AT&T Inc NYSE:T Historical Prices

Below are the 4593 trading days of historical prices for T.

#	Exchange	Symbol	Date	Open	High	Low	Close
4593	NYSE	T	Mon, Mar 4, 2024	16.99	16.99	16.98	16.98
4592	NYSE	T	Fri, Mar 1, 2024	16.87	17.05	16.81	16.98
4591	NYSE	T	Thu, Feb 29, 2024	17.02	17.12	16.91	16.93
4590	NYSE	T	Wed, Feb 28, 2024	16.82	17.04	16.81	16.96
4589	NYSE	T	Tue, Feb 27, 2024	16.61	16.85	16.54	16.83
4588	NYSE	T	Mon, Feb 26, 2024	16.80	16.83	16.52	16.60
4587	NYSE	T	Fri, Feb 23, 2024	16.63	16.86	16.54	16.80
4586	NYSE	T	Thu, Feb 22, 2024	16.77	16.77	16.42	16.59
4585	NYSE	T	Wed, Feb 21, 2024	16.92	17.01	16.84	17.00
4584	NYSE	T	Tue, Feb 20, 2024	16.88	17.13	16.87	16.91
4583	NYSE	T	Fri, Feb 16, 2024	16.95	17.07	16.76	16.97
4582	NYSE	T	Thu, Feb 15, 2024	16.94	17.22	16.94	17.09
4581	NYSE	T	Wed, Feb 14, 2024	16.97	17.09	16.84	16.91
4580	NYSE	T	Tue, Feb 13, 2024	17.02	17.20	16.75	16.90
4579	NYSE	T	Mon, Feb 12, 2024	16.84	17.06	16.76	17.02
4578	NYSE	T	Fri, Feb 9, 2024	16.79	16.88	16.57	16.84
4577	NYSE	T	Thu, Feb 8, 2024	17.30	17.30	16.74	16.82
4576	NYSE	T	Wed, Feb 7, 2024	17.60	17.62	17.30	17.33
4575	NYSE	T	Tue, Feb 6, 2024	17.66	17.77	17.55	17.61
4574	NYSE	T	Mon, Feb 5, 2024	17.71	17.87	17.58	17.73
4573	NYSE	T	Fri, Feb 2, 2024	17.94	17.98	17.76	17.83
4572	NYSE	T	Thu, Feb 1, 2024	18.09	18.16	17.82	18.04
4571	NYSE	T	Wed, Jan 31, 2024	17.51	17.82	17.50	17.69
4570	NYSE	T	Tue, Jan 30, 2024	17.25	17.59	17.18	17.53
4569	NYSE	T	Mon, Jan 29, 2024	17.22	17.28	17.05	17.25
4568	NYSE	T	Fri, Jan 26, 2024	17.15	17.38	17.12	17.29
4567	NYSE	T	Thu, Jan 25, 2024	16.77	17.19	16.69	17.18
4566	NYSE	T	Wed, Jan 24, 2024	16.56	17.04	16.46	16.68
4565	NYSE	T	Tue, Jan 23, 2024	17.04	17.25	16.98	17.19
4564	NYSE	T	Mon, Jan 22, 2024	16.72	16.90	16.64	16.80
4563	NYSE	T	Fri, Jan 19, 2024	16.66	16.78	16.40	16.67
4562	NYSE	T	Thu, Jan 18, 2024	16.29	16.42	16.19	16.40
4561	NYSE	T	Wed, Jan 17, 2024	16.38	16.63	16.35	16.41
4560	NYSE	T	Tue, Jan 16, 2024	16.42	16.60	16.34	16.44
4559	NYSE	T	Fri, Jan 12, 2024	16.34	16.62	16.33	16.48
4558	NYSE	T	Thu, Jan 11, 2024	16.80	16.80	16.15	16.23
4557	NYSE	T	Wed, Jan 10, 2024	16.90	16.90	16.76	16.87
4556	NYSE	T	Tue, Jan 9, 2024	16.97	16.98	16.83	16.95
4555	NYSE	T	Mon, Jan 8, 2024	17.45	17.49	17.24	17.04
4554	NYSE	T	Fri, Jan 5, 2024	17.16	17.52	17.10	17.47
4553	NYSE	T	Thu, Jan 4, 2024	17.26	17.30	17.15	17.15
4552	NYSE	T	Wed, Jan 3, 2024	17.32	17.38	17.22	17.23
4551	NYSE	T	Tue, Jan 2, 2024	16.84	17.38	16.83	17.25
4550	NYSE	T	Fri, Dec 29, 2023	16.63	16.83	16.61	16.78
4549	NYSE	T	Thu, Dec 28, 2023	16.54	16.87	16.53	16.74
4548	NYSE	T	Wed, Dec 27, 2023	16.49	16.62	16.45	16.58
4547	NYSE	T	Tue, Dec 26, 2023	16.50	16.61	16.44	16.57
4546	NYSE	T	Fri, Dec 22, 2023	16.50	16.73	16.50	16.55
4545	NYSE	T	Thu, Dec 21, 2023	16.47	16.51	16.35	16.49
4544	NYSE	T	Wed, Dec 20, 2023	16.57	16.61	16.40	16.40
4543	NYSE	T	Tue, Dec 19, 2023	16.43	16.62	16.41	16.61
4542	NYSE	T	Mon, Dec 18, 2023	16.60	16.75	16.41	16.46
4541	NYSE	T	Fri, Dec 15, 2023	16.52	16.66	16.45	16.52
4540	NYSE	T	Thu, Dec 14, 2023	16.51	16.81	16.51	16.65
4539	NYSE	T	Wed, Dec 13, 2023	16.33	16.50	16.10	16.45
4538	NYSE	T	Tue, Dec 12, 2023	16.56	16.58	16.34	16.41
4537	NYSE	T	Mon, Dec 11, 2023	16.91	16.94	16.53	16.62
4536	NYSE	T	Fri, Dec 8, 2023	17.09	17.11	16.81	16.92
4535	NYSE	T	Thu, Dec 7, 2023	17.02	17.13	16.90	17.09
4534	NYSE	T	Wed, Dec 6, 2023	17.17	17.28	16.86	16.94
4533	NYSE	T	Tue, Dec 5, 2023	16.98	17.34	16.96	17.22
4532	NYSE	T	Mon, Dec 4, 2023	16.60	16.77	16.55	16.66
4531	NYSE	T	Fri, Dec 1, 2023	16.60	16.77	16.53	16.76
4530	NYSE	T	Thu, Nov 30, 2023	16.29	16.60	16.29	16.57
4529	NYSE	T	Wed, Nov 29, 2023	16.19	16.33	16.15	16.30
4528	NYSE	T	Tue, Nov 28, 2023	16.17	16.20	16.03	16.18
4527	NYSE	T	Mon, Nov 27, 2023	16.19	16.27	16.09	16.21
4526	NYSE	T	Fri, Nov 24, 2023	16.21	16.32	16.20	16.21
4525	NYSE	T	Wed, Nov 22, 2023	16.25	16.28	16.10	16.17
4524	NYSE	T	Tue, Nov 21, 2023	16.07	16.25	16.03	16.19
4523	NYSE	T	Mon, Nov 20, 2023	15.90	16.17	15.85	16.10
4522	NYSE	T	Fri, Nov 17, 2023	15.91	15.96	15.84	15.90
4521	NYSE	T	Thu, Nov 16, 2023	15.88	15.93	15.75	15.88
4520	NYSE	T	Wed, Nov 15, 2023	15.65	15.80	15.64	15.76
4519	NYSE	T	Tue, Nov 14, 2023	15.70	15.75	15.52	15.63
4518	NYSE	T	Mon, Nov 13, 2023	15.61	15.74	15.51	15.58
4517	NYSE	T	Fri, Nov 10, 2023	15.68	15.74	15.46	15.64
4516	NYSE	T	Thu, Nov 9, 2023	15.68	15.75	15.55	15.63
4515	NYSE	T	Wed, Nov 8, 2023	15.84	15.84	15.58	15.65
4514	NYSE	T	Tue, Nov 7, 2023	15.71	15.96	15.71	15.84
4513	NYSE	T	Mon, Nov 6, 2023	15.83	15.90	15.64	15.75
4512	NYSE	T	Fri, Nov 3, 2023	15.90	16.04	15.83	15.88
4511	NYSE	T	Thu, Nov 2, 2023	15.62	15.78	15.56	15.73
4510	NYSE	T	Wed, Nov 1, 2023	15.49	15.70	15.43	15.58
4509	NYSE	T	Tue, Oct 31, 2023	15.28	15.44	15.25	15.40
4508	NYSE	T	Mon, Oct 30, 2023	14.95	15.38	14.91	15.26
4507	NYSE	T	Fri, Oct 27, 2023	15.10	15.18	14.74	14.82
4506	NYSE	T	Thu, Oct 26, 2023	15.17	15.29	14.98	15.12
4505	NYSE	T	Wed, Oct 25, 2023	15.50	15.59	15.07	15.19
4504	NYSE	T	Tue, Oct 24, 2023	15.18	15.57	15.18	15.53
4503	NYSE	T	Mon, Oct 23, 2023	15.37	15.38	14.86	14.95
4502	NYSE	T	Fri, Oct 20, 2023	15.19	15.91	15.19	15.38
4501	NYSE	T	Thu, Oct 19, 2023	15.37	15.66	15.16	15.26
4500	NYSE	T	Wed, Oct 18, 2023	14.47	14.53	14.31	14.32
4499	NYSE	T	Tue, Oct 17, 2023	14.32	14.59	14.29	14.58
4498	NYSE	T	Mon, Oct 16, 2023	14.40	14.50	14.23	14.41
4497	NYSE	T	Fri, Oct 13, 2023	14.48	14.63	14.32	14.36
4496	NYSE	T	Thu, Oct 12, 2023	14.64	14.67	14.28	14.45
4495	NYSE	T	Wed, Oct 11, 2023	14.95	15.05	14.68	14.77
4494	NYSE	T	Tue, Oct 10, 2023	14.69	14.98	14.69	14.96
4493	NYSE	T	Mon, Oct 9, 2023	14.47	14.75	14.46	14.73
4492	NYSE	T	Fri, Oct 6, 2023	14.42	14.51	14.12	14.45
4491	NYSE	T	Thu, Oct 5, 2023	14.63	14.88	14.63	14.55
4490	NYSE	T	Wed, Oct 4, 2023	14.66	14.73	14.45	14.65
4489	NYSE	T	Tue, Oct 3, 2023	14.67	14.82	14.58	14.78
4488	NYSE	T	Mon, Oct 2, 2023	15.04	15.09	14.66	14.67
4487	NYSE	T	Fri, Sep 29, 2023	15.04	15.10	14.91	15.02
4486	NYSE	T	Thu, Sep 28, 2023	14.89	15.02	14.88	15.01
4485	NYSE	T	Wed, Sep 27, 2023	15.01	15.01	14.80	14.87
4484	NYSE	T	Tue, Sep 26, 2023	14.80	15.08	14.67	15.02
4483	NYSE	T	Mon, Sep 25, 2023	15.05	15.11	14.85	15.06
4482	NYSE	T	Fri, Sep 22, 2023	15.33	15.36	15.05	15.12
4481	NYSE	T	Thu, Sep 21, 2023	15.41	15.54	15.29	15.31
4480	NYSE	T	Wed, Sep 20, 2023	15.28	15.73	15.27	15.55
4479	NYSE	T	Tue, Sep 19, 2023	15.06	15.25	15.05	15.21
4478	NYSE	T	Mon, Sep 18, 2023	15.17	15.22	15.02	15.09
4477	NYSE	T	Fri, Sep 15, 2023	15.00	15.30	14.96	15.23
4476	NYSE	T	Thu, Sep 14, 2023	14.90	15.16	14.87	15.06
4475	NYSE	T	Wed, Sep 13, 2023	14.55	14.68	14.47	14.62
4474	NYSE	T	Tue, Sep 12, 2023	14.53	14.57	14.38	14.46
4473	NYSE	T	Mon, Sep 11, 2023	14.47	14.59	14.44	14.52
4472	NYSE	T	Fri, Sep 8, 2023	14.61	14.61	14.36	14.40
4471	NYSE	T	Thu, Sep 7, 2023	14.60	14.76	14.55	14.61
4470	NYSE	T	Wed, Sep 6, 2023	14.43	14.75	14.32	14.61
4469	NYSE	T	Tue, Sep 5, 2023	14.65	14.75	14.47	14.48
4468	NYSE	T	Fri, Sep 1, 2023	14.81	14.86	14.64	14.65
4467	NYSE	T	Thu, Aug 31, 2023	14.80	14.88	14.70	14.79
4466	NYSE	T	Wed, Aug 30, 2023	14.88	14.99	14.70	14.73
4465	NYSE	T	Tue, Aug 29, 2023	14.45	14.81	14.45	14.77
4464	NYSE	T	Mon, Aug 28, 2023	14.18	14.27	14.11	14.21
4463	NYSE	T	Fri, Aug 25, 2023	14.17	14.21	14.05	14.11
4462	NYSE	T	Thu, Aug 24, 2023	14.04	14.28	14.04	14.15
4461	NYSE	T	Wed, Aug 23, 2023	14.26	14.35	14.14	14.16
4460	NYSE	T	Tue, Aug 22, 2023	14.09	14.32	14.03	14.26
4459	NYSE	T	Mon, Aug 21, 2023	14.02	14.14	13.92	14.10
4458	NYSE	T	Fri, Aug 18, 2023	13.97	14.14	13.95	14.05
4457	NYSE	T	Thu, Aug 17, 2023	14.13	14.16	13.99	14.01
4456	NYSE	T	Wed, Aug 16, 2023	14.15	14.19	14.01	14.10
4455	NYSE	T	Tue, Aug 15, 2023	14.20	14.21	14.10	14.14
4454	NYSE	T	Mon, Aug 14, 2023	14.31	14.37	14.18	14.26
4453	NYSE	T	Fri, Aug 11, 2023	14.15	14.40	14.12	14.37
4452	NYSE	T	Thu, Aug 10, 2023	14.29	14.35	14.17	14.17
4451	NYSE	T	Wed, Aug 9, 2023	14.17	14.35	14.15	14.27
4450	NYSE	T	Tue, Aug 8, 2023	13.94	14.20	13.94	14.18
4449	NYSE	T	Mon, Aug 7, 2023	14.01	14.09	13.89	14.01
4448	NYSE	T	Fri, Aug 4, 2023	14.05	14.11	14.00	14.00
4447	NYSE	T	Thu, Aug 3, 2023	14.24	14.26	14.03	14.09
4446	NYSE	T	Wed, Aug 2, 2023	14.29	14.56	14.21	14.35
4445	NYSE	T	Tue, Aug 1, 2023	14.56	14.57	14.26	14.30
4444	NYSE	T	Mon, Jul 31, 2023	14.46	14.59	14.41	14.52
4443	NYSE	T	Fri, Jul 28, 2023	14.59	14.67	14.44	14.45
4442	NYSE	T	Thu, Jul 27, 2023	14.89	14.92	14.50	14.51
4441	NYSE	T	Wed, Jul 26, 2023	14.91	14.97	14.53	14.89
4440	NYSE	T	Tue, Jul 25, 2023	15.08	15.11	14.72	14.80
4439	NYSE	T	Mon, Jul 24, 2023	14.78	15.09	14.78	14.95
4438	NYSE	T	Fri, Jul 21, 2023	14.61	14.78	14.60	14.76
4437	NYSE	T	Thu, Jul 20, 2023	14.59	14.66	14.45	14.66
4436	NYSE	T	Wed, Jul 19, 2023	14.32	14.64	14.27	14.59
4435	NYSE	T	Tue, Jul 18, 2023	13.53	13.99	13.43	13.45
4434	NYSE	T	Mon, Jul 17, 2023	14.12	14.21	13.48	13.53
4433	NYSE	T	Fri, Jul 14, 2023	14.80	14.81	14.29	14.50
4432	NYSE	T	Thu, Jul 13, 2023	15.14	15.17	15.01	15.12
4431	NYSE	T	Wed, Jul 12, 2023	15.24	15.27	15.10	15.12
4430	NYSE	T	Tue, Jul 11, 2023	15.29	15.35	15.11	15.23
4429	NYSE	T	Mon, Jul 10, 2023	15.52	15.55	15.22	15.27
4428	NYSE	T	Fri, Jul 7, 2023	15.54	15.75	15.53	15.61
4427	NYSE	T	Thu, Jul 6, 2023	16.01	16.03	15.84	15.59
4426	NYSE	T	Wed, Jul 5, 2023	16.08	16.23	16.00	16.07
4425	NYSE	T	Mon, Jul 3, 2023	15.95	16.12	15.95	16.12
4424	NYSE	T	Fri, Jun 30, 2023	16.00	16.04	15.83	15.95
4423	NYSE	T	Thu, Jun 29, 2023	15.74	16.01	15.74	15.98
4422	NYSE	T	Wed, Jun 28, 2023	15.81	15.84	15.61	15.78
4421	NYSE	T	Tue, Jun 27, 2023	15.55	15.89	15.53	15.84
4420	NYSE	T	Mon, Jun 26, 2023	15.46	15.65	15.43	15.63
4419	NYSE	T	Fri, Jun 23, 2023	15.63	15.73	15.42	15.45
4418	NYSE	T	Thu, Jun 22, 2023	15.57	15.64	15.47	15.58
4417	NYSE	T	Wed, Jun 21, 2023	15.70	15.72	15.49	15.61
4416	NYSE	T	Tue, Jun 20, 2023	16.02	16.08	15.77	15.78
4415	NYSE	T	Fri, Jun 16, 2023	16.10	16.13	15.96	16.06
4414	NYSE	T	Thu, Jun 15, 2023	15.88	16.10	15.79	16.03
4413	NYSE	T	Wed, Jun 14, 2023	15.90	16.02	15.82	15.84
4412	NYSE	T	Tue, Jun 13, 2023	15.80	15.97	15.68	15.82
4411	NYSE	T	Mon, Jun 12, 2023	15.95	16.00	15.82	15.93
4410	NYSE	T	Fri, Jun 9, 2023	16.01	16.13	15.91	15.95
4409	NYSE	T	Thu, Jun 8, 2023	16.04	16.08	15.88	16.07
4408	NYSE	T	Wed, Jun 7, 2023	15.63	16.12	15.57	16.10
4407	NYSE	T	Tue, Jun 6, 2023	15.46	15.75	15.36	15.67
4406	NYSE	T	Mon, Jun 5, 2023	15.33	15.44	15.25	15.39
4405	NYSE	T	Fri, Jun 2, 2023	15.08	15.42	14.85	15.21
4404	NYSE	T	Thu, Jun 1, 2023	15.75	15.87	15.63	15.81
4403	NYSE	T	Wed, May 31, 2023	15.66	15.87	15.62	15.73
4402	NYSE	T	Tue, May 30, 2023	15.49	15.69	15.42	15.64
4401	NYSE	T	Fri, May 26, 2023	15.23	15.62	15.18	15.50
4400	NYSE	T	Thu, May 25, 2023	15.67	15.67	15.00	15.15
4399	NYSE	T	Wed, May 24, 2023	16.11	16.12	15.95	15.95
4398	NYSE	T	Tue, May 23, 2023	16.26	16.30	16.07	16.10
4397	NYSE	T	Mon, May 22, 2023	16.35	16.43	16.16	16.38
4396	NYSE	T	Fri, May 19, 2023	16.59	16.65	16.29	16.31
4395	NYSE	T	Thu, May 18, 2023	16.60	16.65	16.37	16.55
4394	NYSE	T	Wed, May 17, 2023	16.66	16.75	16.55	16.66
4393	NYSE	T	Tue, May 16, 2023	16.93	16.94	16.51	16.53
4392	NYSE	T	Mon, May 15, 2023	17.00	17.10	16.94	16.95
4391	NYSE	T	Fri, May 12, 2023	17.00	17.19	16.95	17.03
4390	NYSE	T	Thu, May 11, 2023	16.95	17.00	16.88	16.96
4389	NYSE	T	Wed, May 10, 2023	17.06	17.10	16.86	17.04
4388	NYSE	T	Tue, May 9, 2023	17.10	17.11	16.91	17.02
4387	NYSE	T	Mon, May 8, 2023	17.01	17.17	16.95	17.12
4386	NYSE	T	Fri, May 5, 2023	16.98	17.13	16.88	17.13
4385	NYSE	T	Thu, May 4, 2023	17.02	17.08	16.85	16.91
4384	NYSE	T	Wed, May 3, 2023	17.15	17.25	17.07	17.09
4383	NYSE	T	Tue, May 2, 2023	17.36	17.43	17.03	17.07
4382	NYSE	T	Mon, May 1, 2023	17.74	17.76	17.49	17.50
4381	NYSE	T	Fri, Apr 28, 2023	17.42	17.75	17.38	17.67
4380	NYSE	T	Thu, Apr 27, 2023	17.38	17.63	17.36	17.61
4379	NYSE	T	Wed, Apr 26, 2023	17.39	17.66	17.19	17.20
4378	NYSE	T	Tue, Apr 25, 2023	17.51	17.77	17.45	17.51
4377	NYSE	T	Mon, Apr 24, 2023	18.09	18.12	17.51	17.53
4376	NYSE	T	Fri, Apr 21, 2023	17.87	18.40	17.83	18.22
4375	NYSE	T	Thu, Apr 20, 2023	18.71	18.72	17.56	17.65
4374	NYSE	T	Wed, Apr 19, 2023	19.78	19.83	19.61	19.70
4373	NYSE	T	Tue, Apr 18, 2023	19.83	19.87	19.65	19.82
4372	NYSE	T	Mon, Apr 17, 2023	19.90	19.92	19.65	19.79
4371	NYSE	T	Fri, Apr 14, 2023	19.95	19.99	19.77	19.93
4370	NYSE	T	Thu, Apr 13, 2023	19.85	19.98	19.66	19.96
4369	NYSE	T	Wed, Apr 12, 2023	19.79	19.88	19.65	19.77
4368	NYSE	T	Tue, Apr 11, 2023	19.59	19.91	19.58	19.69
4367	NYSE	T	Mon, Apr 10, 2023	19.47	19.60	19.42	19.57
4366	NYSE	T	Thu, Apr 6, 2023	19.65	19.79	19.51	19.65
4365	NYSE	T	Wed, Apr 5, 2023	19.62	19.93	19.59	19.60
4364	NYSE	T	Tue, Apr 4, 2023	19.52	19.65	19.39	19.64
4363	NYSE	T	Mon, Apr 3, 2023	19.27	19.48	19.20	19.39
4362	NYSE	T	Fri, Mar 31, 2023	19.12	19.25	19.03	19.25
4361	NYSE	T	Thu, Mar 30, 2023	19.01	19.14	18.98	19.08
4360	NYSE	T	Wed, Mar 29, 2023	18.86	19.05	18.83	19.00
4359	NYSE	T	Tue, Mar 28, 2023	18.84	18.99	18.72	18.72
4358	NYSE	T	Mon, Mar 27, 2023	18.74	18.95	18.71	18.87
4357	NYSE	T	Fri, Mar 24, 2023	18.45	18.66	18.35	18.61
4356	NYSE	T	Thu, Mar 23, 2023	18.41	18.57	18.34	18.46
4355	NYSE	T	Wed, Mar 22, 2023	18.61	18.72	18.38	18.39
4354	NYSE	T	Tue, Mar 21, 2023	18.68	18.72	18.44	18.54
4353	NYSE	T	Mon, Mar 20, 2023	18.27	18.58	18.22	18.49
4352	NYSE	T	Fri, Mar 17, 2023	18.32	18.35	18.03	18.13
4351	NYSE	T	Thu, Mar 16, 2023	18.23	18.43	18.07	18.39
4350	NYSE	T	Wed, Mar 15, 2023	18.20	18.34	18.06	18.31
4349	NYSE	T	Tue, Mar 14, 2023	18.37	18.51	18.21	18.44
4348	NYSE	T	Mon, Mar 13, 2023	18.27	18.66	18.22	18.30
4347	NYSE	T	Fri, Mar 10, 2023	18.28	18.49	18.24	18.43
4346	NYSE	T	Thu, Mar 9, 2023	18.70	18.70	18.31	18.32
4345	NYSE	T	Wed, Mar 8, 2023	18.57	18.64	18.18	18.61
4344	NYSE	T	Tue, Mar 7, 2023	18.80	18.93	18.60	18.71
4343	NYSE	T	Mon, Mar 6, 2023	18.85	18.96	18.77	18.77
4342	NYSE	T	Fri, Mar 3, 2023	18.70	18.85	18.67	18.81
4341	NYSE	T	Thu, Mar 2, 2023	18.53	18.75	18.50	18.66
4340	NYSE	T	Wed, Mar 1, 2023	18.83	18.86	18.56	18.66
4339	NYSE	T	Tue, Feb 28, 2023	19.02	19.03	18.84	18.91
4338	NYSE	T	Mon, Feb 27, 2023	19.30	19.34	19.01	19.03
4337	NYSE	T	Fri, Feb 24, 2023	19.26	19.27	18.98	19.24
4336	NYSE	T	Thu, Feb 23, 2023	19.42	19.58	19.26	19.35
4335	NYSE	T	Wed, Feb 22, 2023	19.22	19.43	19.22	19.38
4334	NYSE	T	Tue, Feb 21, 2023	19.22	19.36	19.13	19.21
4333	NYSE	T	Fri, Feb 17, 2023	19.26	19.51	19.13	19.44
4332	NYSE	T	Thu, Feb 16, 2023	19.04	19.42	18.93	19.26
4331	NYSE	T	Wed, Feb 15, 2023	19.01	19.27	18.99	19.25
4330	NYSE	T	Tue, Feb 14, 2023	19.30	19.35	19.03	19.15
4329	NYSE	T	Mon, Feb 13, 2023	19.01	19.32	18.99	19.26
4328	NYSE	T	Fri, Feb 10, 2023	19.03	19.11	18.83	19.07
4327	NYSE	T	Thu, Feb 9, 2023	19.21	19.25	18.89	18.97
4326	NYSE	T	Wed, Feb 8, 2023	19.09	19.22	19.02	19.16
4325	NYSE	T	Tue, Feb 7, 2023	19.49	19.54	19.09	19.25
4324	NYSE	T	Mon, Feb 6, 2023	19.75	19.76	19.49	19.58
4323	NYSE	T	Fri, Feb 3, 2023	20.22	20.26	19.78	19.83
4322	NYSE	T	Thu, Feb 2, 2023	20.10	20.49	20.04	20.28
4321	NYSE	T	Wed, Feb 1, 2023	20.47	20.50	20.07	20.18
4320	NYSE	T	Tue, Jan 31, 2023	20.16	20.38	20.07	20.37
4319	NYSE	T	Mon, Jan 30, 2023	19.92	20.26	19.89	20.16
4318	NYSE	T	Fri, Jan 27, 2023	19.95	20.10	19.81	19.95
4317	NYSE	T	Thu, Jan 26, 2023	20.27	20.32	19.81	20.00
4316	NYSE	T	Wed, Jan 25, 2023	19.75	20.48	19.74	20.42
4315	NYSE	T	Tue, Jan 24, 2023	18.97	22.84	15.15	19.16
4314	NYSE	T	Mon, Jan 23, 2023	19.23	19.40	18.98	19.10
4313	NYSE	T	Fri, Jan 20, 2023	18.96	19.23	18.77	19.23
4312	NYSE	T	Thu, Jan 19, 2023	18.93	19.02	18.79	18.94
4311	NYSE	T	Wed, Jan 18, 2023	19.29	19.33	18.97	19.02
4310	NYSE	T	Tue, Jan 17, 2023	19.55	19.57	19.27	19.33
4309	NYSE	T	Fri, Jan 13, 2023	19.39	19.59	19.29	19.55
4308	NYSE	T	Thu, Jan 12, 2023	19.48	19.57	19.37	19.41
4307	NYSE	T	Wed, Jan 11, 2023	19.47	19.49	19.25	19.41
4306	NYSE	T	Tue, Jan 10, 2023	19.35	19.48	19.20	19.47
4305	NYSE	T	Mon, Jan 9, 2023	19.24	19.24	18.98	19.04
4304	NYSE	T	Fri, Jan 6, 2023	19.35	19.79	19.34	19.25
4303	NYSE	T	Thu, Jan 5, 2023	19.14	19.32	18.96	19.21
4302	NYSE	T	Wed, Jan 4, 2023	18.87	19.37	18.81	19.14
4301	NYSE	T	Tue, Jan 3, 2023	18.51	18.85	18.41	18.74
4300	NYSE	T	Fri, Dec 30, 2022	18.42	18.48	18.22	18.41
4299	NYSE	T	Thu, Dec 29, 2022	18.27	18.55	18.24	18.45
4298	NYSE	T	Wed, Dec 28, 2022	18.45	18.55	18.19	18.22
4297	NYSE	T	Tue, Dec 27, 2022	18.25	18.52	18.22	18.46
4296	NYSE	T	Fri, Dec 23, 2022	18.17	18.32	18.10	18.31
4295	NYSE	T	Thu, Dec 22, 2022	18.01	18.28	17.92	18.27
4294	NYSE	T	Wed, Dec 21, 2022	18.18	18.27	18.07	18.15
4293	NYSE	T	Tue, Dec 20, 2022	17.85	18.09	17.83	18.07
4292	NYSE	T	Mon, Dec 19, 2022	18.27	18.32	17.64	17.86
4291	NYSE	T	Fri, Dec 16, 2022	18.36	18.51	18.22	18.49
4290	NYSE	T	Thu, Dec 15, 2022	18.64	18.81	18.36	18.47
4289	NYSE	T	Wed, Dec 14, 2022	19.05	19.10	18.76	18.90
4288	NYSE	T	Tue, Dec 13, 2022	19.41	19.50	19.07	19.12
4287	NYSE	T	Mon, Dec 12, 2022	19.14	19.31	19.07	19.30
4286	NYSE	T	Fri, Dec 9, 2022	19.07	19.35	19.03	19.09
4285	NYSE	T	Thu, Dec 8, 2022	19.43	19.52	19.02	19.12
4284	NYSE	T	Wed, Dec 7, 2022	19.05	19.42	19.00	19.30
4283	NYSE	T	Tue, Dec 6, 2022	18.89	19.18	18.81	19.17
4282	NYSE	T	Mon, Dec 5, 2022	18.92	18.98	18.69	18.75
4281	NYSE	T	Fri, Dec 2, 2022	19.05	19.06	18.86	19.02
4280	NYSE	T	Thu, Dec 1, 2022	19.29	19.40	19.09	19.19
4279	NYSE	T	Wed, Nov 30, 2022	18.94	19.28	18.80	19.28
4278	NYSE	T	Tue, Nov 29, 2022	18.79	19.03	18.75	19.01
4277	NYSE	T	Mon, Nov 28, 2022	19.10	19.15	18.77	18.82
4276	NYSE	T	Fri, Nov 25, 2022	19.17	19.29	19.07	19.12
4275	NYSE	T	Wed, Nov 23, 2022	18.93	19.12	18.89	19.09
4274	NYSE	T	Tue, Nov 22, 2022	18.90	19.04	18.89	19.00
4273	NYSE	T	Mon, Nov 21, 2022	18.98	19.08	18.76	18.84
4272	NYSE	T	Fri, Nov 18, 2022	19.04	19.12	18.92	18.97
4271	NYSE	T	Thu, Nov 17, 2022	18.71	18.99	18.52	18.95
4270	NYSE	T	Wed, Nov 16, 2022	19.00	19.05	18.78	18.93
4269	NYSE	T	Tue, Nov 15, 2022	19.12	19.39	18.81	19.02
4268	NYSE	T	Mon, Nov 14, 2022	19.08	19.36	19.04	19.06
4267	NYSE	T	Fri, Nov 11, 2022	18.82	19.13	18.78	19.05
4266	NYSE	T	Thu, Nov 10, 2022	18.83	18.97	18.58	18.84
4265	NYSE	T	Wed, Nov 9, 2022	18.48	18.72	18.38	18.38
4264	NYSE	T	Tue, Nov 8, 2022	18.38	18.73	18.30	18.57
4263	NYSE	T	Mon, Nov 7, 2022	18.34	18.40	18.15	18.36
4262	NYSE	T	Fri, Nov 4, 2022	18.34	18.41	18.09	18.32
4261	NYSE	T	Thu, Nov 3, 2022	18.17	18.33	18.07	18.17
4260	NYSE	T	Wed, Nov 2, 2022	18.27	18.80	18.27	18.43
4259	NYSE	T	Tue, Nov 1, 2022	18.57	18.58	18.24	18.35
4258	NYSE	T	Mon, Oct 31, 2022	18.35	18.39	18.13	18.23
4257	NYSE	T	Fri, Oct 28, 2022	18.28	18.59	18.23	18.48
4256	NYSE	T	Thu, Oct 27, 2022	18.35	18.35	17.99	18.03
4255	NYSE	T	Wed, Oct 26, 2022	17.85	18.24	17.76	18.14
4254	NYSE	T	Tue, Oct 25, 2022	17.53	17.89	17.50	17.69
4253	NYSE	T	Mon, Oct 24, 2022	17.43	17.85	17.39	17.51
4252	NYSE	T	Fri, Oct 21, 2022	16.83	17.40	16.77	17.10
4251	NYSE	T	Thu, Oct 20, 2022	16.21	17.16	16.12	16.74
4250	NYSE	T	Wed, Oct 19, 2022	15.46	15.76	15.40	15.54
4249	NYSE	T	Tue, Oct 18, 2022	15.56	15.70	15.45	15.60
4248	NYSE	T	Mon, Oct 17, 2022	15.14	15.40	15.08	15.31
4247	NYSE	T	Fri, Oct 14, 2022	15.19	15.27	14.97	14.99
4246	NYSE	T	Thu, Oct 13, 2022	14.49	15.15	14.46	15.12
4245	NYSE	T	Wed, Oct 12, 2022	14.76	14.94	14.62	14.63
4244	NYSE	T	Tue, Oct 11, 2022	14.85	14.91	14.68	14.81
4243	NYSE	T	Mon, Oct 10, 2022	15.00	15.13	14.76	14.90
4242	NYSE	T	Fri, Oct 7, 2022	15.23	15.24	14.90	14.94
4241	NYSE	T	Thu, Oct 6, 2022	15.64	15.81	15.31	15.32
4240	NYSE	T	Wed, Oct 5, 2022	15.97	16.14	15.76	15.65
4239	NYSE	T	Tue, Oct 4, 2022	15.99	16.15	15.89	16.09
4238	NYSE	T	Mon, Oct 3, 2022	15.73	16.18	15.66	15.90
4237	NYSE	T	Fri, Sep 30, 2022	15.53	15.68	15.34	15.34
4236	NYSE	T	Thu, Sep 29, 2022	15.67	15.75	15.41	15.53
4235	NYSE	T	Wed, Sep 28, 2022	15.78	15.92	15.71	15.83
4234	NYSE	T	Tue, Sep 27, 2022	15.81	16.03	15.67	15.73
4233	NYSE	T	Mon, Sep 26, 2022	15.91	15.98	15.58	15.67
4232	NYSE	T	Fri, Sep 23, 2022	16.10	16.13	15.85	16.01
4231	NYSE	T	Thu, Sep 22, 2022	16.26	16.38	16.14	16.24
4230	NYSE	T	Wed, Sep 21, 2022	16.58	16.66	16.25	16.25
4229	NYSE	T	Tue, Sep 20, 2022	16.65	16.65	16.46	16.56
4228	NYSE	T	Mon, Sep 19, 2022	16.63	16.86	16.58	16.76
4227	NYSE	T	Fri, Sep 16, 2022	16.67	16.81	16.55	16.74
4226	NYSE	T	Thu, Sep 15, 2022	16.83	16.92	16.63	16.76
4225	NYSE	T	Wed, Sep 14, 2022	16.89	16.92	16.70	16.77
4224	NYSE	T	Tue, Sep 13, 2022	17.18	17.32	16.78	16.83
4223	NYSE	T	Mon, Sep 12, 2022	17.07	17.40	17.03	17.38
4222	NYSE	T	Fri, Sep 9, 2022	16.92	17.07	16.86	17.03
4221	NYSE	T	Thu, Sep 8, 2022	16.86	16.93	16.70	16.77
4220	NYSE	T	Wed, Sep 7, 2022	16.76	17.14	16.68	16.87
4219	NYSE	T	Tue, Sep 6, 2022	17.20	17.23	16.78	16.79
4218	NYSE	T	Fri, Sep 2, 2022	17.57	17.62	17.16	17.19
4217	NYSE	T	Thu, Sep 1, 2022	17.49	17.67	17.41	17.50
4216	NYSE	T	Wed, Aug 31, 2022	17.82	17.86	17.51	17.54
4215	NYSE	T	Tue, Aug 30, 2022	17.81	17.90	17.75	17.82
4214	NYSE	T	Mon, Aug 29, 2022	17.81	17.92	17.71	17.78
4213	NYSE	T	Fri, Aug 26, 2022	18.02	18.09	17.85	17.89
4212	NYSE	T	Thu, Aug 25, 2022	18.05	18.10	17.94	18.09
4211	NYSE	T	Wed, Aug 24, 2022	18.07	18.07	17.87	18.01
4210	NYSE	T	Tue, Aug 23, 2022	18.11	18.19	18.02	18.06
4209	NYSE	T	Mon, Aug 22, 2022	18.31	18.33	18.07	18.13
4208	NYSE	T	Fri, Aug 19, 2022	18.38	18.51	18.32	18.43
4207	NYSE	T	Thu, Aug 18, 2022	18.26	18.53	18.18	18.43
4206	NYSE	T	Wed, Aug 17, 2022	18.42	18.61	18.32	18.42
4205	NYSE	T	Tue, Aug 16, 2022	18.37	18.70	18.37	18.57
4204	NYSE	T	Mon, Aug 15, 2022	18.19	18.46	18.19	18.39
4203	NYSE	T	Fri, Aug 12, 2022	18.10	18.27	18.09	18.27
4202	NYSE	T	Thu, Aug 11, 2022	18.06	18.17	18.01	18.04
4201	NYSE	T	Wed, Aug 10, 2022	18.22	18.25	17.99	18.01
4200	NYSE	T	Tue, Aug 9, 2022	18.04	18.22	18.04	18.10
4199	NYSE	T	Mon, Aug 8, 2022	18.36	18.41	18.00	18.00
4198	NYSE	T	Fri, Aug 5, 2022	18.27	18.36	18.09	18.35
4197	NYSE	T	Thu, Aug 4, 2022	18.31	18.38	18.22	18.27
4196	NYSE	T	Wed, Aug 3, 2022	18.42	18.51	18.31	18.37
4195	NYSE	T	Tue, Aug 2, 2022	18.72	18.74	18.32	18.36
4194	NYSE	T	Mon, Aug 1, 2022	18.85	18.87	18.61	18.73
4193	NYSE	T	Fri, Jul 29, 2022	18.51	18.85	18.48	18.78
4192	NYSE	T	Thu, Jul 28, 2022	18.30	18.77	18.29	18.58
4191	NYSE	T	Wed, Jul 27, 2022	18.35	18.49	18.23	18.39
4190	NYSE	T	Tue, Jul 26, 2022	18.40	18.45	18.18	18.30
4189	NYSE	T	Mon, Jul 25, 2022	18.38	18.65	18.33	18.53
4188	NYSE	T	Fri, Jul 22, 2022	18.66	18.69	18.25	18.40
4187	NYSE	T	Thu, Jul 21, 2022	19.04	19.12	18.24	18.92
4186	NYSE	T	Wed, Jul 20, 2022	20.82	20.83	20.40	20.48
4185	NYSE	T	Tue, Jul 19, 2022	20.60	20.86	20.53	20.80
4184	NYSE	T	Mon, Jul 18, 2022	20.63	20.69	20.51	20.53
4183	NYSE	T	Fri, Jul 15, 2022	20.54	20.59	20.21	20.57
4182	NYSE	T	Thu, Jul 14, 2022	20.13	20.35	20.05	20.33
4181	NYSE	T	Wed, Jul 13, 2022	20.45	20.60	20.23	20.45
4180	NYSE	T	Tue, Jul 12, 2022	20.63	20.86	20.45	20.60
4179	NYSE	T	Mon, Jul 11, 2022	20.71	20.86	20.63	20.66
4178	NYSE	T	Fri, Jul 8, 2022	20.93	21.06	20.75	20.80
4177	NYSE	T	Thu, Jul 7, 2022	21.17	21.32	21.03	20.87
4176	NYSE	T	Wed, Jul 6, 2022	21.17	21.23	20.89	21.09
4175	NYSE	T	Tue, Jul 5, 2022	21.13	21.19	20.78	21.17
4174	NYSE	T	Fri, Jul 1, 2022	20.97	21.39	20.87	21.31
4173	NYSE	T	Thu, Jun 30, 2022	20.79	21.15	20.75	20.96
4172	NYSE	T	Wed, Jun 29, 2022	20.67	21.02	20.54	20.95
4171	NYSE	T	Tue, Jun 28, 2022	20.93	21.06	20.60	20.61
4170	NYSE	T	Mon, Jun 27, 2022	20.95	21.04	20.67	20.78
4169	NYSE	T	Fri, Jun 24, 2022	20.70	21.06	20.51	20.99
4168	NYSE	T	Thu, Jun 23, 2022	20.43	20.78	20.08	20.61
4167	NYSE	T	Wed, Jun 22, 2022	19.85	20.55	19.82	20.32
4166	NYSE	T	Tue, Jun 21, 2022	19.65	20.05	19.47	19.96
4165	NYSE	T	Fri, Jun 17, 2022	19.14	19.42	19.00	19.38
4164	NYSE	T	Thu, Jun 16, 2022	19.28	19.29	18.67	18.96
4163	NYSE	T	Wed, Jun 15, 2022	19.60	19.71	19.18	19.44
4162	NYSE	T	Tue, Jun 14, 2022	19.88	19.96	19.30	19.45
4161	NYSE	T	Mon, Jun 13, 2022	20.40	20.49	19.68	19.76
4160	NYSE	T	Fri, Jun 10, 2022	20.68	20.85	20.63	20.69
4159	NYSE	T	Thu, Jun 9, 2022	21.02	21.16	20.87	20.88
4158	NYSE	T	Wed, Jun 8, 2022	21.09	21.20	20.99	21.05
4157	NYSE	T	Tue, Jun 7, 2022	20.90	21.19	20.77	21.14
4156	NYSE	T	Mon, Jun 6, 2022	20.92	21.05	20.83	20.94
4155	NYSE	T	Fri, Jun 3, 2022	21.06	21.15	20.80	20.90
4154	NYSE	T	Thu, Jun 2, 2022	21.26	21.26	20.94	21.19
4153	NYSE	T	Wed, Jun 1, 2022	21.44	21.47	21.12	21.22
4152	NYSE	T	Tue, May 31, 2022	21.19	21.43	20.97	21.29
4151	NYSE	T	Fri, May 27, 2022	21.31	21.41	21.15	21.29
4150	NYSE	T	Thu, May 26, 2022	21.38	21.53	21.27	21.32
4149	NYSE	T	Wed, May 25, 2022	21.12	21.37	21.06	21.30
4148	NYSE	T	Tue, May 24, 2022	20.80	21.23	20.60	21.16
4147	NYSE	T	Mon, May 23, 2022	20.53	20.91	20.42	20.74
4146	NYSE	T	Fri, May 20, 2022	20.21	20.42	20.09	20.40
4145	NYSE	T	Thu, May 19, 2022	19.92	20.34	19.91	20.21
4144	NYSE	T	Wed, May 18, 2022	20.51	20.63	20.13	20.23
4143	NYSE	T	Tue, May 17, 2022	20.40	20.67	20.24	20.57
4142	NYSE	T	Mon, May 16, 2022	19.93	20.38	19.68	20.28
4141	NYSE	T	Fri, May 13, 2022	19.74	19.86	19.54	19.84
4140	NYSE	T	Thu, May 12, 2022	19.40	19.74	19.39	19.72
4139	NYSE	T	Wed, May 11, 2022	19.50	19.66	19.29	19.43
4138	NYSE	T	Tue, May 10, 2022	19.66	19.85	19.24	19.36
4137	NYSE	T	Mon, May 9, 2022	19.98	20.04	19.47	19.55
4136	NYSE	T	Fri, May 6, 2022	19.80	20.11	19.66	20.03
4135	NYSE	T	Thu, May 5, 2022	19.74	19.99	19.69	19.95
4134	NYSE	T	Wed, May 4, 2022	19.28	19.98	19.21	19.95
4133	NYSE	T	Tue, May 3, 2022	19.18	19.68	19.04	19.33
4132	NYSE	T	Mon, May 2, 2022	19.00	19.39	18.86	19.12
4131	NYSE	T	Fri, Apr 29, 2022	19.36	19.37	18.81	18.86
4130	NYSE	T	Thu, Apr 28, 2022	19.25	19.59	19.10	19.42
4129	NYSE	T	Wed, Apr 27, 2022	19.23	19.36	18.99	19.07
4128	NYSE	T	Tue, Apr 26, 2022	19.45	19.65	19.30	19.30
4127	NYSE	T	Mon, Apr 25, 2022	19.77	19.89	19.11	19.51
4126	NYSE	T	Fri, Apr 22, 2022	20.05	20.05	19.50	19.52
4125	NYSE	T	Thu, Apr 21, 2022	19.68	20.35	19.63	20.21
4124	NYSE	T	Wed, Apr 20, 2022	19.52	19.59	19.30	19.43
4123	NYSE	T	Tue, Apr 19, 2022	19.49	19.64	19.39	19.49
4122	NYSE	T	Mon, Apr 18, 2022	19.43	19.57	19.29	19.46
4121	NYSE	T	Thu, Apr 14, 2022	19.32	19.59	19.21	19.54
4120	NYSE	T	Wed, Apr 13, 2022	19.12	19.49	19.03	19.42
4119	NYSE	T	Tue, Apr 12, 2022	19.75	20.12	19.51	19.28
4118	NYSE	T	Mon, Apr 11, 2022	18.89	19.77	18.85	19.63
4117	NYSE	T	Fri, Apr 8, 2022	17.87	18.30	17.77	18.22
4116	NYSE	T	Thu, Apr 7, 2022	18.05	18.10	17.81	17.91
4115	NYSE	T	Wed, Apr 6, 2022	17.95	18.22	17.81	18.14
4114	NYSE	T	Tue, Apr 5, 2022	18.09	18.22	18.00	18.03
4113	NYSE	T	Mon, Apr 4, 2022	18.00	18.27	17.79	18.25
4112	NYSE	T	Fri, Apr 1, 2022	17.90	18.11	17.65	18.10
4111	NYSE	T	Thu, Mar 31, 2022	18.11	18.22	17.83	17.84
4110	NYSE	T	Wed, Mar 30, 2022	18.15	18.23	18.05	18.22
4109	NYSE	T	Tue, Mar 29, 2022	18.07	18.16	18.00	18.11
4108	NYSE	T	Mon, Mar 28, 2022	18.11	18.17	17.90	18.02
4107	NYSE	T	Fri, Mar 25, 2022	17.66	17.99	17.61	17.99
4106	NYSE	T	Thu, Mar 24, 2022	17.54	17.62	17.48	17.61
4105	NYSE	T	Wed, Mar 23, 2022	17.52	17.70	17.49	17.52
4104	NYSE	T	Tue, Mar 22, 2022	17.56	17.73	17.50	17.52
4103	NYSE	T	Mon, Mar 21, 2022	17.53	17.74	17.43	17.48
4102	NYSE	T	Fri, Mar 18, 2022	17.51	17.62	17.37	17.53
4101	NYSE	T	Thu, Mar 17, 2022	17.45	17.56	17.31	17.50
4100	NYSE	T	Wed, Mar 16, 2022	17.47	17.57	17.34	17.50
4099	NYSE	T	Tue, Mar 15, 2022	17.34	17.51	17.29	17.43
4098	NYSE	T	Mon, Mar 14, 2022	17.53	17.54	17.22	17.28
4097	NYSE	T	Fri, Mar 11, 2022	17.81	17.89	17.47	17.50
4096	NYSE	T	Thu, Mar 10, 2022	17.53	17.53	17.31	17.50
4095	NYSE	T	Wed, Mar 9, 2022	17.58	17.75	17.51	17.56
4094	NYSE	T	Tue, Mar 8, 2022	17.74	17.84	17.36	17.36
4093	NYSE	T	Mon, Mar 7, 2022	17.87	18.01	17.72	17.79
4092	NYSE	T	Fri, Mar 4, 2022	17.89	18.03	17.69	18.02
4091	NYSE	T	Thu, Mar 3, 2022	18.08	18.19	17.87	18.05
4090	NYSE	T	Wed, Mar 2, 2022	17.78	18.15	17.76	17.98
4089	NYSE	T	Tue, Mar 1, 2022	17.82	17.93	17.49	17.76
4088	NYSE	T	Mon, Feb 28, 2022	17.81	17.93	17.67	17.88
4087	NYSE	T	Fri, Feb 25, 2022	17.70	18.20	17.69	18.05
4086	NYSE	T	Thu, Feb 24, 2022	17.33	17.58	17.10	17.53
4085	NYSE	T	Wed, Feb 23, 2022	17.96	18.06	17.67	17.74
4084	NYSE	T	Tue, Feb 22, 2022	17.94	18.19	17.79	17.93
4083	NYSE	T	Fri, Feb 18, 2022	17.90	18.08	17.77	18.02
4082	NYSE	T	Thu, Feb 17, 2022	17.99	18.08	17.81	17.93
4081	NYSE	T	Wed, Feb 16, 2022	18.24	18.37	17.95	18.07
4080	NYSE	T	Tue, Feb 15, 2022	18.24	18.46	18.20	18.37
4079	NYSE	T	Mon, Feb 14, 2022	18.14	18.32	17.99	18.15
4078	NYSE	T	Fri, Feb 11, 2022	18.31	18.46	18.12	18.21
4077	NYSE	T	Thu, Feb 10, 2022	18.46	18.61	18.27	18.30
4076	NYSE	T	Wed, Feb 9, 2022	18.12	18.53	18.10	18.49
4075	NYSE	T	Tue, Feb 8, 2022	18.02	18.20	17.98	18.07
4074	NYSE	T	Mon, Feb 7, 2022	18.14	18.18	17.84	18.06
4073	NYSE	T	Fri, Feb 4, 2022	18.50	18.52	18.10	18.18
4072	NYSE	T	Thu, Feb 3, 2022	18.49	18.80	18.44	18.54
4071	NYSE	T	Wed, Feb 2, 2022	18.27	18.64	18.17	18.52
4070	NYSE	T	Tue, Feb 1, 2022	18.26	18.57	18.21	18.43
4069	NYSE	T	Mon, Jan 31, 2022	18.85	19.28	18.58	19.25
4068	NYSE	T	Fri, Jan 28, 2022	18.17	19.05	18.07	19.03
4067	NYSE	T	Thu, Jan 27, 2022	18.16	18.51	17.78	18.21
4066	NYSE	T	Wed, Jan 26, 2022	20.36	20.36	18.16	18.30
4065	NYSE	T	Tue, Jan 25, 2022	19.74	20.08	19.40	19.99
4064	NYSE	T	Mon, Jan 24, 2022	19.77	20.06	19.47	19.88
4063	NYSE	T	Fri, Jan 21, 2022	20.26	20.38	19.96	20.08
4062	NYSE	T	Thu, Jan 20, 2022	20.48	20.69	20.35	20.39
4061	NYSE	T	Wed, Jan 19, 2022	20.72	20.74	20.21	20.59
4060	NYSE	T	Tue, Jan 18, 2022	20.54	20.73	20.31	20.61
4059	NYSE	T	Fri, Jan 14, 2022	20.09	20.55	19.98	20.51
4058	NYSE	T	Thu, Jan 13, 2022	20.00	20.43	19.87	20.23
4057	NYSE	T	Wed, Jan 12, 2022	19.84	20.01	19.74	19.96
4056	NYSE	T	Tue, Jan 11, 2022	20.11	20.18	19.73	19.88
4055	NYSE	T	Mon, Jan 10, 2022	19.92	20.10	19.78	19.97
4054	NYSE	T	Fri, Jan 7, 2022	19.56	20.01	19.45	19.84
4053	NYSE	T	Thu, Jan 6, 2022	20.16	20.22	19.58	19.31
4052	NYSE	T	Wed, Jan 5, 2022	19.62	20.24	19.62	19.78
4051	NYSE	T	Tue, Jan 4, 2022	19.36	19.53	19.20	19.35
4050	NYSE	T	Mon, Jan 3, 2022	18.70	19.30	18.70	19.19
4049	NYSE	T	Fri, Dec 31, 2021	18.66	18.74	18.54	18.57
4048	NYSE	T	Thu, Dec 30, 2021	18.62	18.83	18.61	18.70
4047	NYSE	T	Wed, Dec 29, 2021	18.73	18.81	18.57	18.60
4046	NYSE	T	Tue, Dec 28, 2021	18.67	18.96	18.64	18.73
4045	NYSE	T	Mon, Dec 27, 2021	18.77	18.94	18.59	18.70
4044	NYSE	T	Thu, Dec 23, 2021	18.76	18.88	18.73	18.77
4043	NYSE	T	Wed, Dec 22, 2021	18.45	18.74	18.30	18.70
4042	NYSE	T	Tue, Dec 21, 2021	18.36	18.74	18.26	18.47
4041	NYSE	T	Mon, Dec 20, 2021	18.14	18.33	17.93	18.26
4040	NYSE	T	Fri, Dec 17, 2021	17.96	17.99	17.57	17.95
4039	NYSE	T	Thu, Dec 16, 2021	17.10	18.03	17.10	17.90
4038	NYSE	T	Wed, Dec 15, 2021	16.82	16.91	16.62	16.73
4037	NYSE	T	Tue, Dec 14, 2021	16.90	17.16	16.79	16.82
4036	NYSE	T	Mon, Dec 13, 2021	17.14	17.21	16.82	16.94
4035	NYSE	T	Fri, Dec 10, 2021	17.34	17.40	17.17	17.24
4034	NYSE	T	Thu, Dec 9, 2021	17.38	17.41	17.12	17.31
4033	NYSE	T	Wed, Dec 8, 2021	17.37	17.79	17.34	17.49
4032	NYSE	T	Tue, Dec 7, 2021	17.58	17.64	17.34	17.42
4031	NYSE	T	Mon, Dec 6, 2021	17.81	18.07	17.53	17.57
4030	NYSE	T	Fri, Dec 3, 2021	17.37	17.76	17.29	17.71
4029	NYSE	T	Thu, Dec 2, 2021	16.82	17.56	16.82	17.40
4028	NYSE	T	Wed, Dec 1, 2021	17.36	17.51	16.77	16.78
4027	NYSE	T	Tue, Nov 30, 2021	17.84	17.87	17.02	17.23
4026	NYSE	T	Mon, Nov 29, 2021	18.30	18.31	18.00	18.03
4025	NYSE	T	Fri, Nov 26, 2021	18.16	18.36	18.12	18.28
4024	NYSE	T	Wed, Nov 24, 2021	18.62	18.66	18.44	18.47
