct 7, 2010	18.71	18.74	18.56	18.67
217	NYSE	STK	Wed, Oct 6, 2010	18.82	18.87	18.51	18.64
216	NYSE	STK	Tue, Oct 5, 2010	18.68	18.93	18.68	18.89
215	NYSE	STK	Mon, Oct 4, 2010	18.81	18.82	18.56	18.57
214	NYSE	STK	Fri, Oct 1, 2010	18.76	18.90	18.67	18.75
213	NYSE	STK	Thu, Sep 30, 2010	18.80	18.97	18.62	18.82
212	NYSE	STK	Wed, Sep 29, 2010	18.74	18.77	18.43	18.76
211	NYSE	STK	Tue, Sep 28, 2010	18.50	18.87	18.37	18.74
210	NYSE	STK	Mon, Sep 27, 2010	18.51	18.67	18.50	18.56
209	NYSE	STK	Fri, Sep 24, 2010	18.37	18.67	18.37	18.62
208	NYSE	STK	Thu, Sep 23, 2010	18.32	18.43	18.17	18.37
207	NYSE	STK	Wed, Sep 22, 2010	18.26	18.46	18.23	18.33
206	NYSE	STK	Tue, Sep 21, 2010	18.50	18.66	18.29	18.39
205	NYSE	STK	Mon, Sep 20, 2010	18.37	18.64	18.37	18.57
204	NYSE	STK	Fri, Sep 17, 2010	19.27	19.29	18.31	18.34
203	NYSE	STK	Thu, Sep 16, 2010	18.30	18.34	18.20	18.32
202	NYSE	STK	Wed, Sep 15, 2010	18.40	18.44	18.20	18.27
201	NYSE	STK	Tue, Sep 14, 2010	18.41	18.50	18.17	18.31
200	NYSE	STK	Mon, Sep 13, 2010	18.20	18.41	18.20	18.35
199	NYSE	STK	Fri, Sep 10, 2010	18.22	18.30	18.03	18.10
198	NYSE	STK	Thu, Sep 9, 2010	18.05	18.24	18.05	18.22
197	NYSE	STK	Wed, Sep 8, 2010	18.08	18.12	17.88	18.01
196	NYSE	STK	Tue, Sep 7, 2010	17.99	18.06	17.87	17.99
195	NYSE	STK	Fri, Sep 3, 2010	18.21	18.23	17.84	17.99
194	NYSE	STK	Thu, Sep 2, 2010	17.79	18.07	17.71	18.03
193	NYSE	STK	Wed, Sep 1, 2010	18.05	18.05	17.59	17.87
192	NYSE	STK	Tue, Aug 31, 2010	17.48	17.54	17.35	17.47
191	NYSE	STK	Mon, Aug 30, 2010	17.55	17.64	17.38	17.38
190	NYSE	STK	Fri, Aug 27, 2010	17.70	17.74	17.42	17.67
189	NYSE	STK	Thu, Aug 26, 2010	17.86	17.92	17.62	17.71
188	NYSE	STK	Wed, Aug 25, 2010	17.68	17.81	17.49	17.74
187	NYSE	STK	Tue, Aug 24, 2010	17.65	17.68	17.35	17.50
186	NYSE	STK	Mon, Aug 23, 2010	17.72	17.95	17.70	17.81
185	NYSE	STK	Fri, Aug 20, 2010	17.69	17.85	17.68	17.83
184	NYSE	STK	Thu, Aug 19, 2010	18.06	18.07	17.73	17.75
183	NYSE	STK	Wed, Aug 18, 2010	18.31	18.31	18.11	18.17
182	NYSE	STK	Tue, Aug 17, 2010	18.18	18.44	18.11	18.26
181	NYSE	STK	Mon, Aug 16, 2010	17.92	18.19	17.91	18.08
180	NYSE	STK	Fri, Aug 13, 2010	18.00	18.22	17.96	18.11
179	NYSE	STK	Thu, Aug 12, 2010	18.42	18.78	18.42	18.67
178	NYSE	STK	Wed, Aug 11, 2010	18.65	18.78	18.38	18.46
177	NYSE	STK	Tue, Aug 10, 2010	18.97	18.97	18.74	18.88
176	NYSE	STK	Mon, Aug 9, 2010	18.79	18.97	18.77	18.83
175	NYSE	STK	Fri, Aug 6, 2010	18.94	19.00	18.69	18.81