4023	NYSE	T	Tue, Nov 23, 2021	18.64	18.86	18.64	18.69
4022	NYSE	T	Mon, Nov 22, 2021	18.19	18.76	18.17	18.64
4021	NYSE	T	Fri, Nov 19, 2021	18.36	18.37	18.08	18.21
4020	NYSE	T	Thu, Nov 18, 2021	18.59	18.64	18.41	18.41
4019	NYSE	T	Wed, Nov 17, 2021	18.59	18.66	18.54	18.61
4018	NYSE	T	Tue, Nov 16, 2021	18.71	18.79	18.59	18.61
4017	NYSE	T	Mon, Nov 15, 2021	18.85	18.91	18.67	18.72
4016	NYSE	T	Fri, Nov 12, 2021	18.83	18.93	18.80	18.82
4015	NYSE	T	Thu, Nov 11, 2021	18.86	18.94	18.78	18.81
4014	NYSE	T	Wed, Nov 10, 2021	18.64	18.97	18.61	18.83
4013	NYSE	T	Tue, Nov 9, 2021	18.73	18.76	18.55	18.65
4012	NYSE	T	Mon, Nov 8, 2021	18.91	18.97	18.67	18.78
4011	NYSE	T	Fri, Nov 5, 2021	18.76	19.10	18.74	18.94
4010	NYSE	T	Thu, Nov 4, 2021	18.97	19.06	18.52	18.72
4009	NYSE	T	Wed, Nov 3, 2021	18.96	19.12	18.95	19.01
4008	NYSE	T	Tue, Nov 2, 2021	19.17	19.23	18.97	19.04
4007	NYSE	T	Mon, Nov 1, 2021	19.22	19.31	19.13	19.15
4006	NYSE	T	Fri, Oct 29, 2021	19.15	19.26	18.98	19.07
4005	NYSE	T	Thu, Oct 28, 2021	18.97	19.35	18.94	19.28
4004	NYSE	T	Wed, Oct 27, 2021	19.16	19.23	18.90	18.91
4003	NYSE	T	Tue, Oct 26, 2021	19.34	19.40	19.13	19.15
4002	NYSE	T	Mon, Oct 25, 2021	19.19	19.37	19.11	19.35
4001	NYSE	T	Fri, Oct 22, 2021	19.44	19.47	19.22	19.24
4000	NYSE	T	Thu, Oct 21, 2021	19.71	19.84	19.32	19.44
3999	NYSE	T	Wed, Oct 20, 2021	19.33	19.69	19.29	19.56
3998	NYSE	T	Tue, Oct 19, 2021	19.22	19.32	19.07	19.31
3997	NYSE	T	Mon, Oct 18, 2021	19.29	19.36	19.08	19.12
3996	NYSE	T	Fri, Oct 15, 2021	19.39	19.58	19.36	19.40
3995	NYSE	T	Thu, Oct 14, 2021	19.15	19.48	19.13	19.34
3994	NYSE	T	Wed, Oct 13, 2021	19.08	19.22	18.88	19.10
3993	NYSE	T	Tue, Oct 12, 2021	19.64	19.64	19.14	19.19
3992	NYSE	T	Mon, Oct 11, 2021	20.14	20.21	19.65	19.65
3991	NYSE	T	Fri, Oct 8, 2021	20.42	20.47	20.19	20.21
3990	NYSE	T	Thu, Oct 7, 2021	20.38	20.55	20.36	20.45
3989	NYSE	T	Wed, Oct 6, 2021	20.58	20.63	20.36	20.22
3988	NYSE	T	Tue, Oct 5, 2021	20.61	20.74	20.50	20.64
3987	NYSE	T	Mon, Oct 4, 2021	20.56	20.72	20.45	20.57
3986	NYSE	T	Fri, Oct 1, 2021	20.48	20.68	20.39	20.50
3985	NYSE	T	Thu, Sep 30, 2021	20.74	20.76	20.39	20.39
3984	NYSE	T	Wed, Sep 29, 2021	20.59	20.81	20.51	20.68
3983	NYSE	T	Tue, Sep 28, 2021	20.71	20.94	20.52	20.56
3982	NYSE	T	Mon, Sep 27, 2021	20.51	20.87	20.50	20.68
3981	NYSE	T	Fri, Sep 24, 2021	20.49	20.67	20.45	20.48
3980	NYSE	T	Thu, Sep 23, 2021	20.42	20.60	20.40	20.52
3979	NYSE	T	Wed, Sep 22, 2021	20.39	20.53	20.37	20.39
3978	NYSE	T	Tue, Sep 21, 2021	20.61	20.70	20.33	20.35
3977	NYSE	T	Mon, Sep 20, 2021	20.62	20.66	20.33	20.54
3976	NYSE	T	Fri, Sep 17, 2021	20.70	21.09	20.70	20.78
3975	NYSE	T	Thu, Sep 16, 2021	20.80	20.94	20.71	20.83
3974	NYSE	T	Wed, Sep 15, 2021	20.64	20.87	20.61	20.81
3973	NYSE	T	Tue, Sep 14, 2021	20.79	20.84	20.57	20.63
3972	NYSE	T	Mon, Sep 13, 2021	20.64	20.95	20.63	20.77
3971	NYSE	T	Fri, Sep 10, 2021	20.74	20.75	20.50	20.51
3970	NYSE	T	Thu, Sep 9, 2021	20.81	20.88	20.69	20.70
3969	NYSE	T	Wed, Sep 8, 2021	20.73	20.93	20.73	20.83
3968	NYSE	T	Tue, Sep 7, 2021	20.73	20.79	20.65	20.70
3967	NYSE	T	Fri, Sep 3, 2021	20.86	20.95	20.62	20.80
3966	NYSE	T	Thu, Sep 2, 2021	20.51	21.04	20.50	20.86
3965	NYSE	T	Wed, Sep 1, 2021	20.71	20.73	20.48	20.52
3964	NYSE	T	Tue, Aug 31, 2021	20.52	20.75	20.47	20.70
3963	NYSE	T	Mon, Aug 30, 2021	20.47	20.61	20.42	20.55
3962	NYSE	T	Fri, Aug 27, 2021	20.41	20.53	20.29	20.48
3961	NYSE	T	Thu, Aug 26, 2021	20.68	20.70	20.39	20.39
3960	NYSE	T	Wed, Aug 25, 2021	20.72	20.77	20.64	20.70
3959	NYSE	T	Tue, Aug 24, 2021	20.78	20.80	20.66	20.72
3958	NYSE	T	Mon, Aug 23, 2021	20.85	20.92	20.76	20.77
3957	NYSE	T	Fri, Aug 20, 2021	20.77	21.01	20.70	20.81
3956	NYSE	T	Thu, Aug 19, 2021	20.98	21.02	20.76	20.78
3955	NYSE	T	Wed, Aug 18, 2021	21.18	21.25	20.98	21.01
3954	NYSE	T	Tue, Aug 17, 2021	21.19	21.34	21.14	21.28
3953	NYSE	T	Mon, Aug 16, 2021	21.24	21.35	21.12	21.28
3952	NYSE	T	Fri, Aug 13, 2021	21.16	21.33	21.13	21.28
3951	NYSE	T	Thu, Aug 12, 2021	21.28	21.30	21.10	21.15
3950	NYSE	T	Wed, Aug 11, 2021	21.19	21.30	21.15	21.25
3949	NYSE	T	Tue, Aug 10, 2021	21.00	21.22	20.96	21.20
3948	NYSE	T	Mon, Aug 9, 2021	21.11	21.13	20.99	21.02
3947	NYSE	T	Fri, Aug 6, 2021	21.07	21.20	21.07	21.10
3946	NYSE	T	Thu, Aug 5, 2021	21.04	21.14	21.03	21.09
3945	NYSE	T	Wed, Aug 4, 2021	21.16	21.22	20.99	21.02
3944	NYSE	T	Tue, Aug 3, 2021	21.19	21.32	21.07	21.28
3943	NYSE	T	Mon, Aug 2, 2021	21.31	21.55	21.16	21.22
3942	NYSE	T	Fri, Jul 30, 2021	21.41	21.44	21.14	21.17
3941	NYSE	T	Thu, Jul 29, 2021	21.28	21.47	21.22	21.35
3940	NYSE	T	Wed, Jul 28, 2021	21.25	21.35	21.03	21.14
3939	NYSE	T	Tue, Jul 27, 2021	21.14	21.43	21.04	21.28
3938	NYSE	T	Mon, Jul 26, 2021	21.19	21.31	21.14	21.27
3937	NYSE	T	Fri, Jul 23, 2021	21.11	21.29	21.08	21.25
3936	NYSE	T	Thu, Jul 22, 2021	21.33	21.40	20.94	21.14
3935	NYSE	T	Wed, Jul 21, 2021	21.19	21.36	21.02	21.06
3934	NYSE	T	Tue, Jul 20, 2021	20.91	21.27	20.87	21.07
3933	NYSE	T	Mon, Jul 19, 2021	21.22	21.28	20.76	20.98
3932	NYSE	T	Fri, Jul 16, 2021	21.51	21.61	21.36	21.39
3931	NYSE	T	Thu, Jul 15, 2021	21.31	21.51	21.29	21.46
3930	NYSE	T	Wed, Jul 14, 2021	21.33	21.41	21.25	21.33
3929	NYSE	T	Tue, Jul 13, 2021	21.50	21.60	21.30	21.34
3928	NYSE	T	Mon, Jul 12, 2021	21.39	21.57	21.31	21.50
3927	NYSE	T	Fri, Jul 9, 2021	21.32	21.54	21.31	21.47
3926	NYSE	T	Thu, Jul 8, 2021	21.34	21.41	21.20	21.27
3925	NYSE	T	Wed, Jul 7, 2021	21.91	21.94	21.78	21.44
3924	NYSE	T	Tue, Jul 6, 2021	22.10	22.14	21.85	21.90
3923	NYSE	T	Fri, Jul 2, 2021	21.97	22.15	21.96	22.06
3922	NYSE	T	Thu, Jul 1, 2021	21.81	22.05	21.78	21.97
3921	NYSE	T	Wed, Jun 30, 2021	21.63	21.78	21.62	21.72
3920	NYSE	T	Tue, Jun 29, 2021	21.74	21.92	21.62	21.63
3919	NYSE	T	Mon, Jun 28, 2021	21.82	21.82	21.70	21.72
3918	NYSE	T	Fri, Jun 25, 2021	21.66	21.85	21.63	21.81
3917	NYSE	T	Thu, Jun 24, 2021	21.67	21.77	21.59	21.73
3916	NYSE	T	Wed, Jun 23, 2021	21.74	21.83	21.62	21.62
3915	NYSE	T	Tue, Jun 22, 2021	21.84	21.89	21.71	21.72
3914	NYSE	T	Mon, Jun 21, 2021	21.68	21.85	21.64	21.84
3913	NYSE	T	Fri, Jun 18, 2021	21.61	21.71	21.44	21.62
3912	NYSE	T	Thu, Jun 17, 2021	21.92	22.00	21.67	21.69
3911	NYSE	T	Wed, Jun 16, 2021	22.10	22.15	21.88	21.93
3910	NYSE	T	Tue, Jun 15, 2021	21.93	22.11	21.92	22.10
3909	NYSE	T	Mon, Jun 14, 2021	22.06	22.10	21.86	21.96
3908	NYSE	T	Fri, Jun 11, 2021	22.05	22.15	21.99	22.13
3907	NYSE	T	Thu, Jun 10, 2021	21.90	22.11	21.89	22.02
3906	NYSE	T	Wed, Jun 9, 2021	21.85	22.02	21.80	21.90
3905	NYSE	T	Tue, Jun 8, 2021	21.91	21.92	21.68	21.87
3904	NYSE	T	Mon, Jun 7, 2021	22.11	22.14	21.90	21.95
3903	NYSE	T	Fri, Jun 4, 2021	22.07	22.15	22.03	22.09
3902	NYSE	T	Thu, Jun 3, 2021	22.24	22.31	22.03	22.06
3901	NYSE	T	Wed, Jun 2, 2021	22.11	22.37	22.00	22.35
3900	NYSE	T	Tue, Jun 1, 2021	22.24	22.28	22.05	22.13
3899	NYSE	T	Fri, May 28, 2021	22.42	22.42	22.17	22.21
3898	NYSE	T	Thu, May 27, 2021	22.38	22.57	22.32	22.42
3897	NYSE	T	Wed, May 26, 2021	22.27	22.37	22.18	22.30
3896	NYSE	T	Tue, May 25, 2021	22.42	22.45	22.06	22.28
3895	NYSE	T	Mon, May 24, 2021	22.68	22.76	22.44	22.45
3894	NYSE	T	Fri, May 21, 2021	22.65	22.82	22.54	22.65
3893	NYSE	T	Thu, May 20, 2021	21.90	22.42	21.82	22.37
3892	NYSE	T	Wed, May 19, 2021	21.93	22.02	21.64	21.86
3891	NYSE	T	Tue, May 18, 2021	22.55	22.64	21.81	22.30
3890	NYSE	T	Mon, May 17, 2021	25.29	25.57	23.58	23.68
3889	NYSE	T	Fri, May 14, 2021	24.40	24.57	24.32	24.33
3888	NYSE	T	Thu, May 13, 2021	24.02	24.42	23.90	24.31
3887	NYSE	T	Wed, May 12, 2021	24.27	24.38	24.10	24.13
3886	NYSE	T	Tue, May 11, 2021	24.52	24.66	24.21	24.35
3885	NYSE	T	Mon, May 10, 2021	24.40	24.83	24.35	24.63
3884	NYSE	T	Fri, May 7, 2021	24.30	24.42	24.20	24.27
3883	NYSE	T	Thu, May 6, 2021	24.18	24.47	23.93	24.46
3882	NYSE	T	Wed, May 5, 2021	24.16	24.22	24.01	24.18
3881	NYSE	T	Tue, May 4, 2021	23.85	24.21	23.81	24.17
3880	NYSE	T	Mon, May 3, 2021	23.99	24.04	23.75	23.78
3879	NYSE	T	Fri, Apr 30, 2021	23.67	23.72	23.44	23.71
3878	NYSE	T	Thu, Apr 29, 2021	23.50	23.80	23.48	23.65
3877	NYSE	T	Wed, Apr 28, 2021	23.38	23.51	23.32	23.37
3876	NYSE	T	Tue, Apr 27, 2021	23.28	23.31	23.12	23.22
3875	NYSE	T	Mon, Apr 26, 2021	23.68	23.68	23.32	23.33
3874	NYSE	T	Fri, Apr 23, 2021	23.76	23.93	23.70	23.70
3873	NYSE	T	Thu, Apr 22, 2021	23.62	24.07	23.51	23.67
3872	NYSE	T	Wed, Apr 21, 2021	22.61	22.82	22.57	22.73
3871	NYSE	T	Tue, Apr 20, 2021	22.62	22.66	22.53	22.56
3870	NYSE	T	Mon, Apr 19, 2021	22.64	22.70	22.50	22.64
3869	NYSE	T	Fri, Apr 16, 2021	22.58	22.67	22.52	22.61
3868	NYSE	T	Thu, Apr 15, 2021	22.48	22.52	22.40	22.45
3867	NYSE	T	Wed, Apr 14, 2021	22.34	22.49	22.11	22.44
3866	NYSE	T	Tue, Apr 13, 2021	22.54	22.54	22.27	22.36
3865	NYSE	T	Mon, Apr 12, 2021	22.65	22.76	22.57	22.61
3864	NYSE	T	Fri, Apr 9, 2021	22.68	22.79	22.58	22.67
3863	NYSE	T	Thu, Apr 8, 2021	22.87	22.90	22.59	22.64
3862	NYSE	T	Wed, Apr 7, 2021	23.41	23.51	23.25	22.95
3861	NYSE	T	Tue, Apr 6, 2021	23.18	23.38	23.16	23.38
3860	NYSE	T	Mon, Apr 5, 2021	23.11	23.28	23.10	23.18
3859	NYSE	T	Thu, Apr 1, 2021	22.82	23.01	22.67	23.00
3858	NYSE	T	Wed, Mar 31, 2021	23.13	23.13	22.79	22.85
3857	NYSE	T	Tue, Mar 30, 2021	23.10	23.20	22.94	23.19
3856	NYSE	T	Mon, Mar 29, 2021	22.95	23.13	22.81	23.07
3855	NYSE	T	Fri, Mar 26, 2021	22.85	23.10	22.70	22.88
3854	NYSE	T	Thu, Mar 25, 2021	22.64	22.78	22.50	22.70
3853	NYSE	T	Wed, Mar 24, 2021	22.63	22.86	22.62	22.64
3852	NYSE	T	Tue, Mar 23, 2021	22.61	22.84	22.50	22.64
3851	NYSE	T	Mon, Mar 22, 2021	22.48	22.65	22.33	22.64
3850	NYSE	T	Fri, Mar 19, 2021	22.65	22.69	22.36	22.46
3849	NYSE	T	Thu, Mar 18, 2021	22.70	23.02	22.64	22.65
3848	NYSE	T	Wed, Mar 17, 2021	22.73	22.82	22.50	22.76
3847	NYSE	T	Tue, Mar 16, 2021	22.45	22.67	22.41	22.64
3846	NYSE	T	Mon, Mar 15, 2021	22.66	22.70	22.40	22.59
3845	NYSE	T	Fri, Mar 12, 2021	22.57	23.30	22.43	22.50
3844	NYSE	T	Thu, Mar 11, 2021	22.58	22.64	22.27	22.30
3843	NYSE	T	Wed, Mar 10, 2021	22.60	22.76	22.32	22.64
3842	NYSE	T	Tue, Mar 9, 2021	22.57	22.75	22.35	22.37
3841	NYSE	T	Mon, Mar 8, 2021	22.30	22.94	22.21	22.64
3840	NYSE	T	Fri, Mar 5, 2021	21.90	22.45	21.87	22.36
3839	NYSE	T	Thu, Mar 4, 2021	21.71	22.13	21.62	21.83
3838	NYSE	T	Wed, Mar 3, 2021	21.27	21.84	21.27	21.68
3837	NYSE	T	Tue, Mar 2, 2021	21.19	21.48	21.19	21.30
3836	NYSE	T	Mon, Mar 1, 2021	21.25	21.47	21.15	21.20
3835	NYSE	T	Fri, Feb 26, 2021	21.65	21.73	21.05	21.05
3834	NYSE	T	Thu, Feb 25, 2021	22.01	22.08	21.58	21.61
3833	NYSE	T	Wed, Feb 24, 2021	22.11	22.33	22.04	22.18
3832	NYSE	T	Tue, Feb 23, 2021	22.38	22.50	21.97	22.02
3831	NYSE	T	Mon, Feb 22, 2021	21.88	22.32	21.87	22.13
3830	NYSE	T	Fri, Feb 19, 2021	22.11	22.14	21.87	21.89
3829	NYSE	T	Thu, Feb 18, 2021	22.30	22.33	22.05	22.06
3828	NYSE	T	Wed, Feb 17, 2021	21.75	22.45	21.74	22.32
3827	NYSE	T	Tue, Feb 16, 2021	21.74	22.02	21.68	21.87
3826	NYSE	T	Fri, Feb 12, 2021	21.59	21.77	21.58	21.74
3825	NYSE	T	Thu, Feb 11, 2021	21.52	21.66	21.48	21.65
3824	NYSE	T	Wed, Feb 10, 2021	21.62	21.63	21.50	21.55
3823	NYSE	T	Tue, Feb 9, 2021	21.63	21.72	21.56	21.60
3822	NYSE	T	Mon, Feb 8, 2021	21.87	21.88	21.60	21.71
3821	NYSE	T	Fri, Feb 5, 2021	21.87	21.94	21.78	21.84
3820	NYSE	T	Thu, Feb 4, 2021	21.53	21.81	21.48	21.81
3819	NYSE	T	Wed, Feb 3, 2021	21.52	21.66	21.47	21.52
3818	NYSE	T	Tue, Feb 2, 2021	21.72	21.75	21.42	21.54
3817	NYSE	T	Mon, Feb 1, 2021	21.84	21.87	21.38	21.62
3816	NYSE	T	Fri, Jan 29, 2021	21.72	21.92	21.56	21.61
3815	NYSE	T	Thu, Jan 28, 2021	21.91	22.43	21.72	21.74
3814	NYSE	T	Wed, Jan 27, 2021	21.91	22.79	21.86	21.99
3813	NYSE	T	Tue, Jan 26, 2021	21.96	22.52	21.94	22.45
3812	NYSE	T	Mon, Jan 25, 2021	21.71	22.02	21.50	21.97
3811	NYSE	T	Fri, Jan 22, 2021	21.75	21.93	21.56	21.84
3810	NYSE	T	Thu, Jan 21, 2021	21.82	21.95	21.71	21.76
3809	NYSE	T	Wed, Jan 20, 2021	21.89	21.90	21.69	21.86
3808	NYSE	T	Tue, Jan 19, 2021	22.10	22.18	21.81	21.85
3807	NYSE	T	Fri, Jan 15, 2021	21.85	22.11	21.75	22.02
3806	NYSE	T	Thu, Jan 14, 2021	21.62	22.47	21.53	22.11
3805	NYSE	T	Wed, Jan 13, 2021	21.73	21.74	21.49	21.59
3804	NYSE	T	Tue, Jan 12, 2021	21.79	21.79	21.52	21.70
3803	NYSE	T	Mon, Jan 11, 2021	21.69	21.90	21.65	21.79
3802	NYSE	T	Fri, Jan 8, 2021	21.99	22.05	21.70	21.90
3801	NYSE	T	Thu, Jan 7, 2021	22.66	22.71	22.40	22.18
3800	NYSE	T	Wed, Jan 6, 2021	22.20	22.64	22.16	22.51
3799	NYSE	T	Tue, Jan 5, 2021	22.27	22.45	22.03	22.08
3798	NYSE	T	Mon, Jan 4, 2021	22.18	22.26	21.90	22.22
3797	NYSE	T	Thu, Dec 31, 2020	21.47	21.74	21.43	21.71
3796	NYSE	T	Wed, Dec 30, 2020	21.54	21.65	21.46	21.50
3795	NYSE	T	Tue, Dec 29, 2020	21.65	21.80	21.52	21.54
3794	NYSE	T	Mon, Dec 28, 2020	21.84	21.86	21.51	21.55
3793	NYSE	T	Thu, Dec 24, 2020	21.68	21.71	21.51	21.65
3792	NYSE	T	Wed, Dec 23, 2020	21.51	21.84	21.51	21.70
3791	NYSE	T	Tue, Dec 22, 2020	21.89	21.90	21.38	21.44
3790	NYSE	T	Mon, Dec 21, 2020	21.87	22.05	21.70	21.90
3789	NYSE	T	Fri, Dec 18, 2020	22.28	22.40	22.08	22.19
3788	NYSE	T	Thu, Dec 17, 2020	22.67	22.73	22.30	22.36
3787	NYSE	T	Wed, Dec 16, 2020	23.04	23.09	22.82	22.86
3786	NYSE	T	Tue, Dec 15, 2020	23.13	23.17	22.85	23.08
3785	NYSE	T	Mon, Dec 14, 2020	23.57	23.60	22.95	23.06
3784	NYSE	T	Fri, Dec 11, 2020	22.97	23.47	22.94	23.41
3783	NYSE	T	Thu, Dec 10, 2020	23.45	23.48	23.01	23.16
3782	NYSE	T	Wed, Dec 9, 2020	23.40	24.07	23.38	23.75
3781	NYSE	T	Tue, Dec 8, 2020	22.26	23.35	22.24	23.25
3780	NYSE	T	Mon, Dec 7, 2020	22.48	22.48	22.28	22.37
3779	NYSE	T	Fri, Dec 4, 2020	22.17	22.46	22.12	22.30
3778	NYSE	T	Thu, Dec 3, 2020	21.91	22.07	21.81	22.06
3777	NYSE	T	Wed, Dec 2, 2020	21.75	22.04	21.73	21.96
3776	NYSE	T	Tue, Dec 1, 2020	21.75	21.99	21.70	21.79
3775	NYSE	T	Mon, Nov 30, 2020	21.79	21.90	21.66	21.70
3774	NYSE	T	Fri, Nov 27, 2020	21.94	22.03	21.80	21.91
3773	NYSE	T	Wed, Nov 25, 2020	22.10	22.11	21.81	21.88
3772	NYSE	T	Tue, Nov 24, 2020	21.84	22.22	21.82	22.06
3771	NYSE	T	Mon, Nov 23, 2020	21.43	21.66	21.40	21.60
3770	NYSE	T	Fri, Nov 20, 2020	21.30	21.45	21.25	21.38
3769	NYSE	T	Thu, Nov 19, 2020	21.52	21.52	21.22	21.35
3768	NYSE	T	Wed, Nov 18, 2020	21.93	22.02	21.59	21.60
3767	NYSE	T	Tue, Nov 17, 2020	21.72	21.99	21.65	21.91
3766	NYSE	T	Mon, Nov 16, 2020	21.97	22.06	21.81	21.87
3765	NYSE	T	Fri, Nov 13, 2020	21.56	21.88	21.49	21.82
3764	NYSE	T	Thu, Nov 12, 2020	21.51	21.57	21.28	21.47
3763	NYSE	T	Wed, Nov 11, 2020	21.87	21.89	21.46	21.68
3762	NYSE	T	Tue, Nov 10, 2020	21.55	21.87	21.50	21.78
3761	NYSE	T	Mon, Nov 9, 2020	21.31	21.73	21.25	21.36
3760	NYSE	T	Fri, Nov 6, 2020	20.75	20.91	20.67	20.71
3759	NYSE	T	Thu, Nov 5, 2020	20.52	21.02	20.51	20.76
3758	NYSE	T	Wed, Nov 4, 2020	20.54	20.71	20.27	20.41
3757	NYSE	T	Tue, Nov 3, 2020	20.76	20.98	20.68	20.73
3756	NYSE	T	Mon, Nov 2, 2020	20.68	20.83	20.39	20.64
3755	NYSE	T	Fri, Oct 30, 2020	20.18	20.41	20.14	20.39
3754	NYSE	T	Thu, Oct 29, 2020	20.00	20.42	19.89	20.20
3753	NYSE	T	Wed, Oct 28, 2020	20.15	20.29	19.96	20.00
3752	NYSE	T	Tue, Oct 27, 2020	20.56	20.58	20.30	20.32
3751	NYSE	T	Mon, Oct 26, 2020	20.85	20.87	20.45	20.67
3750	NYSE	T	Fri, Oct 23, 2020	21.40	21.44	20.95	21.00
3749	NYSE	T	Thu, Oct 22, 2020	21.01	21.51	20.91	21.35
3748	NYSE	T	Wed, Oct 21, 2020	20.21	20.32	20.03	20.17
3747	NYSE	T	Tue, Oct 20, 2020	20.37	20.47	20.12	20.20
3746	NYSE	T	Mon, Oct 19, 2020	20.71	20.73	20.24	20.29
3745	NYSE	T	Fri, Oct 16, 2020	20.74	20.81	20.62	20.63
3744	NYSE	T	Thu, Oct 15, 2020	20.61	20.72	20.46	20.72
3743	NYSE	T	Wed, Oct 14, 2020	20.91	21.10	20.74	20.75
3742	NYSE	T	Tue, Oct 13, 2020	21.14	21.23	20.89	20.95
3741	NYSE	T	Mon, Oct 12, 2020	21.36	21.36	21.14	21.23
3740	NYSE	T	Fri, Oct 9, 2020	21.61	21.65	21.31	21.38
3739	NYSE	T	Thu, Oct 8, 2020	21.38	21.61	21.31	21.59
3738	NYSE	T	Wed, Oct 7, 2020	21.83	21.87	21.65	21.35
3737	NYSE	T	Tue, Oct 6, 2020	21.70	22.01	21.63	21.67
3736	NYSE	T	Mon, Oct 5, 2020	21.50	21.70	21.41	21.64
3735	NYSE	T	Fri, Oct 2, 2020	21.34	21.81	21.29	21.65
3734	NYSE	T	Thu, Oct 1, 2020	21.53	21.62	21.39	21.50
3733	NYSE	T	Wed, Sep 30, 2020	21.42	21.64	21.35	21.52
3732	NYSE	T	Tue, Sep 29, 2020	21.41	21.44	21.23	21.36
3731	NYSE	T	Mon, Sep 28, 2020	21.38	21.62	21.31	21.42
3730	NYSE	T	Fri, Sep 25, 2020	21.07	21.22	20.95	21.16
3729	NYSE	T	Thu, Sep 24, 2020	21.04	21.33	20.95	21.16
3728	NYSE	T	Wed, Sep 23, 2020	21.55	21.65	21.01	21.04
3727	NYSE	T	Tue, Sep 22, 2020	21.53	21.84	21.45	21.52
3726	NYSE	T	Mon, Sep 21, 2020	21.74	21.75	21.33	21.61
3725	NYSE	T	Fri, Sep 18, 2020	21.92	22.05	21.82	21.84
3724	NYSE	T	Thu, Sep 17, 2020	22.00	22.07	21.85	21.94
3723	NYSE	T	Wed, Sep 16, 2020	21.99	22.30	21.98	22.07
3722	NYSE	T	Tue, Sep 15, 2020	22.03	22.15	21.93	21.98
3721	NYSE	T	Mon, Sep 14, 2020	21.96	22.11	21.89	21.99
3720	NYSE	T	Fri, Sep 11, 2020	21.86	21.99	21.74	21.89
3719	NYSE	T	Thu, Sep 10, 2020	22.18	22.18	21.81	21.82
3718	NYSE	T	Wed, Sep 9, 2020	22.36	22.42	22.17	22.17
3717	NYSE	T	Tue, Sep 8, 2020	22.27	22.34	21.90	22.27
3716	NYSE	T	Fri, Sep 4, 2020	22.36	22.55	22.08	22.21
3715	NYSE	T	Thu, Sep 3, 2020	22.48	22.78	22.21	22.33
3714	NYSE	T	Wed, Sep 2, 2020	22.17	22.52	22.13	22.42
3713	NYSE	T	Tue, Sep 1, 2020	22.45	22.45	22.13	22.24
3712	NYSE	T	Mon, Aug 31, 2020	22.76	22.76	22.49	22.50
3711	NYSE	T	Fri, Aug 28, 2020	22.60	22.70	22.50	22.67
3710	NYSE	T	Thu, Aug 27, 2020	22.65	22.77	22.50	22.57
3709	NYSE	T	Wed, Aug 26, 2020	22.51	22.73	22.42	22.64
3708	NYSE	T	Tue, Aug 25, 2020	22.71	22.75	22.51	22.57
3707	NYSE	T	Mon, Aug 24, 2020	22.42	22.68	22.39	22.67
3706	NYSE	T	Fri, Aug 21, 2020	22.44	22.48	22.29	22.41
3705	NYSE	T	Thu, Aug 20, 2020	22.30	22.55	22.27	22.39
3704	NYSE	T	Wed, Aug 19, 2020	22.50	22.56	22.40	22.44
3703	NYSE	T	Tue, Aug 18, 2020	22.54	22.59	22.47	22.48
3702	NYSE	T	Mon, Aug 17, 2020	22.70	22.70	22.49	22.53
3701	NYSE	T	Fri, Aug 14, 2020	22.51	22.76	22.46	22.65
3700	NYSE	T	Thu, Aug 13, 2020	22.64	22.74	22.52	22.58
3699	NYSE	T	Wed, Aug 12, 2020	22.92	23.03	22.73	22.78
3698	NYSE	T	Tue, Aug 11, 2020	22.95	23.22	22.72	22.79
3697	NYSE	T	Mon, Aug 10, 2020	22.68	22.79	22.63	22.79
3696	NYSE	T	Fri, Aug 7, 2020	22.45	22.69	22.33	22.66
3695	NYSE	T	Thu, Aug 6, 2020	22.42	22.71	22.40	22.52
3694	NYSE	T	Wed, Aug 5, 2020	22.76	22.80	22.48	22.53
3693	NYSE	T	Tue, Aug 4, 2020	22.34	22.76	22.31	22.65
3692	NYSE	T	Mon, Aug 3, 2020	22.60	22.63	22.20	22.36
3691	NYSE	T	Fri, Jul 31, 2020	22.27	22.36	22.09	22.33
3690	NYSE	T	Thu, Jul 30, 2020	22.24	22.44	22.16	22.32
3689	NYSE	T	Wed, Jul 29, 2020	22.39	22.39	22.12	22.31
3688	NYSE	T	Tue, Jul 28, 2020	22.08	22.56	22.04	22.41
3687	NYSE	T	Mon, Jul 27, 2020	22.27	22.27	22.05	22.11
3686	NYSE	T	Fri, Jul 24, 2020	22.49	22.80	22.24	22.32
3685	NYSE	T	Thu, Jul 23, 2020	22.76	22.76	22.30	22.57
3684	NYSE	T	Wed, Jul 22, 2020	22.76	22.85	22.61	22.76
3683	NYSE	T	Tue, Jul 21, 2020	22.56	22.96	22.54	22.83
3682	NYSE	T	Mon, Jul 20, 2020	22.78	22.78	22.49	22.53
3681	NYSE	T	Fri, Jul 17, 2020	23.01	23.04	22.78	22.83
3680	NYSE	T	Thu, Jul 16, 2020	22.62	23.02	22.58	22.94
3679	NYSE	T	Wed, Jul 15, 2020	22.70	22.74	22.53	22.65
3678	NYSE	T	Tue, Jul 14, 2020	22.43	22.72	22.28	22.61
3677	NYSE	T	Mon, Jul 13, 2020	22.76	22.77	22.37	22.46
3676	NYSE	T	Fri, Jul 10, 2020	22.27	22.81	22.23	22.74
3675	NYSE	T	Thu, Jul 9, 2020	22.55	22.55	22.18	22.30
3674	NYSE	T	Wed, Jul 8, 2020	22.99	23.05	22.76	22.60
3673	NYSE	T	Tue, Jul 7, 2020	22.87	22.98	22.82	22.88
3672	NYSE	T	Mon, Jul 6, 2020	23.05	23.10	22.82	23.01
3671	NYSE	T	Thu, Jul 2, 2020	22.73	23.02	22.66	22.70
3670	NYSE	T	Wed, Jul 1, 2020	22.74	23.01	22.53	22.57
3669	NYSE	T	Tue, Jun 30, 2020	22.65	22.90	22.42	22.82
3668	NYSE	T	Mon, Jun 29, 2020	22.14	22.59	22.11	22.58
3667	NYSE	T	Fri, Jun 26, 2020	22.31	22.31	21.83	21.95
3666	NYSE	T	Thu, Jun 25, 2020	22.26	22.50	22.05	22.43
3665	NYSE	T	Wed, Jun 24, 2020	22.67	22.67	22.01	22.21
3664	NYSE	T	Tue, Jun 23, 2020	22.87	23.15	22.79	22.83
3663	NYSE	T	Mon, Jun 22, 2020	22.78	22.87	22.64	22.73
3662	NYSE	T	Fri, Jun 19, 2020	23.16	23.21	22.63	22.88
3661	NYSE	T	Thu, Jun 18, 2020	22.69	22.95	22.61	22.91
3660	NYSE	T	Wed, Jun 17, 2020	23.23	23.26	22.80	22.84
3659	NYSE	T	Tue, Jun 16, 2020	23.72	23.75	22.92	23.23
3658	NYSE	T	Mon, Jun 15, 2020	22.64	23.13	22.28	23.02
3657	NYSE	T	Fri, Jun 12, 2020	23.41	23.46	22.65	23.02
3656	NYSE	T	Thu, Jun 11, 2020	23.55	23.64	22.73	22.77
3655	NYSE	T	Wed, Jun 10, 2020	24.58	24.62	24.23	24.26
3654	NYSE	T	Tue, Jun 9, 2020	24.76	24.80	24.42	24.62
3653	NYSE	T	Mon, Jun 8, 2020	24.91	25.09	24.67	25.08
3652	NYSE	T	Fri, Jun 5, 2020	24.56	24.91	24.32	24.73
3651	NYSE	T	Thu, Jun 4, 2020	23.69	24.00	23.61	24.00
3650	NYSE	T	Wed, Jun 3, 2020	23.62	23.90	23.61	23.78
3649	NYSE	T	Tue, Jun 2, 2020	23.44	23.47	23.18	23.39
3648	NYSE	T	Mon, Jun 1, 2020	23.21	23.58	23.10	23.35
3647	NYSE	T	Fri, May 29, 2020	23.06	23.37	22.89	23.29
3646	NYSE	T	Thu, May 28, 2020	24.18	24.21	23.38	23.44
3645	NYSE	T	Wed, May 27, 2020	23.96	24.13	23.80	24.04
3644	NYSE	T	Tue, May 26, 2020	23.13	23.49	23.07	23.26
3643	NYSE	T	Fri, May 22, 2020	22.48	22.58	22.21	22.55
3642	NYSE	T	Thu, May 21, 2020	22.48	22.69	22.29	22.47
3641	NYSE	T	Wed, May 20, 2020	22.09	22.51	21.90	22.33
3640	NYSE	T	Tue, May 19, 2020	22.24	22.28	21.81	21.86
3639	NYSE	T	Mon, May 18, 2020	21.88	22.41	21.84	22.23
3638	NYSE	T	Fri, May 15, 2020	21.35	21.48	21.19	21.37
3637	NYSE	T	Thu, May 14, 2020	21.12	21.59	20.84	21.57
3636	NYSE	T	Wed, May 13, 2020	21.74	21.83	21.13	21.20
3635	NYSE	T	Tue, May 12, 2020	22.27	22.39	21.81	21.81
3634	NYSE	T	Mon, May 11, 2020	22.38	22.38	22.00	22.18
3633	NYSE	T	Fri, May 8, 2020	22.11	22.53	22.05	22.48
3632	NYSE	T	Thu, May 7, 2020	22.02	22.04	21.76	21.81
3631	NYSE	T	Wed, May 6, 2020	22.51	22.55	21.73	21.73
3630	NYSE	T	Tue, May 5, 2020	22.45	22.78	22.43	22.45
3629	NYSE	T	Mon, May 4, 2020	22.45	22.45	22.05	22.34
3628	NYSE	T	Fri, May 1, 2020	23.22	23.24	22.45	22.57
3627	NYSE	T	Thu, Apr 30, 2020	23.40	23.44	22.85	23.00
3626	NYSE	T	Wed, Apr 29, 2020	23.50	24.05	23.45	23.72
3625	NYSE	T	Tue, Apr 28, 2020	23.40	23.49	23.11	23.13
3624	NYSE	T	Mon, Apr 27, 2020	22.64	23.16	22.45	23.05
3623	NYSE	T	Fri, Apr 24, 2020	22.33	22.61	22.00	22.42
3622	NYSE	T	Thu, Apr 23, 2020	22.22	22.68	22.14	22.27
3621	NYSE	T	Wed, Apr 22, 2020	23.32	23.32	22.12	22.24
3620	NYSE	T	Tue, Apr 21, 2020	23.03	23.04	22.37	22.55
3619	NYSE	T	Mon, Apr 20, 2020	23.28	23.72	23.17	23.38
3618	NYSE	T	Fri, Apr 17, 2020	23.28	23.59	23.17	23.57
3617	NYSE	T	Thu, Apr 16, 2020	22.85	22.85	22.42	22.76
3616	NYSE	T	Wed, Apr 15, 2020	23.12	23.37	22.61	22.71
3615	NYSE	T	Tue, Apr 14, 2020	23.16	23.52	22.91	23.50
3614	NYSE	T	Mon, Apr 13, 2020	23.02	23.18	22.57	22.79
3613	NYSE	T	Thu, Apr 9, 2020	22.64	23.35	22.64	23.19
3612	NYSE	T	Wed, Apr 8, 2020	22.61	22.64	21.96	22.56
3611	NYSE	T	Tue, Apr 7, 2020	22.98	23.38	22.70	22.31
3610	NYSE	T	Mon, Apr 6, 2020	21.44	22.40	21.37	22.22
3609	NYSE	T	Fri, Apr 3, 2020	21.53	21.69	20.57	20.73
3608	NYSE	T	Thu, Apr 2, 2020	21.13	21.79	21.13	21.71
3607	NYSE	T	Wed, Apr 1, 2020	21.42	21.57	20.91	21.17
3606	NYSE	T	Tue, Mar 31, 2020	22.67	22.74	21.93	22.00
3605	NYSE	T	Mon, Mar 30, 2020	22.57	22.95	22.25	22.82
3604	NYSE	T	Fri, Mar 27, 2020	22.41	23.26	22.05	22.52
3603	NYSE	T	Thu, Mar 26, 2020	21.65	23.37	21.65	23.10
3602	NYSE	T	Wed, Mar 25, 2020	21.19	22.59	20.66	21.44
3601	NYSE	T	Tue, Mar 24, 2020	21.13	21.36	20.26	21.20
3600	NYSE	T	Mon, Mar 23, 2020	20.67	20.91	19.68	20.21
3599	NYSE	T	Fri, Mar 20, 2020	22.99	23.02	21.27	21.47
3598	NYSE	T	Thu, Mar 19, 2020	23.67	24.52	23.02	23.51
3597	NYSE	T	Wed, Mar 18, 2020	24.15	24.84	22.83	24.79
3596	NYSE	T	Tue, Mar 17, 2020	24.24	25.71	24.16	25.47
3595	NYSE	T	Mon, Mar 16, 2020	23.40	25.58	23.34	24.01
3594	NYSE	T	Fri, Mar 13, 2020	24.85	26.12	24.04	26.02
3593	NYSE	T	Thu, Mar 12, 2020	24.05	25.23	23.44	23.65
3592	NYSE	T	Wed, Mar 11, 2020	26.30	26.47	25.78	26.05
3591	NYSE	T	Tue, Mar 10, 2020	26.80	27.09	25.84	27.06
3590	NYSE	T	Mon, Mar 9, 2020	26.42	27.29	25.95	26.18
3589	NYSE	T	Fri, Mar 6, 2020	27.71	28.12	27.31	27.95
3588	NYSE	T	Thu, Mar 5, 2020	28.23	28.62	27.90	28.06
3587	NYSE	T	Wed, Mar 4, 2020	27.94	28.85	27.72	28.82
3586	NYSE	T	Tue, Mar 3, 2020	28.12	28.65	27.07	27.40
3585	NYSE	T	Mon, Mar 2, 2020	26.70	28.24	26.64	28.06
3584	NYSE	T	Fri, Feb 28, 2020	25.66	26.96	24.92	26.58
3583	NYSE	T	Thu, Feb 27, 2020	27.61	27.86	26.69	26.97
3582	NYSE	T	Wed, Feb 26, 2020	28.07	28.52	27.87	28.00
3581	NYSE	T	Tue, Feb 25, 2020	28.76	28.89	28.12	28.19
3580	NYSE	T	Mon, Feb 24, 2020	28.67	29.07	28.67	28.72
3579	NYSE	T	Fri, Feb 21, 2020	29.07	29.19	28.96	29.10
3578	NYSE	T	Thu, Feb 20, 2020	28.98	29.19	28.92	29.14
3577	NYSE	T	Wed, Feb 19, 2020	28.86	29.17	28.80	29.01
3576	NYSE	T	Tue, Feb 18, 2020	28.82	28.92	28.71	28.88
3575	NYSE	T	Fri, Feb 14, 2020	28.89	29.04	28.76	28.87
3574	NYSE	T	Thu, Feb 13, 2020	28.59	29.01	28.57	28.92
3573	NYSE	T	Wed, Feb 12, 2020	28.91	28.93	28.70	28.71
3572	NYSE	T	Tue, Feb 11, 2020	29.05	29.30	28.61	28.81
3571	NYSE	T	Mon, Feb 10, 2020	29.00	29.09	28.76	28.94
3570	NYSE	T	Fri, Feb 7, 2020	29.02	29.22	28.95	29.02
3569	NYSE	T	Thu, Feb 6, 2020	28.58	29.04	28.58	29.01
3568	NYSE	T	Wed, Feb 5, 2020	28.48	28.64	28.32	28.54
3567	NYSE	T	Tue, Feb 4, 2020	27.99	28.49	27.88	28.40
3566	NYSE	T	Mon, Feb 3, 2020	28.65	28.66	27.78	27.90
3565	NYSE	T	Fri, Jan 31, 2020	28.17	28.50	28.12	28.39
3564	NYSE	T	Thu, Jan 30, 2020	27.53	28.27	27.41	28.25
3563	NYSE	T	Wed, Jan 29, 2020	29.06	29.10	27.95	27.96
3562	NYSE	T	Tue, Jan 28, 2020	28.92	29.29	28.89	29.12
3561	NYSE	T	Mon, Jan 27, 2020	28.70	29.11	28.69	28.87
3560	NYSE	T	Fri, Jan 24, 2020	29.13	29.27	28.86	29.06
3559	NYSE	T	Thu, Jan 23, 2020	29.41	29.43	29.10	29.16
3558	NYSE	T	Wed, Jan 22, 2020	29.19	29.54	29.16	29.47
3557	NYSE	T	Tue, Jan 21, 2020	28.95	29.16	28.82	29.07
3556	NYSE	T	Fri, Jan 17, 2020	28.72	29.01	28.67	28.97
3555	NYSE	T	Thu, Jan 16, 2020	28.67	28.78	28.51	28.70
3554	NYSE	T	Wed, Jan 15, 2020	28.66	28.70	28.52	28.58
3553	NYSE	T	Tue, Jan 14, 2020	28.73	28.82	28.64	28.75
3552	NYSE	T	Mon, Jan 13, 2020	29.09	29.10	28.70	28.76
3551	NYSE	T	Fri, Jan 10, 2020	29.29	29.40	29.11	29.11
3550	NYSE	T	Thu, Jan 9, 2020	29.38	29.44	29.10	29.29
3549	NYSE	T	Wed, Jan 8, 2020	29.69	29.85	29.66	29.32
3548	NYSE	T	Tue, Jan 7, 2020	29.50	29.66	29.42	29.62
3547	NYSE	T	Mon, Jan 6, 2020	29.43	29.55	29.30	29.51
3546	NYSE	T	Fri, Jan 3, 2020	29.12	29.59	29.11	29.48
3545	NYSE	T	Thu, Jan 2, 2020	29.56	29.60	29.22	29.33
3544	NYSE	T	Tue, Dec 31, 2019	29.44	29.52	29.33	29.50
3543	NYSE	T	Mon, Dec 30, 2019	29.64	29.65	29.42	29.47
3542	NYSE	T	Fri, Dec 27, 2019	29.62	29.71	29.59	29.62
3541	NYSE	T	Thu, Dec 26, 2019	29.43	29.59	29.41	29.56
3540	NYSE	T	Tue, Dec 24, 2019	29.51	29.53	29.36	29.41
3539	NYSE	T	Mon, Dec 23, 2019	29.62	29.76	29.47	29.49
3538	NYSE	T	Fri, Dec 20, 2019	29.59	29.63	29.35	29.55
3537	NYSE	T	Thu, Dec 19, 2019	29.28	29.38	29.18	29.38
3536	NYSE	T	Wed, Dec 18, 2019	29.13	29.38	29.13	29.24
3535	NYSE	T	Tue, Dec 17, 2019	29.13	29.21	29.02	29.06
3534	NYSE	T	Mon, Dec 16, 2019	28.96	29.17	28.96	29.13
3533	NYSE	T	Fri, Dec 13, 2019	28.84	28.89	28.64	28.88
3532	NYSE	T	Thu, Dec 12, 2019	28.83	29.11	28.83	28.95
3531	NYSE	T	Wed, Dec 11, 2019	28.70	28.87	28.68	28.81
3530	NYSE	T	Tue, Dec 10, 2019	28.73	28.89	28.55	28.73
3529	NYSE	T	Mon, Dec 9, 2019	28.77	29.01	28.70	28.71
3528	NYSE	T	Fri, Dec 6, 2019	28.90	29.12	28.78	28.83
3527	NYSE	T	Thu, Dec 5, 2019	28.77	28.95	28.69	28.82
3526	NYSE	T	Wed, Dec 4, 2019	28.37	28.95	28.31	28.76
3525	NYSE	T	Tue, Dec 3, 2019	28.08	28.34	27.86	28.34
3524	NYSE	T	Mon, Dec 2, 2019	28.29	28.29	28.10	28.17
3523	NYSE	T	Fri, Nov 29, 2019	28.49	28.65	28.20	28.21
3522	NYSE	T	Wed, Nov 27, 2019	28.26	28.55	28.23	28.42
3521	NYSE	T	Tue, Nov 26, 2019	28.14	28.26	27.75	28.23
3520	NYSE	T	Mon, Nov 25, 2019	28.61	28.61	28.06	28.12
3519	NYSE	T	Fri, Nov 22, 2019	28.49	28.63	28.45	28.49
3518	NYSE	T	Thu, Nov 21, 2019	27.95	28.46	27.95	28.38
3517	NYSE	T	Wed, Nov 20, 2019	27.99	28.39	27.47	28.06
3516	NYSE	T	Tue, Nov 19, 2019	29.38	29.41	28.21	28.68
3515	NYSE	T	Mon, Nov 18, 2019	29.66	29.96	29.59	29.91
3514	NYSE	T	Fri, Nov 15, 2019	29.53	29.82	29.48	29.81
3513	NYSE	T	Thu, Nov 14, 2019	29.41	29.50	29.20	29.40
3512	NYSE	T	Wed, Nov 13, 2019	29.58	29.67	29.47	29.56
3511	NYSE	T	Tue, Nov 12, 2019	29.70	29.80	29.49	29.56
3510	NYSE	T	Mon, Nov 11, 2019	29.63	29.72	29.59	29.72
3509	NYSE	T	Fri, Nov 8, 2019	29.69	29.76	29.50	29.72
3508	NYSE	T	Thu, Nov 7, 2019	29.66	29.87	29.62	29.75
3507	NYSE	T	Wed, Nov 6, 2019	29.62	29.65	29.43	29.62
3506	NYSE	T	Tue, Nov 5, 2019	29.29	29.67	29.28	29.56
3505	NYSE	T	Mon, Nov 4, 2019	29.51	29.81	29.33	29.35
3504	NYSE	T	Fri, Nov 1, 2019	29.40	29.45	29.24	29.40
3503	NYSE	T	Thu, Oct 31, 2019	28.84	29.05	28.59	29.05
3502	NYSE	T	Wed, Oct 30, 2019	28.98	29.34	28.76	28.83
3501	NYSE	T	Tue, Oct 29, 2019	29.05	29.05	28.67	28.73
3500	NYSE	T	Mon, Oct 28, 2019	28.91	29.33	28.66	29.05
3499	NYSE	T	Fri, Oct 25, 2019	27.88	28.06	27.72	27.86
3498	NYSE	T	Thu, Oct 24, 2019	28.45	28.51	27.58	27.79
3497	NYSE	T	Wed, Oct 23, 2019	28.69	28.79	28.40	28.49
3496	NYSE	T	Tue, Oct 22, 2019	28.55	28.95	28.38	28.81
3495	NYSE	T	Mon, Oct 21, 2019	29.00	29.15	28.82	28.86
3494	NYSE	T	Fri, Oct 18, 2019	28.54	29.08	28.52	29.04
3493	NYSE	T	Thu, Oct 17, 2019	28.58	28.58	28.39	28.54
3492	NYSE	T	Wed, Oct 16, 2019	28.55	28.68	28.45	28.52
3491	NYSE	T	Tue, Oct 15, 2019	28.27	28.73	28.24	28.61
3490	NYSE	T	Mon, Oct 14, 2019	28.36	28.44	28.16	28.28
3489	NYSE	T	Fri, Oct 11, 2019	28.37	28.53	28.28	28.36
3488	NYSE	T	Thu, Oct 10, 2019	27.93	28.34	27.90	28.24
3487	NYSE	T	Wed, Oct 9, 2019	28.09	28.09	27.84	27.96
3486	NYSE	T	Tue, Oct 8, 2019	28.44	28.46	28.21	27.90
3485	NYSE	T	Mon, Oct 7, 2019	28.36	28.58	28.32	28.42
3484	NYSE	T	Fri, Oct 4, 2019	28.09	28.32	28.02	28.31
3483	NYSE	T	Thu, Oct 3, 2019	27.93	28.08	27.67	28.07
3482	NYSE	T	Wed, Oct 2, 2019	28.19	28.19	27.87	27.99
3481	NYSE	T	Tue, Oct 1, 2019	28.64	28.65	28.21	28.24
3480	NYSE	T	Mon, Sep 30, 2019	28.37	28.62	28.33	28.56
3479	NYSE	T	Fri, Sep 27, 2019	28.39	28.48	28.06	28.25
3478	NYSE	T	Thu, Sep 26, 2019	28.23	28.27	28.06	28.21
3477	NYSE	T	Wed, Sep 25, 2019	28.18	28.35	28.11	28.21
3476	NYSE	T	Tue, Sep 24, 2019	28.52	28.56	28.18	28.21
3475	NYSE	T	Mon, Sep 23, 2019	28.39	28.57	28.29	28.38
3474	NYSE	T	Fri, Sep 20, 2019	28.15	28.69	28.06	28.61
3473	NYSE	T	Thu, Sep 19, 2019	27.95	28.09	27.78	28.04
3472	NYSE	T	Wed, Sep 18, 2019	27.75	27.91	27.54	27.75
3471	NYSE	T	Tue, Sep 17, 2019	27.96	28.12	27.77	28.05
3470	NYSE	T	Mon, Sep 16, 2019	28.46	28.55	28.01	28.16
3469	NYSE	T	Fri, Sep 13, 2019	28.69	28.94	28.48	28.61
3468	NYSE	T	Thu, Sep 12, 2019	28.96	29.04	28.48	28.97
3467	NYSE	T	Wed, Sep 11, 2019	28.63	29.25	28.46	29.24
3466	NYSE	T	Tue, Sep 10, 2019	28.08	28.47	27.90	28.36
3465	NYSE	T	Mon, Sep 9, 2019	28.55	28.79	27.71	27.77
3464	NYSE	T	Fri, Sep 6, 2019	27.13	27.45	27.10	27.36
3463	NYSE	T	Thu, Sep 5, 2019	27.10	27.16	26.98	27.09
3462	NYSE	T	Wed, Sep 4, 2019	26.82	27.04	26.75	26.96
3461	NYSE	T	Tue, Sep 3, 2019	26.48	26.71	26.35	26.70
3460	NYSE	T	Fri, Aug 30, 2019	26.55	26.68	26.47	26.61
3459	NYSE	T	Thu, Aug 29, 2019	26.50	26.67	26.45	26.53
3458	NYSE	T	Wed, Aug 28, 2019	26.17	26.40	26.07	26.39
3457	NYSE	T	Tue, Aug 27, 2019	26.42	26.45	26.14	26.21
3456	NYSE	T	Mon, Aug 26, 2019	26.39	26.52	26.20	26.36
3455	NYSE	T	Fri, Aug 23, 2019	26.64	26.75	26.15	26.28
3454	NYSE	T	Thu, Aug 22, 2019	26.60	26.79	26.47	26.71
3453	NYSE	T	Wed, Aug 21, 2019	26.56	26.61	26.39	26.54
3452	NYSE	T	Tue, Aug 20, 2019	26.64	26.64	26.34	26.40