174	NYSE	STK	Thu, Aug 5, 2010	18.87	19.00	18.76	18.84
173	NYSE	STK	Wed, Aug 4, 2010	18.89	19.00	18.79	18.98
172	NYSE	STK	Tue, Aug 3, 2010	18.94	18.94	18.71	18.85
171	NYSE	STK	Mon, Aug 2, 2010	18.70	19.00	18.58	18.91
170	NYSE	STK	Fri, Jul 30, 2010	18.24	18.48	18.14	18.45
169	NYSE	STK	Thu, Jul 29, 2010	18.30	18.47	18.16	18.27
168	NYSE	STK	Wed, Jul 28, 2010	18.45	18.51	18.15	18.34
167	NYSE	STK	Tue, Jul 27, 2010	18.90	18.99	18.30	18.44
166	NYSE	STK	Mon, Jul 26, 2010	18.83	18.95	18.50	18.60
165	NYSE	STK	Fri, Jul 23, 2010	18.60	18.98	18.39	18.70
164	NYSE	STK	Thu, Jul 22, 2010	18.32	18.52	18.15	18.52
163	NYSE	STK	Wed, Jul 21, 2010	18.24	18.38	17.99	18.08
162	NYSE	STK	Tue, Jul 20, 2010	18.29	18.44	18.05	18.30
161	NYSE	STK	Mon, Jul 19, 2010	18.37	18.42	18.22	18.30
160	NYSE	STK	Fri, Jul 16, 2010	18.40	18.40	18.06	18.32
159	NYSE	STK	Thu, Jul 15, 2010	18.00	18.46	17.87	18.46
158	NYSE	STK	Wed, Jul 14, 2010	18.42	18.42	17.90	17.94
157	NYSE	STK	Tue, Jul 13, 2010	18.01	18.40	18.01	18.33
156	NYSE	STK	Mon, Jul 12, 2010	18.29	18.34	17.85	17.91
155	NYSE	STK	Fri, Jul 9, 2010	17.96	18.22	17.54	18.17
154	NYSE	STK	Thu, Jul 8, 2010	17.68	17.86	17.32	17.86
153	NYSE	STK	Wed, Jul 7, 2010	17.43	17.70	17.26	17.55
152	NYSE	STK	Tue, Jul 6, 2010	17.65	17.75	17.31	17.50
151	NYSE	STK	Fri, Jul 2, 2010	17.70	17.75	17.35	17.45
150	NYSE	STK	Thu, Jul 1, 2010	18.30	18.30	17.41	17.47
149	NYSE	STK	Wed, Jun 30, 2010	18.19	18.25	17.88	18.12
148	NYSE	STK	Tue, Jun 29, 2010	18.14	18.49	17.70	18.13
147	NYSE	STK	Mon, Jun 28, 2010	18.24	18.24	17.95	18.19
146	NYSE	STK	Fri, Jun 25, 2010	18.20	18.20	17.90	18.14
145	NYSE	STK	Thu, Jun 24, 2010	18.42	18.45	18.01	18.04
144	NYSE	STK	Wed, Jun 23, 2010	18.06	18.47	17.90	18.40
143	NYSE	STK	Tue, Jun 22, 2010	18.20	18.36	18.04	18.11
142	NYSE	STK	Mon, Jun 21, 2010	18.24	18.30	18.06	18.15
141	NYSE	STK	Fri, Jun 18, 2010	18.20	18.20	17.96	18.07
140	NYSE	STK	Thu, Jun 17, 2010	18.08	18.39	17.91	18.21
139	NYSE	STK	Wed, Jun 16, 2010	18.20	18.21	17.94	18.09
138	NYSE	STK	Tue, Jun 15, 2010	18.00	18.37	17.99	18.27
137	NYSE	STK	Mon, Jun 14, 2010	17.98	18.16	17.78	17.90
136	NYSE	STK	Fri, Jun 11, 2010	17.61	17.96	17.61	17.92
135	NYSE	STK	Thu, Jun 10, 2010	17.60	17.89	17.40	17.68
134	NYSE	STK	Wed, Jun 9, 2010	17.39	17.81	17.17	17.45
133	NYSE	STK	Tue, Jun 8, 2010	17.41	17.46	16.93	17.12
132	NYSE	STK	Mon, Jun 7, 2010	17.98	18.10	17.31	17.46
131	NYSE	STK	Fri, Jun 4, 2010	18.00	18.24	17.90	17.97