3451	NYSE	T	Mon, Aug 19, 2019	26.42	26.75	26.41	26.70
3450	NYSE	T	Fri, Aug 16, 2019	26.02	26.42	25.97	26.39
3449	NYSE	T	Thu, Aug 15, 2019	25.84	26.01	25.63	25.92
3448	NYSE	T	Wed, Aug 14, 2019	26.12	26.14	25.68	25.73
3447	NYSE	T	Tue, Aug 13, 2019	25.94	26.39	25.94	26.31
3446	NYSE	T	Mon, Aug 12, 2019	26.02	26.10	25.87	26.02
3445	NYSE	T	Fri, Aug 9, 2019	25.99	26.11	25.78	26.07
3444	NYSE	T	Thu, Aug 8, 2019	25.85	26.07	25.72	26.07
3443	NYSE	T	Wed, Aug 7, 2019	25.36	25.78	25.18	25.71
3442	NYSE	T	Tue, Aug 6, 2019	25.29	25.64	25.13	25.63
3441	NYSE	T	Mon, Aug 5, 2019	25.44	25.62	25.05	25.28
3440	NYSE	T	Fri, Aug 2, 2019	25.51	25.92	25.32	25.79
3439	NYSE	T	Thu, Aug 1, 2019	26.02	26.12	25.67	25.75
3438	NYSE	T	Wed, Jul 31, 2019	25.70	26.02	25.58	25.70
3437	NYSE	T	Tue, Jul 30, 2019	25.99	26.15	25.72	25.80
3436	NYSE	T	Mon, Jul 29, 2019	25.72	26.00	25.62	25.92
3435	NYSE	T	Fri, Jul 26, 2019	25.47	25.84	25.35	25.78
3434	NYSE	T	Thu, Jul 25, 2019	25.35	25.65	25.25	25.52
3433	NYSE	T	Wed, Jul 24, 2019	24.29	25.20	24.29	25.09
3432	NYSE	T	Tue, Jul 23, 2019	24.27	24.27	23.79	24.22
3431	NYSE	T	Mon, Jul 22, 2019	24.72	24.72	24.21	24.25
3430	NYSE	T	Fri, Jul 19, 2019	25.08	25.11	24.73	24.75
3429	NYSE	T	Thu, Jul 18, 2019	25.05	25.06	24.79	24.98
3428	NYSE	T	Wed, Jul 17, 2019	25.33	25.35	25.10	25.10
3427	NYSE	T	Tue, Jul 16, 2019	25.42	25.45	25.29	25.35
3426	NYSE	T	Mon, Jul 15, 2019	25.41	25.46	25.34	25.44
3425	NYSE	T	Fri, Jul 12, 2019	25.31	25.41	25.20	25.40
3424	NYSE	T	Thu, Jul 11, 2019	25.65	25.68	25.10	25.25
3423	NYSE	T	Wed, Jul 10, 2019	25.47	25.54	25.38	25.48
3422	NYSE	T	Tue, Jul 9, 2019	25.35	25.41	25.21	25.32
3421	NYSE	T	Mon, Jul 8, 2019	25.76	25.93	25.72	25.47
3420	NYSE	T	Fri, Jul 5, 2019	25.65	25.94	25.62	25.89
3419	NYSE	T	Wed, Jul 3, 2019	25.63	25.69	25.56	25.65
3418	NYSE	T	Tue, Jul 2, 2019	25.26	25.56	25.19	25.54
3417	NYSE	T	Mon, Jul 1, 2019	25.52	25.59	25.21	25.23
3416	NYSE	T	Fri, Jun 28, 2019	24.94	25.32	24.85	25.29
3415	NYSE	T	Thu, Jun 27, 2019	24.73	24.93	24.58	24.89
3414	NYSE	T	Wed, Jun 26, 2019	24.60	24.75	24.55	24.55
3413	NYSE	T	Tue, Jun 25, 2019	24.61	24.61	24.49	24.57
3412	NYSE	T	Mon, Jun 24, 2019	24.52	24.67	24.50	24.59
3411	NYSE	T	Fri, Jun 21, 2019	24.67	24.68	24.47	24.49
3410	NYSE	T	Thu, Jun 20, 2019	24.59	24.61	24.39	24.56
3409	NYSE	T	Wed, Jun 19, 2019	24.56	24.60	24.40	24.46
3408	NYSE	T	Tue, Jun 18, 2019	24.48	24.68	24.45	24.48
3407	NYSE	T	Mon, Jun 17, 2019	24.34	24.45	24.28	24.38
3406	NYSE	T	Fri, Jun 14, 2019	24.41	24.48	24.29	24.42
3405	NYSE	T	Thu, Jun 13, 2019	24.32	24.40	24.24	24.37
3404	NYSE	T	Wed, Jun 12, 2019	24.24	24.39	24.18	24.29
3403	NYSE	T	Tue, Jun 11, 2019	24.20	24.48	24.18	24.24
3402	NYSE	T	Mon, Jun 10, 2019	24.67	24.91	24.05	24.10
3401	NYSE	T	Fri, Jun 7, 2019	24.28	24.68	24.26	24.52
3400	NYSE	T	Thu, Jun 6, 2019	24.00	24.28	23.93	24.23
3399	NYSE	T	Wed, Jun 5, 2019	23.87	23.93	23.71	23.91
3398	NYSE	T	Tue, Jun 4, 2019	23.69	23.78	23.38	23.76
3397	NYSE	T	Mon, Jun 3, 2019	23.19	23.66	23.15	23.47
3396	NYSE	T	Fri, May 31, 2019	23.44	23.52	22.93	23.08
3395	NYSE	T	Thu, May 30, 2019	24.12	24.21	23.88	24.05
3394	NYSE	T	Wed, May 29, 2019	24.08	24.31	23.92	24.08
3393	NYSE	T	Tue, May 28, 2019	24.40	24.47	24.08	24.10
3392	NYSE	T	Fri, May 24, 2019	24.39	24.42	24.23	24.36
3391	NYSE	T	Thu, May 23, 2019	24.29	24.39	24.10	24.26
3390	NYSE	T	Wed, May 22, 2019	24.33	24.49	24.24	24.36
3389	NYSE	T	Tue, May 21, 2019	24.33	24.64	24.22	24.46
3388	NYSE	T	Mon, May 20, 2019	24.36	24.97	24.12	24.30
3387	NYSE	T	Fri, May 17, 2019	23.71	24.15	23.68	24.00
3386	NYSE	T	Thu, May 16, 2019	23.66	24.06	23.66	23.87
3385	NYSE	T	Wed, May 15, 2019	23.43	23.62	23.32	23.59
3384	NYSE	T	Tue, May 14, 2019	23.17	23.68	23.11	23.47
3383	NYSE	T	Mon, May 13, 2019	22.91	23.13	22.90	23.00
3382	NYSE	T	Fri, May 10, 2019	22.83	23.19	22.76	23.11
3381	NYSE	T	Thu, May 9, 2019	22.85	22.98	22.74	22.93
3380	NYSE	T	Wed, May 8, 2019	22.94	23.02	22.77	22.87
3379	NYSE	T	Tue, May 7, 2019	23.04	23.09	22.85	23.04
3378	NYSE	T	Mon, May 6, 2019	22.99	23.13	22.93	23.09
3377	NYSE	T	Fri, May 3, 2019	23.14	23.24	23.07	23.17
3376	NYSE	T	Thu, May 2, 2019	23.37	23.41	23.09	23.11
3375	NYSE	T	Wed, May 1, 2019	23.44	23.56	23.23	23.24
3374	NYSE	T	Tue, Apr 30, 2019	23.35	23.50	23.22	23.37
3373	NYSE	T	Mon, Apr 29, 2019	23.33	23.63	23.26	23.31
3372	NYSE	T	Fri, Apr 26, 2019	23.00	23.37	22.85	23.16
3371	NYSE	T	Thu, Apr 25, 2019	23.12	23.13	22.68	22.90
3370	NYSE	T	Wed, Apr 24, 2019	23.45	23.84	23.04	23.24
3369	NYSE	T	Tue, Apr 23, 2019	24.20	24.36	24.06	24.23
3368	NYSE	T	Mon, Apr 22, 2019	24.17	24.29	24.09	24.21
3367	NYSE	T	Thu, Apr 18, 2019	24.12	24.23	24.04	24.18
3366	NYSE	T	Wed, Apr 17, 2019	24.21	24.30	24.12	24.12
3365	NYSE	T	Tue, Apr 16, 2019	24.24	24.34	24.11	24.34
3364	NYSE	T	Mon, Apr 15, 2019	24.31	24.34	24.11	24.17
3363	NYSE	T	Fri, Apr 12, 2019	24.38	24.39	24.12	24.30
3362	NYSE	T	Thu, Apr 11, 2019	24.09	24.34	24.06	24.30
3361	NYSE	T	Wed, Apr 10, 2019	23.96	24.18	23.96	24.06
3360	NYSE	T	Tue, Apr 9, 2019	24.04	24.07	23.81	23.96
3359	NYSE	T	Mon, Apr 8, 2019	24.49	24.54	24.30	24.06
3358	NYSE	T	Fri, Apr 5, 2019	24.21	24.42	24.09	24.42
3357	NYSE	T	Thu, Apr 4, 2019	24.12	24.25	24.09	24.14
3356	NYSE	T	Wed, Apr 3, 2019	24.00	24.12	23.88	24.05
3355	NYSE	T	Tue, Apr 2, 2019	24.08	24.12	23.81	23.87
3354	NYSE	T	Mon, Apr 1, 2019	23.85	24.15	23.81	24.12
3353	NYSE	T	Fri, Mar 29, 2019	23.52	23.69	23.38	23.67
3352	NYSE	T	Thu, Mar 28, 2019	23.72	23.78	23.30	23.41
3351	NYSE	T	Wed, Mar 27, 2019	23.63	23.88	23.59	23.70
3350	NYSE	T	Tue, Mar 26, 2019	23.38	23.72	23.35	23.69
3349	NYSE	T	Mon, Mar 25, 2019	23.47	23.51	23.13	23.22
3348	NYSE	T	Fri, Mar 22, 2019	23.40	23.65	23.40	23.45
3347	NYSE	T	Thu, Mar 21, 2019	22.98	23.51	22.98	23.44
3346	NYSE	T	Wed, Mar 20, 2019	23.09	23.22	22.95	23.03
3345	NYSE	T	Tue, Mar 19, 2019	23.30	23.44	23.07	23.16
3344	NYSE	T	Mon, Mar 18, 2019	23.16	23.28	23.09	23.25
3343	NYSE	T	Fri, Mar 15, 2019	23.03	23.16	22.87	23.15
3342	NYSE	T	Thu, Mar 14, 2019	22.85	23.01	22.80	22.85
3341	NYSE	T	Wed, Mar 13, 2019	23.13	23.19	22.80	22.85
3340	NYSE	T	Tue, Mar 12, 2019	22.83	23.32	22.81	23.12
3339	NYSE	T	Mon, Mar 11, 2019	22.63	22.88	22.60	22.81
3338	NYSE	T	Fri, Mar 8, 2019	22.53	22.69	22.45	22.61
3337	NYSE	T	Thu, Mar 7, 2019	22.54	22.70	22.49	22.58
3336	NYSE	T	Wed, Mar 6, 2019	22.64	22.75	22.47	22.50
3335	NYSE	T	Tue, Mar 5, 2019	22.66	22.68	22.49	22.61
3334	NYSE	T	Mon, Mar 4, 2019	23.36	23.36	22.39	22.63
3333	NYSE	T	Fri, Mar 1, 2019	23.55	23.58	23.13	23.26
3332	NYSE	T	Thu, Feb 28, 2019	23.44	23.60	23.38	23.49
3331	NYSE	T	Wed, Feb 27, 2019	23.57	23.60	23.23	23.44
3330	NYSE	T	Tue, Feb 26, 2019	23.50	23.72	23.37	23.56
3329	NYSE	T	Mon, Feb 25, 2019	23.59	23.62	23.41	23.50
3328	NYSE	T	Fri, Feb 22, 2019	23.36	23.54	23.26	23.51
3327	NYSE	T	Thu, Feb 21, 2019	23.29	23.44	23.12	23.27
3326	NYSE	T	Wed, Feb 20, 2019	23.13	23.35	22.99	23.28
3325	NYSE	T	Tue, Feb 19, 2019	22.99	23.16	22.88	23.12
3324	NYSE	T	Fri, Feb 15, 2019	22.67	23.04	22.59	23.00
3323	NYSE	T	Thu, Feb 14, 2019	22.42	22.65	22.30	22.48
3322	NYSE	T	Wed, Feb 13, 2019	22.50	22.55	22.27	22.52
3321	NYSE	T	Tue, Feb 12, 2019	22.53	22.67	22.44	22.50
3320	NYSE	T	Mon, Feb 11, 2019	22.33	22.52	22.24	22.42
3319	NYSE	T	Fri, Feb 8, 2019	22.19	22.31	21.96	22.30
3318	NYSE	T	Thu, Feb 7, 2019	22.30	22.31	21.83	22.23
3317	NYSE	T	Wed, Feb 6, 2019	22.42	22.48	22.28	22.31
3316	NYSE	T	Tue, Feb 5, 2019	22.39	22.42	22.24	22.36
3315	NYSE	T	Mon, Feb 4, 2019	22.67	22.67	22.31	22.35
3314	NYSE	T	Fri, Feb 1, 2019	22.80	22.92	22.57	22.64
3313	NYSE	T	Thu, Jan 31, 2019	22.27	22.71	22.00	22.69
3312	NYSE	T	Wed, Jan 30, 2019	22.61	22.95	21.90	22.17
3311	NYSE	T	Tue, Jan 29, 2019	23.11	23.17	22.98	23.17
3310	NYSE	T	Mon, Jan 28, 2019	23.11	23.16	22.97	23.15
3309	NYSE	T	Fri, Jan 25, 2019	23.16	23.42	23.13	23.14
3308	NYSE	T	Thu, Jan 24, 2019	23.23	23.23	22.85	23.10
3307	NYSE	T	Wed, Jan 23, 2019	23.19	23.32	23.09	23.32
3306	NYSE	T	Tue, Jan 22, 2019	23.34	23.39	22.96	23.08
3305	NYSE	T	Fri, Jan 18, 2019	23.26	23.42	23.04	23.37
3304	NYSE	T	Thu, Jan 17, 2019	23.06	23.21	22.95	23.13
3303	NYSE	T	Wed, Jan 16, 2019	23.04	23.21	22.91	23.07
3302	NYSE	T	Tue, Jan 15, 2019	23.04	23.10	22.82	23.10
3301	NYSE	T	Mon, Jan 14, 2019	23.17	23.23	22.94	23.11
3300	NYSE	T	Fri, Jan 11, 2019	22.95	23.36	22.88	23.30
3299	NYSE	T	Thu, Jan 10, 2019	22.68	23.01	22.51	22.95
3298	NYSE	T	Wed, Jan 9, 2019	23.31	23.31	22.62	22.72
3297	NYSE	T	Tue, Jan 8, 2019	23.63	23.68	23.42	23.22
3296	NYSE	T	Mon, Jan 7, 2019	23.19	23.60	22.96	23.32
3295	NYSE	T	Fri, Jan 4, 2019	22.61	22.93	22.56	22.90
3294	NYSE	T	Thu, Jan 3, 2019	22.28	22.50	22.05	22.33
3293	NYSE	T	Wed, Jan 2, 2019	21.51	22.33	21.36	22.30
3292	NYSE	T	Mon, Dec 31, 2018	21.56	21.62	21.20	21.54
3291	NYSE	T	Fri, Dec 28, 2018	21.28	21.74	21.26	21.48
3290	NYSE	T	Thu, Dec 27, 2018	20.99	21.25	20.51	21.25
3289	NYSE	T	Wed, Dec 26, 2018	20.76	21.21	20.23	21.19
3288	NYSE	T	Mon, Dec 24, 2018	21.29	21.35	20.65	20.65
3287	NYSE	T	Fri, Dec 21, 2018	21.39	22.07	21.24	21.37
3286	NYSE	T	Thu, Dec 20, 2018	22.52	22.54	21.28	21.62
3285	NYSE	T	Wed, Dec 19, 2018	22.58	22.87	22.35	22.51
3284	NYSE	T	Tue, Dec 18, 2018	22.36	22.66	22.34	22.45
3283	NYSE	T	Mon, Dec 17, 2018	22.74	22.82	22.34	22.54
3282	NYSE	T	Fri, Dec 14, 2018	22.51	22.95	22.42	22.81
3281	NYSE	T	Thu, Dec 13, 2018	22.71	22.79	22.30	22.58
3280	NYSE	T	Wed, Dec 12, 2018	22.73	22.86	22.59	22.76
3279	NYSE	T	Tue, Dec 11, 2018	22.98	23.15	22.33	22.42
3278	NYSE	T	Mon, Dec 10, 2018	22.70	22.71	22.02	22.58
3277	NYSE	T	Fri, Dec 7, 2018	22.81	23.31	22.65	22.75
3276	NYSE	T	Thu, Dec 6, 2018	23.01	23.07	22.53	23.04
3275	NYSE	T	Tue, Dec 4, 2018	23.95	24.16	23.15	23.19
3274	NYSE	T	Mon, Dec 3, 2018	23.96	24.08	23.63	23.93
3273	NYSE	T	Fri, Nov 30, 2018	23.18	23.72	23.16	23.58
3272	NYSE	T	Thu, Nov 29, 2018	22.92	23.18	22.79	23.07
3271	NYSE	T	Wed, Nov 28, 2018	22.98	23.30	22.91	23.20
3270	NYSE	T	Tue, Nov 27, 2018	22.52	23.01	22.43	22.98
3269	NYSE	T	Mon, Nov 26, 2018	22.38	22.76	22.37	22.61
3268	NYSE	T	Fri, Nov 23, 2018	22.46	22.46	22.15	22.16
3267	NYSE	T	Wed, Nov 21, 2018	22.27	22.66	22.20	22.47
3266	NYSE	T	Tue, Nov 20, 2018	22.62	22.78	22.19	22.21
3265	NYSE	T	Mon, Nov 19, 2018	22.90	23.17	22.80	22.91
3264	NYSE	T	Fri, Nov 16, 2018	22.70	22.96	22.61	22.86
3263	NYSE	T	Thu, Nov 15, 2018	22.91	22.92	22.57	22.73
3262	NYSE	T	Wed, Nov 14, 2018	23.06	23.18	22.73	23.03
3261	NYSE	T	Tue, Nov 13, 2018	23.28	23.32	22.85	22.89
3260	NYSE	T	Mon, Nov 12, 2018	23.17	23.57	23.13	23.23
3259	NYSE	T	Fri, Nov 9, 2018	23.38	23.46	22.98	23.16
3258	NYSE	T	Thu, Nov 8, 2018	23.46	23.52	23.31	23.43
3257	NYSE	T	Wed, Nov 7, 2018	23.39	23.50	23.16	23.47
3256	NYSE	T	Tue, Nov 6, 2018	23.13	23.38	23.03	23.37
3255	NYSE	T	Mon, Nov 5, 2018	23.12	23.29	23.07	23.12
3254	NYSE	T	Fri, Nov 2, 2018	23.12	23.33	22.91	23.04
3253	NYSE	T	Thu, Nov 1, 2018	23.39	23.44	22.93	23.01
3252	NYSE	T	Wed, Oct 31, 2018	23.16	23.38	22.73	23.16
3251	NYSE	T	Tue, Oct 30, 2018	22.53	23.09	22.51	23.00
3250	NYSE	T	Mon, Oct 29, 2018	22.33	22.88	22.11	22.37
3249	NYSE	T	Fri, Oct 26, 2018	22.56	22.59	21.78	21.96
3248	NYSE	T	Thu, Oct 25, 2018	23.13	23.18	22.46	22.63
3247	NYSE	T	Wed, Oct 24, 2018	23.95	24.00	22.84	22.92
3246	NYSE	T	Tue, Oct 23, 2018	24.68	25.12	24.19	24.92
3245	NYSE	T	Mon, Oct 22, 2018	24.84	24.88	24.60	24.66
3244	NYSE	T	Fri, Oct 19, 2018	24.49	24.87	24.39	24.81
3243	NYSE	T	Thu, Oct 18, 2018	24.58	24.79	24.33	24.53
3242	NYSE	T	Wed, Oct 17, 2018	24.46	24.70	24.36	24.58
3241	NYSE	T	Tue, Oct 16, 2018	24.43	24.50	24.27	24.45
3240	NYSE	T	Mon, Oct 15, 2018	24.36	24.66	24.31	24.42
3239	NYSE	T	Fri, Oct 12, 2018	24.30	24.42	24.04	24.34
3238	NYSE	T	Thu, Oct 11, 2018	24.78	24.95	23.90	23.96
3237	NYSE	T	Wed, Oct 10, 2018	25.38	25.65	24.79	24.79
3236	NYSE	T	Tue, Oct 9, 2018	25.43	25.44	25.29	25.29
3235	NYSE	T	Mon, Oct 8, 2018	25.67	25.80	25.50	25.37
3234	NYSE	T	Fri, Oct 5, 2018	25.81	25.89	25.56	25.65
3233	NYSE	T	Thu, Oct 4, 2018	25.53	25.77	25.31	25.75
3232	NYSE	T	Wed, Oct 3, 2018	25.72	25.75	25.49	25.60
3231	NYSE	T	Tue, Oct 2, 2018	25.31	25.61	25.27	25.60
3230	NYSE	T	Mon, Oct 1, 2018	25.41	25.47	25.20	25.28
3229	NYSE	T	Fri, Sep 28, 2018	25.22	25.42	25.14	25.35
3228	NYSE	T	Thu, Sep 27, 2018	25.23	25.49	25.11	25.22
3227	NYSE	T	Wed, Sep 26, 2018	25.53	25.59	25.16	25.17
3226	NYSE	T	Tue, Sep 25, 2018	25.50	25.81	25.43	25.48
3225	NYSE	T	Mon, Sep 24, 2018	25.85	25.87	25.47	25.59
3224	NYSE	T	Fri, Sep 21, 2018	25.70	25.84	25.50	25.50
3223	NYSE	T	Thu, Sep 20, 2018	25.28	25.31	25.02	25.24
3222	NYSE	T	Wed, Sep 19, 2018	25.61	25.63	25.10	25.19
3221	NYSE	T	Tue, Sep 18, 2018	25.33	25.60	25.20	25.45
3220	NYSE	T	Mon, Sep 17, 2018	25.36	25.52	25.23	25.38
3219	NYSE	T	Fri, Sep 14, 2018	25.37	25.40	25.13	25.36
3218	NYSE	T	Thu, Sep 13, 2018	25.24	25.43	24.97	25.42
3217	NYSE	T	Wed, Sep 12, 2018	24.79	25.40	24.79	25.22
3216	NYSE	T	Tue, Sep 11, 2018	24.52	24.76	24.51	24.66
3215	NYSE	T	Mon, Sep 10, 2018	24.36	24.67	24.30	24.45
3214	NYSE	T	Fri, Sep 7, 2018	24.27	24.45	24.22	24.24
3213	NYSE	T	Thu, Sep 6, 2018	24.25	24.39	24.15	24.29
3212	NYSE	T	Wed, Sep 5, 2018	23.96	24.19	23.81	24.17
3211	NYSE	T	Tue, Sep 4, 2018	23.99	24.11	23.76	24.05
3210	NYSE	T	Fri, Aug 31, 2018	24.12	24.15	23.94	24.11
3209	NYSE	T	Thu, Aug 30, 2018	24.30	24.39	24.05	24.12
3208	NYSE	T	Wed, Aug 29, 2018	24.65	24.68	24.31	24.33
3207	NYSE	T	Tue, Aug 28, 2018	24.76	24.78	24.63	24.66
3206	NYSE	T	Mon, Aug 27, 2018	24.71	24.93	24.70	24.78
3205	NYSE	T	Fri, Aug 24, 2018	24.50	24.71	24.50	24.64
3204	NYSE	T	Thu, Aug 23, 2018	24.67	24.75	24.46	24.52
3203	NYSE	T	Wed, Aug 22, 2018	25.06	25.06	24.65	24.67
3202	NYSE	T	Tue, Aug 21, 2018	25.16	25.35	25.14	25.21
3201	NYSE	T	Mon, Aug 20, 2018	25.01	25.10	24.92	24.99
3200	NYSE	T	Fri, Aug 17, 2018	24.95	25.10	24.88	24.93
3199	NYSE	T	Thu, Aug 16, 2018	24.55	25.01	24.55	24.98
3198	NYSE	T	Wed, Aug 15, 2018	24.36	24.57	24.25	24.51
3197	NYSE	T	Tue, Aug 14, 2018	24.33	24.44	24.31	24.33
3196	NYSE	T	Mon, Aug 13, 2018	24.35	24.41	24.29	24.31
3195	NYSE	T	Fri, Aug 10, 2018	24.45	24.46	24.27	24.35
3194	NYSE	T	Thu, Aug 9, 2018	24.45	24.53	24.34	24.52
3193	NYSE	T	Wed, Aug 8, 2018	24.52	24.55	24.38	24.42
3192	NYSE	T	Tue, Aug 7, 2018	24.22	24.48	24.13	24.45
3191	NYSE	T	Mon, Aug 6, 2018	24.31	24.39	24.15	24.24
3190	NYSE	T	Fri, Aug 3, 2018	24.08	24.36	23.97	24.36
3189	NYSE	T	Thu, Aug 2, 2018	24.04	24.23	23.98	24.04
3188	NYSE	T	Wed, Aug 1, 2018	24.30	24.36	24.01	24.08
3187	NYSE	T	Tue, Jul 31, 2018	24.26	24.41	24.11	24.13
3186	NYSE	T	Mon, Jul 30, 2018	23.82	24.25	23.74	24.15
3185	NYSE	T	Fri, Jul 27, 2018	22.98	23.56	22.91	23.46
3184	NYSE	T	Thu, Jul 26, 2018	22.92	23.07	22.87	22.91
3183	NYSE	T	Wed, Jul 25, 2018	23.47	23.53	22.74	22.83
3182	NYSE	T	Tue, Jul 24, 2018	23.59	23.91	23.41	23.91
3181	NYSE	T	Mon, Jul 23, 2018	23.50	23.55	23.25	23.40
3180	NYSE	T	Fri, Jul 20, 2018	23.65	23.68	23.43	23.47
3179	NYSE	T	Thu, Jul 19, 2018	23.95	23.99	23.59	23.60
3178	NYSE	T	Wed, Jul 18, 2018	24.02	24.12	23.93	23.93
3177	NYSE	T	Tue, Jul 17, 2018	24.05	24.24	23.93	23.97
3176	NYSE	T	Mon, Jul 16, 2018	23.93	24.14	23.89	24.08
3175	NYSE	T	Fri, Jul 13, 2018	24.06	24.09	23.78	23.90
3174	NYSE	T	Thu, Jul 12, 2018	24.20	24.39	24.08	24.33
3173	NYSE	T	Wed, Jul 11, 2018	24.36	24.42	24.05	24.05
3172	NYSE	T	Tue, Jul 10, 2018	24.33	24.53	24.25	24.53
3171	NYSE	T	Mon, Jul 9, 2018	24.33	24.43	24.24	24.27
3170	NYSE	T	Fri, Jul 6, 2018	24.65	24.71	24.49	24.67
3169	NYSE	T	Thu, Jul 5, 2018	24.72	24.76	24.50	24.61
3168	NYSE	T	Tue, Jul 3, 2018	24.34	24.75	24.29	24.69
3167	NYSE	T	Mon, Jul 2, 2018	24.27	24.39	24.15	24.31
3166	NYSE	T	Fri, Jun 29, 2018	24.34	24.52	24.19	24.24
3165	NYSE	T	Thu, Jun 28, 2018	23.96	24.39	23.90	24.30
3164	NYSE	T	Wed, Jun 27, 2018	24.14	24.19	23.88	23.89
3163	NYSE	T	Tue, Jun 26, 2018	23.95	24.01	23.70	23.87
3162	NYSE	T	Mon, Jun 25, 2018	23.89	24.12	23.84	23.93
3161	NYSE	T	Fri, Jun 22, 2018	23.95	24.07	23.78	23.92
3160	NYSE	T	Thu, Jun 21, 2018	24.23	24.38	23.78	23.85
3159	NYSE	T	Wed, Jun 20, 2018	24.53	24.59	24.12	24.15
3158	NYSE	T	Tue, Jun 19, 2018	24.15	24.61	24.12	24.45
3157	NYSE	T	Mon, Jun 18, 2018	24.92	24.94	24.23	24.30
3156	NYSE	T	Fri, Jun 15, 2018	24.62	25.11	24.27	25.02
3155	NYSE	T	Thu, Jun 14, 2018	24.61	24.89	24.23	24.55
3154	NYSE	T	Wed, Jun 13, 2018	24.91	25.01	24.31	24.32
3153	NYSE	T	Tue, Jun 12, 2018	26.05	26.06	25.72	25.93
3152	NYSE	T	Mon, Jun 11, 2018	25.64	26.02	25.52	25.80
3151	NYSE	T	Fri, Jun 8, 2018	25.41	25.69	25.35	25.53
3150	NYSE	T	Thu, Jun 7, 2018	24.96	25.64	24.83	25.52
3149	NYSE	T	Wed, Jun 6, 2018	24.73	25.33	24.61	25.19
3148	NYSE	T	Tue, Jun 5, 2018	24.46	24.69	24.38	24.67
3147	NYSE	T	Mon, Jun 4, 2018	24.59	24.67	24.43	24.46
3146	NYSE	T	Fri, Jun 1, 2018	24.52	24.61	24.42	24.51
3145	NYSE	T	Thu, May 31, 2018	24.55	24.57	24.27	24.39
3144	NYSE	T	Wed, May 30, 2018	24.42	24.63	24.36	24.58
3143	NYSE	T	Tue, May 29, 2018	24.50	24.52	24.26	24.40
3142	NYSE	T	Fri, May 25, 2018	24.68	24.70	24.45	24.54
3141	NYSE	T	Thu, May 24, 2018	24.45	24.76	24.31	24.74
3140	NYSE	T	Wed, May 23, 2018	24.47	24.55	24.19	24.40
3139	NYSE	T	Tue, May 22, 2018	24.63	24.76	24.45	24.48
3138	NYSE	T	Mon, May 21, 2018	24.27	24.64	24.07	24.60
3137	NYSE	T	Fri, May 18, 2018	24.11	24.23	23.99	24.19
3136	NYSE	T	Thu, May 17, 2018	24.44	24.46	24.08	24.10
3135	NYSE	T	Wed, May 16, 2018	24.22	24.46	24.19	24.38
3134	NYSE	T	Tue, May 15, 2018	24.26	24.33	24.01	24.22
3133	NYSE	T	Mon, May 14, 2018	24.45	24.52	24.23	24.30
3132	NYSE	T	Fri, May 11, 2018	24.15	24.39	24.15	24.37
3131	NYSE	T	Thu, May 10, 2018	23.84	24.18	23.78	24.06
3130	NYSE	T	Wed, May 9, 2018	23.87	23.93	23.53	23.70
3129	NYSE	T	Tue, May 8, 2018	24.13	24.15	23.84	23.93
3128	NYSE	T	Mon, May 7, 2018	24.32	24.34	24.04	24.18
3127	NYSE	T	Fri, May 4, 2018	24.11	24.36	24.02	24.26
3126	NYSE	T	Thu, May 3, 2018	24.18	24.27	23.86	24.11
3125	NYSE	T	Wed, May 2, 2018	24.63	24.63	24.08	24.20
3124	NYSE	T	Tue, May 1, 2018	24.72	24.84	24.42	24.56
3123	NYSE	T	Mon, Apr 30, 2018	25.11	25.22	24.66	24.68
3122	NYSE	T	Fri, Apr 27, 2018	25.01	25.33	24.92	24.94
3121	NYSE	T	Thu, Apr 26, 2018	25.24	25.44	24.50	24.98
3120	NYSE	T	Wed, Apr 25, 2018	26.32	26.60	26.21	26.57
3119	NYSE	T	Tue, Apr 24, 2018	26.53	26.67	26.24	26.42
3118	NYSE	T	Mon, Apr 23, 2018	26.20	26.33	26.11	26.33
3117	NYSE	T	Fri, Apr 20, 2018	26.31	26.46	25.78	26.17
3116	NYSE	T	Thu, Apr 19, 2018	26.60	26.62	26.27	26.28
3115	NYSE	T	Wed, Apr 18, 2018	26.78	26.82	26.54	26.58
3114	NYSE	T	Tue, Apr 17, 2018	26.94	26.99	26.65	26.69
3113	NYSE	T	Mon, Apr 16, 2018	26.70	27.04	26.58	26.90
3112	NYSE	T	Fri, Apr 13, 2018	26.58	26.70	26.43	26.52
3111	NYSE	T	Thu, Apr 12, 2018	26.73	26.77	26.46	26.54
3110	NYSE	T	Wed, Apr 11, 2018	26.92	26.97	26.55	26.61
3109	NYSE	T	Tue, Apr 10, 2018	26.66	27.47	26.45	27.03
3108	NYSE	T	Mon, Apr 9, 2018	26.60	26.95	26.46	26.55
3107	NYSE	T	Fri, Apr 6, 2018	27.18	27.32	26.73	26.89
3106	NYSE	T	Thu, Apr 5, 2018	27.12	27.33	26.93	27.28
3105	NYSE	T	Wed, Apr 4, 2018	26.45	27.13	26.40	27.08
3104	NYSE	T	Tue, Apr 3, 2018	26.54	26.73	26.30	26.70
3103	NYSE	T	Mon, Apr 2, 2018	26.85	26.92	26.29	26.49
3102	NYSE	T	Thu, Mar 29, 2018	26.93	27.09	26.43	26.91
3101	NYSE	T	Wed, Mar 28, 2018	26.64	27.06	26.60	26.84
3100	NYSE	T	Tue, Mar 27, 2018	26.30	26.57	26.18	26.34
3099	NYSE	T	Mon, Mar 26, 2018	26.46	26.63	25.99	26.18
3098	NYSE	T	Fri, Mar 23, 2018	26.70	27.16	26.08	26.19
3097	NYSE	T	Thu, Mar 22, 2018	27.13	27.20	26.69	26.70
3096	NYSE	T	Wed, Mar 21, 2018	27.43	27.55	27.17	27.17
3095	NYSE	T	Tue, Mar 20, 2018	27.69	27.79	27.31	27.43
3094	NYSE	T	Mon, Mar 19, 2018	27.91	28.00	27.53	27.61
3093	NYSE	T	Fri, Mar 16, 2018	27.99	28.18	27.85	27.93
3092	NYSE	T	Thu, Mar 15, 2018	27.99	28.15	27.93	27.96
3091	NYSE	T	Wed, Mar 14, 2018	28.37	28.37	27.90	27.95
3090	NYSE	T	Tue, Mar 13, 2018	28.34	28.54	28.12	28.22
3089	NYSE	T	Mon, Mar 12, 2018	27.96	28.35	27.96	28.20
3088	NYSE	T	Fri, Mar 9, 2018	28.06	28.09	27.79	27.96
3087	NYSE	T	Thu, Mar 8, 2018	27.86	28.01	27.59	28.01
3086	NYSE	T	Wed, Mar 7, 2018	27.62	27.95	27.59	27.86
3085	NYSE	T	Tue, Mar 6, 2018	27.80	27.85	27.55	27.83
3084	NYSE	T	Mon, Mar 5, 2018	27.32	27.79	27.25	27.70
3083	NYSE	T	Fri, Mar 2, 2018	27.17	27.47	27.13	27.44
3082	NYSE	T	Thu, Mar 1, 2018	27.41	27.74	27.07	27.17
3081	NYSE	T	Wed, Feb 28, 2018	28.06	28.06	27.40	27.40
3080	NYSE	T	Tue, Feb 27, 2018	28.24	28.41	27.83	27.83
3079	NYSE	T	Mon, Feb 26, 2018	27.87	28.31	27.78	28.27
3078	NYSE	T	Fri, Feb 23, 2018	27.59	27.74	27.39	27.72
3077	NYSE	T	Thu, Feb 22, 2018	27.53	27.92	27.48	27.53
3076	NYSE	T	Wed, Feb 21, 2018	27.75	27.96	27.38	27.41
3075	NYSE	T	Tue, Feb 20, 2018	27.84	27.99	27.68	27.75
3074	NYSE	T	Fri, Feb 16, 2018	27.91	28.22	27.82	28.03
3073	NYSE	T	Thu, Feb 15, 2018	27.53	27.93	27.35	27.93
3072	NYSE	T	Wed, Feb 14, 2018	27.47	27.75	27.25	27.48
3071	NYSE	T	Tue, Feb 13, 2018	27.39	27.71	27.15	27.62
3070	NYSE	T	Mon, Feb 12, 2018	27.42	27.62	27.15	27.45
3069	NYSE	T	Fri, Feb 9, 2018	27.04	27.44	26.44	27.21
3068	NYSE	T	Thu, Feb 8, 2018	27.84	27.89	26.85	26.85
3067	NYSE	T	Wed, Feb 7, 2018	27.78	28.27	27.73	27.87
3066	NYSE	T	Tue, Feb 6, 2018	27.23	27.98	26.79	27.80
3065	NYSE	T	Mon, Feb 5, 2018	28.54	28.92	27.65	27.65
3064	NYSE	T	Fri, Feb 2, 2018	29.46	29.47	28.54	28.73
3063	NYSE	T	Thu, Feb 1, 2018	29.07	29.66	28.98	29.56
3062	NYSE	T	Wed, Jan 31, 2018	28.24	28.62	28.18	28.27
3061	NYSE	T	Tue, Jan 30, 2018	28.20	28.53	28.15	28.26
3060	NYSE	T	Mon, Jan 29, 2018	28.02	28.44	27.91	28.12
3059	NYSE	T	Fri, Jan 26, 2018	28.27	28.55	28.20	28.55
3058	NYSE	T	Thu, Jan 25, 2018	27.99	28.27	27.81	28.27
3057	NYSE	T	Wed, Jan 24, 2018	28.15	28.22	27.91	27.94
3056	NYSE	T	Tue, Jan 23, 2018	28.64	28.85	27.95	28.07
3055	NYSE	T	Mon, Jan 22, 2018	28.08	28.61	27.91	28.58
3054	NYSE	T	Fri, Jan 19, 2018	28.21	28.21	27.88	28.09
3053	NYSE	T	Thu, Jan 18, 2018	27.81	28.21	27.78	28.04
3052	NYSE	T	Wed, Jan 17, 2018	27.75	27.89	27.54	27.81
3051	NYSE	T	Tue, Jan 16, 2018	27.85	27.94	27.58	27.72
3050	NYSE	T	Fri, Jan 12, 2018	27.53	27.92	27.41	27.85
3049	NYSE	T	Thu, Jan 11, 2018	27.68	27.75	27.45	27.53
3048	NYSE	T	Wed, Jan 10, 2018	28.22	28.22	27.58	27.64
3047	NYSE	T	Tue, Jan 9, 2018	28.40	28.67	28.29	28.30
3046	NYSE	T	Mon, Jan 8, 2018	28.79	29.04	28.57	28.49
3045	NYSE	T	Fri, Jan 5, 2018	28.79	28.80	28.53	28.79
3044	NYSE	T	Thu, Jan 4, 2018	28.49	28.82	28.12	28.68
3043	NYSE	T	Wed, Jan 3, 2018	29.04	29.05	28.33	28.42
3042	NYSE	T	Tue, Jan 2, 2018	29.48	29.48	28.95	29.09
3041	NYSE	T	Fri, Dec 29, 2017	29.60	29.68	29.35	29.35
3040	NYSE	T	Thu, Dec 28, 2017	29.44	29.59	29.35	29.57
3039	NYSE	T	Wed, Dec 27, 2017	29.50	29.54	29.22	29.35
3038	NYSE	T	Tue, Dec 26, 2017	29.40	29.68	29.40	29.48
3037	NYSE	T	Fri, Dec 22, 2017	29.27	29.52	29.21	29.39
3036	NYSE	T	Thu, Dec 21, 2017	29.10	29.66	29.04	29.35
3035	NYSE	T	Wed, Dec 20, 2017	28.89	29.32	28.82	29.10
3034	NYSE	T	Tue, Dec 19, 2017	29.03	29.19	28.70	28.72
3033	NYSE	T	Mon, Dec 18, 2017	29.06	29.35	28.97	29.03
3032	NYSE	T	Fri, Dec 15, 2017	28.79	28.90	28.63	28.86
3031	NYSE	T	Thu, Dec 14, 2017	28.58	28.80	28.44	28.49
3030	NYSE	T	Wed, Dec 13, 2017	28.69	28.82	28.21	28.71
3029	NYSE	T	Tue, Dec 12, 2017	27.95	28.81	27.91	28.76
3028	NYSE	T	Mon, Dec 11, 2017	27.66	27.88	27.56	27.85
3027	NYSE	T	Fri, Dec 8, 2017	27.29	27.74	27.29	27.72
3026	NYSE	T	Thu, Dec 7, 2017	27.27	27.47	27.03	27.30
3025	NYSE	T	Wed, Dec 6, 2017	27.48	27.51	27.19	27.25
3024	NYSE	T	Tue, Dec 5, 2017	28.08	28.15	27.56	27.29
3023	NYSE	T	Mon, Dec 4, 2017	27.77	28.33	27.74	28.13
3022	NYSE	T	Fri, Dec 1, 2017	27.44	27.74	27.12	27.55
3021	NYSE	T	Thu, Nov 30, 2017	27.55	27.85	27.19	27.46
3020	NYSE	T	Wed, Nov 29, 2017	26.78	27.59	26.73	27.53
3019	NYSE	T	Tue, Nov 28, 2017	26.09	26.82	26.09	26.73
3018	NYSE	T	Mon, Nov 27, 2017	26.30	26.42	26.08	26.18
3017	NYSE	T	Fri, Nov 24, 2017	26.32	26.38	26.22	26.27
3016	NYSE	T	Wed, Nov 22, 2017	25.87	26.35	25.81	26.32
3015	NYSE	T	Tue, Nov 21, 2017	26.12	26.23	25.88	25.91
3014	NYSE	T	Mon, Nov 20, 2017	26.08	26.34	25.99	26.15
3013	NYSE	T	Fri, Nov 17, 2017	25.99	26.33	25.93	26.05
3012	NYSE	T	Thu, Nov 16, 2017	25.56	26.16	25.52	26.05
3011	NYSE	T	Wed, Nov 15, 2017	25.68	25.81	25.40	25.52
3010	NYSE	T	Tue, Nov 14, 2017	25.81	25.81	25.35	25.45
3009	NYSE	T	Mon, Nov 13, 2017	25.87	25.93	25.77	25.79
3008	NYSE	T	Fri, Nov 10, 2017	25.79	26.02	25.74	25.83
3007	NYSE	T	Thu, Nov 9, 2017	25.23	26.00	25.17	25.66
3006	NYSE	T	Wed, Nov 8, 2017	24.79	25.29	24.74	25.24
3005	NYSE	T	Tue, Nov 7, 2017	24.78	25.00	24.69	24.96
3004	NYSE	T	Mon, Nov 6, 2017	24.96	24.97	24.57	24.80
3003	NYSE	T	Fri, Nov 3, 2017	25.16	25.20	24.87	25.13
3002	NYSE	T	Thu, Nov 2, 2017	25.34	25.98	24.85	25.04
3001	NYSE	T	Wed, Nov 1, 2017	25.56	25.62	25.13	25.32
3000	NYSE	T	Tue, Oct 31, 2017	25.39	25.54	25.23	25.40
2999	NYSE	T	Mon, Oct 30, 2017	25.68	25.91	25.20	25.32
2998	NYSE	T	Fri, Oct 27, 2017	25.42	25.68	25.32	25.64
2997	NYSE	T	Thu, Oct 26, 2017	25.47	25.58	25.36	25.42
2996	NYSE	T	Wed, Oct 25, 2017	25.86	25.93	25.16	25.28
2995	NYSE	T	Tue, Oct 24, 2017	26.65	26.69	26.27	26.31
2994	NYSE	T	Mon, Oct 23, 2017	26.73	26.92	26.56	26.61
2993	NYSE	T	Fri, Oct 20, 2017	27.01	27.05	26.72	26.82
2992	NYSE	T	Thu, Oct 19, 2017	27.12	27.42	26.86	26.94
2991	NYSE	T	Wed, Oct 18, 2017	27.35	27.38	26.80	26.95
2990	NYSE	T	Tue, Oct 17, 2017	27.30	27.39	27.16	27.35
2989	NYSE	T	Mon, Oct 16, 2017	27.04	27.51	26.98	27.30
2988	NYSE	T	Fri, Oct 13, 2017	27.05	27.20	26.61	26.95
2987	NYSE	T	Thu, Oct 12, 2017	28.30	28.33	27.04	27.07
2986	NYSE	T	Wed, Oct 11, 2017	29.07	29.14	28.72	28.82
2985	NYSE	T	Tue, Oct 10, 2017	28.95	29.14	28.89	29.06
2984	NYSE	T	Mon, Oct 9, 2017	29.17	29.19	28.79	28.91
2983	NYSE	T	Fri, Oct 6, 2017	29.32	29.47	29.09	29.13
2982	NYSE	T	Thu, Oct 5, 2017	29.90	30.04	29.74	29.45
2981	NYSE	T	Wed, Oct 4, 2017	29.72	29.93	29.62	29.81
2980	NYSE	T	Tue, Oct 3, 2017	29.58	29.80	29.50	29.80
2979	NYSE	T	Mon, Oct 2, 2017	29.59	29.67	29.49	29.52
2978	NYSE	T	Fri, Sep 29, 2017	29.40	29.60	29.29	29.56
2977	NYSE	T	Thu, Sep 28, 2017	29.19	29.56	29.13	29.47
2976	NYSE	T	Wed, Sep 27, 2017	29.16	29.37	29.07	29.26
2975	NYSE	T	Tue, Sep 26, 2017	29.53	29.67	29.21	29.22
2974	NYSE	T	Mon, Sep 25, 2017	29.08	29.58	29.06	29.53
2973	NYSE	T	Fri, Sep 22, 2017	28.98	29.17	28.84	29.13
2972	NYSE	T	Thu, Sep 21, 2017	29.06	29.09	28.79	28.85
2971	NYSE	T	Wed, Sep 20, 2017	28.92	29.24	28.84	29.01
2970	NYSE	T	Tue, Sep 19, 2017	28.24	29.01	28.13	28.84
2969	NYSE	T	Mon, Sep 18, 2017	28.01	28.30	27.94	28.24
2968	NYSE	T	Fri, Sep 15, 2017	27.48	28.01	27.47	28.00
2967	NYSE	T	Thu, Sep 14, 2017	27.62	27.62	27.34	27.41
2966	NYSE	T	Wed, Sep 13, 2017	27.43	27.68	27.38	27.59
2965	NYSE	T	Tue, Sep 12, 2017	27.14	27.50	27.04	27.37
2964	NYSE	T	Mon, Sep 11, 2017	26.93	27.02	26.81	26.98
2963	NYSE	T	Fri, Sep 8, 2017	26.87	26.99	26.49	26.86
2962	NYSE	T	Thu, Sep 7, 2017	27.62	27.77	26.85	26.87
2961	NYSE	T	Wed, Sep 6, 2017	28.02	28.05	27.57	27.60
2960	NYSE	T	Tue, Sep 5, 2017	28.23	28.25	27.87	27.99
2959	NYSE	T	Fri, Sep 1, 2017	28.37	28.38	28.24	28.29
2958	NYSE	T	Thu, Aug 31, 2017	28.49	28.58	28.27	28.27
2957	NYSE	T	Wed, Aug 30, 2017	28.55	28.55	28.39	28.43
2956	NYSE	T	Tue, Aug 29, 2017	28.49	28.70	28.49	28.57
2955	NYSE	T	Mon, Aug 28, 2017	28.68	28.73	28.49	28.64
2954	NYSE	T	Fri, Aug 25, 2017	28.55	28.78	28.50	28.67
2953	NYSE	T	Thu, Aug 24, 2017	28.65	28.66	28.41	28.44
2952	NYSE	T	Wed, Aug 23, 2017	28.57	28.74	28.57	28.62
2951	NYSE	T	Tue, Aug 22, 2017	28.45	28.67	28.35	28.67
2950	NYSE	T	Mon, Aug 21, 2017	28.30	28.59	28.23	28.36
2949	NYSE	T	Fri, Aug 18, 2017	28.30	28.39	28.08	28.21
2948	NYSE	T	Thu, Aug 17, 2017	28.80	28.84	28.36	28.38
2947	NYSE	T	Wed, Aug 16, 2017	28.80	28.94	28.65	28.86
2946	NYSE	T	Tue, Aug 15, 2017	29.06	29.10	28.69	28.80
2945	NYSE	T	Mon, Aug 14, 2017	28.86	29.10	28.82	29.06
2944	NYSE	T	Fri, Aug 11, 2017	28.91	28.94	28.73	28.76
2943	NYSE	T	Thu, Aug 10, 2017	28.89	29.09	28.82	28.82
2942	NYSE	T	Wed, Aug 9, 2017	28.83	28.98	28.73	28.95
2941	NYSE	T	Tue, Aug 8, 2017	29.10	29.24	28.89	28.95
2940	NYSE	T	Mon, Aug 7, 2017	29.01	29.16	28.96	29.07
2939	NYSE	T	Fri, Aug 4, 2017	29.01	29.07	28.71	29.01
2938	NYSE	T	Thu, Aug 3, 2017	28.86	29.06	28.79	28.89
2937	NYSE	T	Wed, Aug 2, 2017	29.42	29.43	28.71	28.89
2936	NYSE	T	Tue, Aug 1, 2017	29.62	29.64	29.22	29.35
2935	NYSE	T	Mon, Jul 31, 2017	29.41	29.53	29.22	29.44
2934	NYSE	T	Fri, Jul 28, 2017	29.62	29.94	29.31	29.44
2933	NYSE	T	Thu, Jul 27, 2017	28.83	29.81	28.83	29.75
2932	NYSE	T	Wed, Jul 26, 2017	28.24	28.76	28.23	28.70
2931	NYSE	T	Tue, Jul 25, 2017	27.39	27.55	27.27	27.34
2930	NYSE	T	Mon, Jul 24, 2017	27.56	27.59	27.31	27.35
2929	NYSE	T	Fri, Jul 21, 2017	27.49	27.63	27.36	27.56
2928	NYSE	T	Thu, Jul 20, 2017	27.42	27.72	27.29	27.56
2927	NYSE	T	Wed, Jul 19, 2017	27.19	27.27	27.03	27.27
2926	NYSE	T	Tue, Jul 18, 2017	27.50	27.50	27.07	27.16
2925	NYSE	T	Mon, Jul 17, 2017	27.41	27.51	27.36	27.47
2924	NYSE	T	Fri, Jul 14, 2017	27.35	27.46	27.30	27.40
2923	NYSE	T	Thu, Jul 13, 2017	27.58	27.62	27.32	27.33
2922	NYSE	T	Wed, Jul 12, 2017	27.74	27.85	27.63	27.80
2921	NYSE	T	Tue, Jul 11, 2017	27.80	27.82	27.58	27.62
2920	NYSE	T	Mon, Jul 10, 2017	27.90	27.99	27.79	27.80
2919	NYSE	T	Fri, Jul 7, 2017	28.06	28.10	27.79	27.91
2918	NYSE	T	Thu, Jul 6, 2017	28.37	28.45	28.06	28.06
2917	NYSE	T	Wed, Jul 5, 2017	28.76	28.84	28.57	28.40
2916	NYSE	T	Mon, Jul 3, 2017	28.56	28.78	28.52	28.76
2915	NYSE	T	Fri, Jun 30, 2017	28.48	28.58	28.33	28.48
2914	NYSE	T	Thu, Jun 29, 2017	28.58	28.67	28.39	28.39
2913	NYSE	T	Wed, Jun 28, 2017	28.59	28.73	28.52	28.64
2912	NYSE	T	Tue, Jun 27, 2017	28.56	28.59	28.38	28.46
2911	NYSE	T	Mon, Jun 26, 2017	28.64	28.89	28.58	28.79
2910	NYSE	T	Fri, Jun 23, 2017	28.80	28.80	28.55	28.64
2909	NYSE	T	Thu, Jun 22, 2017	28.82	28.95	28.66	28.76
2908	NYSE	T	Wed, Jun 21, 2017	29.16	29.19	28.57	28.79
2907	NYSE	T	Tue, Jun 20, 2017	29.26	29.38	29.13	29.18
2906	NYSE	T	Mon, Jun 19, 2017	29.42	29.42	29.20	29.37
2905	NYSE	T	Fri, Jun 16, 2017	29.41	29.44	29.18	29.41
2904	NYSE	T	Thu, Jun 15, 2017	29.19	29.36	29.16	29.32
2903	NYSE	T	Wed, Jun 14, 2017	29.28	29.29	29.06	29.22
2902	NYSE	T	Tue, Jun 13, 2017	29.44	29.44	29.12	29.19
2901	NYSE	T	Mon, Jun 12, 2017	29.29	29.72	29.29	29.49
2900	NYSE	T	Fri, Jun 9, 2017	29.16	29.29	29.10	29.28
2899	NYSE	T	Thu, Jun 8, 2017	29.29	29.32	29.00	29.06
2898	NYSE	T	Wed, Jun 7, 2017	29.32	29.34	29.09	29.26
2897	NYSE	T	Tue, Jun 6, 2017	29.27	29.38	29.17	29.23
2896	NYSE	T	Mon, Jun 5, 2017	29.29	29.33	29.11	29.29
2895	NYSE	T	Fri, Jun 2, 2017	29.44	29.50	29.26	29.34
2894	NYSE	T	Thu, Jun 1, 2017	29.19	29.35	29.07	29.34
2893	NYSE	T	Wed, May 31, 2017	29.17	29.34	29.07	29.08
2892	NYSE	T	Tue, May 30, 2017	28.82	29.19	28.82	29.10
2891	NYSE	T	Fri, May 26, 2017	28.84	28.87	28.69	28.77
2890	NYSE	T	Thu, May 25, 2017	28.77	28.94	28.76	28.86
2889	NYSE	T	Wed, May 24, 2017	28.92	28.95	28.74	28.79
2888	NYSE	T	Tue, May 23, 2017	28.88	28.99	28.84	28.92
2887	NYSE	T	Mon, May 22, 2017	28.86	28.95	28.81	28.87
2886	NYSE	T	Fri, May 19, 2017	28.71	28.90	28.60	28.86
2885	NYSE	T	Thu, May 18, 2017	28.30	28.79	28.27	28.64
2884	NYSE	T	Wed, May 17, 2017	28.67	28.71	28.27	28.27
2883	NYSE	T	Tue, May 16, 2017	29.19	29.26	28.82	28.82
2882	NYSE	T	Mon, May 15, 2017	29.07	29.20	28.99	29.13
2881	NYSE	T	Fri, May 12, 2017	29.05	29.14	28.92	29.05
2880	NYSE	T	Thu, May 11, 2017	29.02	29.10	28.84	29.01
2879	NYSE	T	Wed, May 10, 2017	28.82	29.17	28.78	29.02
2878	NYSE	T	Tue, May 9, 2017	29.08	29.10	28.80	28.85
2877	NYSE	T	Mon, May 8, 2017	29.27	29.27	28.92	29.11
2876	NYSE	T	Fri, May 5, 2017	28.74	29.22	28.70	29.10
2875	NYSE	T	Thu, May 4, 2017	28.99	28.99	28.40	28.69
2874	NYSE	T	Wed, May 3, 2017	29.39	29.42	28.79	28.98
2873	NYSE	T	Tue, May 2, 2017	29.54	29.60	29.35	29.40
2872	NYSE	T	Mon, May 1, 2017	29.95	29.96	29.48	29.51
2871	NYSE	T	Fri, Apr 28, 2017	30.10	30.24	29.83	29.91
2870	NYSE	T	Thu, Apr 27, 2017	30.47	30.49	30.10	30.12
2869	NYSE	T	Wed, Apr 26, 2017	30.21	30.61	30.08	30.52
2868	NYSE	T	Tue, Apr 25, 2017	30.25	30.38	29.96	30.15
2867	NYSE	T	Mon, Apr 24, 2017	30.27	30.30	30.09	30.21
2866	NYSE	T	Fri, Apr 21, 2017	30.36	30.46	30.05	30.14
2865	NYSE	T	Thu, Apr 20, 2017	30.18	30.58	30.13	30.46
2864	NYSE	T	Wed, Apr 19, 2017	30.43	30.53	30.33	30.38
2863	NYSE	T	Tue, Apr 18, 2017	30.36	30.52	30.33	30.38
2862	NYSE	T	Mon, Apr 17, 2017	30.42	30.56	30.36	30.42
2861	NYSE	T	Thu, Apr 13, 2017	30.58	30.76	30.38	30.40
2860	NYSE	T	Wed, Apr 12, 2017	30.35	30.62	30.24	30.61
2859	NYSE	T	Tue, Apr 11, 2017	30.48	30.49	30.24	30.43
2858	NYSE	T	Mon, Apr 10, 2017	30.64	30.70	30.43	30.48
2857	NYSE	T	Fri, Apr 7, 2017	30.64	30.84	30.58	30.64
2856	NYSE	T	Thu, Apr 6, 2017	30.98	31.01	30.64	30.64
2855	NYSE	T	Wed, Apr 5, 2017	31.49	31.50	31.30	30.96
2854	NYSE	T	Tue, Apr 4, 2017	31.38	31.48	31.25	31.47
2853	NYSE	T	Mon, Apr 3, 2017	31.40	31.53	31.23	31.38
2852	NYSE	T	Fri, Mar 31, 2017	31.54	31.62	31.36	31.36
2851	NYSE	T	Thu, Mar 30, 2017	31.24	31.57	31.19	31.52
2850	NYSE	T	Wed, Mar 29, 2017	31.35	31.51	31.25	31.29
2849	NYSE	T	Tue, Mar 28, 2017	31.26	31.41	31.14	31.37
2848	NYSE	T	Mon, Mar 27, 2017	31.39	31.51	31.23	31.32
2847	NYSE	T	Fri, Mar 24, 2017	31.52	31.62	31.35	31.46
2846	NYSE	T	Thu, Mar 23, 2017	31.42	31.63	31.26	31.44
2845	NYSE	T	Wed, Mar 22, 2017	31.78	31.79	31.29	31.44
2844	NYSE	T	Tue, Mar 21, 2017	32.04	32.09	31.70	31.76
2843	NYSE	T	Mon, Mar 20, 2017	32.16	32.23	31.94	32.02
2842	NYSE	T	Fri, Mar 17, 2017	32.15	32.19	31.98	32.16
2841	NYSE	T	Thu, Mar 16, 2017	32.15	32.20	31.96	32.03
2840	NYSE	T	Wed, Mar 15, 2017	31.81	32.18	31.77	32.15
2839	NYSE	T	Tue, Mar 14, 2017	31.99	32.03	31.74	31.77
2838	NYSE	T	Mon, Mar 13, 2017	31.87	32.02	31.84	31.98
2837	NYSE	T	Fri, Mar 10, 2017	31.72	32.03	31.72	31.96
2836	NYSE	T	Thu, Mar 9, 2017	31.59	31.80	31.51	31.66
2835	NYSE	T	Wed, Mar 8, 2017	31.61	31.61	31.46	31.53
2834	NYSE	T	Tue, Mar 7, 2017	31.63	31.69	31.49	31.61
2833	NYSE	T	Mon, Mar 6, 2017	31.57	31.70	31.48	31.67
2832	NYSE	T	Fri, Mar 3, 2017	31.74	31.75	31.52	31.71
2831	NYSE	T	Thu, Mar 2, 2017	31.63	31.78	31.58	31.75
2830	NYSE	T	Wed, Mar 1, 2017	31.53	31.84	31.37	31.73
2829	NYSE	T	Tue, Feb 28, 2017	31.50	31.60	31.43	31.54
2828	NYSE	T	Mon, Feb 27, 2017	31.93	31.93	31.50	31.56
2827	NYSE	T	Fri, Feb 24, 2017	31.78	31.97	31.73	31.97
2826	NYSE	T	Thu, Feb 23, 2017	31.47	31.69	31.35	31.66
2825	NYSE	T	Wed, Feb 22, 2017	31.46	31.53	31.29	31.39
2824	NYSE	T	Tue, Feb 21, 2017	31.23	31.51	31.19	31.50
2823	NYSE	T	Fri, Feb 17, 2017	31.07	31.35	30.79	31.31
2822	NYSE	T	Thu, Feb 16, 2017	31.04	31.22	30.97	31.13
2821	NYSE	T	Wed, Feb 15, 2017	30.69	31.05	30.61	31.04
2820	NYSE	T	Tue, Feb 14, 2017	30.55	30.78	30.50	30.76
2819	NYSE	T	Mon, Feb 13, 2017	30.81	31.05	30.56	30.68
2818	NYSE	T	Fri, Feb 10, 2017	31.13	31.27	31.10	31.23
2817	NYSE	T	Thu, Feb 9, 2017	31.15	31.27	31.04	31.18
2816	NYSE	T	Wed, Feb 8, 2017	31.07	31.19	31.00	31.10
2815	NYSE	T	Tue, Feb 7, 2017	31.01	31.07	30.81	31.04
2814	NYSE	T	Mon, Feb 6, 2017	31.15	31.15	30.93	30.99
2813	NYSE	T	Fri, Feb 3, 2017	31.31	31.34	31.10	31.13
2812	NYSE	T	Thu, Feb 2, 2017	31.72	31.75	30.91	31.08
2811	NYSE	T	Wed, Feb 1, 2017	31.91	32.05	31.59	31.75
2810	NYSE	T	Tue, Jan 31, 2017	31.46	31.84	31.38	31.82
2809	NYSE	T	Mon, Jan 30, 2017	31.66	31.80	31.44	31.56
2808	NYSE	T	Fri, Jan 27, 2017	31.69	31.93	31.51	31.71
2807	NYSE	T	Thu, Jan 26, 2017	31.07	31.59	30.92	31.53
2806	NYSE	T	Wed, Jan 25, 2017	31.19	31.30	30.86	31.24
2805	NYSE	T	Tue, Jan 24, 2017	31.25	31.50	30.98	31.22
2804	NYSE	T	Mon, Jan 23, 2017	31.29	31.75	31.24	31.70
2803	NYSE	T	Fri, Jan 20, 2017	31.19	31.60	31.16	31.29
2802	NYSE	T	Thu, Jan 19, 2017	30.86	30.96	30.73	30.95
2801	NYSE	T	Wed, Jan 18, 2017	31.06	31.13	30.78	30.79
2800	NYSE	T	Tue, Jan 17, 2017	30.95	31.05	30.76	31.03
2799	NYSE	T	Fri, Jan 13, 2017	30.89	31.08	30.79	30.92
2798	NYSE	T	Thu, Jan 12, 2017	30.62	31.03	30.57	30.95
2797	NYSE	T	Wed, Jan 11, 2017	30.48	30.72	30.40	30.65
2796	NYSE	T	Tue, Jan 10, 2017	30.69	30.99	30.37	30.80
2795	NYSE	T	Mon, Jan 9, 2017	31.16	31.24	30.79	30.79
2794	NYSE	T	Fri, Jan 6, 2017	31.69	31.70	31.10	31.19
2793	NYSE	T	Thu, Jan 5, 2017	32.34	32.37	32.10	31.82
2792	NYSE	T	Wed, Jan 4, 2017	32.41	32.46	32.24	32.28
2791	NYSE	T	Tue, Jan 3, 2017	32.22	32.48	32.09	32.47
2790	NYSE	T	Fri, Dec 30, 2016	32.27	32.33	32.04	32.10
2789	NYSE	T	Thu, Dec 29, 2016	32.10	32.30	32.10	32.20
2788	NYSE	T	Wed, Dec 28, 2016	32.19	32.32	32.06	32.09
2787	NYSE	T	Tue, Dec 27, 2016	32.25	32.33	32.09	32.19
2786	NYSE	T	Fri, Dec 23, 2016	32.30	32.30	32.06	32.25
2785	NYSE	T	Thu, Dec 22, 2016	31.88	32.29	31.82	32.24
2784	NYSE	T	Wed, Dec 21, 2016	32.02	32.13	31.95	31.97
2783	NYSE	T	Tue, Dec 20, 2016	31.83	32.27	31.81	32.06
2782	NYSE	T	Mon, Dec 19, 2016	31.45	31.84	31.29	31.79
2781	NYSE	T	Fri, Dec 16, 2016	31.44	31.51	31.26	31.45
2780	NYSE	T	Thu, Dec 15, 2016	30.87	31.46	30.83	31.32
2779	NYSE	T	Wed, Dec 14, 2016	31.17	31.36	30.89	31.02
2778	NYSE	T	Tue, Dec 13, 2016	31.15	31.37	31.11	31.22
2777	NYSE	T	Mon, Dec 12, 2016	30.61	31.21	30.59	31.04
2776	NYSE	T	Fri, Dec 9, 2016	30.40	30.51	30.32	30.48
2775	NYSE	T	Thu, Dec 8, 2016	30.38	30.76	30.33	30.50
2774	NYSE	T	Wed, Dec 7, 2016	29.81	30.56	29.76	30.53
2773	NYSE	T	Tue, Dec 6, 2016	29.27	29.75	29.21	29.70
2772	NYSE	T	Mon, Dec 5, 2016	29.21	29.42	29.16	29.16
2771	NYSE	T	Fri, Dec 2, 2016	29.32	29.53	29.04	29.14
2770	NYSE	T	Thu, Dec 1, 2016	29.16	29.37	28.80	29.35
2769	NYSE	T	Wed, Nov 30, 2016	29.59	29.59	29.15	29.16
2768	NYSE	T	Tue, Nov 29, 2016	29.87	29.91	29.64	29.80
2767	NYSE	T	Mon, Nov 28, 2016	29.57	29.94	29.57	29.84
2766	NYSE	T	Fri, Nov 25, 2016	29.26	29.59	29.23	29.59
2765	NYSE	T	Wed, Nov 23, 2016	29.00	29.41	28.99	29.23
2764	NYSE	T	Tue, Nov 22, 2016	28.67	29.24	28.55	29.10
2763	NYSE	T	Mon, Nov 21, 2016	28.43	28.49	28.27	28.49
2762	NYSE	T	Fri, Nov 18, 2016	28.27	28.39	28.15	28.35
2761	NYSE	T	Thu, Nov 17, 2016	28.15	28.45	28.13	28.24
2760	NYSE	T	Wed, Nov 16, 2016	27.87	28.10	27.81	28.04
2759	NYSE	T	Tue, Nov 15, 2016	27.29	27.75	27.28	27.75
2758	NYSE	T	Mon, Nov 14, 2016	27.63	27.65	27.25	27.27
2757	NYSE	T	Fri, Nov 11, 2016	27.56	27.60	27.40	27.56
2756	NYSE	T	Thu, Nov 10, 2016	28.28	28.28	27.47	27.60
2755	NYSE	T	Wed, Nov 9, 2016	27.90	28.33	27.50	28.26
2754	NYSE	T	Tue, Nov 8, 2016	27.78	27.99	27.78	27.92
2753	NYSE	T	Mon, Nov 7, 2016	27.77	27.83	27.66	27.78
2752	NYSE	T	Fri, Nov 4, 2016	27.76	27.79	27.55	27.55
2751	NYSE	T	Thu, Nov 3, 2016	27.59	27.92	27.46	27.65
2750	NYSE	T	Wed, Nov 2, 2016	27.62	27.70	27.40	27.45
2749	NYSE	T	Tue, Nov 1, 2016	27.90	28.07	27.47	27.59
2748	NYSE	T	Mon, Oct 31, 2016	27.63	27.79	27.56	27.77
2747	NYSE	T	Fri, Oct 28, 2016	27.66	27.78	27.50	27.56
2746	NYSE	T	Thu, Oct 27, 2016	27.62	27.84	27.52	27.56
2745	NYSE	T	Wed, Oct 26, 2016	27.66	27.75	27.38	27.50
2744	NYSE	T	Tue, Oct 25, 2016	27.93	27.97	27.59	27.70
2743	NYSE	T	Mon, Oct 24, 2016	27.56	28.18	27.40	27.82
2742	NYSE	T	Fri, Oct 21, 2016	28.98	29.19	27.90	28.30
2741	NYSE	T	Thu, Oct 20, 2016	29.47	29.50	29.06	29.17
2740	NYSE	T	Wed, Oct 19, 2016	29.78	29.87	29.67	29.72
2739	NYSE	T	Tue, Oct 18, 2016	29.61	29.78	29.55	29.71
2738	NYSE	T	Mon, Oct 17, 2016	29.51	29.81	29.47	29.64
2737	NYSE	T	Fri, Oct 14, 2016	29.75	29.87	29.60	29.60
2736	NYSE	T	Thu, Oct 13, 2016	29.65	29.80	29.45	29.72
2735	NYSE	T	Wed, Oct 12, 2016	29.55	29.80	29.48	29.69
2734	NYSE	T	Tue, Oct 11, 2016	29.39	29.72	29.13	29.51
2733	NYSE	T	Mon, Oct 10, 2016	29.38	29.59	28.84	29.44
2732	NYSE	T	Fri, Oct 7, 2016	29.60	29.66	29.22	29.34
2731	NYSE	T	Thu, Oct 6, 2016	29.53	29.59	29.37	29.52
2730	NYSE	T	Wed, Oct 5, 2016	29.90	29.91	29.31	29.56
2729	NYSE	T	Tue, Oct 4, 2016	30.73	30.76	29.97	29.75
2728	NYSE	T	Mon, Oct 3, 2016	30.66	30.98	30.57	30.77
2727	NYSE	T	Fri, Sep 30, 2016	30.88	30.98	30.64	30.65
2726	NYSE	T	Thu, Sep 29, 2016	30.76	31.00	30.52	30.74
2725	NYSE	T	Wed, Sep 28, 2016	30.95	31.00	30.63	30.83
2724	NYSE	T	Tue, Sep 27, 2016	31.12	31.47	30.99	31.29
2723	NYSE	T	Mon, Sep 26, 2016	31.16	31.26	31.03	31.05
2722	NYSE	T	Fri, Sep 23, 2016	31.06	31.24	30.74	31.16
2721	NYSE	T	Thu, Sep 22, 2016	30.74	31.09	30.72	31.03
2720	NYSE	T	Wed, Sep 21, 2016	30.23	30.67	30.17	30.62
2719	NYSE	T	Tue, Sep 20, 2016	30.31	30.52	30.10	30.16
2718	NYSE	T	Mon, Sep 19, 2016	30.34	30.37	30.09	30.24
2717	NYSE	T	Fri, Sep 16, 2016	30.45	30.50	30.12	30.34
2716	NYSE	T	Thu, Sep 15, 2016	30.04	30.66	29.90	30.53
2715	NYSE	T	Wed, Sep 14, 2016	30.15	30.39	30.01	30.11
2714	NYSE	T	Tue, Sep 13, 2016	30.53	30.54	30.02	30.17
2713	NYSE	T	Mon, Sep 12, 2016	29.87	30.83	29.85	30.73
2712	NYSE	T	Fri, Sep 9, 2016	30.93	31.00	29.95	29.97
2711	NYSE	T	Thu, Sep 8, 2016	31.15	31.24	30.98	31.09
2710	NYSE	T	Wed, Sep 7, 2016	31.14	31.20	30.94	31.15
2709	NYSE	T	Tue, Sep 6, 2016	30.96	31.22	30.80	31.12
2708	NYSE	T	Fri, Sep 2, 2016	31.01	31.23	30.75	30.91
2707	NYSE	T	Thu, Sep 1, 2016	30.83	30.95	30.68	30.92
2706	NYSE	T	Wed, Aug 31, 2016	30.91	30.98	30.69	30.86
2705	NYSE	T	Tue, Aug 30, 2016	31.05	31.05	30.74	30.86
2704	NYSE	T	Mon, Aug 29, 2016	30.79	30.98	30.73	30.95
2703	NYSE	T	Fri, Aug 26, 2016	31.04	31.16	30.64	30.70
2702	NYSE	T	Thu, Aug 25, 2016	30.85	31.08	30.76	31.00
2701	NYSE	T	Wed, Aug 24, 2016	30.87	30.94	30.64	30.85
2700	NYSE	T	Tue, Aug 23, 2016	30.94	30.97	30.78	30.83
2699	NYSE	T	Mon, Aug 22, 2016	30.89	30.94	30.61	30.88
2698	NYSE	T	Fri, Aug 19, 2016	31.12	31.13	30.71	30.95
2697	NYSE	T	Thu, Aug 18, 2016	31.50	31.58	31.03	31.25
2696	NYSE	T	Wed, Aug 17, 2016	31.71	31.76	31.20	31.59
2695	NYSE	T	Tue, Aug 16, 2016	32.46	32.46	31.63	31.67
2694	NYSE	T	Mon, Aug 15, 2016	32.61	32.69	32.47	32.47
2693	NYSE	T	Fri, Aug 12, 2016	32.76	32.80	32.60	32.67
2692	NYSE	T	Thu, Aug 11, 2016	32.69	32.82	32.65	32.75
2691	NYSE	T	Wed, Aug 10, 2016	32.50	32.68	32.50	32.61
2690	NYSE	T	Tue, Aug 9, 2016	32.42	32.52	32.29	32.52
2689	NYSE	T	Mon, Aug 8, 2016	32.58	32.58	32.30	32.40
2688	NYSE	T	Fri, Aug 5, 2016	32.58	32.62	32.28	32.58
2687	NYSE	T	Thu, Aug 4, 2016	32.59	32.64	32.42	32.52
2686	NYSE	T	Wed, Aug 3, 2016	32.52	32.62	32.39	32.56
2685	NYSE	T	Tue, Aug 2, 2016	32.67	32.69	32.39	32.58
2684	NYSE	T	Mon, Aug 1, 2016	32.64	32.83	32.54	32.59
2683	NYSE	T	Fri, Jul 29, 2016	32.17	32.75	32.05	32.67
2682	NYSE	T	Thu, Jul 28, 2016	32.21	32.21	31.96	32.14
2681	NYSE	T	Wed, Jul 27, 2016	31.98	32.39	31.98	32.27
2680	NYSE	T	Tue, Jul 26, 2016	32.36	32.44	31.91	31.99
2679	NYSE	T	Mon, Jul 25, 2016	32.40	32.43	32.23	32.41
2678	NYSE	T	Fri, Jul 22, 2016	32.10	32.79	32.08	32.54
2677	NYSE	T	Thu, Jul 21, 2016	32.12	32.29	31.96	32.09
2676	NYSE	T	Wed, Jul 20, 2016	32.27	32.31	32.09	32.24
2675	NYSE	T	Tue, Jul 19, 2016	32.30	32.34	32.21	32.28
2674	NYSE	T	Mon, Jul 18, 2016	32.35	32.38	32.21	32.34
2673	NYSE	T	Fri, Jul 15, 2016	32.39	32.52	32.23	32.37
2672	NYSE	T	Thu, Jul 14, 2016	32.04	32.43	32.04	32.28
2671	NYSE	T	Wed, Jul 13, 2016	32.05	32.36	31.96	32.15
2670	NYSE	T	Tue, Jul 12, 2016	32.00	32.15	31.87	32.01
2669	NYSE	T	Mon, Jul 11, 2016	32.06	32.15	31.86	32.09
2668	NYSE	T	Fri, Jul 8, 2016	31.80	32.22	31.47	32.16
2667	NYSE	T	Thu, Jul 7, 2016	32.24	32.38	31.80	31.93
2666	NYSE	T	Wed, Jul 6, 2016	32.44	32.53	32.03	32.53
2665	NYSE	T	Tue, Jul 5, 2016	32.83	33.13	32.70	32.36
2664	NYSE	T	Fri, Jul 1, 2016	32.77	32.87	32.46	32.81
2663	NYSE	T	Thu, Jun 30, 2016	32.22	32.77	32.11	32.61
2662	NYSE	T	Wed, Jun 29, 2016	31.87	32.11	31.76	32.11
2661	NYSE	T	Tue, Jun 28, 2016	31.81	31.83	31.60	31.72
2660	NYSE	T	Mon, Jun 27, 2016	31.16	31.77	31.16	31.72
2659	NYSE	T	Fri, Jun 24, 2016	31.29	31.87	31.17	31.34
2658	NYSE	T	Thu, Jun 23, 2016	31.36	31.62	31.23	31.61
2657	NYSE	T	Wed, Jun 22, 2016	30.99	31.37	30.99	31.17
2656	NYSE	T	Tue, Jun 21, 2016	30.82	31.18	30.61	31.00
2655	NYSE	T	Mon, Jun 20, 2016	30.98	30.98	30.59	30.78
2654	NYSE	T	Fri, Jun 17, 2016	30.60	30.84	30.44	30.74
2653	NYSE	T	Thu, Jun 16, 2016	30.34	30.61	30.30	30.56
2652	NYSE	T	Wed, Jun 15, 2016	30.52	30.62	30.39	30.41
2651	NYSE	T	Tue, Jun 14, 2016	30.32	30.55	30.14	30.48
2650	NYSE	T	Mon, Jun 13, 2016	30.33	30.54	30.29	30.33
2649	NYSE	T	Fri, Jun 10, 2016	30.15	30.59	30.10	30.44
2648	NYSE	T	Thu, Jun 9, 2016	30.06	30.32	29.93	30.26
2647	NYSE	T	Wed, Jun 8, 2016	29.98	30.09	29.92	30.09
2646	NYSE	T	Tue, Jun 7, 2016	29.72	30.11	29.69	30.03
2645	NYSE	T	Mon, Jun 6, 2016	29.60	29.79	29.57	29.69
2644	NYSE	T	Fri, Jun 3, 2016	29.41	29.64	29.38	29.59
2643	NYSE	T	Thu, Jun 2, 2016	29.23	29.32	29.12	29.32
2642	NYSE	T	Wed, Jun 1, 2016	29.51	29.53	29.14	29.23
2641	NYSE	T	Tue, May 31, 2016	29.46	29.59	29.39	29.55
2640	NYSE	T	Fri, May 27, 2016	29.31	29.43	29.13	29.43
2639	NYSE	T	Thu, May 26, 2016	29.20	29.43	29.16	29.32
2638	NYSE	T	Wed, May 25, 2016	29.19	29.22	29.02	29.15
2637	NYSE	T	Tue, May 24, 2016	29.03	29.10	28.98	29.06
2636	NYSE	T	Mon, May 23, 2016	29.05	29.07	28.88	28.92
2635	NYSE	T	Fri, May 20, 2016	29.16	29.19	28.92	29.02
2634	NYSE	T	Thu, May 19, 2016	28.89	29.04	28.51	29.01
2633	NYSE	T	Wed, May 18, 2016	29.50	29.55	28.89	29.02
2632	NYSE	T	Tue, May 17, 2016	29.62	29.69	29.44	29.52
2631	NYSE	T	Mon, May 16, 2016	29.40	29.66	29.36	29.65
2630	NYSE	T	Fri, May 13, 2016	29.81	29.83	29.52	29.55
2629	NYSE	T	Thu, May 12, 2016	29.66	29.94	29.59	29.85
2628	NYSE	T	Wed, May 11, 2016	29.64	29.70	29.45	29.57
2627	NYSE	T	Tue, May 10, 2016	29.45	29.72	29.42	29.67
2626	NYSE	T	Mon, May 9, 2016	29.43	29.52	29.31	29.33
2625	NYSE	T	Fri, May 6, 2016	29.27	29.43	29.04	29.43
2624	NYSE	T	Thu, May 5, 2016	29.39	29.43	29.18	29.24
2623	NYSE	T	Wed, May 4, 2016	29.25	29.44	29.12	29.35
2622	NYSE	T	Tue, May 3, 2016	29.45	29.50	29.19	29.37
2621	NYSE	T	Mon, May 2, 2016	29.34	29.55	29.27	29.51
2620	NYSE	T	Fri, Apr 29, 2016	29.16	29.35	29.04	29.30
2619	NYSE	T	Thu, Apr 28, 2016	29.22	29.35	29.10	29.16
2618	NYSE	T	Wed, Apr 27, 2016	28.58	29.37	28.48	29.22
2617	NYSE	T	Tue, Apr 26, 2016	28.92	28.99	28.61	28.75
2616	NYSE	T	Mon, Apr 25, 2016	28.70	28.86	28.58	28.84
2615	NYSE	T	Fri, Apr 22, 2016	28.57	28.81	28.57	28.73
2614	NYSE	T	Thu, Apr 21, 2016	29.08	29.12	28.57	28.58
2613	NYSE	T	Wed, Apr 20, 2016	29.43	29.44	29.18	29.22
2612	NYSE	T	Tue, Apr 19, 2016	29.29	29.38	29.08	29.38
2611	NYSE	T	Mon, Apr 18, 2016	29.11	29.29	28.95	29.17
2610	NYSE	T	Fri, Apr 15, 2016	29.03	29.13	28.98	29.04
2609	NYSE	T	Thu, Apr 14, 2016	28.87	29.12	28.86	29.00
2608	NYSE	T	Wed, Apr 13, 2016	29.27	29.32	28.82	28.87
2607	NYSE	T	Tue, Apr 12, 2016	29.04	29.28	28.97	29.19
2606	NYSE	T	Mon, Apr 11, 2016	29.19	29.20	28.93	28.98
2605	NYSE	T	Fri, Apr 8, 2016	29.23	29.36	28.96	29.06
2604	NYSE	T	Thu, Apr 7, 2016	28.95	29.14	28.85	29.13
2603	NYSE	T	Wed, Apr 6, 2016	29.28	29.38	29.05	29.16
2602	NYSE	T	Tue, Apr 5, 2016	29.71	29.71	29.71	29.58
2601	NYSE	T	Mon, Apr 4, 2016	29.56	29.71	29.49	29.71
2600	NYSE	T	Fri, Apr 1, 2016	29.19	29.53	29.14	29.47
2599	NYSE	T	Thu, Mar 31, 2016	29.75	29.87	29.44	29.56
2598	NYSE	T	Wed, Mar 30, 2016	29.90	29.98	29.50	29.72
2597	NYSE	T	Tue, Mar 29, 2016	29.49	29.51	29.44	29.78
2596	NYSE	T	Mon, Mar 28, 2016	29.44	29.65	29.29	29.49
2595	NYSE	T	Thu, Mar 24, 2016	28.97	29.35	28.97	29.35
2594	NYSE	T	Wed, Mar 23, 2016	29.13	29.18	28.96	29.09
2593	NYSE	T	Tue, Mar 22, 2016	29.36	29.40	29.16	29.16
2592	NYSE	T	Mon, Mar 21, 2016	29.18	29.49	29.10	29.38
2591	NYSE	T	Fri, Mar 18, 2016	29.61	29.63	29.10	29.10
2590	NYSE	T	Thu, Mar 17, 2016	29.26	29.58	29.22	29.53
2589	NYSE	T	Wed, Mar 16, 2016	29.09	29.35	28.95	29.26
2588	NYSE	T	Tue, Mar 15, 2016	28.92	28.92	28.92	29.07
2587	NYSE	T	Mon, Mar 14, 2016	28.96	29.04	28.78	28.92
2586	NYSE	T	Fri, Mar 11, 2016	29.02	29.10	28.81	28.95
2585	NYSE	T	Thu, Mar 10, 2016	28.73	28.99	28.68	28.92
2584	NYSE	T	Wed, Mar 9, 2016	28.77	28.92	28.55	28.67
2583	NYSE	T	Tue, Mar 8, 2016	28.66	29.00	28.57	28.75
2582	NYSE	T	Mon, Mar 7, 2016	28.53	28.82	28.39	28.78
2581	NYSE	T	Fri, Mar 4, 2016	28.61	28.79	28.53	28.63
2580	NYSE	T	Thu, Mar 3, 2016	28.45	28.76	28.30	28.67
2579	NYSE	T	Wed, Mar 2, 2016	28.22	28.22	28.22	28.45
2578	NYSE	T	Tue, Mar 1, 2016	27.93	27.94	27.91	28.22
2577	NYSE	T	Mon, Feb 29, 2016	28.02	28.22	27.89	27.89
2576	NYSE	T	Fri, Feb 26, 2016	28.21	28.58	28.21	28.02
2575	NYSE	T	Thu, Feb 25, 2016	28.00	28.30	27.96	28.21
2574	NYSE	T	Wed, Feb 24, 2016	27.70	28.01	27.65	28.00
2573	NYSE	T	Tue, Feb 23, 2016	27.78	27.86	27.56	27.73
2572	NYSE	T	Mon, Feb 22, 2016	27.73	27.82	27.59	27.82
2571	NYSE	T	Fri, Feb 19, 2016	27.85	27.91	27.56	27.60
2570	NYSE	T	Thu, Feb 18, 2016	27.64	27.93	27.56	27.92
2569	NYSE	T	Wed, Feb 17, 2016	27.74	27.77	27.57	27.66
2568	NYSE	T	Tue, Feb 16, 2016	27.69	27.74	27.32	27.66
2567	NYSE	T	Fri, Feb 12, 2016	27.44	27.56	27.21	27.53
2566	NYSE	T	Thu, Feb 11, 2016	27.22	27.44	27.10	27.33
2565	NYSE	T	Wed, Feb 10, 2016	27.66	27.73	27.37	27.50
2564	NYSE	T	Tue, Feb 9, 2016	27.70	27.84	27.29	27.66
2563	NYSE	T	Mon, Feb 8, 2016	27.62	28.02	27.47	28.01
2562	NYSE	T	Fri, Feb 5, 2016	27.62	27.96	27.57	27.84
2561	NYSE	T	Thu, Feb 4, 2016	27.72	27.79	27.38	27.57
2560	NYSE	T	Wed, Feb 3, 2016	27.26	27.78	27.10	27.72
2559	NYSE	T	Tue, Feb 2, 2016	27.28	27.32	27.01	27.22
2558	NYSE	T	Mon, Feb 1, 2016	27.20	27.47	27.08	27.31
2557	NYSE	T	Fri, Jan 29, 2016	26.95	27.22	26.93	27.22
2556	NYSE	T	Thu, Jan 28, 2016	27.00	27.01	26.58	26.82
2555	NYSE	T	Wed, Jan 27, 2016	26.41	27.02	26.34	26.78
2554	NYSE	T	Tue, Jan 26, 2016	26.44	26.85	26.36	26.72
2553	NYSE	T	Mon, Jan 25, 2016	26.56	26.74	26.24	26.42
2552	NYSE	T	Fri, Jan 22, 2016	26.33	26.55	26.19	26.52
2551	NYSE	T	Thu, Jan 21, 2016	25.65	26.33	25.50	26.07
2550	NYSE	T	Wed, Jan 20, 2016	25.77	25.93	25.23	25.59
2549	NYSE	T	Tue, Jan 19, 2016	25.82	26.12	25.75	26.05
2548	NYSE	T	Fri, Jan 15, 2016	25.41	25.92	25.37	25.65
2547	NYSE	T	Thu, Jan 14, 2016	25.57	26.08	25.47	25.89
2546	NYSE	T	Wed, Jan 13, 2016	25.67	25.89	25.46	25.47
2545	NYSE	T	Tue, Jan 12, 2016	25.74	25.81	25.41	25.59
2544	NYSE	T	Mon, Jan 11, 2016	25.48	25.74	25.31	25.62
2543	NYSE	T	Fri, Jan 8, 2016	25.49	25.63	25.22	25.32
2542	NYSE	T	Thu, Jan 7, 2016	25.38	25.73	25.29	25.29
2541	NYSE	T	Wed, Jan 6, 2016	25.53	25.82	25.45	25.71
2540	NYSE	T	Tue, Jan 5, 2016	25.93	26.18	25.75	26.11
2539	NYSE	T	Mon, Jan 4, 2016	25.72	25.93	25.66	25.93
2538	NYSE	T	Thu, Dec 31, 2015	26.09	26.16	25.96	25.97
2537	NYSE	T	Wed, Dec 30, 2015	26.36	26.38	26.18	26.22
2536	NYSE	T	Tue, Dec 29, 2015	26.37	26.41	26.26	26.36
2535	NYSE	T	Mon, Dec 28, 2015	26.13	26.33	26.12	26.24
2534	NYSE	T	Thu, Dec 24, 2015	26.23	26.24	26.07	26.16
2533	NYSE	T	Wed, Dec 23, 2015	25.99	26.36	25.99	26.25
2532	NYSE	T	Tue, Dec 22, 2015	25.88	26.02	25.67	25.97
2531	NYSE	T	Mon, Dec 21, 2015	25.60	25.74	25.47	25.73
2530	NYSE	T	Fri, Dec 18, 2015	25.56	25.66	25.36	25.36
2529	NYSE	T	Thu, Dec 17, 2015	25.98	26.12	25.69	25.69
2528	NYSE	T	Wed, Dec 16, 2015	25.59	26.02	25.59	25.96
2527	NYSE	T	Tue, Dec 15, 2015	25.45	25.61	25.22	25.52
2526	NYSE	T	Mon, Dec 14, 2015	25.02	25.40	24.99	25.36
2525	NYSE	T	Fri, Dec 11, 2015	25.22	25.35	24.98	25.04
2524	NYSE	T	Thu, Dec 10, 2015	25.38	25.69	25.32	25.41
2523	NYSE	T	Wed, Dec 9, 2015	25.47	25.84	25.26	25.34
2522	NYSE	T	Tue, Dec 8, 2015	25.62	25.74	25.38	25.55
2521	NYSE	T	Mon, Dec 7, 2015	25.57	25.96	25.57	25.87
2520	NYSE	T	Fri, Dec 4, 2015	25.05	25.79	25.03	25.75
2519	NYSE	T	Thu, Dec 3, 2015	25.37	25.41	24.92	24.98
2518	NYSE	T	Wed, Dec 2, 2015	25.48	25.62	25.32	25.33
2517	NYSE	T	Tue, Dec 1, 2015	25.50	25.64	25.35	25.49
2516	NYSE	T	Mon, Nov 30, 2015	25.35	25.47	25.22	25.41
2515	NYSE	T	Fri, Nov 27, 2015	25.29	25.50	25.27	25.34
2514	NYSE	T	Wed, Nov 25, 2015	25.17	25.29	25.09	25.25
2513	NYSE	T	Tue, Nov 24, 2015	25.13	25.35	25.06	25.20
2512	NYSE	T	Mon, Nov 23, 2015	25.41	25.42	25.23	25.25
2511	NYSE	T	Fri, Nov 20, 2015	25.47	25.50	25.32	25.41
2510	NYSE	T	Thu, Nov 19, 2015	25.30	25.47	25.26	25.38
2509	NYSE	T	Wed, Nov 18, 2015	25.10	25.35	24.92	25.32
2508	NYSE	T	Tue, Nov 17, 2015	24.96	25.30	24.95	25.10
2507	NYSE	T	Mon, Nov 16, 2015	24.42	24.95	24.32	24.94
2506	NYSE	T	Fri, Nov 13, 2015	24.64	24.79	24.39	24.39
2505	NYSE	T	Thu, Nov 12, 2015	24.79	24.80	24.63	24.67
2504	NYSE	T	Wed, Nov 11, 2015	24.79	24.91	24.76	24.85
2503	NYSE	T	Tue, Nov 10, 2015	24.80	24.83	24.66	24.75
2502	NYSE	T	Mon, Nov 9, 2015	24.88	24.88	24.72	24.79
2501	NYSE	T	Fri, Nov 6, 2015	25.07	25.11	24.80	25.03
2500	NYSE	T	Thu, Nov 5, 2015	25.28	25.33	25.11	25.16
2499	NYSE	T	Wed, Nov 4, 2015	25.48	25.50	25.24	25.27
2498	NYSE	T	Tue, Nov 3, 2015	25.32	25.47	25.25	25.38
2497	NYSE	T	Mon, Nov 2, 2015	25.43	25.50	25.20	25.37
2496	NYSE	T	Fri, Oct 30, 2015	25.38	25.47	25.29	25.29
2495	NYSE	T	Thu, Oct 29, 2015	25.27	25.41	25.12	25.32
2494	NYSE	T	Wed, Oct 28, 2015	25.18	25.36	25.00	25.22
2493	NYSE	T	Tue, Oct 27, 2015	25.34	25.37	25.03	25.07
2492	NYSE	T	Mon, Oct 26, 2015	25.47	25.48	25.27	25.41
2491	NYSE	T	Fri, Oct 23, 2015	26.19	26.22	25.38	25.47
2490	NYSE	T	Thu, Oct 22, 2015	25.25	25.78	25.25	25.63
2489	NYSE	T	Wed, Oct 21, 2015	25.57	25.62	25.16	25.36
2488	NYSE	T	Tue, Oct 20, 2015	25.35	25.55	25.30	25.47
2487	NYSE	T	Mon, Oct 19, 2015	25.38	25.43	25.22	25.38
2486	NYSE	T	Fri, Oct 16, 2015	25.47	25.56	25.32	25.53
2485	NYSE	T	Thu, Oct 15, 2015	25.16	25.29	25.06	25.28
2484	NYSE	T	Wed, Oct 14, 2015	25.08	25.20	24.99	25.11
2483	NYSE	T	Tue, Oct 13, 2015	25.05	25.13	24.95	25.07
2482	NYSE	T	Mon, Oct 12, 2015	25.06	25.14	24.96	25.13
2481	NYSE	T	Fri, Oct 9, 2015	25.22	25.30	24.91	25.01
2480	NYSE	T	Thu, Oct 8, 2015	24.99	25.22	24.81	25.21
2479	NYSE	T	Wed, Oct 7, 2015	24.96	25.16	24.92	25.00
2478	NYSE	T	Tue, Oct 6, 2015	25.29	25.30	25.10	25.14
2477	NYSE	T	Mon, Oct 5, 2015	24.89	25.28	24.88	25.23
2476	NYSE	T	Fri, Oct 2, 2015	24.41	24.64	24.29	24.64
2475	NYSE	T	Thu, Oct 1, 2015	24.52	24.64	24.28	24.55
2474	NYSE	T	Wed, Sep 30, 2015	24.42	24.69	24.33	24.59
2473	NYSE	T	Tue, Sep 29, 2015	24.15	24.29	24.04	24.21
2472	NYSE	T	Mon, Sep 28, 2015	24.35	24.41	24.06	24.08
2471	NYSE	T	Fri, Sep 25, 2015	24.36	24.68	24.27	24.40
2470	NYSE	T	Thu, Sep 24, 2015	24.17	24.33	24.12	24.24
2469	NYSE	T	Wed, Sep 23, 2015	24.37	24.41	24.18	24.30
2468	NYSE	T	Tue, Sep 22, 2015	24.39	24.49	24.25	24.36
2467	NYSE	T	Mon, Sep 21, 2015	24.57	24.67	24.49	24.58
2466	NYSE	T	Fri, Sep 18, 2015	24.67	24.75	24.46	24.57
2465	NYSE	T	Thu, Sep 17, 2015	24.70	25.01	24.46	24.74
2464	NYSE	T	Wed, Sep 16, 2015	24.80	24.98	24.73	24.86
2463	NYSE	T	Tue, Sep 15, 2015	24.67	24.85	24.56	24.80
2462	NYSE	T	Mon, Sep 14, 2015	24.71	24.74	24.54	24.57
2461	NYSE	T	Fri, Sep 11, 2015	24.70	24.74	24.58	24.70
2460	NYSE	T	Thu, Sep 10, 2015	24.73	24.79	24.57	24.72
2459	NYSE	T	Wed, Sep 9, 2015	25.21	25.29	24.70	24.74
2458	NYSE	T	Tue, Sep 8, 2015	24.87	25.05	24.76	25.01
2457	NYSE	T	Fri, Sep 4, 2015	24.67	24.74	24.42	24.58
2456	NYSE	T	Thu, Sep 3, 2015	24.88	25.09	24.85	24.94
2455	NYSE	T	Wed, Sep 2, 2015	24.88	24.88	24.53	24.77
2454	NYSE	T	Tue, Sep 1, 2015	24.61	24.75	24.27	24.39
2453	NYSE	T	Mon, Aug 31, 2015	25.06	25.12	24.92	25.06
2452	NYSE	T	Fri, Aug 28, 2015	25.16	25.25	24.98	25.13
2451	NYSE	T	Thu, Aug 27, 2015	24.92	25.28	24.77	25.24
2450	NYSE	T	Wed, Aug 26, 2015	24.42	24.79	24.16	24.67
2449	NYSE	T	Tue, Aug 25, 2015	24.99	24.99	23.98	24.00
2448	NYSE	T	Mon, Aug 24, 2015	24.29	25.11	23.38	24.43
2447	NYSE	T	Fri, Aug 21, 2015	25.44	25.62	25.19	25.19
2446	NYSE	T	Thu, Aug 20, 2015	25.79	26.01	25.62	25.62
2445	NYSE	T	Wed, Aug 19, 2015	25.89	26.04	25.72	25.93
2444	NYSE	T	Tue, Aug 18, 2015	25.78	25.99	25.75	25.93
2443	NYSE	T	Mon, Aug 17, 2015	25.63	25.84	25.59	25.84
2442	NYSE	T	Fri, Aug 14, 2015	25.59	25.70	25.50	25.70
2441	NYSE	T	Thu, Aug 13, 2015	25.67	25.79	25.50	25.52
2440	NYSE	T	Wed, Aug 12, 2015	25.56	25.72	25.25	25.68
2439	NYSE	T	Tue, Aug 11, 2015	26.12	26.39	26.09	26.15
2438	NYSE	T	Mon, Aug 10, 2015	25.89	26.25	25.81	26.25
2437	NYSE	T	Fri, Aug 7, 2015	25.75	25.86	25.69	25.82
2436	NYSE	T	Thu, Aug 6, 2015	26.08	26.11	25.62	25.84
2435	NYSE	T	Wed, Aug 5, 2015	26.26	26.29	26.05	26.09
2434	NYSE	T	Tue, Aug 4, 2015	26.26	26.27	26.04	26.10
2433	NYSE	T	Mon, Aug 3, 2015	26.38	26.43	26.04	26.16
2432	NYSE	T	Fri, Jul 31, 2015	26.37	26.41	26.21	26.22
2431	NYSE	T	Thu, Jul 30, 2015	26.31	26.33	26.18	26.27
2430	NYSE	T	Wed, Jul 29, 2015	26.02	26.35	25.94	26.18
2429	NYSE	T	Tue, Jul 28, 2015	26.09	26.10	25.83	25.91
2428	NYSE	T	Mon, Jul 27, 2015	25.83	26.16	25.68	25.90
2427	NYSE	T	Fri, Jul 24, 2015	26.16	26.49	25.88	25.88
2426	NYSE	T	Thu, Jul 23, 2015	25.87	25.92	25.56	25.61
2425	NYSE	T	Wed, Jul 22, 2015	25.85	25.93	25.68	25.87
2424	NYSE	T	Tue, Jul 21, 2015	26.17	26.17	25.96	26.09
2423	NYSE	T	Mon, Jul 20, 2015	26.45	26.46	26.20	26.34
2422	NYSE	T	Fri, Jul 17, 2015	26.49	26.60	26.34	26.42
2421	NYSE	T	Thu, Jul 16, 2015	26.30	26.56	26.30	26.54
2420	NYSE	T	Wed, Jul 15, 2015	26.49	26.52	26.18	26.21
2419	NYSE	T	Tue, Jul 14, 2015	26.22	26.52	26.16	26.51
2418	NYSE	T	Mon, Jul 13, 2015	26.23	26.39	26.17	26.33
2417	NYSE	T	Fri, Jul 10, 2015	26.13	26.30	25.96	26.15
2416	NYSE	T	Thu, Jul 9, 2015	26.43	26.45	25.91	25.96
2415	NYSE	T	Wed, Jul 8, 2015	26.63	26.66	26.22	26.26
2414	NYSE	T	Tue, Jul 7, 2015	27.01	27.06	26.70	27.00
2413	NYSE	T	Mon, Jul 6, 2015	26.87	26.92	26.77	26.88
2412	NYSE	T	Thu, Jul 2, 2015	27.06	27.12	26.90	26.97
2411	NYSE	T	Wed, Jul 1, 2015	26.86	26.89	26.62	26.85
2410	NYSE	T	Tue, Jun 30, 2015	27.19	27.29	26.76	26.81
2409	NYSE	T	Mon, Jun 29, 2015	27.07	27.35	26.98	27.00
2408	NYSE	T	Fri, Jun 26, 2015	27.46	27.47	27.10	27.26
2407	NYSE	T	Thu, Jun 25, 2015	27.27	27.51	27.20	27.31
2406	NYSE	T	Wed, Jun 24, 2015	27.11	27.13	26.93	27.01
2405	NYSE	T	Tue, Jun 23, 2015	26.85	27.36	26.80	27.10
2404	NYSE	T	Mon, Jun 22, 2015	26.49	26.53	26.42	26.45
2403	NYSE	T	Fri, Jun 19, 2015	26.36	26.46	26.33	26.41
2402	NYSE	T	Thu, Jun 18, 2015	26.27	26.49	26.24	26.43
2401	NYSE	T	Wed, Jun 17, 2015	26.21	26.30	26.07	26.27
2400	NYSE	T	Tue, Jun 16, 2015	25.89	26.23	25.86	26.17
2399	NYSE	T	Mon, Jun 15, 2015	26.07	26.09	25.96	25.97
2398	NYSE	T	Fri, Jun 12, 2015	26.23	26.39	26.15	26.15
2397	NYSE	T	Thu, Jun 11, 2015	26.28	26.40	26.25	26.33
2396	NYSE	T	Wed, Jun 10, 2015	26.11	26.24	26.11	26.21
2395	NYSE	T	Tue, Jun 9, 2015	26.11	26.26	26.04	26.05
2394	NYSE	T	Mon, Jun 8, 2015	26.04	26.21	26.04	26.11
2393	NYSE	T	Fri, Jun 5, 2015	26.54	26.55	26.04	26.09
2392	NYSE	T	Thu, Jun 4, 2015	26.36	26.78	26.25	26.62
2391	NYSE	T	Wed, Jun 3, 2015	26.00	26.55	25.93	26.44
2390	NYSE	T	Tue, Jun 2, 2015	25.94	26.06	25.87	25.93
2389	NYSE	T	Mon, Jun 1, 2015	26.06	26.12	25.84	25.93
2388	NYSE	T	Fri, May 29, 2015	26.23	26.28	26.07	26.07
2387	NYSE	T	Thu, May 28, 2015	26.39	26.39	26.15	26.27
2386	NYSE	T	Wed, May 27, 2015	26.23	26.49	26.12	26.38
2385	NYSE	T	Tue, May 26, 2015	26.12	26.23	25.86	26.17
2384	NYSE	T	Fri, May 22, 2015	26.33	26.44	26.13	26.20
2383	NYSE	T	Thu, May 21, 2015	26.08	26.58	26.05	26.47
2382	NYSE	T	Wed, May 20, 2015	25.99	26.20	25.88	26.13
2381	NYSE	T	Tue, May 19, 2015	26.26	26.30	25.79	25.94
2380	NYSE	T	Mon, May 18, 2015	25.87	26.43	25.86	26.32
2379	NYSE	T	Fri, May 15, 2015	25.75	25.95	25.67	25.91
2378	NYSE	T	Thu, May 14, 2015	25.72	25.81	25.66	25.76
2377	NYSE	T	Wed, May 13, 2015	25.38	25.77	25.34	25.59
2376	NYSE	T	Tue, May 12, 2015	25.14	25.62	24.93	25.41
2375	NYSE	T	Mon, May 11, 2015	25.40	25.44	25.19	25.28
2374	NYSE	T	Fri, May 8, 2015	25.45	25.53	25.35	25.43
2373	NYSE	T	Thu, May 7, 2015	25.10	25.33	24.99	25.19
2372	NYSE	T	Wed, May 6, 2015	25.44	25.50	24.97	25.19
2371	NYSE	T	Tue, May 5, 2015	26.03	26.10	25.41	25.45
2370	NYSE	T	Mon, May 4, 2015	25.97	26.20	25.85	26.06
2369	NYSE	T	Fri, May 1, 2015	26.09	26.21	25.76	25.98
2368	NYSE	T	Thu, Apr 30, 2015	26.19	26.34	26.08	26.15
2367	NYSE	T	Wed, Apr 29, 2015	26.10	26.59	26.07	26.24
2366	NYSE	T	Tue, Apr 28, 2015	25.87	26.41	25.79	26.31
2365	NYSE	T	Mon, Apr 27, 2015	25.70	25.89	25.69	25.73
2364	NYSE	T	Fri, Apr 24, 2015	25.82	25.90	25.63	25.67
2363	NYSE	T	Thu, Apr 23, 2015	25.25	25.96	25.16	25.84
2362	NYSE	T	Wed, Apr 22, 2015	24.74	24.82	24.57	24.80
2361	NYSE	T	Tue, Apr 21, 2015	24.79	24.79	24.59	24.65
2360	NYSE	T	Mon, Apr 20, 2015	24.64	24.81	24.64	24.78
2359	NYSE	T	Fri, Apr 17, 2015	24.64	24.68	24.43	24.54
2358	NYSE	T	Thu, Apr 16, 2015	24.73	24.83	24.68	24.72
2357	NYSE	T	Wed, Apr 15, 2015	24.69	24.88	24.64	24.82
2356	NYSE	T	Tue, Apr 14, 2015	24.85	24.85	24.62	24.67
2355	NYSE	T	Mon, Apr 13, 2015	24.73	24.96	24.68	24.82
2354	NYSE	T	Fri, Apr 10, 2015	24.73	24.78	24.64	24.73
2353	NYSE	T	Thu, Apr 9, 2015	24.59	24.75	24.48	24.67
2352	NYSE	T	Wed, Apr 8, 2015	24.70	24.79	24.58	24.64
2351	NYSE	T	Tue, Apr 7, 2015	25.17	25.25	25.02	25.03
2350	NYSE	T	Mon, Apr 6, 2015	25.02	25.22	24.95	25.16
2349	NYSE	T	Thu, Apr 2, 2015	24.83	25.08	24.77	25.01
2348	NYSE	T	Wed, Apr 1, 2015	24.62	24.84	24.56	24.82
2347	NYSE	T	Tue, Mar 31, 2015	24.88	24.93	24.64	24.64
2346	NYSE	T	Mon, Mar 30, 2015	24.77	24.94	24.76	24.88
2345	NYSE	T	Fri, Mar 27, 2015	24.86	24.87	24.68	24.72
2344	NYSE	T	Thu, Mar 26, 2015	24.63	25.01	24.61	24.77
2343	NYSE	T	Wed, Mar 25, 2015	24.92	24.99	24.62	24.62
2342	NYSE	T	Tue, Mar 24, 2015	25.08	25.22	24.96	24.96
2341	NYSE	T	Mon, Mar 23, 2015	25.19	25.42	25.12	25.12
2340	NYSE	T	Fri, Mar 20, 2015	25.11	25.36	25.07	25.08
2339	NYSE	T	Thu, Mar 19, 2015	25.29	25.29	25.04	25.06
2338	NYSE	T	Wed, Mar 18, 2015	24.85	25.35	24.67	25.35
2337	NYSE	T	Tue, Mar 17, 2015	24.79	25.00	24.73	24.83
2336	NYSE	T	Mon, Mar 16, 2015	24.75	24.98	24.67	24.95
2335	NYSE	T	Fri, Mar 13, 2015	24.90	24.93	24.61	24.73
2334	NYSE	T	Thu, Mar 12, 2015	24.79	25.07	24.68	25.01
2333	NYSE	T	Wed, Mar 11, 2015	24.82	24.82	24.55	24.62
2332	NYSE	T	Tue, Mar 10, 2015	25.10	25.10	24.72	24.74
2331	NYSE	T	Mon, Mar 9, 2015	25.25	25.35	25.14	25.17
2330	NYSE	T	Fri, Mar 6, 2015	25.35	25.49	25.19	25.27
2329	NYSE	T	Thu, Mar 5, 2015	25.78	25.81	25.65	25.66
2328	NYSE	T	Wed, Mar 4, 2015	26.00	26.00	25.64	25.66
2327	NYSE	T	Tue, Mar 3, 2015	26.06	26.15	25.93	25.97
2326	NYSE	T	Mon, Mar 2, 2015	25.94	26.15	25.82	26.15
2325	NYSE	T	Fri, Feb 27, 2015	25.98	26.10	25.95	26.09
2324	NYSE	T	Thu, Feb 26, 2015	25.75	26.11	25.71	26.04
2323	NYSE	T	Wed, Feb 25, 2015	25.76	25.83	25.65	25.82
2322	NYSE	T	Tue, Feb 24, 2015	25.47	25.75	25.36	25.70
2321	NYSE	T	Mon, Feb 23, 2015	25.64	25.70	25.47	25.55
2320	NYSE	T	Fri, Feb 20, 2015	25.71	25.72	25.53	25.72
2319	NYSE	T	Thu, Feb 19, 2015	26.02	26.02	25.69	25.73
2318	NYSE	T	Wed, Feb 18, 2015	26.21	26.21	25.93	26.03
2317	NYSE	T	Tue, Feb 17, 2015	26.12	26.21	26.00	26.20
2316	NYSE	T	Fri, Feb 13, 2015	26.08	26.21	25.94	26.16
2315	NYSE	T	Thu, Feb 12, 2015	25.97	26.13	25.84	26.12
2314	NYSE	T	Wed, Feb 11, 2015	26.26	26.29	25.85	25.96
2313	NYSE	T	Tue, Feb 10, 2015	26.31	26.47	26.26	26.30
2312	NYSE	T	Mon, Feb 9, 2015	26.20	26.35	26.11	26.15
2311	NYSE	T	Fri, Feb 6, 2015	26.03	26.45	25.97	26.32
2310	NYSE	T	Thu, Feb 5, 2015	26.03	26.12	25.90	26.07
2309	NYSE	T	Wed, Feb 4, 2015	25.91	26.23	25.84	25.97
2308	NYSE	T	Tue, Feb 3, 2015	25.41	25.92	25.40	25.92