130	NYSE	STK	Thu, Jun 3, 2010	18.25	18.50	17.96	18.13
129	NYSE	STK	Wed, Jun 2, 2010	18.24	18.49	18.05	18.28
128	NYSE	STK	Tue, Jun 1, 2010	18.14	18.25	18.00	18.25
127	NYSE	STK	Fri, May 28, 2010	18.55	18.55	18.04	18.34
126	NYSE	STK	Thu, May 27, 2010	17.84	18.62	17.75	18.36
125	NYSE	STK	Wed, May 26, 2010	17.69	17.76	17.23	17.48
124	NYSE	STK	Tue, May 25, 2010	16.55	16.95	16.16	16.88
123	NYSE	STK	Mon, May 24, 2010	16.88	17.22	16.81	17.05
122	NYSE	STK	Fri, May 21, 2010	16.90	17.27	16.68	17.07
121	NYSE	STK	Thu, May 20, 2010	17.25	17.41	16.78	17.10
120	NYSE	STK	Wed, May 19, 2010	17.89	18.04	17.44	17.57
119	NYSE	STK	Tue, May 18, 2010	18.26	18.59	17.86	18.01
118	NYSE	STK	Mon, May 17, 2010	18.40	18.56	17.80	18.21
117	NYSE	STK	Fri, May 14, 2010	19.00	19.16	18.14	18.34
116	NYSE	STK	Thu, May 13, 2010	19.23	19.29	18.97	19.10
115	NYSE	STK	Wed, May 12, 2010	19.30	19.60	19.24	19.58
114	NYSE	STK	Tue, May 11, 2010	18.87	19.42	18.81	19.28
113	NYSE	STK	Mon, May 10, 2010	19.48	19.48	18.65	18.91
112	NYSE	STK	Fri, May 7, 2010	17.63	18.19	17.63	18.13
111	NYSE	STK	Thu, May 6, 2010	19.00	19.01	16.40	18.10
110	NYSE	STK	Wed, May 5, 2010	19.52	19.52	18.13	19.03
109	NYSE	STK	Tue, May 4, 2010	19.50	19.59	19.46	19.52
108	NYSE	STK	Mon, May 3, 2010	19.92	19.92	19.74	19.75
107	NYSE	STK	Fri, Apr 30, 2010	19.75	19.93	19.63	19.85
106	NYSE	STK	Thu, Apr 29, 2010	19.80	19.85	19.70	19.78
105	NYSE	STK	Wed, Apr 28, 2010	19.64	19.76	19.36	19.65
104	NYSE	STK	Tue, Apr 27, 2010	19.85	19.85	19.45	19.46
103	NYSE	STK	Mon, Apr 26, 2010	19.64	19.98	19.59	19.90
102	NYSE	STK	Fri, Apr 23, 2010	19.75	19.75	19.45	19.58
101	NYSE	STK	Thu, Apr 22, 2010	19.25	19.61	19.22	19.60
100	NYSE	STK	Wed, Apr 21, 2010	19.46	19.57	19.35	19.41
99	NYSE	STK	Tue, Apr 20, 2010	19.62	19.66	19.36	19.53
98	NYSE	STK	Mon, Apr 19, 2010	19.50	19.50	19.12	19.40
97	NYSE	STK	Fri, Apr 16, 2010	19.67	19.80	19.42	19.62
96	NYSE	STK	Thu, Apr 15, 2010	19.87	20.00	19.81	19.82
95	NYSE	STK	Wed, Apr 14, 2010	19.86	20.07	19.86	20.00
94	NYSE	STK	Tue, Apr 13, 2010	19.96	20.01	19.90	19.93
93	NYSE	STK	Mon, Apr 12, 2010	20.03	20.08	19.97	20.01
92	NYSE	STK	Fri, Apr 9, 2010	19.91	20.07	19.82	19.93
91	NYSE	STK	Thu, Apr 8, 2010	19.80	19.94	19.73	19.91
90	NYSE	STK	Wed, Apr 7, 2010	19.75	19.89	19.69	19.76
89	NYSE	STK	Tue, Apr 6, 2010	19.76	19.87	19.68	19.86
88	NYSE	STK	Mon, Apr 5, 2010	19.74	19.80	19.60	19.69
87	NYSE	STK	Thu, Apr 1, 2010	19.86	19.87	19.63	19.66
86	NYSE	STK	Wed, Mar 31, 2010	19.68	19.85	19.68	19.77
85	NYSE	STK	Tue, Mar 30, 2010	19.78	19.94	19.77	19.82
84	NYSE	STK	Mon, Mar 29, 2010	19.65	20.25	19.65	19.86
83	NYSE	STK	Fri, Mar 26, 2010	19.64	19.80	19.53	19.67
82	NYSE	STK	Thu, Mar 25, 2010	19.80	19.89	19.55	19.61
81	NYSE	STK	Wed, Mar 24, 2010	19.53	19.82	19.53	19.71
80	NYSE	STK	Tue, Mar 23, 2010	19.64	19.84	19.61	19.66
79	NYSE	STK	Mon, Mar 22, 2010	19.84	19.95	19.63	19.70
78	NYSE	STK	Fri, Mar 19, 2010	19.84	20.00	19.68	20.00
77	NYSE	STK	Thu, Mar 18, 2010	19.87	19.95	19.70	19.92
76	NYSE	STK	Wed, Mar 17, 2010	19.79	19.99	19.79	19.87
75	NYSE	STK	Tue, Mar 16, 2010	19.85	19.98	19.74	19.86
74	NYSE	STK	Mon, Mar 15, 2010	19.99	20.10	19.73	19.92
73	NYSE	STK	Fri, Mar 12, 2010	19.86	20.05	19.82	20.00
72	NYSE	STK	Thu, Mar 11, 2010	19.61	20.08	19.61	19.84
71	NYSE	STK	Wed, Mar 10, 2010	19.94	20.14	19.51	19.76
70	NYSE	STK	Tue, Mar 9, 2010	19.88	20.10	19.80	19.81
69	NYSE	STK	Mon, Mar 8, 2010	20.22	20.25	19.81	19.84
68	NYSE	STK	Fri, Mar 5, 2010	20.00	20.63	19.85	20.13
67	NYSE	STK	Thu, Mar 4, 2010	19.98	20.06	19.75	19.82
66	NYSE	STK	Wed, Mar 3, 2010	19.94	19.97	19.85	19.95
65	NYSE	STK	Tue, Mar 2, 2010	19.90	19.91	19.72	19.82
64	NYSE	STK	Mon, Mar 1, 2010	19.70	19.97	19.62	19.85
63	NYSE	STK	Fri, Feb 26, 2010	19.75	19.75	19.53	19.55
62	NYSE	STK	Thu, Feb 25, 2010	19.58	19.90	19.47	19.83
61	NYSE	STK	Wed, Feb 24, 2010	19.56	19.77	19.43	19.64
60	NYSE	STK	Tue, Feb 23, 2010	19.54	19.77	19.36	19.37
59	NYSE	STK	Mon, Feb 22, 2010	19.84	19.88	19.68	19.68
58	NYSE	STK	Fri, Feb 19, 2010	19.61	19.77	19.44	19.70
57	NYSE	STK	Thu, Feb 18, 2010	19.65	19.65	19.25	19.50
56	NYSE	STK	Wed, Feb 17, 2010	19.11	19.71	19.10	19.42
55	NYSE	STK	Tue, Feb 16, 2010	18.66	19.14	18.66	18.94
54	NYSE	STK	Fri, Feb 12, 2010	18.97	18.97	18.55	18.65
53	NYSE	STK	Thu, Feb 11, 2010	19.15	19.18	18.91	18.91
52	NYSE	STK	Wed, Feb 10, 2010	19.05	19.05	18.80	18.96
51	NYSE	STK	Tue, Feb 9, 2010	19.35	19.61	18.85	18.96
50	NYSE	STK	Mon, Feb 8, 2010	18.65	19.27	18.60	19.00
49	NYSE	STK	Fri, Feb 5, 2010	19.26	19.50	18.30	18.55
48	NYSE	STK	Thu, Feb 4, 2010	19.80	19.80	19.03	19.23
47	NYSE	STK	Wed, Feb 3, 2010	19.92	19.92	19.66	19.75
46	NYSE	STK	Tue, Feb 2, 2010	19.91	19.94	19.80	19.89
45	NYSE	STK	Mon, Feb 1, 2010	19.70	20.03	19.53	19.79
44	NYSE	STK	Fri, Jan 29, 2010	20.06	20.17	19.64	19.75
43	NYSE	STK	Thu, Jan 28, 2010	20.00	20.10	19.62	19.75