2307	NYSE	T	Mon, Feb 2, 2015	25.14	25.38	24.76	25.33
2306	NYSE	T	Fri, Jan 30, 2015	24.73	25.23	24.70	24.85
2305	NYSE	T	Thu, Jan 29, 2015	24.67	24.98	24.46	24.88
2304	NYSE	T	Wed, Jan 28, 2015	25.26	25.39	24.64	24.67
2303	NYSE	T	Tue, Jan 27, 2015	24.98	25.00	24.76	24.76
2302	NYSE	T	Mon, Jan 26, 2015	25.15	25.16	24.95	25.04
2301	NYSE	T	Fri, Jan 23, 2015	25.51	25.51	25.16	25.19
2300	NYSE	T	Thu, Jan 22, 2015	25.54	25.61	25.13	25.50
2299	NYSE	T	Wed, Jan 21, 2015	25.52	25.84	25.40	25.66
2298	NYSE	T	Tue, Jan 20, 2015	25.56	25.63	25.32	25.62
2297	NYSE	T	Fri, Jan 16, 2015	25.01	25.56	25.01	25.51
2296	NYSE	T	Thu, Jan 15, 2015	25.28	25.41	25.04	25.10
2295	NYSE	T	Wed, Jan 14, 2015	25.12	25.25	24.94	25.16
2294	NYSE	T	Tue, Jan 13, 2015	25.45	25.60	25.11	25.28
2293	NYSE	T	Mon, Jan 12, 2015	25.35	25.48	25.27	25.28
2292	NYSE	T	Fri, Jan 9, 2015	25.38	25.43	25.20	25.21
2291	NYSE	T	Thu, Jan 8, 2015	25.09	25.35	25.02	25.29
2290	NYSE	T	Wed, Jan 7, 2015	25.35	25.35	24.70	25.04
2289	NYSE	T	Tue, Jan 6, 2015	25.49	25.52	25.17	25.36
2288	NYSE	T	Mon, Jan 5, 2015	25.56	25.60	25.30	25.32
2287	NYSE	T	Fri, Jan 2, 2015	25.48	25.64	25.43	25.56
2286	NYSE	T	Wed, Dec 31, 2014	25.65	25.72	25.32	25.35
2285	NYSE	T	Tue, Dec 30, 2014	25.73	25.81	25.69	25.72
2284	NYSE	T	Mon, Dec 29, 2014	25.72	25.87	25.68	25.75
2283	NYSE	T	Fri, Dec 26, 2014	25.70	25.84	25.65	25.79
2282	NYSE	T	Wed, Dec 24, 2014	25.68	25.81	25.61	25.63
2281	NYSE	T	Tue, Dec 23, 2014	25.72	25.78	25.59	25.69
2280	NYSE	T	Mon, Dec 22, 2014	25.41	25.65	25.34	25.55
2279	NYSE	T	Fri, Dec 19, 2014	25.27	25.48	25.17	25.32
2278	NYSE	T	Thu, Dec 18, 2014	24.92	25.29	24.79	25.29
2277	NYSE	T	Wed, Dec 17, 2014	24.32	24.76	24.27	24.66
2276	NYSE	T	Tue, Dec 16, 2014	24.33	24.76	24.24	24.26
2275	NYSE	T	Mon, Dec 15, 2014	24.39	24.48	24.21	24.34
2274	NYSE	T	Fri, Dec 12, 2014	24.55	24.59	24.27	24.27
2273	NYSE	T	Thu, Dec 11, 2014	24.62	24.95	24.58	24.69
2272	NYSE	T	Wed, Dec 10, 2014	24.82	24.82	24.46	24.52
2271	NYSE	T	Tue, Dec 9, 2014	25.14	25.16	24.45	24.82
2270	NYSE	T	Mon, Dec 8, 2014	25.65	25.73	25.55	25.57
2269	NYSE	T	Fri, Dec 5, 2014	25.57	25.62	25.45	25.62
2268	NYSE	T	Thu, Dec 4, 2014	25.72	25.74	25.47	25.59
2267	NYSE	T	Wed, Dec 3, 2014	25.85	25.85	25.60	25.66
2266	NYSE	T	Tue, Dec 2, 2014	26.33	26.42	25.79	25.88
2265	NYSE	T	Mon, Dec 1, 2014	26.63	26.70	26.35	26.46
2264	NYSE	T	Fri, Nov 28, 2014	26.63	26.85	26.59	26.70
2263	NYSE	T	Wed, Nov 26, 2014	26.33	26.57	26.31	26.52
2262	NYSE	T	Tue, Nov 25, 2014	26.15	26.30	25.89	26.28
2261	NYSE	T	Mon, Nov 24, 2014	26.40	26.49	25.83	26.19
2260	NYSE	T	Fri, Nov 21, 2014	26.78	26.79	26.41	26.63
2259	NYSE	T	Thu, Nov 20, 2014	26.68	26.75	26.56	26.63
2258	NYSE	T	Wed, Nov 19, 2014	26.89	26.92	26.55	26.70
2257	NYSE	T	Tue, Nov 18, 2014	27.00	27.07	26.89	26.96
2256	NYSE	T	Mon, Nov 17, 2014	27.07	27.10	26.89	27.06
2255	NYSE	T	Fri, Nov 14, 2014	26.90	27.29	26.87	27.10
2254	NYSE	T	Thu, Nov 13, 2014	26.70	27.09	26.64	27.07
2253	NYSE	T	Wed, Nov 12, 2014	26.45	26.75	26.39	26.72
2252	NYSE	T	Tue, Nov 11, 2014	26.53	26.53	26.27	26.49
2251	NYSE	T	Mon, Nov 10, 2014	26.46	26.52	26.16	26.51
2250	NYSE	T	Fri, Nov 7, 2014	26.20	26.39	26.06	26.35
2249	NYSE	T	Thu, Nov 6, 2014	26.34	26.38	26.05	26.21
2248	NYSE	T	Wed, Nov 5, 2014	26.37	26.39	26.20	26.36
2247	NYSE	T	Tue, Nov 4, 2014	26.39	26.48	26.15	26.26
2246	NYSE	T	Mon, Nov 3, 2014	26.39	26.44	26.12	26.30
2245	NYSE	T	Fri, Oct 31, 2014	26.24	26.30	26.10	26.30
2244	NYSE	T	Thu, Oct 30, 2014	25.87	26.08	25.75	26.05
2243	NYSE	T	Wed, Oct 29, 2014	25.96	26.15	25.79	25.96
2242	NYSE	T	Tue, Oct 28, 2014	25.90	25.97	25.72	25.91
2241	NYSE	T	Mon, Oct 27, 2014	25.57	25.84	25.55	25.75
2240	NYSE	T	Fri, Oct 24, 2014	25.38	25.62	25.15	25.56
2239	NYSE	T	Thu, Oct 23, 2014	25.69	25.75	25.25	25.41
2238	NYSE	T	Wed, Oct 22, 2014	26.25	26.26	25.95	26.04
2237	NYSE	T	Tue, Oct 21, 2014	25.87	26.16	25.73	26.13
2236	NYSE	T	Mon, Oct 20, 2014	25.72	25.88	25.54	25.87
2235	NYSE	T	Fri, Oct 17, 2014	25.48	25.81	25.41	25.72
2234	NYSE	T	Thu, Oct 16, 2014	25.38	25.53	25.10	25.39
2233	NYSE	T	Wed, Oct 15, 2014	25.42	25.65	24.98	25.56
2232	NYSE	T	Tue, Oct 14, 2014	25.57	25.71	25.45	25.54
2231	NYSE	T	Mon, Oct 13, 2014	25.79	25.92	25.53	25.53
2230	NYSE	T	Fri, Oct 10, 2014	26.24	26.27	25.84	25.85
2229	NYSE	T	Thu, Oct 9, 2014	26.49	26.58	26.12	26.16
2228	NYSE	T	Wed, Oct 8, 2014	26.36	26.55	26.13	26.53
2227	NYSE	T	Tue, Oct 7, 2014	26.82	26.88	26.65	26.67
2226	NYSE	T	Mon, Oct 6, 2014	26.84	26.97	26.69	26.79
2225	NYSE	T	Fri, Oct 3, 2014	26.61	27.29	26.48	26.69
2224	NYSE	T	Thu, Oct 2, 2014	26.45	26.51	26.28	26.39
2223	NYSE	T	Wed, Oct 1, 2014	26.49	26.59	26.36	26.39
2222	NYSE	T	Tue, Sep 30, 2014	26.61	26.72	26.49	26.60
2221	NYSE	T	Mon, Sep 29, 2014	26.52	26.62	26.39	26.59
2220	NYSE	T	Fri, Sep 26, 2014	26.57	26.67	26.39	26.63
2219	NYSE	T	Thu, Sep 25, 2014	26.73	26.74	26.40	26.48
2218	NYSE	T	Wed, Sep 24, 2014	26.67	26.79	26.55	26.72
2217	NYSE	T	Tue, Sep 23, 2014	26.76	26.80	26.59	26.61
2216	NYSE	T	Mon, Sep 22, 2014	26.76	26.83	26.64	26.79
2215	NYSE	T	Fri, Sep 19, 2014	26.68	26.78	26.59	26.77
2214	NYSE	T	Thu, Sep 18, 2014	26.51	26.60	26.42	26.54
2213	NYSE	T	Wed, Sep 17, 2014	26.43	26.56	26.29	26.43
2212	NYSE	T	Tue, Sep 16, 2014	26.12	26.42	26.10	26.38
2211	NYSE	T	Mon, Sep 15, 2014	26.12	26.25	25.98	26.18
2210	NYSE	T	Fri, Sep 12, 2014	26.29	26.35	25.93	26.04
2209	NYSE	T	Thu, Sep 11, 2014	26.12	26.33	26.04	26.30
2208	NYSE	T	Wed, Sep 10, 2014	26.21	26.25	25.96	26.19
2207	NYSE	T	Tue, Sep 9, 2014	26.45	26.46	26.08	26.16
2206	NYSE	T	Mon, Sep 8, 2014	26.51	26.51	26.34	26.42
2205	NYSE	T	Fri, Sep 5, 2014	26.38	26.61	26.33	26.53
2204	NYSE	T	Thu, Sep 4, 2014	26.40	26.42	26.28	26.37
2203	NYSE	T	Wed, Sep 3, 2014	26.38	26.42	26.28	26.39
2202	NYSE	T	Tue, Sep 2, 2014	26.36	26.42	26.19	26.30
2201	NYSE	T	Fri, Aug 29, 2014	26.21	26.39	26.13	26.39
2200	NYSE	T	Thu, Aug 28, 2014	26.16	26.23	26.09	26.22
2199	NYSE	T	Wed, Aug 27, 2014	26.11	26.26	26.07	26.23
2198	NYSE	T	Tue, Aug 26, 2014	26.12	26.15	26.01	26.04
2197	NYSE	T	Mon, Aug 25, 2014	26.05	26.16	26.00	26.05
2196	NYSE	T	Fri, Aug 22, 2014	26.09	26.14	25.93	26.04
2195	NYSE	T	Thu, Aug 21, 2014	26.06	26.23	26.05	26.15
2194	NYSE	T	Wed, Aug 20, 2014	26.07	26.09	25.99	26.06
2193	NYSE	T	Tue, Aug 19, 2014	26.18	26.18	25.91	26.02
2192	NYSE	T	Mon, Aug 18, 2014	26.32	26.34	26.09	26.15
2191	NYSE	T	Fri, Aug 15, 2014	26.36	26.39	26.01	26.22
2190	NYSE	T	Thu, Aug 14, 2014	26.29	26.36	26.12	26.35
2189	NYSE	T	Wed, Aug 13, 2014	26.23	26.29	26.04	26.18
2188	NYSE	T	Tue, Aug 12, 2014	26.10	26.19	26.02	26.15
2187	NYSE	T	Mon, Aug 11, 2014	26.18	26.24	25.97	26.02
2186	NYSE	T	Fri, Aug 8, 2014	25.89	26.04	25.80	26.02
2185	NYSE	T	Thu, Aug 7, 2014	26.23	26.26	25.79	25.82
2184	NYSE	T	Wed, Aug 6, 2014	26.42	26.43	25.93	26.13
2183	NYSE	T	Tue, Aug 5, 2014	26.69	26.76	26.42	26.50
2182	NYSE	T	Mon, Aug 4, 2014	26.70	26.82	26.57	26.76
2181	NYSE	T	Fri, Aug 1, 2014	27.01	27.04	26.63	26.67
2180	NYSE	T	Thu, Jul 31, 2014	27.21	27.33	26.80	26.86
2179	NYSE	T	Wed, Jul 30, 2014	27.51	27.64	27.23	27.44
2178	NYSE	T	Tue, Jul 29, 2014	28.25	28.29	27.52	27.62
2177	NYSE	T	Mon, Jul 28, 2014	26.83	27.00	26.79	26.91
2176	NYSE	T	Fri, Jul 25, 2014	26.70	26.95	26.69	26.82
2175	NYSE	T	Thu, Jul 24, 2014	26.74	26.96	26.44	26.79
2174	NYSE	T	Wed, Jul 23, 2014	27.10	27.14	27.02	27.08
2173	NYSE	T	Tue, Jul 22, 2014	27.19	27.25	27.00	27.13
2172	NYSE	T	Mon, Jul 21, 2014	27.22	27.29	27.08	27.14
2171	NYSE	T	Fri, Jul 18, 2014	27.31	27.32	27.17	27.30
2170	NYSE	T	Thu, Jul 17, 2014	27.38	27.53	27.16	27.19
2169	NYSE	T	Wed, Jul 16, 2014	27.51	27.59	27.42	27.51
2168	NYSE	T	Tue, Jul 15, 2014	27.13	27.44	27.11	27.35
2167	NYSE	T	Mon, Jul 14, 2014	27.07	27.13	26.95	27.07
2166	NYSE	T	Fri, Jul 11, 2014	26.96	27.04	26.85	26.99
2165	NYSE	T	Thu, Jul 10, 2014	26.70	27.00	26.70	26.95
2164	NYSE	T	Wed, Jul 9, 2014	26.95	26.96	26.80	26.91
2163	NYSE	T	Tue, Jul 8, 2014	26.82	26.97	26.73	26.84
2162	NYSE	T	Mon, Jul 7, 2014	27.10	27.25	27.06	27.19
2161	NYSE	T	Thu, Jul 3, 2014	27.06	27.07	26.94	27.05
2160	NYSE	T	Wed, Jul 2, 2014	26.78	26.92	26.74	26.92
2159	NYSE	T	Tue, Jul 1, 2014	26.59	26.82	26.53	26.78
2158	NYSE	T	Mon, Jun 30, 2014	26.72	26.83	26.67	26.69
2157	NYSE	T	Fri, Jun 27, 2014	26.55	26.74	26.49	26.73
2156	NYSE	T	Thu, Jun 26, 2014	26.65	26.65	26.49	26.61
2155	NYSE	T	Wed, Jun 25, 2014	26.58	26.64	26.49	26.61
2154	NYSE	T	Tue, Jun 24, 2014	26.71	26.85	26.58	26.64
2153	NYSE	T	Mon, Jun 23, 2014	26.85	26.85	26.61	26.71
2152	NYSE	T	Fri, Jun 20, 2014	26.89	26.98	26.69	26.71
2151	NYSE	T	Thu, Jun 19, 2014	26.61	26.71	26.57	26.69
2150	NYSE	T	Wed, Jun 18, 2014	26.43	26.58	26.39	26.57
2149	NYSE	T	Tue, Jun 17, 2014	26.43	26.53	26.38	26.43
2148	NYSE	T	Mon, Jun 16, 2014	26.39	26.49	26.34	26.40
2147	NYSE	T	Fri, Jun 13, 2014	26.36	26.53	26.25	26.44
2146	NYSE	T	Thu, Jun 12, 2014	26.30	26.32	26.13	26.29
2145	NYSE	T	Wed, Jun 11, 2014	26.38	26.45	26.27	26.27
2144	NYSE	T	Tue, Jun 10, 2014	26.36	26.49	26.31	26.37
2143	NYSE	T	Mon, Jun 9, 2014	26.45	26.51	26.37	26.42
2142	NYSE	T	Fri, Jun 6, 2014	26.47	26.49	26.33	26.43
2141	NYSE	T	Thu, Jun 5, 2014	26.47	26.52	26.27	26.49
2140	NYSE	T	Wed, Jun 4, 2014	26.57	26.57	26.38	26.45
2139	NYSE	T	Tue, Jun 3, 2014	26.74	26.87	26.53	26.57
2138	NYSE	T	Mon, Jun 2, 2014	26.79	26.83	26.64	26.75
2137	NYSE	T	Fri, May 30, 2014	26.64	26.82	26.64	26.77
2136	NYSE	T	Thu, May 29, 2014	26.70	26.75	26.42	26.71
2135	NYSE	T	Wed, May 28, 2014	26.64	26.79	26.58	26.67
2134	NYSE	T	Tue, May 27, 2014	26.64	26.72	26.49	26.58
2133	NYSE	T	Fri, May 23, 2014	26.69	26.83	26.61	26.66
2132	NYSE	T	Thu, May 22, 2014	26.66	26.79	26.61	26.70
2131	NYSE	T	Wed, May 21, 2014	26.92	26.95	26.49	26.62
2130	NYSE	T	Tue, May 20, 2014	27.44	27.44	26.73	26.79
2129	NYSE	T	Mon, May 19, 2014	27.16	27.74	27.00	27.46
2128	NYSE	T	Fri, May 16, 2014	27.59	27.77	27.56	27.73
2127	NYSE	T	Thu, May 15, 2014	27.47	27.63	26.85	27.56
2126	NYSE	T	Wed, May 14, 2014	27.25	27.60	27.18	27.47
2125	NYSE	T	Tue, May 13, 2014	27.53	27.58	27.09	27.32
2124	NYSE	T	Mon, May 12, 2014	27.72	27.73	27.29	27.60
2123	NYSE	T	Fri, May 9, 2014	27.46	27.56	27.31	27.50
2122	NYSE	T	Thu, May 8, 2014	27.09	27.82	27.02	27.47
2121	NYSE	T	Wed, May 7, 2014	26.84	27.14	26.81	26.99
2120	NYSE	T	Tue, May 6, 2014	26.99	26.99	26.78	26.79
2119	NYSE	T	Mon, May 5, 2014	26.85	26.99	26.75	26.99
2118	NYSE	T	Fri, May 2, 2014	26.95	27.02	26.81	26.89
2117	NYSE	T	Thu, May 1, 2014	26.98	27.17	26.73	26.85
2116	NYSE	T	Wed, Apr 30, 2014	26.74	26.98	26.61	26.95
2115	NYSE	T	Tue, Apr 29, 2014	26.66	26.78	26.45	26.73
2114	NYSE	T	Mon, Apr 28, 2014	26.17	26.53	26.09	26.48
2113	NYSE	T	Fri, Apr 25, 2014	25.99	26.08	25.90	26.03
2112	NYSE	T	Thu, Apr 24, 2014	26.42	26.49	26.00	26.04
2111	NYSE	T	Wed, Apr 23, 2014	26.42	26.68	26.01	26.36
2110	NYSE	T	Tue, Apr 22, 2014	27.25	27.48	27.14	27.39
2109	NYSE	T	Mon, Apr 21, 2014	27.23	27.30	27.07	27.22
2108	NYSE	T	Thu, Apr 17, 2014	27.19	27.35	27.11	27.20
2107	NYSE	T	Wed, Apr 16, 2014	26.99	27.25	26.95	27.25
2106	NYSE	T	Tue, Apr 15, 2014	26.68	26.93	26.67	26.93
2105	NYSE	T	Mon, Apr 14, 2014	26.63	26.70	26.46	26.69
2104	NYSE	T	Fri, Apr 11, 2014	26.52	26.66	26.42	26.57
2103	NYSE	T	Thu, Apr 10, 2014	26.53	26.74	26.39	26.51
2102	NYSE	T	Wed, Apr 9, 2014	26.61	26.62	26.22	26.36
2101	NYSE	T	Tue, Apr 8, 2014	26.45	26.62	26.35	26.62
2100	NYSE	T	Mon, Apr 7, 2014	26.82	27.01	26.79	26.79
2099	NYSE	T	Fri, Apr 4, 2014	27.04	27.08	26.79	26.83
2098	NYSE	T	Thu, Apr 3, 2014	26.76	26.92	26.69	26.89
2097	NYSE	T	Wed, Apr 2, 2014	26.54	26.78	26.45	26.70
2096	NYSE	T	Tue, Apr 1, 2014	26.42	26.52	26.15	26.49
2095	NYSE	T	Mon, Mar 31, 2014	26.64	26.79	26.41	26.47
2094	NYSE	T	Fri, Mar 28, 2014	26.48	26.55	26.24	26.47
2093	NYSE	T	Thu, Mar 27, 2014	26.16	26.44	26.12	26.39
2092	NYSE	T	Wed, Mar 26, 2014	26.35	26.44	26.12	26.12
2091	NYSE	T	Tue, Mar 25, 2014	25.95	26.33	25.94	26.21
2090	NYSE	T	Mon, Mar 24, 2014	25.97	26.24	25.84	26.01
2089	NYSE	T	Fri, Mar 21, 2014	25.92	26.27	25.76	25.89
2088	NYSE	T	Thu, Mar 20, 2014	24.96	25.77	24.92	25.73
2087	NYSE	T	Wed, Mar 19, 2014	24.92	25.16	24.77	24.88
2086	NYSE	T	Tue, Mar 18, 2014	24.85	24.94	24.79	24.89
2085	NYSE	T	Mon, Mar 17, 2014	24.67	24.82	24.55	24.82
2084	NYSE	T	Fri, Mar 14, 2014	24.37	24.60	24.35	24.52
2083	NYSE	T	Thu, Mar 13, 2014	24.53	24.65	24.38	24.42
2082	NYSE	T	Wed, Mar 12, 2014	24.34	24.52	24.27	24.44
2081	NYSE	T	Tue, Mar 11, 2014	24.55	24.56	24.26	24.33
2080	NYSE	T	Mon, Mar 10, 2014	24.36	24.56	24.30	24.54
2079	NYSE	T	Fri, Mar 7, 2014	24.52	24.60	24.35	24.56
2078	NYSE	T	Thu, Mar 6, 2014	24.27	24.43	24.23	24.41
2077	NYSE	T	Wed, Mar 5, 2014	24.33	24.33	24.16	24.25
2076	NYSE	T	Tue, Mar 4, 2014	24.23	24.32	24.18	24.27
2075	NYSE	T	Mon, Mar 3, 2014	24.00	24.14	23.97	24.05
2074	NYSE	T	Fri, Feb 28, 2014	24.34	24.39	23.99	24.10
2073	NYSE	T	Thu, Feb 27, 2014	24.15	24.38	24.01	24.33
2072	NYSE	T	Wed, Feb 26, 2014	24.34	24.37	24.07	24.15
2071	NYSE	T	Tue, Feb 25, 2014	24.54	24.55	24.19	24.28
2070	NYSE	T	Mon, Feb 24, 2014	24.78	24.81	24.50	24.51
2069	NYSE	T	Fri, Feb 21, 2014	24.97	25.08	24.74	24.76
2068	NYSE	T	Thu, Feb 20, 2014	24.79	25.19	24.66	25.04
2067	NYSE	T	Wed, Feb 19, 2014	24.70	24.92	24.61	24.79
2066	NYSE	T	Tue, Feb 18, 2014	25.08	25.08	24.63	24.77
2065	NYSE	T	Fri, Feb 14, 2014	25.19	25.19	24.95	25.02
2064	NYSE	T	Thu, Feb 13, 2014	24.78	25.29	24.69	25.28
2063	NYSE	T	Wed, Feb 12, 2014	24.84	24.96	24.76	24.86
2062	NYSE	T	Tue, Feb 11, 2014	24.62	24.94	24.54	24.87
2061	NYSE	T	Mon, Feb 10, 2014	24.49	24.50	24.32	24.48
2060	NYSE	T	Fri, Feb 7, 2014	24.29	24.42	24.12	24.38
2059	NYSE	T	Thu, Feb 6, 2014	24.39	24.39	23.96	24.15
2058	NYSE	T	Wed, Feb 5, 2014	24.45	24.48	24.18	24.21
2057	NYSE	T	Tue, Feb 4, 2014	24.21	24.49	24.15	24.49
2056	NYSE	T	Mon, Feb 3, 2014	25.15	25.15	24.08	24.12
2055	NYSE	T	Fri, Jan 31, 2014	24.88	25.43	24.73	25.15
2054	NYSE	T	Thu, Jan 30, 2014	25.32	25.35	24.92	25.17
2053	NYSE	T	Wed, Jan 29, 2014	24.45	25.32	24.16	25.14
2052	NYSE	T	Tue, Jan 28, 2014	25.29	25.52	25.17	25.44
2051	NYSE	T	Mon, Jan 27, 2014	25.31	25.47	25.23	25.29
2050	NYSE	T	Fri, Jan 24, 2014	25.53	25.88	25.22	25.22
2049	NYSE	T	Thu, Jan 23, 2014	25.07	25.51	25.02	25.51
2048	NYSE	T	Wed, Jan 22, 2014	25.36	25.41	25.14	25.16
2047	NYSE	T	Tue, Jan 21, 2014	25.54	25.66	25.06	25.34
2046	NYSE	T	Fri, Jan 17, 2014	25.69	25.69	25.42	25.44
2045	NYSE	T	Thu, Jan 16, 2014	25.58	25.72	25.52	25.63
2044	NYSE	T	Wed, Jan 15, 2014	25.41	25.66	25.32	25.50
2043	NYSE	T	Tue, Jan 14, 2014	25.16	25.32	25.03	25.27
2042	NYSE	T	Mon, Jan 13, 2014	25.35	25.40	25.06	25.13
2041	NYSE	T	Fri, Jan 10, 2014	25.47	25.52	25.29	25.38
2040	NYSE	T	Thu, Jan 9, 2014	25.84	25.84	25.29	25.32
2039	NYSE	T	Wed, Jan 8, 2014	26.00	26.12	25.74	25.84
2038	NYSE	T	Tue, Jan 7, 2014	26.52	26.53	26.35	26.38
2037	NYSE	T	Mon, Jan 6, 2014	26.42	26.45	26.27	26.39
2036	NYSE	T	Fri, Jan 3, 2014	26.53	26.54	26.12	26.27
2035	NYSE	T	Thu, Jan 2, 2014	26.60	26.64	26.38	26.38
2034	NYSE	T	Tue, Dec 31, 2013	26.55	26.63	26.39	26.54
2033	NYSE	T	Mon, Dec 30, 2013	26.44	26.64	26.42	26.57
2032	NYSE	T	Fri, Dec 27, 2013	26.46	26.61	26.39	26.55
2031	NYSE	T	Thu, Dec 26, 2013	26.40	26.55	26.37	26.54
2030	NYSE	T	Tue, Dec 24, 2013	26.22	26.40	26.19	26.38
2029	NYSE	T	Mon, Dec 23, 2013	26.01	26.24	25.98	26.18
2028	NYSE	T	Fri, Dec 20, 2013	26.03	26.13	25.86	25.89
2027	NYSE	T	Thu, Dec 19, 2013	25.88	26.02	25.76	26.00
2026	NYSE	T	Wed, Dec 18, 2013	25.57	25.99	25.38	25.95
2025	NYSE	T	Tue, Dec 17, 2013	25.81	25.88	25.48	25.55
2024	NYSE	T	Mon, Dec 16, 2013	25.71	26.05	25.71	25.78
2023	NYSE	T	Fri, Dec 13, 2013	25.57	25.62	25.36	25.55
2022	NYSE	T	Thu, Dec 12, 2013	25.70	25.76	25.47	25.58
2021	NYSE	T	Wed, Dec 11, 2013	25.96	26.00	25.60	25.62
2020	NYSE	T	Tue, Dec 10, 2013	26.26	26.35	25.96	25.96
2019	NYSE	T	Mon, Dec 9, 2013	26.05	26.21	25.87	26.18
2018	NYSE	T	Fri, Dec 6, 2013	26.06	26.10	25.89	26.06
2017	NYSE	T	Thu, Dec 5, 2013	25.98	26.09	25.82	25.85
2016	NYSE	T	Wed, Dec 4, 2013	25.92	26.15	25.81	26.12
2015	NYSE	T	Tue, Dec 3, 2013	26.24	26.26	26.05	26.22
2014	NYSE	T	Mon, Dec 2, 2013	26.55	26.58	26.27	26.27
2013	NYSE	T	Fri, Nov 29, 2013	26.78	26.82	26.57	26.58
2012	NYSE	T	Wed, Nov 27, 2013	26.64	26.73	26.56	26.73
2011	NYSE	T	Tue, Nov 26, 2013	26.72	26.82	26.62	26.63
2010	NYSE	T	Mon, Nov 25, 2013	26.76	26.83	26.66	26.70
2009	NYSE	T	Fri, Nov 22, 2013	26.61	26.73	26.45	26.73
2008	NYSE	T	Thu, Nov 21, 2013	26.76	26.85	26.55	26.64
2007	NYSE	T	Wed, Nov 20, 2013	27.07	27.12	26.67	26.72
2006	NYSE	T	Tue, Nov 19, 2013	26.90	27.04	26.84	26.96
2005	NYSE	T	Mon, Nov 18, 2013	26.77	26.90	26.70	26.87
2004	NYSE	T	Fri, Nov 15, 2013	26.51	26.78	26.49	26.74
2003	NYSE	T	Thu, Nov 14, 2013	26.49	26.70	26.46	26.54
2002	NYSE	T	Wed, Nov 13, 2013	26.42	26.55	26.30	26.47
2001	NYSE	T	Tue, Nov 12, 2013	26.53	26.66	26.39	26.55
2000	NYSE	T	Mon, Nov 11, 2013	26.53	26.61	26.39	26.44
1999	NYSE	T	Fri, Nov 8, 2013	26.42	26.55	26.09	26.55
1998	NYSE	T	Thu, Nov 7, 2013	27.04	27.04	26.44	26.50
1997	NYSE	T	Wed, Nov 6, 2013	27.00	27.17	26.96	27.04
1996	NYSE	T	Tue, Nov 5, 2013	27.36	27.42	26.81	26.82
1995	NYSE	T	Mon, Nov 4, 2013	27.51	27.56	27.31	27.51
1994	NYSE	T	Fri, Nov 1, 2013	27.55	27.78	27.29	27.35
1993	NYSE	T	Thu, Oct 31, 2013	27.36	27.54	27.17	27.32
1992	NYSE	T	Wed, Oct 30, 2013	27.41	27.47	27.14	27.37
1991	NYSE	T	Tue, Oct 29, 2013	26.92	27.53	26.91	27.38
1990	NYSE	T	Mon, Oct 28, 2013	26.62	26.85	26.60	26.85
1989	NYSE	T	Fri, Oct 25, 2013	26.15	26.60	26.15	26.56
1988	NYSE	T	Thu, Oct 24, 2013	26.42	26.42	25.84	26.14
1987	NYSE	T	Wed, Oct 23, 2013	26.47	26.67	26.35	26.63
1986	NYSE	T	Tue, Oct 22, 2013	26.68	26.70	26.46	26.59
1985	NYSE	T	Mon, Oct 21, 2013	26.43	26.64	26.33	26.58
1984	NYSE	T	Fri, Oct 18, 2013	26.05	26.33	25.94	26.12
1983	NYSE	T	Thu, Oct 17, 2013	25.94	25.99	25.76	25.99
1982	NYSE	T	Wed, Oct 16, 2013	25.59	25.81	25.58	25.81
1981	NYSE	T	Tue, Oct 15, 2013	25.56	25.75	25.44	25.44
1980	NYSE	T	Mon, Oct 14, 2013	25.65	25.74	25.56	25.60
1979	NYSE	T	Fri, Oct 11, 2013	25.76	25.85	25.61	25.81
1978	NYSE	T	Thu, Oct 10, 2013	25.73	25.78	25.35	25.78
1977	NYSE	T	Wed, Oct 9, 2013	25.08	25.74	25.02	25.47
1976	NYSE	T	Tue, Oct 8, 2013	25.35	25.40	24.98	24.99
1975	NYSE	T	Mon, Oct 7, 2013	25.42	25.76	25.38	25.66
1974	NYSE	T	Fri, Oct 4, 2013	25.42	25.51	25.36	25.47
1973	NYSE	T	Thu, Oct 3, 2013	25.59	25.61	25.38	25.39
1972	NYSE	T	Wed, Oct 2, 2013	25.64	25.71	25.47	25.62
1971	NYSE	T	Tue, Oct 1, 2013	25.50	25.84	25.48	25.71
1970	NYSE	T	Mon, Sep 30, 2013	25.50	25.58	25.42	25.53
1969	NYSE	T	Fri, Sep 27, 2013	25.75	25.78	25.53	25.65
1968	NYSE	T	Thu, Sep 26, 2013	25.79	25.99	25.73	25.84
1967	NYSE	T	Wed, Sep 25, 2013	25.75	25.94	25.62	25.70
1966	NYSE	T	Tue, Sep 24, 2013	25.74	25.88	25.67	25.73
1965	NYSE	T	Mon, Sep 23, 2013	25.96	25.96	25.44	25.83
1964	NYSE	T	Fri, Sep 20, 2013	26.28	26.30	25.81	25.90
1963	NYSE	T	Thu, Sep 19, 2013	26.38	26.38	26.18	26.27
1962	NYSE	T	Wed, Sep 18, 2013	26.21	26.42	25.90	26.38
1961	NYSE	T	Tue, Sep 17, 2013	26.11	26.30	26.08	26.23
1960	NYSE	T	Mon, Sep 16, 2013	26.09	26.21	25.93	26.09
1959	NYSE	T	Fri, Sep 13, 2013	26.05	26.21	25.82	25.90
1958	NYSE	T	Thu, Sep 12, 2013	25.62	26.00	25.62	25.95
1957	NYSE	T	Wed, Sep 11, 2013	25.65	25.85	25.56	25.64
1956	NYSE	T	Tue, Sep 10, 2013	25.57	25.74	25.47	25.64
1955	NYSE	T	Mon, Sep 9, 2013	25.26	25.45	25.10	25.38
1954	NYSE	T	Fri, Sep 6, 2013	25.29	25.35	25.08	25.22
1953	NYSE	T	Thu, Sep 5, 2013	25.49	25.60	25.11	25.16
1952	NYSE	T	Wed, Sep 4, 2013	25.07	25.47	25.07	25.47
1951	NYSE	T	Tue, Sep 3, 2013	25.67	25.75	25.09	25.15
1950	NYSE	T	Fri, Aug 30, 2013	25.40	25.58	25.34	25.53
1949	NYSE	T	Thu, Aug 29, 2013	25.39	25.71	25.37	25.40
1948	NYSE	T	Wed, Aug 28, 2013	25.44	25.54	25.35	25.35
1947	NYSE	T	Tue, Aug 27, 2013	25.34	25.71	25.31	25.43
1946	NYSE	T	Mon, Aug 26, 2013	25.90	25.97	25.51	25.53
1945	NYSE	T	Fri, Aug 23, 2013	25.52	25.91	25.47	25.88
1944	NYSE	T	Thu, Aug 22, 2013	25.29	25.66	25.05	25.53
1943	NYSE	T	Wed, Aug 21, 2013	25.51	25.55	25.25	25.27
1942	NYSE	T	Tue, Aug 20, 2013	25.55	25.73	25.50	25.56
1941	NYSE	T	Mon, Aug 19, 2013	25.74	25.80	25.38	25.50
1940	NYSE	T	Fri, Aug 16, 2013	25.87	25.95	25.59	25.80
1939	NYSE	T	Thu, Aug 15, 2013	26.12	26.20	25.93	25.93
1938	NYSE	T	Wed, Aug 14, 2013	26.24	26.26	26.05	26.24
1937	NYSE	T	Tue, Aug 13, 2013	26.38	26.41	26.09	26.21
1936	NYSE	T	Mon, Aug 12, 2013	26.23	26.39	26.21	26.36
1935	NYSE	T	Fri, Aug 9, 2013	26.61	26.65	26.23	26.27
1934	NYSE	T	Thu, Aug 8, 2013	26.92	26.96	26.51	26.64
1933	NYSE	T	Wed, Aug 7, 2013	26.73	26.97	26.73	26.86
1932	NYSE	T	Tue, Aug 6, 2013	26.89	26.92	26.73	26.78
1931	NYSE	T	Mon, Aug 5, 2013	26.95	27.06	26.85	26.92
1930	NYSE	T	Fri, Aug 2, 2013	26.87	27.01	26.80	27.00
1929	NYSE	T	Thu, Aug 1, 2013	26.91	27.04	26.70	26.96
1928	NYSE	T	Wed, Jul 31, 2013	26.74	26.85	26.58	26.62
1927	NYSE	T	Tue, Jul 30, 2013	27.17	27.22	26.73	26.73
1926	NYSE	T	Mon, Jul 29, 2013	26.90	27.17	26.85	27.08
1925	NYSE	T	Fri, Jul 26, 2013	26.73	26.95	26.65	26.87
1924	NYSE	T	Thu, Jul 25, 2013	26.55	26.85	26.54	26.76
1923	NYSE	T	Wed, Jul 24, 2013	26.71	26.79	26.36	26.72
1922	NYSE	T	Tue, Jul 23, 2013	26.98	27.13	26.79	27.03
1921	NYSE	T	Mon, Jul 22, 2013	27.00	27.09	26.82	26.85
1920	NYSE	T	Fri, Jul 19, 2013	27.04	27.06	26.81	27.03
1919	NYSE	T	Thu, Jul 18, 2013	27.07	27.16	26.88	26.98
1918	NYSE	T	Wed, Jul 17, 2013	27.14	27.41	27.10	27.14
1917	NYSE	T	Tue, Jul 16, 2013	26.89	27.10	26.87	27.08
1916	NYSE	T	Mon, Jul 15, 2013	26.93	26.99	26.61	26.83
1915	NYSE	T	Fri, Jul 12, 2013	27.08	27.10	26.84	27.03
1914	NYSE	T	Thu, Jul 11, 2013	26.98	27.18	26.93	27.07
1913	NYSE	T	Wed, Jul 10, 2013	26.86	26.93	26.61	26.71
1912	NYSE	T	Tue, Jul 9, 2013	27.00	27.04	26.82	26.87
1911	NYSE	T	Mon, Jul 8, 2013	26.89	26.94	26.71	26.85
1910	NYSE	T	Fri, Jul 5, 2013	27.02	27.10	26.61	27.04
1909	NYSE	T	Wed, Jul 3, 2013	26.77	26.98	26.57	26.89
1908	NYSE	T	Tue, Jul 2, 2013	26.64	27.02	26.53	26.82
1907	NYSE	T	Mon, Jul 1, 2013	26.72	26.93	26.56	26.64
1906	NYSE	T	Fri, Jun 28, 2013	26.83	26.94	26.65	26.72
1905	NYSE	T	Thu, Jun 27, 2013	26.82	27.13	26.79	26.89
1904	NYSE	T	Wed, Jun 26, 2013	26.73	26.79	26.49	26.67
1903	NYSE	T	Tue, Jun 25, 2013	26.18	26.58	26.07	26.44
1902	NYSE	T	Mon, Jun 24, 2013	25.90	26.30	25.76	26.01
1901	NYSE	T	Fri, Jun 21, 2013	26.08	26.21	25.74	26.02
1900	NYSE	T	Thu, Jun 20, 2013	26.42	26.57	25.90	25.93
1899	NYSE	T	Wed, Jun 19, 2013	27.22	27.28	26.61	26.61
1898	NYSE	T	Tue, Jun 18, 2013	27.04	27.44	27.01	27.30
1897	NYSE	T	Mon, Jun 17, 2013	27.22	27.28	26.78	26.99
1896	NYSE	T	Fri, Jun 14, 2013	27.32	27.41	27.09	27.10
1895	NYSE	T	Thu, Jun 13, 2013	26.88	27.47	26.88	27.40
1894	NYSE	T	Wed, Jun 12, 2013	27.17	27.28	26.85	26.89
1893	NYSE	T	Tue, Jun 11, 2013	27.07	27.32	26.96	26.99
1892	NYSE	T	Mon, Jun 10, 2013	27.07	27.25	26.94	27.16
1891	NYSE	T	Fri, Jun 7, 2013	27.15	27.21	26.70	26.76
1890	NYSE	T	Thu, Jun 6, 2013	26.58	27.07	26.49	27.03
1889	NYSE	T	Wed, Jun 5, 2013	26.92	26.96	26.61	26.61
1888	NYSE	T	Tue, Jun 4, 2013	26.56	27.07	26.53	26.92
1887	NYSE	T	Mon, Jun 3, 2013	26.41	26.58	26.10	26.47
1886	NYSE	T	Fri, May 31, 2013	26.67	26.79	26.40	26.41
1885	NYSE	T	Thu, May 30, 2013	27.05	27.23	26.79	26.79
1884	NYSE	T	Wed, May 29, 2013	27.21	27.22	26.79	27.10
1883	NYSE	T	Tue, May 28, 2013	27.96	28.04	27.29	27.31
1882	NYSE	T	Fri, May 24, 2013	27.57	27.76	27.51	27.74
1881	NYSE	T	Thu, May 23, 2013	27.45	27.78	27.44	27.73
1880	NYSE	T	Wed, May 22, 2013	27.88	28.06	27.51	27.64
1879	NYSE	T	Tue, May 21, 2013	28.11	28.11	27.78	27.88
1878	NYSE	T	Mon, May 20, 2013	28.23	28.26	28.02	28.09
1877	NYSE	T	Fri, May 17, 2013	28.19	28.28	28.07	28.26
1876	NYSE	T	Thu, May 16, 2013	28.24	28.39	28.18	28.21
1875	NYSE	T	Wed, May 15, 2013	28.18	28.55	28.15	28.33
1874	NYSE	T	Tue, May 14, 2013	27.92	28.10	27.82	28.10
1873	NYSE	T	Mon, May 13, 2013	28.15	28.17	27.88	27.93
1872	NYSE	T	Fri, May 10, 2013	28.27	28.33	28.06	28.20
1871	NYSE	T	Thu, May 9, 2013	28.46	28.52	28.07	28.18
1870	NYSE	T	Wed, May 8, 2013	28.25	28.57	28.20	28.55
1869	NYSE	T	Tue, May 7, 2013	28.07	28.32	27.99	28.32
1868	NYSE	T	Mon, May 6, 2013	28.15	28.18	27.98	27.99
1867	NYSE	T	Fri, May 3, 2013	28.58	28.59	28.09	28.18
1866	NYSE	T	Thu, May 2, 2013	28.39	28.56	28.24	28.35
1865	NYSE	T	Wed, May 1, 2013	28.27	28.66	28.27	28.35
1864	NYSE	T	Tue, Apr 30, 2013	28.21	28.39	28.13	28.27
1863	NYSE	T	Mon, Apr 29, 2013	28.02	28.18	27.94	28.15
1862	NYSE	T	Fri, Apr 26, 2013	28.14	28.16	27.84	27.96
1861	NYSE	T	Thu, Apr 25, 2013	28.12	28.26	27.98	28.14
1860	NYSE	T	Wed, Apr 24, 2013	27.99	28.12	27.65	27.96
1859	NYSE	T	Tue, Apr 23, 2013	29.29	29.44	28.95	29.44
1858	NYSE	T	Mon, Apr 22, 2013	29.00	29.26	28.94	29.23
1857	NYSE	T	Fri, Apr 19, 2013	28.58	28.95	28.50	28.89
1856	NYSE	T	Thu, Apr 18, 2013	28.76	28.78	28.44	28.49
1855	NYSE	T	Wed, Apr 17, 2013	28.53	28.68	28.34	28.52
1854	NYSE	T	Tue, Apr 16, 2013	28.87	28.89	28.62	28.64
1853	NYSE	T	Mon, Apr 15, 2013	28.89	29.10	28.61	28.64
1852	NYSE	T	Fri, Apr 12, 2013	29.00	29.16	29.00	29.13
1851	NYSE	T	Thu, Apr 11, 2013	28.79	29.29	28.79	29.09
1850	NYSE	T	Wed, Apr 10, 2013	28.53	28.91	28.50	28.82
1849	NYSE	T	Tue, Apr 9, 2013	28.44	28.60	28.31	28.50
1848	NYSE	T	Mon, Apr 8, 2013	28.31	28.52	28.29	28.39
1847	NYSE	T	Fri, Apr 5, 2013	28.42	28.72	28.37	28.70
1846	NYSE	T	Thu, Apr 4, 2013	28.19	28.65	28.17	28.61
1845	NYSE	T	Wed, Apr 3, 2013	28.31	28.38	28.09	28.14
1844	NYSE	T	Tue, Apr 2, 2013	28.29	28.45	28.17	28.36
1843	NYSE	T	Mon, Apr 1, 2013	27.71	28.17	27.71	28.12
1842	NYSE	T	Thu, Mar 28, 2013	27.69	27.80	27.55	27.69
1841	NYSE	T	Wed, Mar 27, 2013	27.59	27.77	27.55	27.64
1840	NYSE	T	Tue, Mar 26, 2013	27.58	27.75	27.44	27.73
1839	NYSE	T	Mon, Mar 25, 2013	27.53	27.62	27.40	27.47
1838	NYSE	T	Fri, Mar 22, 2013	27.31	27.56	27.31	27.50
1837	NYSE	T	Thu, Mar 21, 2013	27.25	27.36	27.19	27.29
1836	NYSE	T	Wed, Mar 20, 2013	27.41	27.50	27.26	27.32
1835	NYSE	T	Tue, Mar 19, 2013	27.37	27.46	27.19	27.28
1834	NYSE	T	Mon, Mar 18, 2013	27.30	27.43	27.26	27.29
1833	NYSE	T	Fri, Mar 15, 2013	27.62	27.70	27.35	27.50
1832	NYSE	T	Thu, Mar 14, 2013	27.68	27.83	27.62	27.82
1831	NYSE	T	Wed, Mar 13, 2013	27.72	27.79	27.59	27.62
1830	NYSE	T	Tue, Mar 12, 2013	27.59	27.81	27.56	27.72
1829	NYSE	T	Mon, Mar 11, 2013	27.66	27.75	27.47	27.62
1828	NYSE	T	Fri, Mar 8, 2013	27.58	27.73	27.58	27.69
1827	NYSE	T	Thu, Mar 7, 2013	27.45	27.56	27.29	27.47
1826	NYSE	T	Wed, Mar 6, 2013	27.66	27.79	27.38	27.39
1825	NYSE	T	Tue, Mar 5, 2013	27.57	27.70	27.55	27.62
1824	NYSE	T	Mon, Mar 4, 2013	27.17	27.38	27.10	27.35
1823	NYSE	T	Fri, Mar 1, 2013	26.94	27.23	26.89	27.18
1822	NYSE	T	Thu, Feb 28, 2013	27.02	27.36	26.98	27.10
1821	NYSE	T	Wed, Feb 27, 2013	26.83	27.10	26.76	27.06
1820	NYSE	T	Tue, Feb 26, 2013	26.82	26.95	26.72	26.79
1819	NYSE	T	Mon, Feb 25, 2013	27.00	27.23	26.56	26.56
1818	NYSE	T	Fri, Feb 22, 2013	26.76	26.95	26.58	26.93
1817	NYSE	T	Thu, Feb 21, 2013	26.69	26.89	26.42	26.74
1816	NYSE	T	Wed, Feb 20, 2013	26.93	27.16	26.76	26.77
1815	NYSE	T	Tue, Feb 19, 2013	26.70	26.94	26.70	26.92
1814	NYSE	T	Fri, Feb 15, 2013	26.66	26.83	26.53	26.69
1813	NYSE	T	Thu, Feb 14, 2013	26.73	26.75	26.44	26.64
1812	NYSE	T	Wed, Feb 13, 2013	26.92	27.03	26.67	26.73
1811	NYSE	T	Tue, Feb 12, 2013	26.61	26.92	26.59	26.87
1810	NYSE	T	Mon, Feb 11, 2013	26.61	26.65	26.46	26.59
1809	NYSE	T	Fri, Feb 8, 2013	26.71	26.81	26.54	26.62
1808	NYSE	T	Thu, Feb 7, 2013	26.75	26.83	26.46	26.62
1807	NYSE	T	Wed, Feb 6, 2013	26.49	26.79	26.49	26.74
1806	NYSE	T	Tue, Feb 5, 2013	26.70	26.89	26.67	26.68
1805	NYSE	T	Mon, Feb 4, 2013	26.70	26.77	26.42	26.59
1804	NYSE	T	Fri, Feb 1, 2013	26.54	26.89	26.45	26.80
1803	NYSE	T	Thu, Jan 31, 2013	26.06	26.38	26.02	26.26
1802	NYSE	T	Wed, Jan 30, 2013	26.14	26.32	26.01	26.02
1801	NYSE	T	Tue, Jan 29, 2013	25.76	26.29	25.75	26.18
1800	NYSE	T	Mon, Jan 28, 2013	25.66	25.89	25.60	25.76
1799	NYSE	T	Fri, Jan 25, 2013	25.75	25.84	25.53	25.68
1798	NYSE	T	Thu, Jan 24, 2013	25.55	25.72	25.47	25.47
1797	NYSE	T	Wed, Jan 23, 2013	25.35	25.62	25.32	25.50
1796	NYSE	T	Tue, Jan 22, 2013	25.28	25.54	25.10	25.37
1795	NYSE	T	Fri, Jan 18, 2013	24.77	25.24	24.73	25.24
1794	NYSE	T	Thu, Jan 17, 2013	25.13	25.18	24.83	25.06
1793	NYSE	T	Wed, Jan 16, 2013	25.38	25.42	25.03	25.10
1792	NYSE	T	Tue, Jan 15, 2013	25.65	25.69	25.36	25.48
1791	NYSE	T	Mon, Jan 14, 2013	25.78	25.83	25.63	25.68
1790	NYSE	T	Fri, Jan 11, 2013	25.99	26.03	25.76	25.87
1789	NYSE	T	Thu, Jan 10, 2013	26.00	26.13	25.91	25.94
1788	NYSE	T	Wed, Jan 9, 2013	25.99	26.10	25.84	25.84
1787	NYSE	T	Tue, Jan 8, 2013	26.43	26.45	25.87	25.93
1786	NYSE	T	Mon, Jan 7, 2013	26.61	26.79	26.49	26.71
1785	NYSE	T	Fri, Jan 4, 2013	26.49	26.62	26.42	26.59
1784	NYSE	T	Thu, Jan 3, 2013	26.49	26.55	26.24	26.43
1783	NYSE	T	Wed, Jan 2, 2013	25.96	26.42	25.82	26.42
1782	NYSE	T	Mon, Dec 31, 2012	25.01	25.46	24.98	25.44
1781	NYSE	T	Fri, Dec 28, 2012	25.25	25.38	25.13	25.15
1780	NYSE	T	Thu, Dec 27, 2012	25.55	25.56	25.06	25.41
1779	NYSE	T	Wed, Dec 26, 2012	25.51	25.62	25.36	25.50
1778	NYSE	T	Mon, Dec 24, 2012	25.28	25.62	25.28	25.47
1777	NYSE	T	Fri, Dec 21, 2012	25.62	25.77	25.30	25.41
1776	NYSE	T	Thu, Dec 20, 2012	25.57	25.81	25.53	25.79
1775	NYSE	T	Wed, Dec 19, 2012	25.87	25.92	25.57	25.59
1774	NYSE	T	Tue, Dec 18, 2012	25.77	25.99	25.64	25.92
1773	NYSE	T	Mon, Dec 17, 2012	25.72	25.87	25.63	25.84
1772	NYSE	T	Fri, Dec 14, 2012	25.85	25.96	25.65	25.67
1771	NYSE	T	Thu, Dec 13, 2012	26.04	26.14	25.86	25.90
1770	NYSE	T	Wed, Dec 12, 2012	25.85	26.18	25.84	26.03
1769	NYSE	T	Tue, Dec 11, 2012	25.52	25.84	25.52	25.78
1768	NYSE	T	Mon, Dec 10, 2012	25.42	25.57	25.26	25.46
1767	NYSE	T	Fri, Dec 7, 2012	25.44	25.52	25.22	25.46
1766	NYSE	T	Thu, Dec 6, 2012	25.55	25.71	25.36	25.40
1765	NYSE	T	Wed, Dec 5, 2012	25.50	25.90	25.49	25.59
1764	NYSE	T	Tue, Dec 4, 2012	25.70	25.75	25.53	25.60
1763	NYSE	T	Mon, Dec 3, 2012	25.84	25.96	25.69	25.77
1762	NYSE	T	Fri, Nov 30, 2012	25.62	25.93	25.61	25.76
1761	NYSE	T	Thu, Nov 29, 2012	25.50	25.72	25.49	25.61
1760	NYSE	T	Wed, Nov 28, 2012	25.26	25.41	25.07	25.38
1759	NYSE	T	Tue, Nov 27, 2012	25.61	25.68	25.33	25.38
1758	NYSE	T	Mon, Nov 26, 2012	25.77	25.83	25.51	25.64
1757	NYSE	T	Fri, Nov 23, 2012	25.63	25.93	25.56	25.93
1756	NYSE	T	Wed, Nov 21, 2012	25.50	25.58	25.34	25.55
1755	NYSE	T	Tue, Nov 20, 2012	25.53	25.54	25.25	25.42
1754	NYSE	T	Mon, Nov 19, 2012	25.25	25.58	24.69	25.53
1753	NYSE	T	Fri, Nov 16, 2012	25.16	25.21	24.83	25.01
1752	NYSE	T	Thu, Nov 15, 2012	25.40	25.62	25.04	25.22
1751	NYSE	T	Wed, Nov 14, 2012	25.70	25.87	25.41	25.50
1750	NYSE	T	Tue, Nov 13, 2012	25.56	25.99	25.48	25.62
1749	NYSE	T	Mon, Nov 12, 2012	25.41	25.69	25.32	25.56
1748	NYSE	T	Fri, Nov 9, 2012	24.92	25.45	24.69	25.32
1747	NYSE	T	Thu, Nov 8, 2012	25.52	25.62	25.04	25.06
1746	NYSE	T	Wed, Nov 7, 2012	25.51	25.78	25.12	25.39
1745	NYSE	T	Tue, Nov 6, 2012	26.27	26.36	26.11	26.27
1744	NYSE	T	Mon, Nov 5, 2012	26.33	26.37	25.99	26.29
1743	NYSE	T	Fri, Nov 2, 2012	26.54	26.70	26.35	26.36
1742	NYSE	T	Thu, Nov 1, 2012	26.30	26.51	26.21	26.49
1741	NYSE	T	Wed, Oct 31, 2012	26.23	26.33	25.99	26.11
1740	NYSE	T	Fri, Oct 26, 2012	26.02	26.27	25.93	26.14
1739	NYSE	T	Thu, Oct 25, 2012	26.37	26.38	25.83	26.04
1738	NYSE	T	Wed, Oct 24, 2012	26.02	26.40	24.91	26.20
1737	NYSE	T	Tue, Oct 23, 2012	26.42	26.77	26.35	26.42
1736	NYSE	T	Mon, Oct 22, 2012	26.60	26.71	26.45	26.61
1735	NYSE	T	Fri, Oct 19, 2012	27.25	27.25	26.64	26.66
1734	NYSE	T	Thu, Oct 18, 2012	27.06	27.60	27.04	27.19
1733	NYSE	T	Wed, Oct 17, 2012	26.87	27.08	26.75	26.96
1732	NYSE	T	Tue, Oct 16, 2012	26.59	26.92	26.50	26.72
1731	NYSE	T	Mon, Oct 15, 2012	26.72	26.74	26.29	26.58
1730	NYSE	T	Fri, Oct 12, 2012	27.36	27.38	26.72	26.89
1729	NYSE	T	Thu, Oct 11, 2012	27.93	28.00	27.37	27.37
1728	NYSE	T	Wed, Oct 10, 2012	27.99	28.04	27.81	27.87
1727	NYSE	T	Tue, Oct 9, 2012	28.42	28.45	28.02	28.03
1726	NYSE	T	Mon, Oct 8, 2012	28.46	28.59	28.30	28.42
1725	NYSE	T	Fri, Oct 5, 2012	28.83	28.90	28.49	28.58
1724	NYSE	T	Thu, Oct 4, 2012	28.93	29.01	28.85	28.94
1723	NYSE	T	Wed, Oct 3, 2012	28.60	28.93	28.43	28.81
1722	NYSE	T	Tue, Oct 2, 2012	28.63	28.76	28.44	28.54
1721	NYSE	T	Mon, Oct 1, 2012	28.40	28.66	28.38	28.49
1720	NYSE	T	Fri, Sep 28, 2012	28.61	28.66	28.38	28.46
1719	NYSE	T	Thu, Sep 27, 2012	28.78	28.90	28.61	28.67
1718	NYSE	T	Wed, Sep 26, 2012	28.74	28.97	28.68	28.74
1717	NYSE	T	Tue, Sep 25, 2012	28.94	29.11	28.71	28.73
1716	NYSE	T	Mon, Sep 24, 2012	28.91	29.05	28.84	28.87
1715	NYSE	T	Fri, Sep 21, 2012	28.71	29.12	28.71	28.74
1714	NYSE	T	Thu, Sep 20, 2012	28.47	28.76	28.38	28.64
1713	NYSE	T	Wed, Sep 19, 2012	28.34	28.65	28.32	28.50
1712	NYSE	T	Tue, Sep 18, 2012	28.32	28.49	28.10	28.42
1711	NYSE	T	Mon, Sep 17, 2012	28.03	28.42	28.01	28.38
1710	NYSE	T	Fri, Sep 14, 2012	28.49	28.59	27.96	28.12
1709	NYSE	T	Thu, Sep 13, 2012	28.45	28.84	28.40	28.79
1708	NYSE	T	Wed, Sep 12, 2012	28.42	28.76	28.30	28.47
1707	NYSE	T	Tue, Sep 11, 2012	28.26	28.53	28.26	28.39
1706	NYSE	T	Mon, Sep 10, 2012	28.17	28.41	28.09	28.24
1705	NYSE	T	Fri, Sep 7, 2012	28.27	28.27	27.86	28.15
1704	NYSE	T	Thu, Sep 6, 2012	28.06	28.33	28.01	28.26
1703	NYSE	T	Wed, Sep 5, 2012	27.76	27.94	27.70	27.87
1702	NYSE	T	Tue, Sep 4, 2012	27.61	27.87	27.58	27.78
1701	NYSE	T	Fri, Aug 31, 2012	27.85	27.90	27.59	27.66
1700	NYSE	T	Thu, Aug 30, 2012	27.70	27.81	27.60	27.69
1699	NYSE	T	Wed, Aug 29, 2012	27.67	27.96	27.67	27.79
1698	NYSE	T	Tue, Aug 28, 2012	27.72	27.93	27.62	27.66
1697	NYSE	T	Mon, Aug 27, 2012	27.80	27.92	27.74	27.83
1696	NYSE	T	Fri, Aug 24, 2012	27.52	27.96	27.51	27.89
1695	NYSE	T	Thu, Aug 23, 2012	27.60	27.70	27.50	27.59
1694	NYSE	T	Wed, Aug 22, 2012	27.58	27.72	27.51	27.59
1693	NYSE	T	Tue, Aug 21, 2012	27.82	27.84	27.60	27.62
1692	NYSE	T	Mon, Aug 20, 2012	27.95	27.96	27.78	27.84
1691	NYSE	T	Fri, Aug 17, 2012	28.14	28.15	27.97	28.06
1690	NYSE	T	Thu, Aug 16, 2012	27.99	28.17	27.65	28.11
1689	NYSE	T	Wed, Aug 15, 2012	28.01	28.13	27.90	28.00
1688	NYSE	T	Tue, Aug 14, 2012	28.26	28.32	28.06	28.12
1687	NYSE	T	Mon, Aug 13, 2012	28.24	28.31	28.17	28.22
1686	NYSE	T	Fri, Aug 10, 2012	28.06	28.30	27.96	28.30
1685	NYSE	T	Thu, Aug 9, 2012	28.17	28.22	27.96	28.10
1684	NYSE	T	Wed, Aug 8, 2012	28.18	28.31	27.95	28.25
1683	NYSE	T	Tue, Aug 7, 2012	28.47	28.53	28.24	28.26
1682	NYSE	T	Mon, Aug 6, 2012	28.36	28.66	28.36	28.39
1681	NYSE	T	Fri, Aug 3, 2012	28.58	28.68	28.28	28.36
1680	NYSE	T	Thu, Aug 2, 2012	28.32	28.50	28.18	28.33
1679	NYSE	T	Wed, Aug 1, 2012	28.79	28.89	28.41	28.41
1678	NYSE	T	Tue, Jul 31, 2012	28.15	28.76	28.15	28.62
1677	NYSE	T	Mon, Jul 30, 2012	27.99	28.45	27.95	28.25
1676	NYSE	T	Fri, Jul 27, 2012	27.53	28.19	27.50	28.03
1675	NYSE	T	Thu, Jul 26, 2012	27.05	27.50	27.04	27.40
1674	NYSE	T	Wed, Jul 25, 2012	26.30	26.81	26.21	26.67
1673	NYSE	T	Tue, Jul 24, 2012	26.76	26.91	25.84	26.14
1672	NYSE	T	Mon, Jul 23, 2012	26.42	26.79	26.33	26.70
1671	NYSE	T	Fri, Jul 20, 2012	26.67	26.79	26.49	26.64
1670	NYSE	T	Thu, Jul 19, 2012	27.06	27.07	26.57	26.78
1669	NYSE	T	Wed, Jul 18, 2012	26.98	27.32	26.89	27.32
1668	NYSE	T	Tue, Jul 17, 2012	26.67	27.10	26.61	27.04
1667	NYSE	T	Mon, Jul 16, 2012	26.58	26.84	26.56	26.73
1666	NYSE	T	Fri, Jul 13, 2012	26.36	26.68	26.30	26.68
1665	NYSE	T	Thu, Jul 12, 2012	26.45	26.49	26.15	26.32
1664	NYSE	T	Wed, Jul 11, 2012	26.73	26.78	26.49	26.61
1663	NYSE	T	Tue, Jul 10, 2012	26.95	26.97	26.71	26.75
1662	NYSE	T	Mon, Jul 9, 2012	26.70	26.82	26.59	26.82
1661	NYSE	T	Fri, Jul 6, 2012	26.45	26.79	26.34	26.75
1660	NYSE	T	Thu, Jul 5, 2012	27.14	27.15	26.82	27.00
1659	NYSE	T	Tue, Jul 3, 2012	27.33	27.33	27.02	27.17
1658	NYSE	T	Mon, Jul 2, 2012	26.95	27.32	26.90	27.32
1657	NYSE	T	Fri, Jun 29, 2012	26.95	26.97	26.75	26.92
1656	NYSE	T	Thu, Jun 28, 2012	26.44	26.72	26.38	26.71
1655	NYSE	T	Wed, Jun 27, 2012	26.45	26.63	26.43	26.56
1654	NYSE	T	Tue, Jun 26, 2012	26.36	26.51	26.30	26.40
1653	NYSE	T	Mon, Jun 25, 2012	26.39	26.45	26.24	26.38
1652	NYSE	T	Fri, Jun 22, 2012	26.58	26.67	26.41	26.55
1651	NYSE	T	Thu, Jun 21, 2012	26.75	26.91	26.40	26.44
1650	NYSE	T	Wed, Jun 20, 2012	26.70	26.89	26.57	26.73
1649	NYSE	T	Tue, Jun 19, 2012	27.01	27.02	26.56	26.77
1648	NYSE	T	Mon, Jun 18, 2012	26.92	27.16	26.87	26.89
1647	NYSE	T	Fri, Jun 15, 2012	27.12	27.17	26.88	26.95
1646	NYSE	T	Thu, Jun 14, 2012	26.36	27.11	26.33	26.94
1645	NYSE	T	Wed, Jun 13, 2012	26.37	26.46	26.21	26.40
1644	NYSE	T	Tue, Jun 12, 2012	26.14	26.41	25.98	26.40
1643	NYSE	T	Mon, Jun 11, 2012	26.21	26.42	26.09	26.11
1642	NYSE	T	Fri, Jun 8, 2012	25.76	26.16	25.75	26.08
1641	NYSE	T	Thu, Jun 7, 2012	26.21	26.22	25.78	25.78
1640	NYSE	T	Wed, Jun 6, 2012	25.81	26.09	25.70	26.09
1639	NYSE	T	Tue, Jun 5, 2012	25.73	25.86	25.62	25.71
1638	NYSE	T	Mon, Jun 4, 2012	25.59	25.87	25.55	25.78
1637	NYSE	T	Fri, Jun 1, 2012	25.74	25.82	25.50	25.59
1636	NYSE	T	Thu, May 31, 2012	25.53	25.97	25.50	25.79
1635	NYSE	T	Wed, May 30, 2012	25.45	25.75	25.44	25.54
1634	NYSE	T	Tue, May 29, 2012	25.58	25.65	25.44	25.62
1633	NYSE	T	Fri, May 25, 2012	25.41	25.55	25.30	25.43
1632	NYSE	T	Thu, May 24, 2012	25.19	25.44	25.18	25.39
1631	NYSE	T	Wed, May 23, 2012	25.16	25.40	24.97	25.18
1630	NYSE	T	Tue, May 22, 2012	25.33	25.52	25.24	25.32
1629	NYSE	T	Mon, May 21, 2012	25.44	25.62	25.33	25.38
1628	NYSE	T	Fri, May 18, 2012	25.22	25.52	25.21	25.41
1627	NYSE	T	Thu, May 17, 2012	25.04	25.30	24.99	25.13
1626	NYSE	T	Wed, May 16, 2012	25.26	25.32	25.04	25.05
1625	NYSE	T	Tue, May 15, 2012	25.14	25.36	25.10	25.17
1624	NYSE	T	Mon, May 14, 2012	25.22	25.33	24.95	25.31
1623	NYSE	T	Fri, May 11, 2012	25.19	25.60	25.16	25.35
1622	NYSE	T	Thu, May 10, 2012	24.96	25.10	24.86	25.01
1621	NYSE	T	Wed, May 9, 2012	24.81	24.93	24.69	24.76
1620	NYSE	T	Tue, May 8, 2012	24.76	25.06	24.76	24.94
1619	NYSE	T	Mon, May 7, 2012	24.52	24.98	24.51	24.91
1618	NYSE	T	Fri, May 4, 2012	24.94	24.99	24.77	24.80
1617	NYSE	T	Thu, May 3, 2012	24.77	25.02	24.73	24.99
1616	NYSE	T	Wed, May 2, 2012	24.94	25.04	24.79	24.94
1615	NYSE	T	Tue, May 1, 2012	24.85	25.16	24.85	24.95
1614	NYSE	T	Mon, Apr 30, 2012	24.55	24.87	24.55	24.84
1613	NYSE	T	Fri, Apr 27, 2012	24.51	24.72	24.49	24.66
1612	NYSE	T	Thu, Apr 26, 2012	23.99	24.55	23.99	24.48
1611	NYSE	T	Wed, Apr 25, 2012	23.97	24.13	23.94	23.96
1610	NYSE	T	Tue, Apr 24, 2012	23.56	24.09	23.50	23.94
1609	NYSE	T	Mon, Apr 23, 2012	23.30	23.32	23.10	23.10
1608	NYSE	T	Fri, Apr 20, 2012	23.20	23.47	23.17	23.29
1607	NYSE	T	Thu, Apr 19, 2012	23.24	23.31	23.10	23.20
1606	NYSE	T	Wed, Apr 18, 2012	23.21	23.28	23.14	23.21
1605	NYSE	T	Tue, Apr 17, 2012	23.22	23.36	23.15	23.32
1604	NYSE	T	Mon, Apr 16, 2012	23.07	23.19	23.02	23.10
1603	NYSE	T	Fri, Apr 13, 2012	23.21	23.29	23.04	23.05
1602	NYSE	T	Thu, Apr 12, 2012	23.24	23.31	23.16	23.28
1601	NYSE	T	Wed, Apr 11, 2012	22.94	23.03	22.85	22.98
1600	NYSE	T	Tue, Apr 10, 2012	23.04	23.11	22.61	22.74
1599	NYSE	T	Mon, Apr 9, 2012	23.15	23.28	23.06	23.13
1598	NYSE	T	Thu, Apr 5, 2012	23.47	23.52	23.21	23.35
1597	NYSE	T	Wed, Apr 4, 2012	23.68	23.90	23.68	23.83
1596	NYSE	T	Tue, Apr 3, 2012	23.72	23.85	23.65	23.72
1595	NYSE	T	Mon, Apr 2, 2012	23.61	23.84	23.60	23.74
1594	NYSE	T	Fri, Mar 30, 2012	23.64	23.68	23.52	23.57
1593	NYSE	T	Thu, Mar 29, 2012	23.44	23.56	23.22	23.56
1592	NYSE	T	Wed, Mar 28, 2012	23.80	23.83	23.55	23.67
1591	NYSE	T	Tue, Mar 27, 2012	23.99	24.12	23.85	23.88
1590	NYSE	T	Mon, Mar 26, 2012	23.86	24.02	23.84	23.99
1589	NYSE	T	Fri, Mar 23, 2012	23.90	23.94	23.68	23.79
1588	NYSE	T	Thu, Mar 22, 2012	24.00	24.05	23.82	23.93
1587	NYSE	T	Wed, Mar 21, 2012	24.04	24.13	24.02	24.03
1586	NYSE	T	Tue, Mar 20, 2012	23.85	24.02	23.78	23.99
1585	NYSE	T	Mon, Mar 19, 2012	23.75	23.96	23.66	23.89
1584	NYSE	T	Fri, Mar 16, 2012	23.93	23.93	23.78	23.84
1583	NYSE	T	Thu, Mar 15, 2012	23.74	23.89	23.66	23.88
1582	NYSE	T	Wed, Mar 14, 2012	23.85	24.00	23.72	23.74
1581	NYSE	T	Tue, Mar 13, 2012	23.79	23.88	23.73	23.87
1580	NYSE	T	Mon, Mar 12, 2012	23.55	23.79	23.53	23.73
1579	NYSE	T	Fri, Mar 9, 2012	23.40	23.53	23.40	23.53
1578	NYSE	T	Thu, Mar 8, 2012	23.45	23.51	23.31	23.40
1577	NYSE	T	Wed, Mar 7, 2012	23.16	23.38	23.16	23.31
1576	NYSE	T	Tue, Mar 6, 2012	23.25	23.38	23.14	23.19
1575	NYSE	T	Mon, Mar 5, 2012	23.28	23.48	23.21	23.39
1574	NYSE	T	Fri, Mar 2, 2012	23.15	23.40	23.10	23.30
1573	NYSE	T	Thu, Mar 1, 2012	23.05	23.14	22.76	23.12
1572	NYSE	T	Wed, Feb 29, 2012	23.01	23.13	23.00	23.09
1571	NYSE	T	Tue, Feb 28, 2012	22.95	23.08	22.92	23.04
1570	NYSE	T	Mon, Feb 27, 2012	22.88	22.97	22.86	22.92
1569	NYSE	T	Fri, Feb 24, 2012	22.97	23.01	22.86	22.90
1568	NYSE	T	Thu, Feb 23, 2012	22.81	23.01	22.81	22.99
1567	NYSE	T	Wed, Feb 22, 2012	22.83	22.92	22.79	22.85
1566	NYSE	T	Tue, Feb 21, 2012	22.72	22.95	22.70	22.90
1565	NYSE	T	Fri, Feb 17, 2012	22.75	22.76	22.64	22.65
1564	NYSE	T	Thu, Feb 16, 2012	22.57	22.78	22.53	22.66
1563	NYSE	T	Wed, Feb 15, 2012	22.63	22.70	22.47	22.55
1562	NYSE	T	Tue, Feb 14, 2012	22.73	22.76	22.53	22.70
1561	NYSE	T	Mon, Feb 13, 2012	22.58	22.73	22.58	22.67
1560	NYSE	T	Fri, Feb 10, 2012	22.51	22.62	22.42	22.52
1559	NYSE	T	Thu, Feb 9, 2012	22.69	22.69	22.55	22.64
1558	NYSE	T	Wed, Feb 8, 2012	22.67	22.76	22.66	22.66
1557	NYSE	T	Tue, Feb 7, 2012	22.53	22.76	22.49	22.67
1556	NYSE	T	Mon, Feb 6, 2012	22.51	22.63	22.41	22.62
1555	NYSE	T	Fri, Feb 3, 2012	22.62	22.70	22.54	22.61
1554	NYSE	T	Thu, Feb 2, 2012	22.55	22.58	22.43	22.48
1553	NYSE	T	Wed, Feb 1, 2012	22.58	22.59	22.33	22.34
1552	NYSE	T	Tue, Jan 31, 2012	22.30	22.30	22.06	22.20
1551	NYSE	T	Mon, Jan 30, 2012	21.98	22.18	21.90	22.15
1550	NYSE	T	Fri, Jan 27, 2012	22.26	22.29	22.00	22.01
1549	NYSE	T	Thu, Jan 26, 2012	22.57	22.63	22.18	22.23
1548	NYSE	T	Wed, Jan 25, 2012	22.69	22.82	22.42	22.80
1547	NYSE	T	Tue, Jan 24, 2012	22.79	22.79	22.58	22.71
1546	NYSE	T	Mon, Jan 23, 2012	23.03	23.07	22.84	22.95
1545	NYSE	T	Fri, Jan 20, 2012	22.96	23.04	22.91	23.03
1544	NYSE	T	Thu, Jan 19, 2012	22.88	22.98	22.87	22.96
1543	NYSE	T	Wed, Jan 18, 2012	22.88	22.91	22.76	22.89
1542	NYSE	T	Tue, Jan 17, 2012	22.87	23.00	22.77	22.83
1541	NYSE	T	Fri, Jan 13, 2012	22.68	22.72	22.50	22.70
1540	NYSE	T	Thu, Jan 12, 2012	22.70	22.83	22.65	22.73
1539	NYSE	T	Wed, Jan 11, 2012	22.44	22.67	22.44	22.64
1538	NYSE	T	Tue, Jan 10, 2012	22.49	22.58	22.45	22.46
1537	NYSE	T	Mon, Jan 9, 2012	22.50	22.53	22.27	22.39
1536	NYSE	T	Fri, Jan 6, 2012	22.70	22.71	22.34	22.40
1535	NYSE	T	Thu, Jan 5, 2012	23.01	23.02	22.78	22.95
1534	NYSE	T	Wed, Jan 4, 2012	23.08	23.16	22.91	22.97
1533	NYSE	T	Tue, Jan 3, 2012	22.99	23.05	22.87	22.93
1532	NYSE	T	Fri, Dec 30, 2011	22.72	22.87	22.70	22.82
1531	NYSE	T	Thu, Dec 29, 2011	22.68	22.79	22.61	22.77
1530	NYSE	T	Wed, Dec 28, 2011	22.68	22.76	22.58	22.61
1529	NYSE	T	Tue, Dec 27, 2011	22.58	22.76	22.52	22.67
1528	NYSE	T	Fri, Dec 23, 2011	22.43	22.63	22.43	22.55
1527	NYSE	T	Thu, Dec 22, 2011	22.22	22.51	22.11	22.39
1526	NYSE	T	Wed, Dec 21, 2011	22.00	22.11	21.91	22.11
1525	NYSE	T	Tue, Dec 20, 2011	21.77	22.01	21.71	21.98
1524	NYSE	T	Mon, Dec 19, 2011	21.87	21.93	21.62	21.69
1523	NYSE	T	Fri, Dec 16, 2011	21.55	21.78	21.52	21.78
1522	NYSE	T	Thu, Dec 15, 2011	21.88	21.90	21.67	21.73
1521	NYSE	T	Wed, Dec 14, 2011	21.90	22.03	21.72	21.75
1520	NYSE	T	Tue, Dec 13, 2011	21.93	22.08	21.85	21.92
1519	NYSE	T	Mon, Dec 12, 2011	21.90	21.95	21.83	21.90
1518	NYSE	T	Fri, Dec 9, 2011	21.95	21.96	21.74	21.91
1517	NYSE	T	Thu, Dec 8, 2011	22.06	22.07	21.75	21.78
1516	NYSE	T	Wed, Dec 7, 2011	21.99	22.19	21.87	22.19
1515	NYSE	T	Tue, Dec 6, 2011	22.02	22.13	21.93	22.02
1514	NYSE	T	Mon, Dec 5, 2011	22.02	22.11	21.88	22.00
1513	NYSE	T	Fri, Dec 2, 2011	21.88	21.98	21.79	21.86
1512	NYSE	T	Thu, Dec 1, 2011	21.84	21.85	21.64	21.77
1511	NYSE	T	Wed, Nov 30, 2011	21.56	21.87	21.56	21.87
1510	NYSE	T	Tue, Nov 29, 2011	21.14	21.35	21.12	21.18
1509	NYSE	T	Mon, Nov 28, 2011	21.07	21.22	20.95	21.10
1508	NYSE	T	Fri, Nov 25, 2011	20.76	20.92	20.69	20.69
1507	NYSE	T	Wed, Nov 23, 2011	21.12	21.14	20.77	20.79
1506	NYSE	T	Tue, Nov 22, 2011	21.42	21.46	21.13	21.19
1505	NYSE	T	Mon, Nov 21, 2011	21.43	21.50	21.25	21.41
1504	NYSE	T	Fri, Nov 18, 2011	21.65	21.70	21.47	21.62
1503	NYSE	T	Thu, Nov 17, 2011	21.75	21.78	21.46	21.59
1502	NYSE	T	Wed, Nov 16, 2011	21.98	22.05	21.66	21.72
1501	NYSE	T	Tue, Nov 15, 2011	22.05	22.17	21.90	22.08
1500	NYSE	T	Mon, Nov 14, 2011	22.08	22.13	21.93	22.03
1499	NYSE	T	Fri, Nov 11, 2011	22.19	22.30	22.13	22.21
1498	NYSE	T	Thu, Nov 10, 2011	21.94	22.15	21.85	22.01
1497	NYSE	T	Wed, Nov 9, 2011	21.99	22.08	21.74	21.82
1496	NYSE	T	Tue, Nov 8, 2011	22.12	22.27	22.00	22.24
1495	NYSE	T	Mon, Nov 7, 2011	22.04	22.23	21.93	22.22
1494	NYSE	T	Fri, Nov 4, 2011	21.99	22.07	21.85	22.01
1493	NYSE	T	Thu, Nov 3, 2011	22.11	22.26	21.95	22.22
1492	NYSE	T	Wed, Nov 2, 2011	22.01	22.12	21.84	21.95
1491	NYSE	T	Tue, Nov 1, 2011	21.91	21.97	21.60	21.66
1490	NYSE	T	Mon, Oct 31, 2011	22.24	22.38	22.11	22.12
1489	NYSE	T	Fri, Oct 28, 2011	22.25	22.49	22.12	22.45
1488	NYSE	T	Thu, Oct 27, 2011	22.04	22.39	21.93	21.99
1487	NYSE	T	Wed, Oct 26, 2011	21.66	21.72	21.48	21.70
1486	NYSE	T	Tue, Oct 25, 2011	21.68	21.78	21.38	21.44
1485	NYSE	T	Mon, Oct 24, 2011	21.97	21.99	21.71	21.80
1484	NYSE	T	Fri, Oct 21, 2011	22.08	22.17	21.87	21.99
1483	NYSE	T	Thu, Oct 20, 2011	21.73	21.93	21.61	21.88
1482	NYSE	T	Wed, Oct 19, 2011	22.09	22.15	21.84	21.96
1481	NYSE	T	Tue, Oct 18, 2011	21.93	22.15	21.71	22.05
1480	NYSE	T	Mon, Oct 17, 2011	22.03	22.18	21.84	21.90
1479	NYSE	T	Fri, Oct 14, 2011	22.17	22.21	21.87	22.02
1478	NYSE	T	Thu, Oct 13, 2011	21.76	21.98	21.66	21.96
1477	NYSE	T	Wed, Oct 12, 2011	21.82	22.06	21.61	21.88
1476	NYSE	T	Tue, Oct 11, 2011	21.80	21.89	21.67	21.71
1475	NYSE	T	Mon, Oct 10, 2011	21.77	22.02	21.72	22.02
1474	NYSE	T	Fri, Oct 7, 2011	21.65	21.68	21.37	21.47
1473	NYSE	T	Thu, Oct 6, 2011	21.33	21.46	21.09	21.44
1472	NYSE	T	Wed, Oct 5, 2011	21.13	21.39	21.05	21.37
1471	NYSE	T	Tue, Oct 4, 2011	21.17	21.42	20.79	21.37
1470	NYSE	T	Mon, Oct 3, 2011	21.62	21.78	21.25	21.25
1469	NYSE	T	Fri, Sep 30, 2011	21.68	21.89	21.51	21.53
1468	NYSE	T	Thu, Sep 29, 2011	21.84	21.86	21.49	21.77
1467	NYSE	T	Wed, Sep 28, 2011	21.73	21.96	21.52	21.55
1466	NYSE	T	Tue, Sep 27, 2011	21.71	21.89	21.53	21.64
1465	NYSE	T	Mon, Sep 26, 2011	21.18	21.45	21.13	21.39
1464	NYSE	T	Fri, Sep 23, 2011	20.96	21.10	20.76	21.02
1463	NYSE	T	Thu, Sep 22, 2011	21.07	21.19	20.73	20.95
1462	NYSE	T	Wed, Sep 21, 2011	21.83	21.88	21.34	21.36
1461	NYSE	T	Tue, Sep 20, 2011	21.71	22.02	21.64	21.78
1460	NYSE	T	Mon, Sep 19, 2011	21.54	21.64	21.37	21.57
1459	NYSE	T	Fri, Sep 16, 2011	21.75	21.84	21.54	21.84
1458	NYSE	T	Thu, Sep 15, 2011	21.30	21.62	21.28	21.54
1457	NYSE	T	Wed, Sep 14, 2011	21.27	21.51	20.92	21.33
1456	NYSE	T	Tue, Sep 13, 2011	21.04	21.31	20.94	21.22
1455	NYSE	T	Mon, Sep 12, 2011	20.61	21.07	20.60	21.04
1454	NYSE	T	Fri, Sep 9, 2011	20.98	21.03	20.73	20.79
1453	NYSE	T	Thu, Sep 8, 2011	21.11	21.23	21.06	21.10
1452	NYSE	T	Wed, Sep 7, 2011	21.19	21.23	21.01	21.23
1451	NYSE	T	Tue, Sep 6, 2011	21.09	21.13	20.77	21.01
1450	NYSE	T	Fri, Sep 2, 2011	21.18	21.41	21.15	21.17
1449	NYSE	T	Thu, Sep 1, 2011	21.58	21.66	21.32	21.34
1448	NYSE	T	Wed, Aug 31, 2011	22.54	22.57	21.13	21.50
1447	NYSE	T	Tue, Aug 30, 2011	22.12	22.49	22.07	22.36
1446	NYSE	T	Mon, Aug 29, 2011	22.15	22.24	22.01	22.08
1445	NYSE	T	Fri, Aug 26, 2011	21.80	22.05	21.47	21.92
1444	NYSE	T	Thu, Aug 25, 2011	22.20	22.37	21.85	21.93
1443	NYSE	T	Wed, Aug 24, 2011	21.79	22.27	21.73	22.21
1442	NYSE	T	Tue, Aug 23, 2011	21.47	21.87	21.44	21.87
1441	NYSE	T	Mon, Aug 22, 2011	21.65	21.65	21.33	21.47
1440	NYSE	T	Fri, Aug 19, 2011	21.28	21.60	21.13	21.13
1439	NYSE	T	Thu, Aug 18, 2011	21.85	21.93	21.28	21.48
1438	NYSE	T	Wed, Aug 17, 2011	21.84	22.11	21.81	22.02
1437	NYSE	T	Tue, Aug 16, 2011	21.53	21.82	21.47	21.73
1436	NYSE	T	Mon, Aug 15, 2011	21.51	21.78	21.39	21.75
1435	NYSE	T	Fri, Aug 12, 2011	21.84	21.84	21.13	21.30
1434	NYSE	T	Thu, Aug 11, 2011	21.15	21.65	20.99	21.47
1433	NYSE	T	Wed, Aug 10, 2011	21.82	21.87	20.95	21.04
1432	NYSE	T	Tue, Aug 9, 2011	21.14	21.81	20.63	21.78
1431	NYSE	T	Mon, Aug 8, 2011	21.37	21.82	20.79	20.91
1430	NYSE	T	Fri, Aug 5, 2011	21.93	22.10	21.29	21.84
1429	NYSE	T	Thu, Aug 4, 2011	22.02	22.05	21.72	21.72
1428	NYSE	T	Wed, Aug 3, 2011	22.03	22.29	21.89	22.27
1427	NYSE	T	Tue, Aug 2, 2011	22.24	22.34	21.96	22.02
1426	NYSE	T	Mon, Aug 1, 2011	22.69	22.70	22.04	22.28
1425	NYSE	T	Fri, Jul 29, 2011	21.88	22.15	21.71	22.08
1424	NYSE	T	Thu, Jul 28, 2011	22.59	22.74	21.96	22.08
1423	NYSE	T	Wed, Jul 27, 2011	22.57	22.80	22.55	22.61
1422	NYSE	T	Tue, Jul 26, 2011	22.58	22.72	22.55	22.60
1421	NYSE	T	Mon, Jul 25, 2011	22.65	22.77	22.53	22.58
1420	NYSE	T	Fri, Jul 22, 2011	22.67	22.92	22.51	22.88
1419	NYSE	T	Thu, Jul 21, 2011	22.99	23.20	22.82	22.85
1418	NYSE	T	Wed, Jul 20, 2011	22.89	22.92	22.70	22.82
1417	NYSE	T	Tue, Jul 19, 2011	22.76	22.91	22.62	22.89
1416	NYSE	T	Mon, Jul 18, 2011	22.77	22.78	22.51	22.73
1415	NYSE	T	Fri, Jul 15, 2011	23.17	23.17	22.79	22.88
1414	NYSE	T	Thu, Jul 14, 2011	23.28	23.35	23.05	23.08
1413	NYSE	T	Wed, Jul 13, 2011	23.29	23.47	23.19	23.26
1412	NYSE	T	Tue, Jul 12, 2011	23.16	23.50	23.16	23.22
1411	NYSE	T	Mon, Jul 11, 2011	23.33	23.38	23.17	23.25
1410	NYSE	T	Fri, Jul 8, 2011	23.44	23.62	23.41	23.50
1409	NYSE	T	Thu, Jul 7, 2011	23.59	23.63	23.45	23.57
1408	NYSE	T	Wed, Jul 6, 2011	23.66	23.69	23.48	23.57
1407	NYSE	T	Tue, Jul 5, 2011	23.96	23.99	23.82	23.87
1406	NYSE	T	Fri, Jul 1, 2011	23.72	23.95	23.68	23.91
1405	NYSE	T	Thu, Jun 30, 2011	23.69	23.78	23.63	23.71
1404	NYSE	T	Wed, Jun 29, 2011	23.52	23.68	23.47	23.59
1403	NYSE	T	Tue, Jun 28, 2011	23.31	23.43	23.22	23.41
1402	NYSE	T	Mon, Jun 27, 2011	23.13	23.35	23.02	23.22
1401	NYSE	T	Fri, Jun 24, 2011	23.22	23.24	22.98	22.98
1400	NYSE	T	Thu, Jun 23, 2011	23.11	23.20	22.86	23.19
1399	NYSE	T	Wed, Jun 22, 2011	23.41	23.52	23.31	23.31
1398	NYSE	T	Tue, Jun 21, 2011	23.50	23.65	23.38	23.48
1397	NYSE	T	Mon, Jun 20, 2011	23.14	23.49	23.11	23.37
1396	NYSE	T	Fri, Jun 17, 2011	23.13	23.36	23.10	23.22
1395	NYSE	T	Thu, Jun 16, 2011	22.82	22.99	22.77	22.97
1394	NYSE	T	Wed, Jun 15, 2011	23.12	23.19	22.81	22.91
1393	NYSE	T	Tue, Jun 14, 2011	23.20	23.35	23.13	23.24
1392	NYSE	T	Mon, Jun 13, 2011	22.85	23.28	22.83	23.06
1391	NYSE	T	Fri, Jun 10, 2011	22.85	23.06	22.80	22.90
1390	NYSE	T	Thu, Jun 9, 2011	22.88	23.05	22.80	22.89
1389	NYSE	T	Wed, Jun 8, 2011	22.80	23.04	22.73	22.90
1388	NYSE	T	Tue, Jun 7, 2011	22.99	23.10	22.88	22.88
1387	NYSE	T	Mon, Jun 6, 2011	23.06	23.10	22.91	22.92
1386	NYSE	T	Fri, Jun 3, 2011	23.10	23.30	23.04	23.13
1385	NYSE	T	Thu, Jun 2, 2011	23.53	23.58	23.24	23.38
1384	NYSE	T	Wed, Jun 1, 2011	23.72	23.84	23.48	23.53
1383	NYSE	T	Tue, May 31, 2011	23.76	23.89	23.64	23.82
1382	NYSE	T	Fri, May 27, 2011	23.56	23.66	23.39	23.62
1381	NYSE	T	Thu, May 26, 2011	23.38	23.59	23.35	23.48
1380	NYSE	T	Wed, May 25, 2011	23.35	23.57	23.34	23.40
1379	NYSE	T	Tue, May 24, 2011	23.46	23.62	23.42	23.52
1378	NYSE	T	Mon, May 23, 2011	23.40	23.52	23.35	23.46
1377	NYSE	T	Fri, May 20, 2011	23.66	23.98	23.54	23.64
1376	NYSE	T	Thu, May 19, 2011	23.61	23.75	23.50	23.70
1375	NYSE	T	Wed, May 18, 2011	23.52	23.59	23.34	23.55
1374	NYSE	T	Tue, May 17, 2011	23.41	23.60	23.32	23.49
1373	NYSE	T	Mon, May 16, 2011	23.64	23.69	23.41	23.44
1372	NYSE	T	Fri, May 13, 2011	23.87	23.90	23.51	23.71
1371	NYSE	T	Thu, May 12, 2011	23.72	23.99	23.65	23.88
1370	NYSE	T	Wed, May 11, 2011	23.87	23.96	23.57	23.68
1369	NYSE	T	Tue, May 10, 2011	23.75	23.96	23.69	23.92
1368	NYSE	T	Mon, May 9, 2011	23.55	23.72	23.44	23.66
1367	NYSE	T	Fri, May 6, 2011	23.82	23.91	23.49	23.59
1366	NYSE	T	Thu, May 5, 2011	23.94	24.09	23.42	23.56
1365	NYSE	T	Wed, May 4, 2011	23.93	24.08	23.87	23.99
1364	NYSE	T	Tue, May 3, 2011	23.79	24.11	23.59	24.05
1363	NYSE	T	Mon, May 2, 2011	23.85	23.94	23.51	23.56
1362	NYSE	T	Fri, Apr 29, 2011	23.68	24.00	23.45	23.49
1361	NYSE	T	Thu, Apr 28, 2011	23.73	24.02	23.62	23.68
1360	NYSE	T	Wed, Apr 27, 2011	23.37	23.78	23.33	23.72
1359	NYSE	T	Tue, Apr 26, 2011	23.16	23.39	23.14	23.35
1358	NYSE	T	Mon, Apr 25, 2011	23.15	23.19	22.97	23.06
1357	NYSE	T	Thu, Apr 21, 2011	22.85	23.21	22.81	23.16
1356	NYSE	T	Wed, Apr 20, 2011	22.77	23.02	22.58	22.74
1355	NYSE	T	Tue, Apr 19, 2011	22.88	22.98	22.78	22.88
1354	NYSE	T	Mon, Apr 18, 2011	22.96	23.01	22.81	22.88
1353	NYSE	T	Fri, Apr 15, 2011	23.05	23.16	22.88	23.13
1352	NYSE	T	Thu, Apr 14, 2011	22.70	22.97	22.65	22.86
1351	NYSE	T	Wed, Apr 13, 2011	23.03	23.05	22.73	22.78
1350	NYSE	T	Tue, Apr 12, 2011	22.98	23.07	22.92	23.00
1349	NYSE	T	Mon, Apr 11, 2011	23.21	23.28	23.13	23.14
1348	NYSE	T	Fri, Apr 8, 2011	23.14	23.19	23.01	23.18
1347	NYSE	T	Thu, Apr 7, 2011	23.01	23.07	22.64	23.05
1346	NYSE	T	Wed, Apr 6, 2011	22.88	23.06	22.82	23.00
1345	NYSE	T	Tue, Apr 5, 2011	23.15	23.40	23.11	23.17
1344	NYSE	T	Mon, Apr 4, 2011	23.20	23.28	23.13	23.22
1343	NYSE	T	Fri, Apr 1, 2011	23.30	23.35	22.92	23.11
1342	NYSE	T	Thu, Mar 31, 2011	23.12	23.28	23.03	23.10
1341	NYSE	T	Wed, Mar 30, 2011	22.73	23.38	22.70	23.18
1340	NYSE	T	Tue, Mar 29, 2011	22.13	22.70	22.11	22.68
1339	NYSE	T	Mon, Mar 28, 2011	21.90	22.36	21.81	22.16
1338	NYSE	T	Fri, Mar 25, 2011	21.62	21.81	21.60	21.78
1337	NYSE	T	Thu, Mar 24, 2011	21.51	21.71	21.44	21.54
1336	NYSE	T	Wed, Mar 23, 2011	21.16	21.30	21.10	21.24
1335	NYSE	T	Tue, Mar 22, 2011	21.35	21.36	21.13	21.21
1334	NYSE	T	Mon, Mar 21, 2011	21.71	21.96	21.20	21.33
1333	NYSE	T	Fri, Mar 18, 2011	21.10	21.17	20.94	21.09
1332	NYSE	T	Thu, Mar 17, 2011	20.88	21.07	20.80	20.94
1331	NYSE	T	Wed, Mar 16, 2011	20.92	20.94	20.58	20.63
1330	NYSE	T	Tue, Mar 15, 2011	20.90	21.09	20.76	20.99
1329	NYSE	T	Mon, Mar 14, 2011	21.38	21.45	21.10	21.28
1328	NYSE	T	Fri, Mar 11, 2011	21.50	21.68	21.31	21.48
1327	NYSE	T	Thu, Mar 10, 2011	21.67	21.75	21.53	21.59
1326	NYSE	T	Wed, Mar 9, 2011	21.51	21.81	21.41	21.73
1325	NYSE	T	Tue, Mar 8, 2011	21.24	21.59	21.21	21.47
1324	NYSE	T	Mon, Mar 7, 2011	21.10	21.21	20.93	21.06
1323	NYSE	T	Fri, Mar 4, 2011	21.30	21.40	20.98	21.07
1322	NYSE	T	Thu, Mar 3, 2011	21.38	21.43	21.16	21.23
1321	NYSE	T	Wed, Mar 2, 2011	21.19	21.53	21.16	21.26
1320	NYSE	T	Tue, Mar 1, 2011	21.47	21.53	21.16	21.19
1319	NYSE	T	Mon, Feb 28, 2011	21.32	21.44	21.25	21.42
1318	NYSE	T	Fri, Feb 25, 2011	20.98	21.27	20.96	21.23
1317	NYSE	T	Thu, Feb 24, 2011	21.14	21.17	20.84	21.07
1316	NYSE	T	Wed, Feb 23, 2011	21.32	21.35	21.15	21.16
1315	NYSE	T	Tue, Feb 22, 2011	21.38	21.45	21.17	21.28
1314	NYSE	T	Fri, Feb 18, 2011	21.53	21.57	21.40	21.56
1313	NYSE	T	Thu, Feb 17, 2011	21.33	21.55	21.25	21.51
1312	NYSE	T	Wed, Feb 16, 2011	21.28	21.43	21.20	21.36
1311	NYSE	T	Tue, Feb 15, 2011	21.38	21.39	21.13	21.31
1310	NYSE	T	Mon, Feb 14, 2011	21.44	21.53	21.29	21.48
1309	NYSE	T	Fri, Feb 11, 2011	21.23	21.58	21.20	21.49
1308	NYSE	T	Thu, Feb 10, 2011	21.12	21.47	20.98	21.31
1307	NYSE	T	Wed, Feb 9, 2011	20.97	21.14	20.85	21.11
1306	NYSE	T	Tue, Feb 8, 2011	21.11	21.13	20.96	21.07
1305	NYSE	T	Mon, Feb 7, 2011	21.11	21.14	20.91	21.10
1304	NYSE	T	Fri, Feb 4, 2011	21.18	21.18	21.01	21.11
1303	NYSE	T	Thu, Feb 3, 2011	20.88	21.14	20.82	21.13
1302	NYSE	T	Wed, Feb 2, 2011	21.16	21.17	20.80	20.88
1301	NYSE	T	Tue, Feb 1, 2011	21.07	21.07	20.86	21.04
1300	NYSE	T	Mon, Jan 31, 2011	20.70	20.82	20.53	20.77
1299	NYSE	T	Fri, Jan 28, 2011	21.13	21.15	20.69	20.75
1298	NYSE	T	Thu, Jan 27, 2011	21.19	21.32	20.99	21.23
1297	NYSE	T	Wed, Jan 26, 2011	21.79	21.85	21.65	21.68
1296	NYSE	T	Tue, Jan 25, 2011	21.50	21.71	21.44	21.71
1295	NYSE	T	Mon, Jan 24, 2011	21.48	21.56	21.37	21.50
1294	NYSE	T	Fri, Jan 21, 2011	21.37	21.50	21.31	21.38
1293	NYSE	T	Thu, Jan 20, 2011	21.50	21.52	21.25	21.31
1292	NYSE	T	Wed, Jan 19, 2011	21.39	21.49	21.32	21.38
1291	NYSE	T	Tue, Jan 18, 2011	21.55	21.58	21.33	21.38
1290	NYSE	T	Fri, Jan 14, 2011	21.14	21.47	21.07	21.46
1289	NYSE	T	Thu, Jan 13, 2011	21.24	21.28	21.04	21.19
1288	NYSE	T	Wed, Jan 12, 2011	21.07	21.29	21.01	21.16
1287	NYSE	T	Tue, Jan 11, 2011	21.22	21.31	20.91	21.07
1286	NYSE	T	Mon, Jan 10, 2011	21.54	21.59	21.23	21.39
1285	NYSE	T	Fri, Jan 7, 2011	21.96	21.97	21.63	21.78
1284	NYSE	T	Thu, Jan 6, 2011	22.32	22.35	21.66	22.00
1283	NYSE	T	Wed, Jan 5, 2011	22.51	22.72	22.32	22.63
1282	NYSE	T	Tue, Jan 4, 2011	22.49	22.58	22.38	22.55
1281	NYSE	T	Mon, Jan 3, 2011	22.40	22.44	22.27	22.39
1280	NYSE	T	Fri, Dec 31, 2010	22.16	22.29	22.11	22.18
1279	NYSE	T	Thu, Dec 30, 2010	22.08	22.16	22.05	22.14
1278	NYSE	T	Wed, Dec 29, 2010	22.11	22.22	22.05	22.12
1277	NYSE	T	Tue, Dec 28, 2010	22.16	22.19	22.05	22.06
1276	NYSE	T	Mon, Dec 27, 2010	22.02	22.19	22.00	22.08
1275	NYSE	T	Thu, Dec 23, 2010	21.99	22.07	21.93	22.04
1274	NYSE	T	Wed, Dec 22, 2010	21.90	22.01	21.88	21.99
1273	NYSE	T	Tue, Dec 21, 2010	22.05	22.10	21.93	21.94
1272	NYSE	T	Mon, Dec 20, 2010	22.27	22.28	21.87	21.99
1271	NYSE	T	Fri, Dec 17, 2010	22.04	22.09	21.81	22.05
1270	NYSE	T	Thu, Dec 16, 2010	22.05	22.15	21.98	22.06
1269	NYSE	T	Wed, Dec 15, 2010	22.14	22.31	21.88	21.99
1268	NYSE	T	Tue, Dec 14, 2010	21.76	22.15	21.75	22.15
1267	NYSE	T	Mon, Dec 13, 2010	21.85	21.89	21.71	21.72
1266	NYSE	T	Fri, Dec 10, 2010	21.82	21.87	21.70	21.81
1265	NYSE	T	Thu, Dec 9, 2010	21.63	21.75	21.59	21.75
1264	NYSE	T	Wed, Dec 8, 2010	21.65	21.67	21.47	21.61
1263	NYSE	T	Tue, Dec 7, 2010	21.44	21.70	21.38	21.54
1262	NYSE	T	Mon, Dec 6, 2010	21.43	21.53	21.33	21.36
1261	NYSE	T	Fri, Dec 3, 2010	21.42	21.51	21.29	21.50
1260	NYSE	T	Thu, Dec 2, 2010	21.29	21.62	21.29	21.55
1259	NYSE	T	Wed, Dec 1, 2010	21.22	21.37	21.16	21.35
1258	NYSE	T	Tue, Nov 30, 2010	20.97	21.08	20.78	20.98
1257	NYSE	T	Mon, Nov 29, 2010	21.02	21.04	20.75	20.91
1256	NYSE	T	Fri, Nov 26, 2010	21.13	21.20	21.06	21.08
1255	NYSE	T	Wed, Nov 24, 2010	21.23	21.31	21.19	21.24
1254	NYSE	T	Tue, Nov 23, 2010	21.21	21.25	21.07	21.16
1253	NYSE	T	Mon, Nov 22, 2010	21.38	21.38	21.17	21.35
1252	NYSE	T	Fri, Nov 19, 2010	21.42	21.49	21.21	21.38
1251	NYSE	T	Thu, Nov 18, 2010	21.28	21.48	21.28	21.47
1250	NYSE	T	Wed, Nov 17, 2010	21.27	21.31	21.08	21.10
1249	NYSE	T	Tue, Nov 16, 2010	21.48	21.51	21.16	21.31
1248	NYSE	T	Mon, Nov 15, 2010	21.56	21.81	21.48	21.61
1247	NYSE	T	Fri, Nov 12, 2010	21.68	21.71	21.28	21.48
1246	NYSE	T	Thu, Nov 11, 2010	21.85	21.97	21.70	21.76
1245	NYSE	T	Wed, Nov 10, 2010	21.94	21.95	21.67	21.93
1244	NYSE	T	Tue, Nov 9, 2010	22.03	22.09	21.93	22.02
1243	NYSE	T	Mon, Nov 8, 2010	21.96	22.06	21.90	22.02
1242	NYSE	T	Fri, Nov 5, 2010	22.24	22.24	21.99	22.09
1241	NYSE	T	Thu, Nov 4, 2010	22.06	22.26	21.96	22.22
1240	NYSE	T	Wed, Nov 3, 2010	21.90	21.97	21.71	21.93
1239	NYSE	T	Tue, Nov 2, 2010	21.85	21.97	21.83	21.84
1238	NYSE	T	Mon, Nov 1, 2010	21.76	21.81	21.61	21.68
1237	NYSE	T	Fri, Oct 29, 2010	21.45	21.61	21.41	21.53
1236	NYSE	T	Thu, Oct 28, 2010	21.54	21.62	21.44	21.51
1235	NYSE	T	Wed, Oct 27, 2010	21.33	21.44	21.19	21.40
1234	NYSE	T	Tue, Oct 26, 2010	21.41	21.53	21.33	21.37
1233	NYSE	T	Mon, Oct 25, 2010	21.50	21.53	21.33	21.41
1232	NYSE	T	Fri, Oct 22, 2010	21.38	21.44	21.24	21.35
1231	NYSE	T	Thu, Oct 21, 2010	21.30	21.59	21.20	21.39
1230	NYSE	T	Wed, Oct 20, 2010	21.37	21.64	21.36	21.59
1229	NYSE	T	Tue, Oct 19, 2010	21.48	21.49	21.13	21.29
1228	NYSE	T	Mon, Oct 18, 2010	21.43	21.66	21.43	21.60
1227	NYSE	T	Fri, Oct 15, 2010	21.65	21.67	21.28	21.38
1226	NYSE	T	Thu, Oct 14, 2010	21.50	21.61	21.40	21.51
1225	NYSE	T	Wed, Oct 13, 2010	21.55	21.65	21.44	21.49
1224	NYSE	T	Tue, Oct 12, 2010	21.34	21.51	21.23	21.43
1223	NYSE	T	Mon, Oct 11, 2010	21.28	21.47	21.28	21.38
1222	NYSE	T	Fri, Oct 8, 2010	21.41	21.42	21.03	21.30
1221	NYSE	T	Thu, Oct 7, 2010	21.62	21.68	21.15	21.32
1220	NYSE	T	Wed, Oct 6, 2010	21.93	21.93	21.31	21.60
1219	NYSE	T	Tue, Oct 5, 2010	21.90	22.21	21.87	22.16
1218	NYSE	T	Mon, Oct 4, 2010	21.77	21.95	21.66	21.78
1217	NYSE	T	Fri, Oct 1, 2010	21.78	21.86	21.63	21.75
1216	NYSE	T	Thu, Sep 30, 2010	21.72	21.93	21.56	21.59
1215	NYSE	T	Wed, Sep 29, 2010	21.82	21.87	21.59	21.67
1214	NYSE	T	Tue, Sep 28, 2010	21.87	21.91	21.64	21.83
1213	NYSE	T	Mon, Sep 27, 2010	21.59	22.00	21.53	21.79
1212	NYSE	T	Fri, Sep 24, 2010	21.66	21.74	21.51	21.57
1211	NYSE	T	Thu, Sep 23, 2010	21.53	21.70	21.47	21.52
1210	NYSE	T	Wed, Sep 22, 2010	21.66	21.83	21.56	21.58
1209	NYSE	T	Tue, Sep 21, 2010	21.57	21.80	21.37	21.59
1208	NYSE	T	Mon, Sep 20, 2010	21.44	21.61	21.30	21.54
1207	NYSE	T	Fri, Sep 17, 2010	21.31	21.38	21.13	21.26
1206	NYSE	T	Thu, Sep 16, 2010	21.13	21.25	20.98	21.22
1205	NYSE	T	Wed, Sep 15, 2010	21.07	21.25	20.97	21.14
1204	NYSE	T	Tue, Sep 14, 2010	21.09	21.22	21.04	21.08
1203	NYSE	T	Mon, Sep 13, 2010	21.13	21.19	20.98	21.08
1202	NYSE	T	Fri, Sep 10, 2010	21.04	21.07	20.85	21.01
1201	NYSE	T	Thu, Sep 9, 2010	20.79	21.10	20.77	20.99
1200	NYSE	T	Wed, Sep 8, 2010	20.61	20.73	20.56	20.67
1199	NYSE	T	Tue, Sep 7, 2010	20.68	20.72	20.48	20.58
1198	NYSE	T	Fri, Sep 3, 2010	20.61	20.75	20.42	20.71
1197	NYSE	T	Thu, Sep 2, 2010	20.65	20.74	20.53	20.68
1196	NYSE	T	Wed, Sep 1, 2010	20.56	20.75	20.45	20.64
1195	NYSE	T	Tue, Aug 31, 2010	20.03	20.40	20.00	20.40
1194	NYSE	T	Mon, Aug 30, 2010	20.27	20.33	20.10	20.10
1193	NYSE	T	Fri, Aug 27, 2010	20.18	20.38	20.08	20.33
1192	NYSE	T	Thu, Aug 26, 2010	20.36	20.38	20.11	20.15
1191	NYSE	T	Wed, Aug 25, 2010	20.06	20.37	19.95	20.30
1190	NYSE	T	Tue, Aug 24, 2010	19.84	20.27	19.78	20.17
1189	NYSE	T	Mon, Aug 23, 2010	20.07	20.22	19.99	19.99
1188	NYSE	T	Fri, Aug 20, 2010	20.23	20.29	19.87	19.96
1187	NYSE	T	Thu, Aug 19, 2010	20.53	20.61	20.23	20.36
1186	NYSE	T	Wed, Aug 18, 2010	20.34	20.67	20.27	20.59
1185	NYSE	T	Tue, Aug 17, 2010	20.15	20.45	20.15	20.36
1184	NYSE	T	Mon, Aug 16, 2010	20.10	20.16	19.99	20.11
1183	NYSE	T	Fri, Aug 13, 2010	20.09	20.29	20.03	20.17
1182	NYSE	T	Thu, Aug 12, 2010	19.97	20.34	19.93	20.12
1181	NYSE	T	Wed, Aug 11, 2010	20.12	20.22	20.01	20.04
1180	NYSE	T	Tue, Aug 10, 2010	20.16	20.44	20.12	20.39
1179	NYSE	T	Mon, Aug 9, 2010	20.13	20.35	20.07	20.27
1178	NYSE	T	Fri, Aug 6, 2010	20.02	20.11	19.80	20.03
1177	NYSE	T	Thu, Aug 5, 2010	20.01	20.30	20.01	20.18
1176	NYSE	T	Wed, Aug 4, 2010	20.09	20.19	19.92	20.11
1175	NYSE	T	Tue, Aug 3, 2010	20.08	20.30	20.06	20.14
1174	NYSE	T	Mon, Aug 2, 2010	20.00	20.14	19.88	20.07
1173	NYSE	T	Fri, Jul 30, 2010	19.47	19.70	19.47	19.58
1172	NYSE	T	Thu, Jul 29, 2010	19.88	19.93	19.56	19.64
1171	NYSE	T	Wed, Jul 28, 2010	19.81	19.89	19.64	19.78
1170	NYSE	T	Tue, Jul 27, 2010	19.64	19.93	19.64	19.74
1169	NYSE	T	Mon, Jul 26, 2010	19.42	19.69	19.38	19.59
1168	NYSE	T	Fri, Jul 23, 2010	19.50	19.56	19.21	19.28
1167	NYSE	T	Thu, Jul 22, 2010	19.16	19.50	19.14	19.25
1166	NYSE	T	Wed, Jul 21, 2010	18.79	19.00	18.66	18.81
1165	NYSE	T	Tue, Jul 20, 2010	18.64	18.72	18.49	18.71
1164	NYSE	T	Mon, Jul 19, 2010	18.73	18.84	18.68	18.78