42	NYSE	STK	Wed, Jan 27, 2010	20.18	20.18	19.75	20.10
41	NYSE	STK	Tue, Jan 26, 2010	20.05	20.18	19.95	20.00
40	NYSE	STK	Mon, Jan 25, 2010	20.22	20.22	19.88	20.06
39	NYSE	STK	Fri, Jan 22, 2010	20.12	20.24	19.85	19.94
38	NYSE	STK	Thu, Jan 21, 2010	20.20	20.22	19.85	20.09
37	NYSE	STK	Wed, Jan 20, 2010	20.37	20.40	20.02	20.25
36	NYSE	STK	Tue, Jan 19, 2010	20.50	20.60	20.18	20.42
35	NYSE	STK	Fri, Jan 15, 2010	21.14	22.60	20.14	20.33
34	NYSE	STK	Thu, Jan 14, 2010	20.10	20.29	19.85	20.13
33	NYSE	STK	Wed, Jan 13, 2010	20.14	20.45	20.00	20.43
32	NYSE	STK	Tue, Jan 12, 2010	20.19	20.28	19.81	20.06
31	NYSE	STK	Mon, Jan 11, 2010	20.55	20.55	20.05	20.20
30	NYSE	STK	Fri, Jan 8, 2010	19.85	20.50	19.50	20.49
29	NYSE	STK	Thu, Jan 7, 2010	20.02	20.20	20.02	20.10
28	NYSE	STK	Wed, Jan 6, 2010	20.07	20.07	20.00	20.00
27	NYSE	STK	Tue, Jan 5, 2010	20.04	20.31	20.02	20.10
26	NYSE	STK	Mon, Jan 4, 2010	20.10	20.16	20.00	20.03
25	NYSE	STK	Thu, Dec 31, 2009	20.21	20.24	20.00	20.00
24	NYSE	STK	Wed, Dec 30, 2009	20.55	20.55	19.99	20.10
23	NYSE	STK	Tue, Dec 29, 2009	20.62	20.69	20.36	20.55
22	NYSE	STK	Mon, Dec 28, 2009	20.92	20.92	20.65	20.78
21	NYSE	STK	Thu, Dec 24, 2009	20.90	21.10	20.89	20.91
20	NYSE	STK	Wed, Dec 23, 2009	20.80	21.00	20.70	20.83
19	NYSE	STK	Tue, Dec 22, 2009	20.87	20.94	20.59	20.71
18	NYSE	STK	Mon, Dec 21, 2009	20.99	21.00	20.65	20.73
17	NYSE	STK	Fri, Dec 18, 2009	20.94	20.95	20.76	20.95
16	NYSE	STK	Thu, Dec 17, 2009	20.92	20.93	20.71	20.93
15	NYSE	STK	Wed, Dec 16, 2009	20.87	20.95	20.75	20.84
14	NYSE	STK	Tue, Dec 15, 2009	20.89	20.95	20.62	20.90
13	NYSE	STK	Mon, Dec 14, 2009	20.90	20.95	20.68	20.85
12	NYSE	STK	Fri, Dec 11, 2009	20.95	20.95	20.37	20.80
11	NYSE	STK	Thu, Dec 10, 2009	20.63	20.94	20.47	20.90
10	NYSE	STK	Wed, Dec 9, 2009	20.70	20.85	20.36	20.38
9	NYSE	STK	Tue, Dec 8, 2009	20.35	20.40	20.11	20.40
8	NYSE	STK	Mon, Dec 7, 2009	20.60	20.60	20.22	20.26
7	NYSE	STK	Fri, Dec 4, 2009	20.48	20.70	20.10	20.30
6	NYSE	STK	Thu, Dec 3, 2009	20.30	20.48	20.07	20.29
5	NYSE	STK	Wed, Dec 2, 2009	20.14	20.49	20.00	20.01
4	NYSE	STK	Tue, Dec 1, 2009	20.04	20.10	20.00	20.10
3	NYSE	STK	Mon, Nov 30, 2009	20.00	20.01	20.00	20.00
2	NYSE	STK	Fri, Nov 27, 2009	20.01	20.01	20.00	20.01
1	NYSE	STK	Wed, Nov 25, 2009	20.00	20.01	20.00	20.01
#	Exchange	Symbol	Date	Open	High	Low	Close

Columbia Seligman Premium Technology Growth Fund Inc NYSE:STK 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