1163	NYSE	T	Fri, Jul 16, 2010	18.85	18.94	18.60	18.64
1162	NYSE	T	Thu, Jul 15, 2010	18.86	18.91	18.68	18.87
1161	NYSE	T	Wed, Jul 14, 2010	18.76	18.95	18.71	18.84
1160	NYSE	T	Tue, Jul 13, 2010	18.82	19.01	18.80	18.83
1159	NYSE	T	Mon, Jul 12, 2010	18.68	18.76	18.58	18.75
1158	NYSE	T	Fri, Jul 9, 2010	18.57	18.78	18.53	18.74
1157	NYSE	T	Thu, Jul 8, 2010	18.41	18.55	18.27	18.54
1156	NYSE	T	Wed, Jul 7, 2010	18.12	18.42	18.02	18.36
1155	NYSE	T	Tue, Jul 6, 2010	18.47	18.49	18.26	18.42
1154	NYSE	T	Fri, Jul 2, 2010	18.43	18.44	18.19	18.33
1153	NYSE	T	Thu, Jul 1, 2010	18.31	18.42	18.11	18.37
1152	NYSE	T	Wed, Jun 30, 2010	18.38	18.45	18.20	18.26
1151	NYSE	T	Tue, Jun 29, 2010	18.76	18.79	18.32	18.46
1150	NYSE	T	Mon, Jun 28, 2010	18.78	19.01	18.76	18.83
1149	NYSE	T	Fri, Jun 25, 2010	18.97	18.98	18.63	18.71
1148	NYSE	T	Thu, Jun 24, 2010	19.13	19.26	18.87	18.91
1147	NYSE	T	Wed, Jun 23, 2010	19.17	19.32	19.13	19.20
1146	NYSE	T	Tue, Jun 22, 2010	19.19	19.32	19.09	19.14
1145	NYSE	T	Mon, Jun 21, 2010	19.31	19.33	19.13	19.20
1144	NYSE	T	Fri, Jun 18, 2010	19.34	19.37	19.04	19.19
1143	NYSE	T	Thu, Jun 17, 2010	19.28	19.30	18.96	19.30
1142	NYSE	T	Wed, Jun 16, 2010	19.21	19.27	19.11	19.26
1141	NYSE	T	Tue, Jun 15, 2010	19.13	19.28	19.03	19.28
1140	NYSE	T	Mon, Jun 14, 2010	19.15	19.28	18.98	19.00
1139	NYSE	T	Fri, Jun 11, 2010	19.03	19.13	18.89	19.09
1138	NYSE	T	Thu, Jun 10, 2010	19.02	19.26	19.01	19.20
1137	NYSE	T	Wed, Jun 9, 2010	18.94	19.03	18.72	18.79
1136	NYSE	T	Tue, Jun 8, 2010	18.42	18.89	18.38	18.85
1135	NYSE	T	Mon, Jun 7, 2010	18.36	18.61	18.27	18.36
1134	NYSE	T	Fri, Jun 4, 2010	18.51	18.52	18.14	18.24
1133	NYSE	T	Thu, Jun 3, 2010	18.78	18.82	18.58	18.72
1132	NYSE	T	Wed, Jun 2, 2010	18.45	18.71	18.41	18.70
1131	NYSE	T	Tue, Jun 1, 2010	18.32	18.72	18.21	18.36
1130	NYSE	T	Fri, May 28, 2010	18.57	18.67	18.33	18.34
1129	NYSE	T	Thu, May 27, 2010	18.42	18.61	18.30	18.59
1128	NYSE	T	Wed, May 26, 2010	18.35	18.43	18.13	18.21
1127	NYSE	T	Tue, May 25, 2010	18.18	18.41	17.95	18.36
1126	NYSE	T	Mon, May 24, 2010	18.65	18.68	18.34	18.44
1125	NYSE	T	Fri, May 21, 2010	18.39	18.77	18.39	18.76
1124	NYSE	T	Thu, May 20, 2010	19.08	19.10	18.76	18.84
1123	NYSE	T	Wed, May 19, 2010	19.27	19.41	19.10	19.30
1122	NYSE	T	Tue, May 18, 2010	19.52	19.55	19.10	19.31
1121	NYSE	T	Mon, May 17, 2010	19.21	19.54	19.09	19.45
1120	NYSE	T	Fri, May 14, 2010	19.42	19.46	19.01	19.17
1119	NYSE	T	Thu, May 13, 2010	19.47	19.60	19.34	19.43
1118	NYSE	T	Wed, May 12, 2010	19.42	19.54	19.29	19.49
1117	NYSE	T	Tue, May 11, 2010	19.25	19.48	19.13	19.35
1116	NYSE	T	Mon, May 10, 2010	19.45	19.64	19.17	19.38
1115	NYSE	T	Fri, May 7, 2010	19.03	19.24	18.70	18.94
1114	NYSE	T	Thu, May 6, 2010	19.41	19.43	18.14	18.98
1113	NYSE	T	Wed, May 5, 2010	19.55	19.73	19.43	19.45
1112	NYSE	T	Tue, May 4, 2010	19.87	19.95	19.44	19.55
1111	NYSE	T	Mon, May 3, 2010	19.81	19.95	19.68	19.84
1110	NYSE	T	Fri, Apr 30, 2010	19.78	20.00	19.66	19.67
1109	NYSE	T	Thu, Apr 29, 2010	19.68	19.85	19.58	19.73
1108	NYSE	T	Wed, Apr 28, 2010	19.62	19.70	19.34	19.56
1107	NYSE	T	Tue, Apr 27, 2010	19.78	19.86	19.53	19.59
1106	NYSE	T	Mon, Apr 26, 2010	19.80	19.94	19.78	19.83
1105	NYSE	T	Fri, Apr 23, 2010	19.75	19.84	19.62	19.81
1104	NYSE	T	Thu, Apr 22, 2010	19.69	19.86	19.47	19.83
1103	NYSE	T	Wed, Apr 21, 2010	20.18	20.19	19.73	19.88
1102	NYSE	T	Tue, Apr 20, 2010	19.94	20.18	19.90	20.12
1101	NYSE	T	Mon, Apr 19, 2010	19.69	19.96	19.59	19.91
1100	NYSE	T	Fri, Apr 16, 2010	19.78	19.89	19.56	19.57
1099	NYSE	T	Thu, Apr 15, 2010	19.74	19.85	19.65	19.81
1098	NYSE	T	Wed, Apr 14, 2010	19.75	19.81	19.64	19.81
1097	NYSE	T	Tue, Apr 13, 2010	19.87	19.95	19.64	19.78
1096	NYSE	T	Mon, Apr 12, 2010	20.05	20.13	19.88	19.91
1095	NYSE	T	Fri, Apr 9, 2010	19.71	20.01	19.67	19.96
1094	NYSE	T	Thu, Apr 8, 2010	19.33	19.67	19.32	19.64
1093	NYSE	T	Wed, Apr 7, 2010	19.62	19.65	19.23	19.36
1092	NYSE	T	Tue, Apr 6, 2010	19.83	19.89	19.74	19.86
1091	NYSE	T	Mon, Apr 5, 2010	19.85	19.90	19.72	19.86
1090	NYSE	T	Thu, Apr 1, 2010	19.66	19.78	19.56	19.71
1089	NYSE	T	Wed, Mar 31, 2010	19.55	19.65	19.44	19.50
1088	NYSE	T	Tue, Mar 30, 2010	19.80	19.87	19.50	19.59
1087	NYSE	T	Mon, Mar 29, 2010	19.89	20.05	19.85	20.01
1086	NYSE	T	Fri, Mar 26, 2010	19.75	20.00	19.71	19.81
1085	NYSE	T	Thu, Mar 25, 2010	19.95	19.96	19.71	19.74
1084	NYSE	T	Wed, Mar 24, 2010	19.94	20.00	19.71	19.82
1083	NYSE	T	Tue, Mar 23, 2010	19.99	20.05	19.87	20.04
1082	NYSE	T	Mon, Mar 22, 2010	19.77	20.03	19.68	19.93
1081	NYSE	T	Fri, Mar 19, 2010	19.77	19.86	19.62	19.81
1080	NYSE	T	Thu, Mar 18, 2010	19.59	19.69	19.55	19.67
1079	NYSE	T	Wed, Mar 17, 2010	19.59	19.62	19.51	19.55
1078	NYSE	T	Tue, Mar 16, 2010	19.52	19.62	19.41	19.51
1077	NYSE	T	Mon, Mar 15, 2010	19.38	19.47	19.29	19.46
1076	NYSE	T	Fri, Mar 12, 2010	19.39	19.42	19.18	19.34
1075	NYSE	T	Thu, Mar 11, 2010	19.19	19.32	19.10	19.32
1074	NYSE	T	Wed, Mar 10, 2010	19.33	19.41	19.15	19.26
1073	NYSE	T	Tue, Mar 9, 2010	19.13	19.42	19.10	19.29
1072	NYSE	T	Mon, Mar 8, 2010	18.91	19.14	18.79	19.08
1071	NYSE	T	Fri, Mar 5, 2010	18.89	18.91	18.73	18.86
1070	NYSE	T	Thu, Mar 4, 2010	18.79	18.87	18.72	18.84
1069	NYSE	T	Wed, Mar 3, 2010	18.89	18.89	18.73	18.79
1068	NYSE	T	Tue, Mar 2, 2010	18.87	18.91	18.65	18.78
1067	NYSE	T	Mon, Mar 1, 2010	18.80	18.92	18.74	18.87
1066	NYSE	T	Fri, Feb 26, 2010	18.76	18.80	18.65	18.73
1065	NYSE	T	Thu, Feb 25, 2010	18.69	18.76	18.58	18.70
1064	NYSE	T	Wed, Feb 24, 2010	18.78	18.83	18.72	18.80
1063	NYSE	T	Tue, Feb 23, 2010	18.87	18.89	18.74	18.74
1062	NYSE	T	Mon, Feb 22, 2010	18.97	18.99	18.85	18.88
1061	NYSE	T	Fri, Feb 19, 2010	19.02	19.17	18.88	18.94
1060	NYSE	T	Thu, Feb 18, 2010	19.17	19.27	18.99	19.05
1059	NYSE	T	Wed, Feb 17, 2010	19.18	19.26	19.02	19.17
1058	NYSE	T	Tue, Feb 16, 2010	19.10	19.24	18.97	19.11
1057	NYSE	T	Fri, Feb 12, 2010	18.89	18.98	18.76	18.92
1056	NYSE	T	Thu, Feb 11, 2010	18.91	19.16	18.74	19.01
1055	NYSE	T	Wed, Feb 10, 2010	19.04	19.06	18.88	18.96
1054	NYSE	T	Tue, Feb 9, 2010	19.01	19.19	18.91	19.07
1053	NYSE	T	Mon, Feb 8, 2010	19.01	19.07	18.84	18.85
1052	NYSE	T	Fri, Feb 5, 2010	18.96	19.10	18.84	19.05
1051	NYSE	T	Thu, Feb 4, 2010	19.19	19.24	18.89	18.89
1050	NYSE	T	Wed, Feb 3, 2010	19.34	19.48	19.17	19.31
1049	NYSE	T	Tue, Feb 2, 2010	19.15	19.50	19.07	19.39
1048	NYSE	T	Mon, Feb 1, 2010	19.38	19.41	19.08	19.16
1047	NYSE	T	Fri, Jan 29, 2010	19.33	19.44	19.13	19.14
1046	NYSE	T	Thu, Jan 28, 2010	19.40	19.74	19.09	19.28
1045	NYSE	T	Wed, Jan 27, 2010	19.03	19.71	18.94	19.34
1044	NYSE	T	Tue, Jan 26, 2010	19.17	19.25	18.91	19.12
1043	NYSE	T	Mon, Jan 25, 2010	19.42	19.55	19.11	19.31
1042	NYSE	T	Fri, Jan 22, 2010	19.26	19.50	19.14	19.16
1041	NYSE	T	Thu, Jan 21, 2010	19.56	19.61	19.17	19.38
1040	NYSE	T	Wed, Jan 20, 2010	19.65	19.65	19.40	19.50
1039	NYSE	T	Tue, Jan 19, 2010	19.56	19.81	19.47	19.78
1038	NYSE	T	Fri, Jan 15, 2010	19.81	19.83	19.36	19.47
1037	NYSE	T	Thu, Jan 14, 2010	20.11	20.27	19.68	19.77
1036	NYSE	T	Wed, Jan 13, 2010	20.38	20.45	20.02	20.11
1035	NYSE	T	Tue, Jan 12, 2010	20.27	20.46	20.21	20.35
1034	NYSE	T	Mon, Jan 11, 2010	20.51	20.55	20.27	20.36
1033	NYSE	T	Fri, Jan 8, 2010	20.60	20.67	20.29	20.45
1032	NYSE	T	Thu, Jan 7, 2010	20.82	20.90	20.47	20.61
1031	NYSE	T	Wed, Jan 6, 2010	21.10	21.16	20.79	20.84
1030	NYSE	T	Tue, Jan 5, 2010	21.66	21.68	21.40	21.47
1029	NYSE	T	Mon, Jan 4, 2010	21.44	21.59	21.34	21.57
1028	NYSE	T	Thu, Dec 31, 2009	21.35	21.46	21.15	21.16
1027	NYSE	T	Wed, Dec 30, 2009	21.33	21.59	21.30	21.38
1026	NYSE	T	Tue, Dec 29, 2009	21.44	21.48	21.31	21.39
1025	NYSE	T	Mon, Dec 28, 2009	21.32	21.39	21.25	21.38
1024	NYSE	T	Thu, Dec 24, 2009	21.21	21.22	21.10	21.21
1023	NYSE	T	Wed, Dec 23, 2009	21.12	21.17	20.98	21.16
1022	NYSE	T	Tue, Dec 22, 2009	20.93	21.10	20.80	21.06
1021	NYSE	T	Mon, Dec 21, 2009	20.66	20.90	20.66	20.79
1020	NYSE	T	Fri, Dec 18, 2009	20.73	20.79	20.51	20.62
1019	NYSE	T	Thu, Dec 17, 2009	20.64	20.72	20.46	20.55
1018	NYSE	T	Wed, Dec 16, 2009	20.88	20.98	20.74	20.77
1017	NYSE	T	Tue, Dec 15, 2009	21.07	21.13	20.75	20.83
1016	NYSE	T	Mon, Dec 14, 2009	21.40	21.41	21.13	21.17
1015	NYSE	T	Fri, Dec 11, 2009	21.10	21.21	20.99	21.14
1014	NYSE	T	Thu, Dec 10, 2009	20.91	21.10	20.87	20.95
1013	NYSE	T	Wed, Dec 9, 2009	20.67	20.89	20.65	20.80
1012	NYSE	T	Tue, Dec 8, 2009	21.13	21.13	20.76	20.84
1011	NYSE	T	Mon, Dec 7, 2009	20.99	21.33	20.91	21.11
1010	NYSE	T	Fri, Dec 4, 2009	21.03	21.11	20.77	20.83
1009	NYSE	T	Thu, Dec 3, 2009	20.67	20.94	20.57	20.77
1008	NYSE	T	Wed, Dec 2, 2009	20.61	20.81	20.55	20.64
1007	NYSE	T	Tue, Dec 1, 2009	20.51	20.57	20.33	20.51
1006	NYSE	T	Mon, Nov 30, 2009	20.35	20.38	20.13	20.33
1005	NYSE	T	Fri, Nov 27, 2009	19.99	20.44	19.96	20.37
1004	NYSE	T	Wed, Nov 25, 2009	20.57	20.63	20.40	20.44
1003	NYSE	T	Tue, Nov 24, 2009	20.25	20.57	20.14	20.45
1002	NYSE	T	Mon, Nov 23, 2009	19.91	20.30	19.81	20.21
1001	NYSE	T	Fri, Nov 20, 2009	19.70	19.84	19.62	19.64
1000	NYSE	T	Thu, Nov 19, 2009	19.76	19.78	19.59	19.71
999	NYSE	T	Wed, Nov 18, 2009	19.84	19.86	19.65	19.86
998	NYSE	T	Tue, Nov 17, 2009	19.85	19.90	19.74	19.84
997	NYSE	T	Mon, Nov 16, 2009	19.88	20.08	19.78	19.84
996	NYSE	T	Fri, Nov 13, 2009	19.85	20.00	19.71	19.81
995	NYSE	T	Thu, Nov 12, 2009	19.90	20.10	19.78	19.84
994	NYSE	T	Wed, Nov 11, 2009	20.01	20.02	19.79	19.96
993	NYSE	T	Tue, Nov 10, 2009	19.87	20.05	19.74	19.90
992	NYSE	T	Mon, Nov 9, 2009	19.60	19.89	19.56	19.88
991	NYSE	T	Fri, Nov 6, 2009	19.52	19.65	19.43	19.57
990	NYSE	T	Thu, Nov 5, 2009	19.30	19.61	19.30	19.58
989	NYSE	T	Wed, Nov 4, 2009	19.22	19.50	19.17	19.27
988	NYSE	T	Tue, Nov 3, 2009	19.26	19.34	19.05	19.14
987	NYSE	T	Mon, Nov 2, 2009	19.55	19.56	18.87	19.31
986	NYSE	T	Fri, Oct 30, 2009	19.74	19.82	19.34	19.38
985	NYSE	T	Thu, Oct 29, 2009	19.62	19.93	19.51	19.80
984	NYSE	T	Wed, Oct 28, 2009	19.34	19.83	19.32	19.68
983	NYSE	T	Tue, Oct 27, 2009	19.13	19.42	19.10	19.32
982	NYSE	T	Mon, Oct 26, 2009	19.53	19.54	19.06	19.10
981	NYSE	T	Fri, Oct 23, 2009	19.74	19.81	19.28	19.42
980	NYSE	T	Thu, Oct 22, 2009	19.91	20.11	19.64	19.70
979	NYSE	T	Wed, Oct 21, 2009	19.73	19.77	19.49	19.58
978	NYSE	T	Tue, Oct 20, 2009	19.81	19.81	19.45	19.62
977	NYSE	T	Mon, Oct 19, 2009	19.49	19.68	19.40	19.62
976	NYSE	T	Fri, Oct 16, 2009	19.47	19.53	19.29	19.40
975	NYSE	T	Thu, Oct 15, 2009	19.54	19.59	19.33	19.56
974	NYSE	T	Wed, Oct 14, 2009	19.79	19.81	19.46	19.50
973	NYSE	T	Tue, Oct 13, 2009	19.32	19.65	19.20	19.55
972	NYSE	T	Mon, Oct 12, 2009	19.43	19.50	19.27	19.32
971	NYSE	T	Fri, Oct 9, 2009	19.64	19.69	19.33	19.37
970	NYSE	T	Thu, Oct 8, 2009	19.90	19.96	19.53	19.58
969	NYSE	T	Wed, Oct 7, 2009	20.27	20.27	19.74	19.76
968	NYSE	T	Tue, Oct 6, 2009	20.34	20.52	20.28	20.49
967	NYSE	T	Mon, Oct 5, 2009	20.16	20.30	20.00	20.20
966	NYSE	T	Fri, Oct 2, 2009	20.04	20.19	19.96	20.02
965	NYSE	T	Thu, Oct 1, 2009	20.38	20.44	20.02	20.08
964	NYSE	T	Wed, Sep 30, 2009	20.64	20.66	20.30	20.39
963	NYSE	T	Tue, Sep 29, 2009	20.64	20.66	20.40	20.53
962	NYSE	T	Mon, Sep 28, 2009	20.48	20.83	20.45	20.70
961	NYSE	T	Fri, Sep 25, 2009	20.37	20.49	20.29	20.35
960	NYSE	T	Thu, Sep 24, 2009	20.64	20.76	20.31	20.40
959	NYSE	T	Wed, Sep 23, 2009	20.40	20.90	20.23	20.48
958	NYSE	T	Tue, Sep 22, 2009	20.34	20.38	19.99	20.00
957	NYSE	T	Mon, Sep 21, 2009	20.29	20.34	20.12	20.28
956	NYSE	T	Fri, Sep 18, 2009	20.02	20.50	19.90	20.42
955	NYSE	T	Thu, Sep 17, 2009	20.00	20.18	19.73	19.90
954	NYSE	T	Wed, Sep 16, 2009	20.24	20.27	19.84	20.03
953	NYSE	T	Tue, Sep 15, 2009	19.99	20.19	19.87	20.15
952	NYSE	T	Mon, Sep 14, 2009	19.97	20.11	19.90	20.02
951	NYSE	T	Fri, Sep 11, 2009	19.93	20.16	19.90	20.12
950	NYSE	T	Thu, Sep 10, 2009	19.67	20.05	19.52	20.05
949	NYSE	T	Wed, Sep 9, 2009	19.51	19.66	19.46	19.58
948	NYSE	T	Tue, Sep 8, 2009	19.54	19.58	19.38	19.44
947	NYSE	T	Fri, Sep 4, 2009	19.01	19.31	18.99	19.25
946	NYSE	T	Thu, Sep 3, 2009	19.22	19.22	18.88	18.98
945	NYSE	T	Wed, Sep 2, 2009	19.19	19.29	18.97	19.15
944	NYSE	T	Tue, Sep 1, 2009	19.59	19.69	19.06	19.14
943	NYSE	T	Mon, Aug 31, 2009	19.62	19.81	19.54	19.66
942	NYSE	T	Fri, Aug 28, 2009	20.04	20.05	19.67	19.78
941	NYSE	T	Thu, Aug 27, 2009	20.13	20.13	19.78	19.94
940	NYSE	T	Wed, Aug 26, 2009	19.84	20.17	19.78	20.01
939	NYSE	T	Tue, Aug 25, 2009	19.91	19.96	19.78	19.85
938	NYSE	T	Mon, Aug 24, 2009	19.76	19.84	19.62	19.73
937	NYSE	T	Fri, Aug 21, 2009	19.53	19.71	19.32	19.62
936	NYSE	T	Thu, Aug 20, 2009	19.18	19.31	19.07	19.28
935	NYSE	T	Wed, Aug 19, 2009	18.80	19.23	18.80	19.16
934	NYSE	T	Tue, Aug 18, 2009	18.95	19.04	18.85	18.94
933	NYSE	T	Mon, Aug 17, 2009	19.09	19.16	18.87	18.88
932	NYSE	T	Fri, Aug 14, 2009	19.24	19.31	18.96	19.21
931	NYSE	T	Thu, Aug 13, 2009	19.39	19.39	19.06	19.23
930	NYSE	T	Wed, Aug 12, 2009	19.16	19.56	19.10	19.36
929	NYSE	T	Tue, Aug 11, 2009	19.25	19.36	19.11	19.14
928	NYSE	T	Mon, Aug 10, 2009	19.41	19.41	19.19	19.31
927	NYSE	T	Fri, Aug 7, 2009	19.45	19.51	19.31	19.34
926	NYSE	T	Thu, Aug 6, 2009	19.44	19.52	19.19	19.28
925	NYSE	T	Wed, Aug 5, 2009	19.90	19.92	19.32	19.42
924	NYSE	T	Tue, Aug 4, 2009	19.88	19.97	19.64	19.83
923	NYSE	T	Mon, Aug 3, 2009	20.15	20.30	19.53	19.80
922	NYSE	T	Fri, Jul 31, 2009	19.88	19.93	19.53	19.80
921	NYSE	T	Thu, Jul 30, 2009	19.78	20.08	19.70	19.88
920	NYSE	T	Wed, Jul 29, 2009	19.22	19.60	19.17	19.59
919	NYSE	T	Tue, Jul 28, 2009	19.34	19.47	19.16	19.26
918	NYSE	T	Mon, Jul 27, 2009	19.36	19.44	19.14	19.42
917	NYSE	T	Fri, Jul 24, 2009	19.07	19.33	19.06	19.21
916	NYSE	T	Thu, Jul 23, 2009	18.89	19.59	18.88	19.23
915	NYSE	T	Wed, Jul 22, 2009	18.64	18.86	18.51	18.75
914	NYSE	T	Tue, Jul 21, 2009	18.54	18.70	18.41	18.54
913	NYSE	T	Mon, Jul 20, 2009	18.21	18.46	18.11	18.43
912	NYSE	T	Fri, Jul 17, 2009	17.98	18.11	17.83	18.10
911	NYSE	T	Thu, Jul 16, 2009	18.04	18.10	17.85	17.90
910	NYSE	T	Wed, Jul 15, 2009	17.81	18.11	17.78	18.09
909	NYSE	T	Tue, Jul 14, 2009	17.89	17.97	17.56	17.70
908	NYSE	T	Mon, Jul 13, 2009	17.76	17.99	17.56	17.94
907	NYSE	T	Fri, Jul 10, 2009	17.61	17.74	17.50	17.69
906	NYSE	T	Thu, Jul 9, 2009	17.86	17.88	17.61	17.65
905	NYSE	T	Wed, Jul 8, 2009	18.23	18.24	17.61	17.77
904	NYSE	T	Tue, Jul 7, 2009	18.76	18.76	18.30	18.36
903	NYSE	T	Mon, Jul 6, 2009	18.53	18.79	18.45	18.72
902	NYSE	T	Thu, Jul 2, 2009	18.86	18.86	18.47	18.56
901	NYSE	T	Wed, Jul 1, 2009	18.82	19.02	18.76	18.92
900	NYSE	T	Tue, Jun 30, 2009	18.98	19.00	18.61	18.75
899	NYSE	T	Mon, Jun 29, 2009	18.79	19.07	18.75	19.04
898	NYSE	T	Fri, Jun 26, 2009	18.70	18.79	18.58	18.73
897	NYSE	T	Thu, Jun 25, 2009	18.49	18.88	18.48	18.76
896	NYSE	T	Wed, Jun 24, 2009	18.74	18.85	18.51	18.61
895	NYSE	T	Tue, Jun 23, 2009	18.29	18.70	18.19	18.61
894	NYSE	T	Mon, Jun 22, 2009	18.05	18.29	17.99	18.23
893	NYSE	T	Fri, Jun 19, 2009	18.35	18.39	17.97	18.14
892	NYSE	T	Thu, Jun 18, 2009	18.21	18.39	18.10	18.21
891	NYSE	T	Wed, Jun 17, 2009	18.31	18.44	18.19	18.22
890	NYSE	T	Tue, Jun 16, 2009	18.39	18.53	18.18	18.28
889	NYSE	T	Mon, Jun 15, 2009	18.70	18.81	18.38	18.59
888	NYSE	T	Fri, Jun 12, 2009	18.61	18.91	18.56	18.88
887	NYSE	T	Thu, Jun 11, 2009	18.39	18.87	18.34	18.71
886	NYSE	T	Wed, Jun 10, 2009	18.36	18.45	18.22	18.33
885	NYSE	T	Tue, Jun 9, 2009	18.45	18.55	18.21	18.27
884	NYSE	T	Mon, Jun 8, 2009	18.28	18.54	18.14	18.42
883	NYSE	T	Fri, Jun 5, 2009	18.57	18.68	18.45	18.54
882	NYSE	T	Thu, Jun 4, 2009	18.60	18.70	18.30	18.39
881	NYSE	T	Wed, Jun 3, 2009	18.62	18.82	18.33	18.46
880	NYSE	T	Tue, Jun 2, 2009	18.65	18.85	18.54	18.75
879	NYSE	T	Mon, Jun 1, 2009	18.85	18.95	18.54	18.60
878	NYSE	T	Fri, May 29, 2009	18.67	18.71	18.30	18.71
877	NYSE	T	Thu, May 28, 2009	18.28	18.74	18.12	18.59
876	NYSE	T	Wed, May 27, 2009	18.45	18.68	18.09	18.17
875	NYSE	T	Tue, May 26, 2009	17.96	18.54	17.82	18.50
874	NYSE	T	Fri, May 22, 2009	17.81	18.06	17.65	17.87
873	NYSE	T	Thu, May 21, 2009	18.10	18.30	17.70	17.87
872	NYSE	T	Wed, May 20, 2009	18.76	18.76	18.18	18.21
871	NYSE	T	Tue, May 19, 2009	18.68	18.75	18.59	18.62
870	NYSE	T	Mon, May 18, 2009	18.88	18.99	18.46	18.56
869	NYSE	T	Fri, May 15, 2009	18.94	19.03	18.58	18.78
868	NYSE	T	Thu, May 14, 2009	19.19	19.19	18.79	18.85
867	NYSE	T	Wed, May 13, 2009	19.17	19.43	18.96	19.05
866	NYSE	T	Tue, May 12, 2009	19.24	19.55	19.10	19.42
865	NYSE	T	Mon, May 11, 2009	19.04	19.34	18.92	19.14
864	NYSE	T	Fri, May 8, 2009	19.40	19.50	18.91	19.06
863	NYSE	T	Thu, May 7, 2009	19.78	19.94	19.12	19.21
862	NYSE	T	Wed, May 6, 2009	20.11	20.21	19.83	20.14
861	NYSE	T	Tue, May 5, 2009	20.01	20.19	19.89	20.00
860	NYSE	T	Mon, May 4, 2009	19.71	20.18	19.71	20.14
859	NYSE	T	Fri, May 1, 2009	19.53	19.63	19.22	19.63
858	NYSE	T	Thu, Apr 30, 2009	19.50	19.59	19.13	19.34
857	NYSE	T	Wed, Apr 29, 2009	19.55	19.69	19.13	19.26
856	NYSE	T	Tue, Apr 28, 2009	19.02	19.61	18.87	19.36
855	NYSE	T	Mon, Apr 27, 2009	19.02	19.20	18.79	19.10
854	NYSE	T	Fri, Apr 24, 2009	19.29	19.44	18.87	18.99
853	NYSE	T	Thu, Apr 23, 2009	19.62	19.64	19.05	19.25
852	NYSE	T	Wed, Apr 22, 2009	19.47	19.95	19.22	19.43
851	NYSE	T	Tue, Apr 21, 2009	19.02	19.19	18.85	19.08
850	NYSE	T	Mon, Apr 20, 2009	19.36	19.59	18.98	19.09
849	NYSE	T	Fri, Apr 17, 2009	19.84	19.99	19.50	19.59
848	NYSE	T	Thu, Apr 16, 2009	19.36	19.84	19.17	19.62
847	NYSE	T	Wed, Apr 15, 2009	19.12	19.38	19.06	19.21
846	NYSE	T	Tue, Apr 14, 2009	19.47	19.47	19.04	19.08
845	NYSE	T	Mon, Apr 13, 2009	19.57	19.80	19.31	19.64
844	NYSE	T	Thu, Apr 9, 2009	19.40	19.85	19.37	19.70
843	NYSE	T	Wed, Apr 8, 2009	19.17	19.45	18.94	19.16
842	NYSE	T	Tue, Apr 7, 2009	19.45	19.50	19.09	19.27
841	NYSE	T	Mon, Apr 6, 2009	19.93	20.11	19.66	20.07
840	NYSE	T	Fri, Apr 3, 2009	20.17	20.36	20.02	20.25
839	NYSE	T	Thu, Apr 2, 2009	20.00	20.45	19.64	20.03
838	NYSE	T	Wed, Apr 1, 2009	18.70	19.69	18.70	19.56
837	NYSE	T	Tue, Mar 31, 2009	19.20	19.31	18.94	19.02
836	NYSE	T	Mon, Mar 30, 2009	19.24	19.39	18.78	18.99
835	NYSE	T	Fri, Mar 27, 2009	19.58	19.85	19.47	19.62
834	NYSE	T	Thu, Mar 26, 2009	19.91	20.05	19.32	19.89
833	NYSE	T	Wed, Mar 25, 2009	19.98	20.07	19.35	19.76
832	NYSE	T	Tue, Mar 24, 2009	20.10	20.27	19.78	19.87
831	NYSE	T	Mon, Mar 23, 2009	19.58	20.35	19.41	20.32
830	NYSE	T	Fri, Mar 20, 2009	19.50	19.72	19.04	19.12
829	NYSE	T	Thu, Mar 19, 2009	19.66	19.69	19.01	19.32
828	NYSE	T	Wed, Mar 18, 2009	19.06	19.81	18.95	19.40
827	NYSE	T	Tue, Mar 17, 2009	18.36	19.23	18.16	19.15
826	NYSE	T	Mon, Mar 16, 2009	18.49	18.77	18.38	18.39
825	NYSE	T	Fri, Mar 13, 2009	18.59	18.68	18.01	18.32
824	NYSE	T	Thu, Mar 12, 2009	17.73	18.44	17.57	18.38
823	NYSE	T	Wed, Mar 11, 2009	17.54	17.84	17.32	17.62
822	NYSE	T	Tue, Mar 10, 2009	16.68	17.43	16.55	17.37
821	NYSE	T	Mon, Mar 9, 2009	16.67	17.19	16.32	16.39
820	NYSE	T	Fri, Mar 6, 2009	17.19	17.67	16.47	17.04
819	NYSE	T	Thu, Mar 5, 2009	17.03	17.71	16.74	17.03
818	NYSE	T	Wed, Mar 4, 2009	17.41	17.68	17.02	17.36
817	NYSE	T	Tue, Mar 3, 2009	17.47	18.02	16.85	17.11
816	NYSE	T	Mon, Mar 2, 2009	17.21	17.99	16.18	17.39
815	NYSE	T	Fri, Feb 27, 2009	17.69	18.22	17.61	17.94
814	NYSE	T	Thu, Feb 26, 2009	18.15	18.42	17.99	18.18
813	NYSE	T	Wed, Feb 25, 2009	17.71	18.21	17.47	17.90
812	NYSE	T	Tue, Feb 24, 2009	17.13	17.67	16.83	17.55
811	NYSE	T	Mon, Feb 23, 2009	17.96	18.08	17.01	17.12
810	NYSE	T	Fri, Feb 20, 2009	17.46	18.07	17.28	17.80
809	NYSE	T	Thu, Feb 19, 2009	17.56	17.84	17.44	17.50
808	NYSE	T	Wed, Feb 18, 2009	17.62	17.66	17.17	17.33
807	NYSE	T	Tue, Feb 17, 2009	17.83	18.00	17.35	17.53
806	NYSE	T	Fri, Feb 13, 2009	18.35	18.68	18.23	18.26
805	NYSE	T	Thu, Feb 12, 2009	18.24	18.42	17.75	18.33
804	NYSE	T	Wed, Feb 11, 2009	18.78	18.78	18.23	18.45
803	NYSE	T	Tue, Feb 10, 2009	19.40	19.62	18.42	18.54
802	NYSE	T	Mon, Feb 9, 2009	19.71	19.80	19.40	19.54
801	NYSE	T	Fri, Feb 6, 2009	19.01	19.91	18.99	19.68
800	NYSE	T	Thu, Feb 5, 2009	18.54	19.24	18.42	18.98
799	NYSE	T	Wed, Feb 4, 2009	19.26	19.58	18.42	18.61
798	NYSE	T	Tue, Feb 3, 2009	19.20	19.32	18.70	19.15
797	NYSE	T	Mon, Feb 2, 2009	18.85	19.20	18.48	18.99
796	NYSE	T	Fri, Jan 30, 2009	18.70	18.83	18.30	18.58
795	NYSE	T	Thu, Jan 29, 2009	19.28	19.28	18.36	18.65
794	NYSE	T	Wed, Jan 28, 2009	19.06	20.38	18.70	19.56
793	NYSE	T	Tue, Jan 27, 2009	19.64	19.97	19.40	19.57
792	NYSE	T	Mon, Jan 26, 2009	19.56	20.46	19.56	20.25
791	NYSE	T	Fri, Jan 23, 2009	18.92	19.87	18.69	19.71
790	NYSE	T	Thu, Jan 22, 2009	19.01	19.55	18.85	19.25
789	NYSE	T	Wed, Jan 21, 2009	19.04	19.48	18.96	19.47
788	NYSE	T	Tue, Jan 20, 2009	19.01	19.44	18.78	18.88
787	NYSE	T	Fri, Jan 16, 2009	19.53	19.59	18.78	19.04
786	NYSE	T	Thu, Jan 15, 2009	19.08	19.13	18.04	18.96
785	NYSE	T	Wed, Jan 14, 2009	19.33	19.44	18.88	19.18
784	NYSE	T	Tue, Jan 13, 2009	19.53	19.65	19.10	19.62
783	NYSE	T	Mon, Jan 12, 2009	20.18	20.34	19.41	19.58
782	NYSE	T	Fri, Jan 9, 2009	20.50	20.71	20.07	20.14
781	NYSE	T	Thu, Jan 8, 2009	20.32	20.64	20.24	20.51
780	NYSE	T	Wed, Jan 7, 2009	20.87	20.87	20.38	20.54
779	NYSE	T	Tue, Jan 6, 2009	21.52	21.66	21.13	21.36
778	NYSE	T	Mon, Jan 5, 2009	21.74	21.81	21.18	21.46
777	NYSE	T	Fri, Jan 2, 2009	21.69	22.24	21.46	22.21
776	NYSE	T	Wed, Dec 31, 2008	21.28	21.80	21.02	21.51
775	NYSE	T	Tue, Dec 30, 2008	21.06	21.31	20.73	21.31
774	NYSE	T	Mon, Dec 29, 2008	21.15	21.19	20.62	21.03
773	NYSE	T	Fri, Dec 26, 2008	21.12	21.23	20.97	21.09
772	NYSE	T	Wed, Dec 24, 2008	20.97	21.19	20.91	21.01
771	NYSE	T	Tue, Dec 23, 2008	21.34	21.55	20.84	20.92
770	NYSE	T	Mon, Dec 22, 2008	21.24	21.62	20.78	20.85
769	NYSE	T	Fri, Dec 19, 2008	21.13	21.48	20.76	21.22
768	NYSE	T	Thu, Dec 18, 2008	21.44	21.78	20.76	20.92
767	NYSE	T	Wed, Dec 17, 2008	21.14	21.66	20.79	21.22
766	NYSE	T	Tue, Dec 16, 2008	20.57	21.44	20.42	21.31
765	NYSE	T	Mon, Dec 15, 2008	20.87	21.09	20.05	20.48
764	NYSE	T	Fri, Dec 12, 2008	20.70	21.49	20.59	21.27
763	NYSE	T	Thu, Dec 11, 2008	20.87	21.52	20.76	21.09
762	NYSE	T	Wed, Dec 10, 2008	22.16	22.40	20.85	21.19
761	NYSE	T	Tue, Dec 9, 2008	22.51	22.78	21.71	22.01
760	NYSE	T	Mon, Dec 8, 2008	21.81	23.13	21.77	22.63
759	NYSE	T	Fri, Dec 5, 2008	20.85	21.77	20.36	21.25
758	NYSE	T	Thu, Dec 4, 2008	21.35	22.37	20.87	21.26
757	NYSE	T	Wed, Dec 3, 2008	20.69	22.17	20.61	21.95
756	NYSE	T	Tue, Dec 2, 2008	20.64	21.32	20.53	21.16
755	NYSE	T	Mon, Dec 1, 2008	21.13	21.19	20.30	20.35
754	NYSE	T	Fri, Nov 28, 2008	21.28	21.68	21.21	21.56
753	NYSE	T	Wed, Nov 26, 2008	20.11	21.64	19.92	21.43
752	NYSE	T	Tue, Nov 25, 2008	20.85	21.06	19.31	20.60
751	NYSE	T	Mon, Nov 24, 2008	19.45	20.95	19.44	20.33
750	NYSE	T	Fri, Nov 21, 2008	18.91	19.13	17.60	19.01
749	NYSE	T	Thu, Nov 20, 2008	18.80	20.14	18.23	18.50
748	NYSE	T	Wed, Nov 19, 2008	20.00	20.30	18.95	19.04
747	NYSE	T	Tue, Nov 18, 2008	20.04	20.58	19.25	20.05
746	NYSE	T	Mon, Nov 17, 2008	20.62	20.78	19.93	20.21
745	NYSE	T	Fri, Nov 14, 2008	21.15	21.88	20.05	20.87
744	NYSE	T	Thu, Nov 13, 2008	19.71	21.69	19.44	21.64
743	NYSE	T	Wed, Nov 12, 2008	20.29	20.57	19.62	19.76
742	NYSE	T	Tue, Nov 11, 2008	20.59	21.21	20.31	20.63
741	NYSE	T	Mon, Nov 10, 2008	20.97	21.21	20.36	20.73
740	NYSE	T	Fri, Nov 7, 2008	19.79	20.53	19.79	20.38
739	NYSE	T	Thu, Nov 6, 2008	20.32	20.82	19.42	19.62
738	NYSE	T	Wed, Nov 5, 2008	21.74	21.81	20.38	20.49
737	NYSE	T	Tue, Nov 4, 2008	21.55	22.58	21.46	22.10
736	NYSE	T	Mon, Nov 3, 2008	20.28	21.29	20.27	20.99
735	NYSE	T	Fri, Oct 31, 2008	20.33	21.36	20.21	20.21
734	NYSE	T	Thu, Oct 30, 2008	20.98	21.13	19.96	20.45
733	NYSE	T	Wed, Oct 29, 2008	20.78	21.13	19.89	20.30
732	NYSE	T	Tue, Oct 28, 2008	18.94	21.01	18.81	20.84
731	NYSE	T	Mon, Oct 27, 2008	18.56	19.25	18.11	18.41
730	NYSE	T	Fri, Oct 24, 2008	17.45	19.34	17.44	18.63
729	NYSE	T	Thu, Oct 23, 2008	18.01	19.47	18.00	19.07
728	NYSE	T	Wed, Oct 22, 2008	18.87	19.13	17.36	17.95
727	NYSE	T	Tue, Oct 21, 2008	20.21	20.51	19.19	19.42
726	NYSE	T	Mon, Oct 20, 2008	19.38	20.44	19.09	20.37
725	NYSE	T	Fri, Oct 17, 2008	18.79	20.19	18.49	19.09
724	NYSE	T	Thu, Oct 16, 2008	18.80	19.44	18.05	19.22
723	NYSE	T	Wed, Oct 15, 2008	19.62	19.71	18.54	18.58
722	NYSE	T	Tue, Oct 14, 2008	20.80	21.52	19.66	20.14
721	NYSE	T	Mon, Oct 13, 2008	17.56	19.72	17.37	19.68
720	NYSE	T	Fri, Oct 10, 2008	16.71	18.73	15.77	16.92
719	NYSE	T	Thu, Oct 9, 2008	18.73	19.04	17.00	17.36
718	NYSE	T	Wed, Oct 8, 2008	18.88	19.72	18.08	18.67
717	NYSE	T	Tue, Oct 7, 2008	20.68	20.98	19.41	19.43
716	NYSE	T	Mon, Oct 6, 2008	20.74	21.00	19.62	20.27
715	NYSE	T	Fri, Oct 3, 2008	21.32	22.17	21.03	21.22
714	NYSE	T	Thu, Oct 2, 2008	21.28	21.58	20.87	21.11
713	NYSE	T	Wed, Oct 1, 2008	21.25	21.50	20.42	21.20
712	NYSE	T	Tue, Sep 30, 2008	21.40	21.90	21.07	21.07
711	NYSE	T	Mon, Sep 29, 2008	22.36	22.64	20.80	20.95
710	NYSE	T	Fri, Sep 26, 2008	22.34	22.72	22.20	22.64
709	NYSE	T	Thu, Sep 25, 2008	22.07	23.06	21.93	22.70
708	NYSE	T	Wed, Sep 24, 2008	21.90	22.02	21.34	21.87
707	NYSE	T	Tue, Sep 23, 2008	22.11	22.59	21.62	21.70
706	NYSE	T	Mon, Sep 22, 2008	22.99	23.02	21.81	22.05
705	NYSE	T	Fri, Sep 19, 2008	23.14	23.53	22.08	22.97
704	NYSE	T	Thu, Sep 18, 2008	21.80	22.40	20.76	21.95
703	NYSE	T	Wed, Sep 17, 2008	22.20	22.37	21.32	21.74
702	NYSE	T	Tue, Sep 16, 2008	22.32	22.86	21.95	22.55
701	NYSE	T	Mon, Sep 15, 2008	23.19	23.49	22.61	22.61
700	NYSE	T	Fri, Sep 12, 2008	23.68	23.83	23.16	23.81
699	NYSE	T	Thu, Sep 11, 2008	23.59	23.86	23.13	23.82
698	NYSE	T	Wed, Sep 10, 2008	24.52	24.52	23.77	23.81
697	NYSE	T	Tue, Sep 9, 2008	24.43	24.98	24.35	24.57
696	NYSE	T	Mon, Sep 8, 2008	24.25	24.67	23.82	24.57
695	NYSE	T	Fri, Sep 5, 2008	23.67	23.95	23.41	23.78
694	NYSE	T	Thu, Sep 4, 2008	24.34	24.61	23.79	23.84
693	NYSE	T	Wed, Sep 3, 2008	24.24	24.67	24.23	24.47
692	NYSE	T	Tue, Sep 2, 2008	24.55	25.02	24.21	24.34
691	NYSE	T	Fri, Aug 29, 2008	24.16	24.76	24.15	24.15
690	NYSE	T	Thu, Aug 28, 2008	23.70	24.45	23.70	24.33
689	NYSE	T	Wed, Aug 27, 2008	23.18	23.68	23.02	23.55
688	NYSE	T	Tue, Aug 26, 2008	23.02	23.18	22.83	23.11
687	NYSE	T	Mon, Aug 25, 2008	23.42	23.45	22.95	23.04
686	NYSE	T	Fri, Aug 22, 2008	23.32	23.75	23.22	23.53
685	NYSE	T	Thu, Aug 21, 2008	22.99	23.29	22.88	23.22
684	NYSE	T	Wed, Aug 20, 2008	23.37	23.41	22.94	23.16
683	NYSE	T	Tue, Aug 19, 2008	23.60	23.64	23.10	23.25
682	NYSE	T	Mon, Aug 18, 2008	23.98	24.29	23.56	23.70
681	NYSE	T	Fri, Aug 15, 2008	23.53	24.09	23.52	23.90
680	NYSE	T	Thu, Aug 14, 2008	23.51	23.76	23.12	23.49
679	NYSE	T	Wed, Aug 13, 2008	23.79	23.86	23.28	23.62
678	NYSE	T	Tue, Aug 12, 2008	24.11	24.12	23.78	23.89
677	NYSE	T	Mon, Aug 11, 2008	23.38	24.06	23.37	24.03
676	NYSE	T	Fri, Aug 8, 2008	22.96	23.52	22.88	23.38
675	NYSE	T	Thu, Aug 7, 2008	23.09	23.37	22.76	22.88
674	NYSE	T	Wed, Aug 6, 2008	23.32	23.69	22.98	23.30
673	NYSE	T	Tue, Aug 5, 2008	22.91	23.51	22.74	23.44
672	NYSE	T	Mon, Aug 4, 2008	23.00	23.06	22.43	22.77
671	NYSE	T	Fri, Aug 1, 2008	23.41	23.90	22.78	22.98
670	NYSE	T	Thu, Jul 31, 2008	23.28	23.91	23.22	23.25
669	NYSE	T	Wed, Jul 30, 2008	23.34	23.47	23.04	23.33
668	NYSE	T	Tue, Jul 29, 2008	23.16	23.47	23.07	23.17
667	NYSE	T	Mon, Jul 28, 2008	23.77	23.78	23.10	23.12
666	NYSE	T	Fri, Jul 25, 2008	24.08	24.21	23.62	23.70
665	NYSE	T	Thu, Jul 24, 2008	24.77	24.77	23.82	23.93
664	NYSE	T	Wed, Jul 23, 2008	24.75	25.33	24.27	24.95
663	NYSE	T	Tue, Jul 22, 2008	23.82	24.04	23.53	24.02
662	NYSE	T	Mon, Jul 21, 2008	24.30	24.49	23.93	24.02
661	NYSE	T	Fri, Jul 18, 2008	24.15	24.24	23.75	24.24
660	NYSE	T	Thu, Jul 17, 2008	24.22	24.26	23.65	23.96
659	NYSE	T	Wed, Jul 16, 2008	24.24	24.49	23.84	24.09
658	NYSE	T	Tue, Jul 15, 2008	23.91	24.53	23.78	24.12
657	NYSE	T	Mon, Jul 14, 2008	24.84	24.89	24.30	24.43
656	NYSE	T	Fri, Jul 11, 2008	24.53	24.87	24.34	24.59
655	NYSE	T	Thu, Jul 10, 2008	24.61	24.88	24.50	24.73
654	NYSE	T	Wed, Jul 9, 2008	24.95	25.10	24.23	24.24
653	NYSE	T	Tue, Jul 8, 2008	24.43	24.93	24.34	24.88
652	NYSE	T	Mon, Jul 7, 2008	24.67	25.06	24.26	24.67
651	NYSE	T	Thu, Jul 3, 2008	24.87	24.90	24.25	24.59
650	NYSE	T	Wed, Jul 2, 2008	25.26	25.29	24.79	24.82
649	NYSE	T	Tue, Jul 1, 2008	25.22	25.35	24.87	25.13
648	NYSE	T	Mon, Jun 30, 2008	24.72	25.54	24.63	25.43
647	NYSE	T	Fri, Jun 27, 2008	25.29	25.29	24.73	24.73
646	NYSE	T	Thu, Jun 26, 2008	26.25	26.25	25.26	25.26
645	NYSE	T	Wed, Jun 25, 2008	26.33	26.61	25.96	26.02
644	NYSE	T	Tue, Jun 24, 2008	25.81	26.15	25.61	25.87
643	NYSE	T	Mon, Jun 23, 2008	26.05	26.19	25.85	25.95
642	NYSE	T	Fri, Jun 20, 2008	26.52	26.86	25.97	25.99
641	NYSE	T	Thu, Jun 19, 2008	26.58	26.81	26.25	26.53
640	NYSE	T	Wed, Jun 18, 2008	26.82	26.88	26.55	26.61
639	NYSE	T	Tue, Jun 17, 2008	27.38	27.41	26.90	26.94
638	NYSE	T	Mon, Jun 16, 2008	27.13	27.43	26.89	27.30
637	NYSE	T	Fri, Jun 13, 2008	27.59	27.78	27.19	27.69
636	NYSE	T	Thu, Jun 12, 2008	27.45	27.74	27.21	27.47
635	NYSE	T	Wed, Jun 11, 2008	28.01	28.07	27.12	27.28
634	NYSE	T	Tue, Jun 10, 2008	27.93	28.39	27.59	28.09
633	NYSE	T	Mon, Jun 9, 2008	28.99	29.26	27.88	28.35
632	NYSE	T	Fri, Jun 6, 2008	29.61	29.69	28.78	28.84
631	NYSE	T	Thu, Jun 5, 2008	29.13	29.93	29.10	29.78
630	NYSE	T	Wed, Jun 4, 2008	29.08	29.24	28.78	29.06
629	NYSE	T	Tue, Jun 3, 2008	29.75	29.81	29.07	29.27
628	NYSE	T	Mon, Jun 2, 2008	29.94	30.12	29.43	29.70
627	NYSE	T	Fri, May 30, 2008	30.38	30.38	30.04	30.12
626	NYSE	T	Thu, May 29, 2008	29.71	30.60	29.64	30.34
625	NYSE	T	Wed, May 28, 2008	29.53	29.84	29.44	29.82
624	NYSE	T	Tue, May 27, 2008	29.15	29.58	28.92	29.31
623	NYSE	T	Fri, May 23, 2008	29.47	29.71	28.95	29.08
622	NYSE	T	Thu, May 22, 2008	29.34	29.76	29.19	29.57
621	NYSE	T	Wed, May 21, 2008	29.72	29.84	29.22	29.35
620	NYSE	T	Tue, May 20, 2008	30.39	30.51	29.62	29.72
619	NYSE	T	Mon, May 19, 2008	30.27	30.72	30.06	30.58
618	NYSE	T	Fri, May 16, 2008	30.08	30.36	29.93	30.24
617	NYSE	T	Thu, May 15, 2008	29.97	30.18	29.69	30.09
616	NYSE	T	Wed, May 14, 2008	29.71	30.37	29.63	29.90
615	NYSE	T	Tue, May 13, 2008	29.53	29.90	29.51	29.63
614	NYSE	T	Mon, May 12, 2008	29.14	29.63	29.10	29.52
613	NYSE	T	Fri, May 9, 2008	29.10	29.33	28.91	29.13
612	NYSE	T	Thu, May 8, 2008	29.35	29.67	29.10	29.33
611	NYSE	T	Wed, May 7, 2008	29.60	29.79	29.22	29.30
610	NYSE	T	Tue, May 6, 2008	29.84	30.02	29.47	29.86
609	NYSE	T	Mon, May 5, 2008	30.24	30.27	29.74	30.08
608	NYSE	T	Fri, May 2, 2008	30.21	30.36	29.84	30.29
607	NYSE	T	Thu, May 1, 2008	29.66	30.20	29.58	30.15
606	NYSE	T	Wed, Apr 30, 2008	29.13	29.72	29.10	29.22
605	NYSE	T	Tue, Apr 29, 2008	28.93	29.28	28.76	29.13
604	NYSE	T	Mon, Apr 28, 2008	29.13	29.40	28.84	28.91
603	NYSE	T	Fri, Apr 25, 2008	29.26	29.43	28.79	29.12
602	NYSE	T	Thu, Apr 24, 2008	29.09	29.45	28.89	29.17
601	NYSE	T	Wed, Apr 23, 2008	28.61	29.42	28.58	29.08
600	NYSE	T	Tue, Apr 22, 2008	28.61	28.71	27.95	28.54
599	NYSE	T	Mon, Apr 21, 2008	28.27	28.59	27.99	28.37
598	NYSE	T	Fri, Apr 18, 2008	28.58	28.76	28.26	28.31
597	NYSE	T	Thu, Apr 17, 2008	28.25	28.68	28.15	28.36
596	NYSE	T	Wed, Apr 16, 2008	28.36	28.60	28.00	28.39
595	NYSE	T	Tue, Apr 15, 2008	28.16	28.48	28.01	28.18
594	NYSE	T	Mon, Apr 14, 2008	28.09	28.52	27.94	28.08
593	NYSE	T	Fri, Apr 11, 2008	28.55	28.79	28.09	28.15
592	NYSE	T	Thu, Apr 10, 2008	28.77	29.13	28.69	28.83
591	NYSE	T	Wed, Apr 9, 2008	29.24	29.41	28.49	28.82
590	NYSE	T	Tue, Apr 8, 2008	29.18	29.43	28.73	29.29
589	NYSE	T	Mon, Apr 7, 2008	29.32	29.62	29.10	29.44
588	NYSE	T	Fri, Apr 4, 2008	29.43	29.43	28.91	29.04
587	NYSE	T	Thu, Apr 3, 2008	29.06	29.63	28.93	29.44
586	NYSE	T	Wed, Apr 2, 2008	29.89	29.90	29.06	29.22
585	NYSE	T	Tue, Apr 1, 2008	29.21	29.87	29.19	29.80
584	NYSE	T	Mon, Mar 31, 2008	28.46	29.24	28.45	28.91
583	NYSE	T	Fri, Mar 28, 2008	28.51	28.98	28.35	28.42
582	NYSE	T	Thu, Mar 27, 2008	28.62	28.83	28.38	28.42
581	NYSE	T	Wed, Mar 26, 2008	28.50	28.79	28.18	28.50
580	NYSE	T	Tue, Mar 25, 2008	28.66	28.89	28.24	28.68
579	NYSE	T	Mon, Mar 24, 2008	27.87	28.88	27.85	28.70
578	NYSE	T	Thu, Mar 20, 2008	27.35	27.93	26.61	27.81
577	NYSE	T	Wed, Mar 19, 2008	27.69	28.16	27.19	27.21
576	NYSE	T	Tue, Mar 18, 2008	27.30	27.98	27.07	27.98
575	NYSE	T	Mon, Mar 17, 2008	25.87	27.35	25.87	27.01
574	NYSE	T	Fri, Mar 14, 2008	26.95	27.03	26.15	26.44
573	NYSE	T	Thu, Mar 13, 2008	26.24	27.10	26.15	26.79
572	NYSE	T	Wed, Mar 12, 2008	27.17	27.32	26.58	26.66
571	NYSE	T	Tue, Mar 11, 2008	26.61	27.34	26.44	27.24
570	NYSE	T	Mon, Mar 10, 2008	26.46	26.61	25.86	26.15
569	NYSE	T	Fri, Mar 7, 2008	26.18	26.80	26.12	26.42
568	NYSE	T	Thu, Mar 6, 2008	26.58	26.86	26.30	26.43
567	NYSE	T	Wed, Mar 5, 2008	26.56	26.90	26.30	26.76
566	NYSE	T	Tue, Mar 4, 2008	26.23	26.42	25.85	26.32
565	NYSE	T	Mon, Mar 3, 2008	26.23	26.65	26.12	26.46
564	NYSE	T	Fri, Feb 29, 2008	26.89	26.93	26.29	26.29
563	NYSE	T	Thu, Feb 28, 2008	26.09	27.59	25.36	27.14
562	NYSE	T	Wed, Feb 27, 2008	26.63	27.03	26.49	26.57
561	NYSE	T	Tue, Feb 26, 2008	26.69	26.94	26.39	26.85
560	NYSE	T	Mon, Feb 25, 2008	26.23	26.83	26.09	26.79
559	NYSE	T	Fri, Feb 22, 2008	26.08	26.45	25.53	26.40
558	NYSE	T	Thu, Feb 21, 2008	26.42	26.51	25.83	26.02
557	NYSE	T	Wed, Feb 20, 2008	26.20	26.45	24.87	25.93
556	NYSE	T	Tue, Feb 19, 2008	28.86	28.86	26.95	27.09
555	NYSE	T	Fri, Feb 15, 2008	28.50	28.67	28.31	28.59
554	NYSE	T	Thu, Feb 14, 2008	29.25	29.30	28.35	28.56
553	NYSE	T	Wed, Feb 13, 2008	28.47	29.30	28.31	29.19
552	NYSE	T	Tue, Feb 12, 2008	27.75	28.53	27.75	28.31
551	NYSE	T	Mon, Feb 11, 2008	27.50	27.93	27.01	27.83
550	NYSE	T	Fri, Feb 8, 2008	27.83	27.93	27.17	27.45
549	NYSE	T	Thu, Feb 7, 2008	27.32	28.02	27.17	27.93
548	NYSE	T	Wed, Feb 6, 2008	27.97	28.02	27.41	27.47
547	NYSE	T	Tue, Feb 5, 2008	28.62	28.70	27.66	27.72
546	NYSE	T	Mon, Feb 4, 2008	28.90	29.06	28.64	28.80
545	NYSE	T	Fri, Feb 1, 2008	29.12	29.21	28.64	28.89
544	NYSE	T	Thu, Jan 31, 2008	27.78	29.05	27.60	29.05
543	NYSE	T	Wed, Jan 30, 2008	28.52	28.79	28.00	28.11
542	NYSE	T	Tue, Jan 29, 2008	27.70	28.64	27.67	28.60
541	NYSE	T	Mon, Jan 28, 2008	26.61	27.52	26.16	27.47
540	NYSE	T	Fri, Jan 25, 2008	27.19	27.36	26.52	26.61
539	NYSE	T	Thu, Jan 24, 2008	27.59	28.11	26.42	26.98
538	NYSE	T	Wed, Jan 23, 2008	26.67	27.94	25.15	27.69
537	NYSE	T	Tue, Jan 22, 2008	25.93	27.21	25.36	27.18
536	NYSE	T	Fri, Jan 18, 2008	28.23	28.53	26.73	27.25
535	NYSE	T	Thu, Jan 17, 2008	28.68	28.89	28.00	28.15
534	NYSE	T	Wed, Jan 16, 2008	28.38	29.32	28.34	28.58
533	NYSE	T	Tue, Jan 15, 2008	28.61	28.76	28.27	28.40
532	NYSE	T	Mon, Jan 14, 2008	29.01	29.27	28.86	29.07
531	NYSE	T	Fri, Jan 11, 2008	29.41	29.57	28.59	28.83
530	NYSE	T	Thu, Jan 10, 2008	29.22	29.94	28.81	29.74
529	NYSE	T	Wed, Jan 9, 2008	29.59	29.62	28.62	29.44
528	NYSE	T	Tue, Jan 8, 2008	31.15	31.59	28.03	29.56
527	NYSE	T	Mon, Jan 7, 2008	30.99	31.66	30.93	31.27
526	NYSE	T	Fri, Jan 4, 2008	30.97	31.53	30.83	30.86
525	NYSE	T	Thu, Jan 3, 2008	31.10	31.50	30.95	31.24
524	NYSE	T	Wed, Jan 2, 2008	31.33	31.64	30.76	30.95
523	NYSE	T	Mon, Dec 31, 2007	31.99	31.99	31.29	31.37
522	NYSE	T	Fri, Dec 28, 2007	31.89	32.30	31.73	32.03
521	NYSE	T	Thu, Dec 27, 2007	31.89	32.08	31.62	31.72
520	NYSE	T	Wed, Dec 26, 2007	31.31	32.06	31.02	31.93
519	NYSE	T	Mon, Dec 24, 2007	31.34	31.47	31.04	31.32
518	NYSE	T	Fri, Dec 21, 2007	30.65	31.45	30.49	31.31
517	NYSE	T	Thu, Dec 20, 2007	30.39	30.51	30.01	30.39
516	NYSE	T	Wed, Dec 19, 2007	30.71	30.76	29.91	30.15
515	NYSE	T	Tue, Dec 18, 2007	30.85	31.05	30.58	30.64
514	NYSE	T	Mon, Dec 17, 2007	30.98	31.05	30.52	30.57
513	NYSE	T	Fri, Dec 14, 2007	31.58	31.58	30.99	31.05
512	NYSE	T	Thu, Dec 13, 2007	31.47	31.60	31.16	31.55
511	NYSE	T	Wed, Dec 12, 2007	31.00	31.70	30.76	31.48
510	NYSE	T	Tue, Dec 11, 2007	29.92	30.71	29.48	29.78
509	NYSE	T	Mon, Dec 10, 2007	29.06	29.06	28.52	28.61
508	NYSE	T	Fri, Dec 7, 2007	29.30	29.57	29.02	29.04
507	NYSE	T	Thu, Dec 6, 2007	28.99	29.33	28.61	29.30
506	NYSE	T	Wed, Dec 5, 2007	28.61	29.06	28.46	29.00
505	NYSE	T	Tue, Dec 4, 2007	28.69	29.19	28.55	28.58
504	NYSE	T	Mon, Dec 3, 2007	29.05	29.25	28.75	28.89
503	NYSE	T	Fri, Nov 30, 2007	29.26	29.26	28.49	28.84
502	NYSE	T	Thu, Nov 29, 2007	28.34	28.87	28.30	28.70
501	NYSE	T	Wed, Nov 28, 2007	28.29	28.42	27.98	28.30
500	NYSE	T	Tue, Nov 27, 2007	27.60	27.96	27.36	27.72
499	NYSE	T	Mon, Nov 26, 2007	28.40	28.64	27.36	27.44
498	NYSE	T	Fri, Nov 23, 2007	28.39	28.61	28.21	28.40
497	NYSE	T	Wed, Nov 21, 2007	28.41	28.76	28.27	28.27
496	NYSE	T	Tue, Nov 20, 2007	28.86	28.99	28.45	28.70
495	NYSE	T	Mon, Nov 19, 2007	29.81	29.81	28.27	28.49
494	NYSE	T	Fri, Nov 16, 2007	29.86	30.60	29.66	29.85
493	NYSE	T	Thu, Nov 15, 2007	29.63	30.22	29.62	29.72
492	NYSE	T	Wed, Nov 14, 2007	30.23	30.27	29.59	29.69
491	NYSE	T	Tue, Nov 13, 2007	29.36	30.17	29.34	30.08
490	NYSE	T	Mon, Nov 12, 2007	29.47	29.74	29.14	29.17
489	NYSE	T	Fri, Nov 9, 2007	29.24	30.12	29.24	29.59
488	NYSE	T	Thu, Nov 8, 2007	29.20	30.36	29.12	29.69
487	NYSE	T	Wed, Nov 7, 2007	29.74	29.97	29.13	29.18
486	NYSE	T	Tue, Nov 6, 2007	30.20	30.30	29.81	30.22
485	NYSE	T	Mon, Nov 5, 2007	30.18	30.49	30.10	30.22
484	NYSE	T	Fri, Nov 2, 2007	30.72	30.82	30.03	30.51
483	NYSE	T	Thu, Nov 1, 2007	31.44	31.59	30.52	30.54
482	NYSE	T	Wed, Oct 31, 2007	31.33	31.54	31.06	31.54
481	NYSE	T	Tue, Oct 30, 2007	31.45	31.51	31.23	31.26
480	NYSE	T	Mon, Oct 29, 2007	31.47	31.69	31.19	31.50
479	NYSE	T	Fri, Oct 26, 2007	31.18	31.33	30.74	31.29
478	NYSE	T	Thu, Oct 25, 2007	31.35	31.53	30.62	30.95
477	NYSE	T	Wed, Oct 24, 2007	31.63	31.63	30.45	31.36
476	NYSE	T	Tue, Oct 23, 2007	31.32	31.81	31.10	31.72
475	NYSE	T	Mon, Oct 22, 2007	30.93	31.32	30.81	31.07
474	NYSE	T	Fri, Oct 19, 2007	31.47	31.63	30.98	31.23
473	NYSE	T	Thu, Oct 18, 2007	31.59	31.96	31.48	31.56
472	NYSE	T	Wed, Oct 17, 2007	32.13	32.13	31.19	31.65
471	NYSE	T	Tue, Oct 16, 2007	31.84	32.24	31.50	31.56
470	NYSE	T	Mon, Oct 15, 2007	31.71	32.23	31.71	31.84
469	NYSE	T	Fri, Oct 12, 2007	31.65	31.96	31.50	31.92
468	NYSE	T	Thu, Oct 11, 2007	31.70	32.13	31.32	31.41
467	NYSE	T	Wed, Oct 10, 2007	31.66	31.84	31.47	31.51
466	NYSE	T	Tue, Oct 9, 2007	31.56	31.82	31.47	31.69
465	NYSE	T	Mon, Oct 8, 2007	31.70	31.85	31.53	31.65
464	NYSE	T	Fri, Oct 5, 2007	31.77	31.88	31.52	31.81
463	NYSE	T	Thu, Oct 4, 2007	31.65	31.81	31.57	31.69
462	NYSE	T	Wed, Oct 3, 2007	31.74	31.93	31.50	31.64
461	NYSE	T	Tue, Oct 2, 2007	31.96	32.04	31.81	32.01
460	NYSE	T	Mon, Oct 1, 2007	32.02	32.08	31.73	31.87
459	NYSE	T	Fri, Sep 28, 2007	32.10	32.30	31.77	31.93
458	NYSE	T	Thu, Sep 27, 2007	32.27	32.43	31.91	32.33
457	NYSE	T	Wed, Sep 26, 2007	32.28	32.42	32.24	32.33
456	NYSE	T	Tue, Sep 25, 2007	31.87	32.18	31.85	32.13
455	NYSE	T	Mon, Sep 24, 2007	32.12	32.36	31.84	31.90
454	NYSE	T	Fri, Sep 21, 2007	32.09	32.27	31.72	32.10
453	NYSE	T	Thu, Sep 20, 2007	31.48	32.03	31.47	31.72
452	NYSE	T	Wed, Sep 19, 2007	30.79	31.65	30.78	31.38
451	NYSE	T	Tue, Sep 18, 2007	30.36	30.83	30.24	30.82
450	NYSE	T	Mon, Sep 17, 2007	30.43	30.61	30.18	30.19
449	NYSE	T	Fri, Sep 14, 2007	30.61	30.73	30.28	30.52
448	NYSE	T	Thu, Sep 13, 2007	30.14	30.87	29.55	30.77
447	NYSE	T	Wed, Sep 12, 2007	30.06	30.29	29.84	30.09
446	NYSE	T	Tue, Sep 11, 2007	29.47	30.07	29.47	30.05
445	NYSE	T	Mon, Sep 10, 2007	29.53	29.71	29.07	29.27
444	NYSE	T	Fri, Sep 7, 2007	29.75	29.81	29.16	29.23
443	NYSE	T	Thu, Sep 6, 2007	30.08	30.26	29.76	29.99
442	NYSE	T	Wed, Sep 5, 2007	30.27	30.27	29.68	29.99
441	NYSE	T	Tue, Sep 4, 2007	30.12	30.50	30.05	30.40
440	NYSE	T	Fri, Aug 31, 2007	30.27	30.41	29.78	30.09
439	NYSE	T	Thu, Aug 30, 2007	30.11	30.34	29.87	30.01
438	NYSE	T	Wed, Aug 29, 2007	29.74	30.37	29.51	30.34
437	NYSE	T	Tue, Aug 28, 2007	30.00	30.13	29.28	29.28
436	NYSE	T	Mon, Aug 27, 2007	30.26	30.49	30.19	30.27
435	NYSE	T	Fri, Aug 24, 2007	30.30	30.52	30.16	30.46
434	NYSE	T	Thu, Aug 23, 2007	29.85	30.35	29.85	30.27
433	NYSE	T	Wed, Aug 22, 2007	29.65	30.10	29.06	30.02
432	NYSE	T	Tue, Aug 21, 2007	28.95	29.66	28.81	29.25
431	NYSE	T	Mon, Aug 20, 2007	29.93	30.06	28.94	29.17
430	NYSE	T	Fri, Aug 17, 2007	29.22	29.53	28.49	29.47
429	NYSE	T	Thu, Aug 16, 2007	28.38	28.86	27.57	28.62
428	NYSE	T	Wed, Aug 15, 2007	28.86	29.13	27.93	28.67
427	NYSE	T	Tue, Aug 14, 2007	29.50	29.79	28.88	28.88
426	NYSE	T	Mon, Aug 13, 2007	29.59	29.89	29.17	29.50
425	NYSE	T	Fri, Aug 10, 2007	29.47	29.66	28.82	29.34
424	NYSE	T	Thu, Aug 9, 2007	30.05	30.34	29.44	29.62
423	NYSE	T	Wed, Aug 8, 2007	30.50	30.70	29.81	30.46
422	NYSE	T	Tue, Aug 7, 2007	30.30	30.76	30.04	30.54
421	NYSE	T	Mon, Aug 6, 2007	29.79	30.48	29.71	30.39
420	NYSE	T	Fri, Aug 3, 2007	30.43	30.83	29.74	29.78
419	NYSE	T	Thu, Aug 2, 2007	30.24	30.86	30.12	30.64
418	NYSE	T	Wed, Aug 1, 2007	29.54	30.43	29.36	30.36
417	NYSE	T	Tue, Jul 31, 2007	30.03	30.27	29.53	29.56
416	NYSE	T	Mon, Jul 30, 2007	29.76	30.19	29.31	30.02
415	NYSE	T	Fri, Jul 27, 2007	30.08	30.41	29.61	29.62
414	NYSE	T	Thu, Jul 26, 2007	30.39	31.07	29.89	30.17
413	NYSE	T	Wed, Jul 25, 2007	30.27	31.40	30.12	30.57
412	NYSE	T	Tue, Jul 24, 2007	29.81	30.43	29.59	29.95
411	NYSE	T	Mon, Jul 23, 2007	29.80	30.35	29.72	30.21
410	NYSE	T	Fri, Jul 20, 2007	29.85	29.96	29.41	29.48
409	NYSE	T	Thu, Jul 19, 2007	30.16	30.18	29.72	29.93
408	NYSE	T	Wed, Jul 18, 2007	30.07	30.18	29.64	29.91
407	NYSE	T	Tue, Jul 17, 2007	30.22	30.33	30.02	30.07
406	NYSE	T	Mon, Jul 16, 2007	30.52	30.63	30.21	30.35
405	NYSE	T	Fri, Jul 13, 2007	30.58	30.86	30.42	30.49
404	NYSE	T	Thu, Jul 12, 2007	30.21	30.60	29.96	30.55
403	NYSE	T	Wed, Jul 11, 2007	29.85	30.08	29.53	30.05
402	NYSE	T	Tue, Jul 10, 2007	30.44	30.49	29.80	29.81
401	NYSE	T	Mon, Jul 9, 2007	30.87	30.87	30.38	30.56
400	NYSE	T	Fri, Jul 6, 2007	30.79	30.93	30.45	30.69
399	NYSE	T	Thu, Jul 5, 2007	31.28	31.29	30.86	30.92
398	NYSE	T	Tue, Jul 3, 2007	31.55	31.58	31.11	31.32
397	NYSE	T	Mon, Jul 2, 2007	31.28	31.65	31.00	31.59
396	NYSE	T	Fri, Jun 29, 2007	30.91	31.35	30.83	31.32
395	NYSE	T	Thu, Jun 28, 2007	30.33	31.32	30.24	30.43
394	NYSE	T	Wed, Jun 27, 2007	29.58	30.25	29.44	30.18
393	NYSE	T	Tue, Jun 26, 2007	29.66	30.09	29.51	29.66
392	NYSE	T	Mon, Jun 25, 2007	29.51	30.09	29.32	29.50
391	NYSE	T	Fri, Jun 22, 2007	29.89	29.99	29.21	29.32
390	NYSE	T	Thu, Jun 21, 2007	29.96	30.12	29.67	29.88
389	NYSE	T	Wed, Jun 20, 2007	30.46	30.64	29.81	29.84
388	NYSE	T	Tue, Jun 19, 2007	30.19	30.49	30.08	30.37
387	NYSE	T	Mon, Jun 18, 2007	30.42	30.63	30.19	30.20
386	NYSE	T	Fri, Jun 15, 2007	30.89	30.89	30.37	30.40
385	NYSE	T	Thu, Jun 14, 2007	30.27	30.89	30.27	30.61
384	NYSE	T	Wed, Jun 13, 2007	29.73	30.20	29.46	30.18
383	NYSE	T	Tue, Jun 12, 2007	30.14	30.27	29.44	29.50
382	NYSE	T	Mon, Jun 11, 2007	30.34	30.55	30.10	30.28
381	NYSE	T	Fri, Jun 8, 2007	29.96	30.41	29.80	30.39
380	NYSE	T	Thu, Jun 7, 2007	30.34	30.57	29.50	29.83
379	NYSE	T	Wed, Jun 6, 2007	30.38	30.74	30.34	30.48
378	NYSE	T	Tue, Jun 5, 2007	30.71	30.84	30.30	30.56
377	NYSE	T	Mon, Jun 4, 2007	30.61	30.95	30.49	30.87
376	NYSE	T	Fri, Jun 1, 2007	31.25	31.29	30.36	30.59
375	NYSE	T	Thu, May 31, 2007	30.95	31.22	30.92	31.20
374	NYSE	T	Wed, May 30, 2007	30.38	30.95	30.36	30.93
373	NYSE	T	Tue, May 29, 2007	30.79	30.92	30.52	30.56
372	NYSE	T	Fri, May 25, 2007	30.55	30.92	30.52	30.76
371	NYSE	T	Thu, May 24, 2007	30.49	30.79	30.30	30.51
370	NYSE	T	Wed, May 23, 2007	30.61	30.72	30.40	30.50
369	NYSE	T	Tue, May 22, 2007	30.64	30.73	30.36	30.52
368	NYSE	T	Mon, May 21, 2007	31.02	31.17	30.52	30.61
367	NYSE	T	Fri, May 18, 2007	31.19	31.32	30.86	31.02
366	NYSE	T	Thu, May 17, 2007	31.04	31.32	30.91	31.14
365	NYSE	T	Wed, May 16, 2007	30.50	31.11	30.49	31.05
364	NYSE	T	Tue, May 15, 2007	30.33	30.71	30.27	30.49
363	NYSE	T	Mon, May 14, 2007	29.93	30.27	29.92	30.21
362	NYSE	T	Fri, May 11, 2007	29.48	29.96	29.48	29.88
361	NYSE	T	Thu, May 10, 2007	29.77	29.89	29.36	29.37
360	NYSE	T	Wed, May 9, 2007	29.69	30.00	29.57	29.79
359	NYSE	T	Tue, May 8, 2007	29.67	29.71	29.50	29.64
358	NYSE	T	Mon, May 7, 2007	29.81	30.13	29.78	29.89
357	NYSE	T	Fri, May 4, 2007	29.51	29.93	29.30	29.80
356	NYSE	T	Thu, May 3, 2007	29.35	29.42	29.01	29.36
355	NYSE	T	Wed, May 2, 2007	29.32	29.59	29.14	29.19
354	NYSE	T	Tue, May 1, 2007	29.38	29.56	29.21	29.32
353	NYSE	T	Mon, Apr 30, 2007	29.32	29.81	29.06	29.22
352	NYSE	T	Fri, Apr 27, 2007	29.31	29.53	29.07	29.16
351	NYSE	T	Thu, Apr 26, 2007	29.72	29.78	29.28	29.41
350	NYSE	T	Wed, Apr 25, 2007	29.72	29.89	29.42	29.54
349	NYSE	T	Tue, Apr 24, 2007	30.15	30.16	29.38	29.51
348	NYSE	T	Mon, Apr 23, 2007	30.15	30.30	29.70	30.02
347	NYSE	T	Fri, Apr 20, 2007	29.77	30.12	29.77	30.09
346	NYSE	T	Thu, Apr 19, 2007	29.41	29.78	29.38	29.67
345	NYSE	T	Wed, Apr 18, 2007	29.59	29.59	29.31	29.41
344	NYSE	T	Tue, Apr 17, 2007	29.55	29.62	29.41	29.58
343	NYSE	T	Mon, Apr 16, 2007	29.64	29.74	29.47	29.63
342	NYSE	T	Fri, Apr 13, 2007	29.25	29.44	28.97	29.32
341	NYSE	T	Thu, Apr 12, 2007	29.39	29.39	29.04	29.18
340	NYSE	T	Wed, Apr 11, 2007	29.77	29.77	29.31	29.39
339	NYSE	T	Tue, Apr 10, 2007	29.68	29.82	29.44	29.78
338	NYSE	T	Mon, Apr 9, 2007	29.78	29.93	29.55	29.69
337	NYSE	T	Thu, Apr 5, 2007	29.36	29.70	29.21	29.64
336	NYSE	T	Wed, Apr 4, 2007	29.99	30.01	29.60	29.61
335	NYSE	T	Tue, Apr 3, 2007	29.96	30.12	29.88	29.99
334	NYSE	T	Mon, Apr 2, 2007	29.98	30.03	29.48	29.78
333	NYSE	T	Fri, Mar 30, 2007	29.64	29.84	29.52	29.76
332	NYSE	T	Thu, Mar 29, 2007	29.65	29.68	29.26	29.56
331	NYSE	T	Wed, Mar 28, 2007	29.82	29.82	29.26	29.40
330	NYSE	T	Tue, Mar 27, 2007	29.51	30.09	29.50	29.77
329	NYSE	T	Mon, Mar 26, 2007	29.44	29.70	29.17	29.67
328	NYSE	T	Fri, Mar 23, 2007	29.69	29.69	29.25	29.35
327	NYSE	T	Thu, Mar 22, 2007	29.11	29.77	29.10	29.52
326	NYSE	T	Wed, Mar 21, 2007	28.46	29.50	28.00	29.33
325	NYSE	T	Tue, Mar 20, 2007	28.30	28.71	28.21	28.61
324	NYSE	T	Mon, Mar 19, 2007	28.06	28.53	28.02	28.36
323	NYSE	T	Fri, Mar 16, 2007	28.01	28.16	27.74	27.91
322	NYSE	T	Thu, Mar 15, 2007	28.02	28.08	27.69	27.88
321	NYSE	T	Wed, Mar 14, 2007	28.12	28.18	27.51	28.09
320	NYSE	T	Tue, Mar 13, 2007	27.72	28.29	27.66	28.12
319	NYSE	T	Mon, Mar 12, 2007	27.46	28.26	27.44	27.97
318	NYSE	T	Fri, Mar 9, 2007	27.84	27.84	27.44	27.59
317	NYSE	T	Thu, Mar 8, 2007	27.13	27.71	27.02	27.56
316	NYSE	T	Wed, Mar 7, 2007	27.01	27.19	26.63	26.74
315	NYSE	T	Tue, Mar 6, 2007	27.21	27.31	26.92	27.17
314	NYSE	T	Mon, Mar 5, 2007	27.20	27.77	26.87	26.96
313	NYSE	T	Fri, Mar 2, 2007	27.66	27.92	27.44	27.50
312	NYSE	T	Thu, Mar 1, 2007	27.30	27.91	26.98	27.71
311	NYSE	T	Wed, Feb 28, 2007	27.70	27.84	27.33	27.78
310	NYSE	T	Tue, Feb 27, 2007	28.17	28.47	26.56	27.29
309	NYSE	T	Mon, Feb 26, 2007	27.93	28.36	27.91	28.30
308	NYSE	T	Fri, Feb 23, 2007	27.91	28.06	27.78	27.93
307	NYSE	T	Thu, Feb 22, 2007	28.05	28.23	27.84	27.96
306	NYSE	T	Wed, Feb 21, 2007	28.30	28.30	28.06	28.09
305	NYSE	T	Tue, Feb 20, 2007	28.31	28.49	28.19	28.20
304	NYSE	T	Fri, Feb 16, 2007	27.94	28.30	27.83	28.29
303	NYSE	T	Thu, Feb 15, 2007	28.16	28.21	27.95	28.10
302	NYSE	T	Wed, Feb 14, 2007	28.12	28.35	27.99	28.07
301	NYSE	T	Tue, Feb 13, 2007	27.85	28.21	27.81	28.07
300	NYSE	T	Mon, Feb 12, 2007	27.74	28.04	27.69	27.90
299	NYSE	T	Fri, Feb 9, 2007	28.30	28.47	27.80	27.85
298	NYSE	T	Thu, Feb 8, 2007	27.99	28.30	27.88	28.21
297	NYSE	T	Wed, Feb 7, 2007	28.26	28.39	27.84	28.05
296	NYSE	T	Tue, Feb 6, 2007	28.46	28.65	28.26	28.31
295	NYSE	T	Mon, Feb 5, 2007	28.43	28.76	28.42	28.52
294	NYSE	T	Fri, Feb 2, 2007	28.49	28.82	28.39	28.77
293	NYSE	T	Thu, Feb 1, 2007	28.46	28.54	28.28	28.49
292	NYSE	T	Wed, Jan 31, 2007	27.99	28.59	27.99	28.40
291	NYSE	T	Tue, Jan 30, 2007	27.64	28.07	27.60	27.99
290	NYSE	T	Mon, Jan 29, 2007	27.44	27.88	27.39	27.56
289	NYSE	T	Fri, Jan 26, 2007	27.45	27.77	27.17	27.47
288	NYSE	T	Thu, Jan 25, 2007	28.15	28.46	27.53	27.84
287	NYSE	T	Wed, Jan 24, 2007	27.22	27.89	27.06	28.30
286	NYSE	T	Tue, Jan 23, 2007	26.52	26.98	26.41	26.69
285	NYSE	T	Mon, Jan 22, 2007	26.60	26.82	26.42	26.62
284	NYSE	T	Fri, Jan 19, 2007	26.64	26.68	26.32	26.47
283	NYSE	T	Thu, Jan 18, 2007	26.15	27.03	25.96	26.43
282	NYSE	T	Wed, Jan 17, 2007	26.12	26.16	25.90	26.03
281	NYSE	T	Tue, Jan 16, 2007	26.37	26.38	25.99	26.14
280	NYSE	T	Fri, Jan 12, 2007	26.12	26.35	25.98	26.21
279	NYSE	T	Thu, Jan 11, 2007	25.73	26.05	25.36	26.03
278	NYSE	T	Wed, Jan 10, 2007	25.81	26.42	24.68	25.69
277	NYSE	T	Tue, Jan 9, 2007	25.55	25.97	25.41	25.62
276	NYSE	T	Mon, Jan 8, 2007	25.21	25.67	25.06	25.52
275	NYSE	T	Fri, Jan 5, 2007	25.96	26.07	25.62	25.63
274	NYSE	T	Thu, Jan 4, 2007	26.38	26.60	25.72	26.04
273	NYSE	T	Wed, Jan 3, 2007	26.92	27.01	26.25	26.38
272	NYSE	T	Fri, Dec 29, 2006	26.92	27.33	26.91	26.98
271	NYSE	T	Thu, Dec 28, 2006	26.64	26.92	26.61	26.79
270	NYSE	T	Wed, Dec 27, 2006	26.45	26.79	26.42	26.73
269	NYSE	T	Tue, Dec 26, 2006	26.39	26.53	26.32	26.42
268	NYSE	T	Fri, Dec 22, 2006	26.41	26.76	26.30	26.40
267	NYSE	T	Thu, Dec 21, 2006	26.40	26.91	26.30	26.55
266	NYSE	T	Wed, Dec 20, 2006	26.41	26.76	26.36	26.38
265	NYSE	T	Tue, Dec 19, 2006	26.71	26.76	26.29	26.41
264	NYSE	T	Mon, Dec 18, 2006	26.98	27.13	26.63	26.77
263	NYSE	T	Fri, Dec 15, 2006	26.89	27.17	26.84	26.92
262	NYSE	T	Thu, Dec 14, 2006	26.83	27.01	26.74	26.92
261	NYSE	T	Wed, Dec 13, 2006	27.02	27.09	26.68	26.83
260	NYSE	T	Tue, Dec 12, 2006	26.57	26.92	26.48	26.90
259	NYSE	T	Mon, Dec 11, 2006	26.33	26.67	26.27	26.55
258	NYSE	T	Fri, Dec 8, 2006	25.99	26.43	25.95	26.39
257	NYSE	T	Thu, Dec 7, 2006	26.32	26.42	26.12	26.14
256	NYSE	T	Wed, Dec 6, 2006	26.18	26.27	25.85	26.25
255	NYSE	T	Tue, Dec 5, 2006	25.79	26.18	25.72	26.18
254	NYSE	T	Mon, Dec 4, 2006	25.96	26.08	25.73	25.84
253	NYSE	T	Fri, Dec 1, 2006	25.62	25.74	25.47	25.66
252	NYSE	T	Thu, Nov 30, 2006	25.26	25.81	25.21	25.59
251	NYSE	T	Wed, Nov 29, 2006	24.98	25.64	24.98	25.29
250	NYSE	T	Tue, Nov 28, 2006	24.61	24.92	24.54	24.77
249	NYSE	T	Mon, Nov 27, 2006	24.54	25.02	24.53	24.67
248	NYSE	T	Fri, Nov 24, 2006	24.66	24.86	24.48	24.66
247	NYSE	T	Wed, Nov 22, 2006	24.65	24.76	24.51	24.66
246	NYSE	T	Tue, Nov 21, 2006	25.04	25.10	24.63	24.72
245	NYSE	T	Mon, Nov 20, 2006	24.94	25.39	24.91	25.07
244	NYSE	T	Fri, Nov 17, 2006	24.38	25.13	24.38	25.06
243	NYSE	T	Thu, Nov 16, 2006	24.42	24.70	24.27	24.45
242	NYSE	T	Wed, Nov 15, 2006	24.75	24.92	23.96	24.50
241	NYSE	T	Tue, Nov 14, 2006	24.96	25.13	24.58	24.88
240	NYSE	T	Mon, Nov 13, 2006	24.95	25.27	24.88	24.95
239	NYSE	T	Fri, Nov 10, 2006	25.44	25.44	24.67	24.95
238	NYSE	T	Thu, Nov 9, 2006	25.90	25.92	25.17	25.22
237	NYSE	T	Wed, Nov 8, 2006	25.87	26.08	25.69	25.94
236	NYSE	T	Tue, Nov 7, 2006	25.89	26.04	25.81	25.89
235	NYSE	T	Mon, Nov 6, 2006	25.46	25.99	25.45	25.89
234	NYSE	T	Fri, Nov 3, 2006	25.69	25.74	25.25	25.45
233	NYSE	T	Thu, Nov 2, 2006	25.62	25.75	25.44	25.68
232	NYSE	T	Wed, Nov 1, 2006	26.03	26.04	25.45	25.48
231	NYSE	T	Tue, Oct 31, 2006	25.74	25.90	25.34	25.85
230	NYSE	T	Mon, Oct 30, 2006	25.84	25.96	25.55	25.60
229	NYSE	T	Fri, Oct 27, 2006	25.96	26.00	25.76	25.83
228	NYSE	T	Thu, Oct 26, 2006	25.93	26.19	25.79	25.96
227	NYSE	T	Wed, Oct 25, 2006	26.16	26.26	25.81	25.91
226	NYSE	T	Tue, Oct 24, 2006	26.15	26.42	25.82	26.21
225	NYSE	T	Mon, Oct 23, 2006	26.04	26.30	25.69	26.20
224	NYSE	T	Fri, Oct 20, 2006	25.65	26.24	25.29	25.99
223	NYSE	T	Thu, Oct 19, 2006	25.13	25.64	25.10	25.47
222	NYSE	T	Wed, Oct 18, 2006	25.10	25.21	24.61	24.86
221	NYSE	T	Tue, Oct 17, 2006	24.79	24.95	24.61	24.95
220	NYSE	T	Mon, Oct 16, 2006	25.25	25.26	24.79	24.90
219	NYSE	T	Fri, Oct 13, 2006	25.36	25.41	25.03	25.36
218	NYSE	T	Thu, Oct 12, 2006	24.91	25.37	24.89	25.36
217	NYSE	T	Wed, Oct 11, 2006	24.73	25.03	24.65	24.88
216	NYSE	T	Tue, Oct 10, 2006	24.34	24.76	24.31	24.73
215	NYSE	T	Mon, Oct 9, 2006	24.19	24.46	24.02	24.29
214	NYSE	T	Fri, Oct 6, 2006	24.08	24.25	23.83	23.99
213	NYSE	T	Thu, Oct 5, 2006	24.57	24.57	24.05	24.10
212	NYSE	T	Wed, Oct 4, 2006	24.61	24.85	24.39	24.70
211	NYSE	T	Tue, Oct 3, 2006	24.42	24.70	24.32	24.57
210	NYSE	T	Mon, Oct 2, 2006	24.58	24.85	24.30	24.33
209	NYSE	T	Fri, Sep 29, 2006	24.43	24.58	24.23	24.58
208	NYSE	T	Thu, Sep 28, 2006	24.58	24.60	24.28	24.43
207	NYSE	T	Wed, Sep 27, 2006	25.13	25.35	24.43	24.58
206	NYSE	T	Tue, Sep 26, 2006	25.35	25.39	24.98	25.17
205	NYSE	T	Mon, Sep 25, 2006	25.08	25.48	24.98	25.28
204	NYSE	T	Fri, Sep 22, 2006	24.44	24.93	24.36	24.83
203	NYSE	T	Thu, Sep 21, 2006	24.21	24.62	24.14	24.36
202	NYSE	T	Wed, Sep 20, 2006	23.91	24.28	23.72	24.20
201	NYSE	T	Tue, Sep 19, 2006	23.71	23.84	23.57	23.73
200	NYSE	T	Mon, Sep 18, 2006	24.11	24.11	23.67	23.71
199	NYSE	T	Fri, Sep 15, 2006	24.42	24.42	23.93	24.05
198	NYSE	T	Thu, Sep 14, 2006	24.09	24.41	24.08	24.34
197	NYSE	T	Wed, Sep 13, 2006	24.13	24.20	23.90	24.05
196	NYSE	T	Tue, Sep 12, 2006	23.85	24.26	23.83	24.08
195	NYSE	T	Mon, Sep 11, 2006	23.70	23.99	23.62	23.85
194	NYSE	T	Fri, Sep 8, 2006	23.66	23.84	23.47	23.66
193	NYSE	T	Thu, Sep 7, 2006	23.83	23.85	23.50	23.61
192	NYSE	T	Wed, Sep 6, 2006	23.90	24.01	23.77	23.82
191	NYSE	T	Tue, Sep 5, 2006	23.97	23.99	23.66	23.93
190	NYSE	T	Fri, Sep 1, 2006	23.65	24.02	23.59	23.86
189	NYSE	T	Thu, Aug 31, 2006	23.61	23.68	23.44	23.50
188	NYSE	T	Wed, Aug 30, 2006	23.62	23.71	23.50	23.54
187	NYSE	T	Tue, Aug 29, 2006	23.38	23.62	23.29	23.60
186	NYSE	T	Mon, Aug 28, 2006	23.15	23.42	23.05	23.38
185	NYSE	T	Fri, Aug 25, 2006	22.87	23.19	22.87	23.12
184	NYSE	T	Thu, Aug 24, 2006	23.10	23.15	22.98	23.00
183	NYSE	T	Wed, Aug 23, 2006	23.08	23.18	22.88	23.01
182	NYSE	T	Tue, Aug 22, 2006	23.07	23.27	23.04	23.06
181	NYSE	T	Mon, Aug 21, 2006	23.06	23.16	23.04	23.07
180	NYSE	T	Fri, Aug 18, 2006	22.98	23.31	22.85	23.03
179	NYSE	T	Thu, Aug 17, 2006	22.83	23.01	22.72	22.98
178	NYSE	T	Wed, Aug 16, 2006	22.95	22.95	22.82	22.83
177	NYSE	T	Tue, Aug 15, 2006	22.95	23.02	22.75	22.92
176	NYSE	T	Mon, Aug 14, 2006	22.99	23.13	22.58	22.64
175	NYSE	T	Fri, Aug 11, 2006	22.85	23.04	22.65	22.81
174	NYSE	T	Thu, Aug 10, 2006	22.64	22.82	22.51	22.81
173	NYSE	T	Wed, Aug 9, 2006	23.33	23.52	22.76	22.82
172	NYSE	T	Tue, Aug 8, 2006	23.28	23.32	23.07	23.18
171	NYSE	T	Mon, Aug 7, 2006	23.28	23.50	23.06	23.24
170	NYSE	T	Fri, Aug 4, 2006	23.32	23.46	23.21	23.38
169	NYSE	T	Thu, Aug 3, 2006	22.89	23.35	22.84	23.32
168	NYSE	T	Wed, Aug 2, 2006	22.64	23.09	22.59	23.08
167	NYSE	T	Tue, Aug 1, 2006	22.79	22.80	22.21	22.46
166	NYSE	T	Mon, Jul 31, 2006	22.55	22.70	22.33	22.64
165	NYSE	T	Fri, Jul 28, 2006	22.43	22.95	22.42	22.69
164	NYSE	T	Thu, Jul 27, 2006	22.27	22.71	22.24	22.40
163	NYSE	T	Wed, Jul 26, 2006	21.87	22.42	21.71	22.27
162	NYSE	T	Tue, Jul 25, 2006	21.13	22.47	21.13	21.85
161	NYSE	T	Mon, Jul 24, 2006	20.68	21.11	20.61	20.97
160	NYSE	T	Fri, Jul 21, 2006	20.66	20.85	20.61	20.64
159	NYSE	T	Thu, Jul 20, 2006	20.73	20.95	20.56	20.61
158	NYSE	T	Wed, Jul 19, 2006	20.45	20.82	20.41	20.73
157	NYSE	T	Tue, Jul 18, 2006	20.19	20.44	20.13	20.37
156	NYSE	T	Mon, Jul 17, 2006	20.06	20.23	20.06	20.19
155	NYSE	T	Fri, Jul 14, 2006	20.02	20.22	19.98	20.06
154	NYSE	T	Thu, Jul 13, 2006	20.50	20.50	19.89	20.05
153	NYSE	T	Wed, Jul 12, 2006	20.64	20.82	20.46	20.50
152	NYSE	T	Tue, Jul 11, 2006	20.67	20.74	20.51	20.56
151	NYSE	T	Mon, Jul 10, 2006	21.00	21.11	20.67	20.67
150	NYSE	T	Fri, Jul 7, 2006	20.86	20.94	20.73	20.94
149	NYSE	T	Thu, Jul 6, 2006	20.83	20.91	20.72	20.88
148	NYSE	T	Wed, Jul 5, 2006	21.13	21.25	21.04	21.06
147	NYSE	T	Mon, Jul 3, 2006	21.21	21.21	21.01	21.08
146	NYSE	T	Fri, Jun 30, 2006	20.91	21.10	20.91	21.05
145	NYSE	T	Thu, Jun 29, 2006	20.70	20.98	20.70	20.91
144	NYSE	T	Wed, Jun 28, 2006	20.58	20.71	20.56	20.69
143	NYSE	T	Tue, Jun 27, 2006	20.67	20.75	20.60	20.64
142	NYSE	T	Mon, Jun 26, 2006	20.62	20.78	20.52	20.63
141	NYSE	T	Fri, Jun 23, 2006	20.49	20.84	20.42	20.66
140	NYSE	T	Thu, Jun 22, 2006	20.64	20.71	20.48	20.60
139	NYSE	T	Wed, Jun 21, 2006	20.82	20.83	20.53	20.63
138	NYSE	T	Tue, Jun 20, 2006	21.01	21.14	20.79	20.82
137	NYSE	T	Mon, Jun 19, 2006	21.00	21.16	20.98	21.01
136	NYSE	T	Fri, Jun 16, 2006	20.93	21.06	20.88	20.98
135	NYSE	T	Thu, Jun 15, 2006	20.55	20.95	20.52	20.93
134	NYSE	T	Wed, Jun 14, 2006	20.36	20.52	20.31	20.51
133	NYSE	T	Tue, Jun 13, 2006	20.12	20.48	20.07	20.39
132	NYSE	T	Mon, Jun 12, 2006	20.14	20.45	20.11	20.12
131	NYSE	T	Fri, Jun 9, 2006	20.04	20.27	19.95	20.09
130	NYSE	T	Thu, Jun 8, 2006	20.13	20.35	19.74	20.06
129	NYSE	T	Wed, Jun 7, 2006	20.23	20.31	20.06	20.07
128	NYSE	T	Tue, Jun 6, 2006	20.08	20.44	20.00	20.18
127	NYSE	T	Mon, Jun 5, 2006	20.11	20.36	20.05	20.08
126	NYSE	T	Fri, Jun 2, 2006	20.34	20.35	19.98	20.18
125	NYSE	T	Thu, Jun 1, 2006	19.89	20.34	19.81	20.31
124	NYSE	T	Wed, May 31, 2006	19.51	19.68	19.38	19.67
123	NYSE	T	Tue, May 30, 2006	19.96	19.96	19.47	19.50
122	NYSE	T	Fri, May 26, 2006	19.52	19.84	19.49	19.80
121	NYSE	T	Thu, May 25, 2006	19.28	19.41	19.17	19.40
120	NYSE	T	Wed, May 24, 2006	19.11	19.27	19.02	19.22
119	NYSE	T	Tue, May 23, 2006	18.88	19.29	18.88	19.06
118	NYSE	T	Mon, May 22, 2006	19.09	19.35	18.95	19.05
117	NYSE	T	Fri, May 19, 2006	18.87	19.21	18.77	19.08
116	NYSE	T	Thu, May 18, 2006	18.91	19.01	18.66	18.67
115	NYSE	T	Wed, May 17, 2006	19.38	19.38	18.80	18.94
114	NYSE	T	Tue, May 16, 2006	19.50	19.54	19.31	19.45
113	NYSE	T	Mon, May 15, 2006	19.39	19.50	19.25	19.47
112	NYSE	T	Fri, May 12, 2006	19.71	19.73	19.34	19.34
111	NYSE	T	Thu, May 11, 2006	19.75	19.86	19.57	19.71
110	NYSE	T	Wed, May 10, 2006	19.86	19.91	19.65	19.75
109	NYSE	T	Tue, May 9, 2006	19.73	19.88	19.66	19.86
108	NYSE	T	Mon, May 8, 2006	19.70	19.81	19.59	19.73
107	NYSE	T	Fri, May 5, 2006	19.73	19.74	19.53	19.60
106	NYSE	T	Thu, May 4, 2006	19.78	19.78	19.51	19.56
105	NYSE	T	Wed, May 3, 2006	19.74	19.80	19.53	19.62
104	NYSE	T	Tue, May 2, 2006	19.87	19.88	19.71	19.74
103	NYSE	T	Mon, May 1, 2006	19.92	19.97	19.70	19.74
102	NYSE	T	Fri, Apr 28, 2006	19.91	19.96	19.71	19.78
101	NYSE	T	Thu, Apr 27, 2006	19.74	19.97	19.62	19.91
100	NYSE	T	Wed, Apr 26, 2006	19.45	19.89	19.40	19.74
99	NYSE	T	Tue, Apr 25, 2006	19.60	19.65	19.21	19.32
98	NYSE	T	Mon, Apr 24, 2006	19.13	19.29	18.98	19.27
97	NYSE	T	Fri, Apr 21, 2006	19.28	19.36	19.10	19.13
96	NYSE	T	Thu, Apr 20, 2006	19.44	19.46	19.13	19.13
95	NYSE	T	Wed, Apr 19, 2006	19.47	19.68	19.25	19.44
94	NYSE	T	Tue, Apr 18, 2006	19.28	19.64	19.21	19.58
93	NYSE	T	Mon, Apr 17, 2006	19.32	19.41	19.13	19.19
92	NYSE	T	Thu, Apr 13, 2006	19.31	19.38	19.20	19.31
91	NYSE	T	Wed, Apr 12, 2006	19.62	19.62	19.23	19.34
90	NYSE	T	Tue, Apr 11, 2006	19.61	19.71	19.28	19.46
89	NYSE	T	Mon, Apr 10, 2006	19.76	19.77	19.57	19.65
88	NYSE	T	Fri, Apr 7, 2006	19.97	20.02	19.71	19.74
87	NYSE	T	Thu, Apr 6, 2006	20.19	20.35	19.87	19.96
86	NYSE	T	Wed, Apr 5, 2006	20.36	20.52	20.36	20.45
85	NYSE	T	Tue, Apr 4, 2006	20.39	20.57	20.35	20.47
84	NYSE	T	Mon, Apr 3, 2006	20.55	20.56	20.33	20.34
83	NYSE	T	Fri, Mar 31, 2006	20.40	20.60	20.39	20.41
82	NYSE	T	Thu, Mar 30, 2006	20.58	20.66	20.38	20.39
81	NYSE	T	Wed, Mar 29, 2006	20.41	20.69	20.41	20.58
80	NYSE	T	Tue, Mar 28, 2006	20.57	20.68	20.33	20.39
79	NYSE	T	Mon, Mar 27, 2006	20.66	20.70	20.59	20.61
78	NYSE	T	Fri, Mar 24, 2006	20.45	20.68	20.44	20.66
77	NYSE	T	Thu, Mar 23, 2006	20.32	20.39	20.30	20.38
76	NYSE	T	Wed, Mar 22, 2006	19.87	20.34	19.87	20.32
75	NYSE	T	Tue, Mar 21, 2006	20.24	20.27	20.07	20.17
74	NYSE	T	Mon, Mar 20, 2006	20.50	20.50	20.15	20.24
73	NYSE	T	Fri, Mar 17, 2006	20.53	20.57	20.28	20.38
72	NYSE	T	Thu, Mar 16, 2006	20.51	20.64	20.29	20.46
71	NYSE	T	Wed, Mar 15, 2006	20.56	20.64	20.38	20.61
70	NYSE	T	Tue, Mar 14, 2006	20.47	20.69	20.44	20.62
69	NYSE	T	Mon, Mar 13, 2006	20.56	20.67	20.43	20.47
68	NYSE	T	Fri, Mar 10, 2006	20.37	20.57	20.24	20.55
67	NYSE	T	Thu, Mar 9, 2006	20.23	20.48	20.21	20.34
66	NYSE	T	Wed, Mar 8, 2006	20.19	20.24	19.88	20.22
65	NYSE	T	Tue, Mar 7, 2006	20.39	20.39	19.71	20.02
64	NYSE	T	Mon, Mar 6, 2006	20.64	20.91	20.21	20.39
63	NYSE	T	Fri, Mar 3, 2006	21.28	21.28	21.02	21.13
62	NYSE	T	Thu, Mar 2, 2006	21.20	21.43	21.10	21.35
61	NYSE	T	Wed, Mar 1, 2006	20.83	21.27	20.83	21.20
60	NYSE	T	Tue, Feb 28, 2006	20.87	20.96	20.79	20.82
59	NYSE	T	Mon, Feb 27, 2006	20.77	21.12	20.74	20.96
58	NYSE	T	Fri, Feb 24, 2006	21.10	21.19	20.70	20.81
57	NYSE	T	Thu, Feb 23, 2006	21.24	21.30	20.95	21.09
56	NYSE	T	Wed, Feb 22, 2006	21.41	21.41	21.18	21.32
55	NYSE	T	Tue, Feb 21, 2006	21.32	21.49	21.23	21.25
54	NYSE	T	Fri, Feb 17, 2006	21.51	21.55	21.26	21.35
53	NYSE	T	Thu, Feb 16, 2006	21.51	21.62	21.30	21.47
52	NYSE	T	Wed, Feb 15, 2006	21.22	21.43	21.08	21.38
51	NYSE	T	Tue, Feb 14, 2006	20.88	21.75	20.88	21.35
50	NYSE	T	Mon, Feb 13, 2006	20.83	21.00	20.72	20.87
49	NYSE	T	Fri, Feb 10, 2006	20.40	20.85	20.39	20.74
48	NYSE	T	Thu, Feb 9, 2006	20.61	20.67	20.39	20.48
47	NYSE	T	Wed, Feb 8, 2006	20.33	20.48	20.13	20.48
46	NYSE	T	Tue, Feb 7, 2006	20.47	20.54	20.21	20.32
45	NYSE	T	Mon, Feb 6, 2006	20.23	20.47	20.18	20.42
44	NYSE	T	Fri, Feb 3, 2006	20.02	20.33	19.93	20.22
43	NYSE	T	Thu, Feb 2, 2006	20.19	20.20	19.85	20.02
42	NYSE	T	Wed, Feb 1, 2006	19.62	20.08	19.54	20.04
41	NYSE	T	Tue, Jan 31, 2006	19.67	19.78	19.53	19.59
40	NYSE	T	Mon, Jan 30, 2006	19.53	19.74	19.51	19.66
39	NYSE	T	Fri, Jan 27, 2006	19.34	19.62	19.26	19.54
38	NYSE	T	Thu, Jan 26, 2006	19.16	19.37	19.07	19.25
37	NYSE	T	Wed, Jan 25, 2006	18.51	19.04	18.51	19.03
36	NYSE	T	Tue, Jan 24, 2006	18.49	18.87	18.49	18.61
35	NYSE	T	Mon, Jan 23, 2006	18.63	18.68	18.41	18.45
34	NYSE	T	Fri, Jan 20, 2006	18.68	18.77	18.58	18.65
33	NYSE	T	Thu, Jan 19, 2006	18.73	18.85	18.73	18.79
32	NYSE	T	Wed, Jan 18, 2006	18.64	18.77	18.61	18.73
31	NYSE	T	Tue, Jan 17, 2006	18.72	18.79	18.58	18.75
30	NYSE	T	Fri, Jan 13, 2006	18.85	18.93	18.73	18.86
29	NYSE	T	Thu, Jan 12, 2006	18.96	19.02	18.77	18.84
28	NYSE	T	Wed, Jan 11, 2006	18.77	18.94	18.69	18.92
27	NYSE	T	Tue, Jan 10, 2006	18.83	18.85	18.67	18.77
26	NYSE	T	Mon, Jan 9, 2006	18.70	18.96	18.64	18.88
25	NYSE	T	Fri, Jan 6, 2006	18.72	18.89	18.57	18.82
24	NYSE	T	Thu, Jan 5, 2006	18.80	18.94	18.79	18.83
23	NYSE	T	Wed, Jan 4, 2006	18.61	18.91	18.60	18.79
22	NYSE	T	Tue, Jan 3, 2006	18.48	18.77	18.30	18.65
21	NYSE	T	Fri, Dec 30, 2005	18.46	18.53	18.33	18.48
20	NYSE	T	Thu, Dec 29, 2005	18.58	18.76	18.54	18.58
19	NYSE	T	Wed, Dec 28, 2005	18.67	18.68	18.57	18.58
18	NYSE	T	Tue, Dec 27, 2005	18.72	18.73	18.54	18.59
17	NYSE	T	Fri, Dec 23, 2005	18.54	18.70	18.45	18.59
16	NYSE	T	Thu, Dec 22, 2005	18.36	18.64	18.35	18.55
15	NYSE	T	Wed, Dec 21, 2005	18.53	18.67	18.37	18.45
14	NYSE	T	Tue, Dec 20, 2005	18.59	18.68	18.53	18.61
13	NYSE	T	Mon, Dec 19, 2005	18.69	18.84	18.64	18.74
12	NYSE	T	Fri, Dec 16, 2005	18.85	19.07	18.73	18.84
11	NYSE	T	Thu, Dec 15, 2005	18.77	18.79	18.62	18.76
10	NYSE	T	Wed, Dec 14, 2005	18.88	18.89	18.67	18.77
9	NYSE	T	Tue, Dec 13, 2005	18.64	18.98	18.60	18.88
8	NYSE	T	Mon, Dec 12, 2005	18.78	18.85	18.67	18.76
7	NYSE	T	Fri, Dec 9, 2005	18.87	18.90	18.70	18.79
6	NYSE	T	Thu, Dec 8, 2005	18.89	18.99	18.64	18.76
5	NYSE	T	Wed, Dec 7, 2005	18.95	19.06	18.78	18.94
4	NYSE	T	Tue, Dec 6, 2005	19.32	19.32	18.98	19.02
3	NYSE	T	Mon, Dec 5, 2005	18.92	19.22	18.91	19.09
2	NYSE	T	Fri, Dec 2, 2005	19.10	19.13	18.87	18.92
1	NYSE	T	Thu, Dec 1, 2005	18.98	19.26	18.87	19.10
#	Exchange	Symbol	Date	Open	High	Low	Close

AT&T Inc NYSE:T 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