First Trust NASDAQ Technology Dividend Index Fund NASDAQ:TDIV Historical Prices

Below are the 2902 trading days of historical prices for TDIV.

#	Exchange	Symbol	Date	Open	High	Low	Close
2902	NASDAQ	TDIV	Tue, Mar 5, 2024	69.93	69.93	68.66	68.98
2901	NASDAQ	TDIV	Mon, Mar 4, 2024	70.21	70.59	70.03	70.26
2900	NASDAQ	TDIV	Fri, Mar 1, 2024	68.57	70.09	68.57	69.98
2899	NASDAQ	TDIV	Thu, Feb 29, 2024	67.90	68.17	67.54	68.02
2898	NASDAQ	TDIV	Wed, Feb 28, 2024	67.52	67.60	67.28	67.44
2897	NASDAQ	TDIV	Tue, Feb 27, 2024	67.83	67.96	67.64	67.82
2896	NASDAQ	TDIV	Mon, Feb 26, 2024	67.77	67.95	67.70	67.72
2895	NASDAQ	TDIV	Fri, Feb 23, 2024	67.99	68.01	67.50	67.60
2894	NASDAQ	TDIV	Thu, Feb 22, 2024	67.31	67.88	67.22	67.69
2893	NASDAQ	TDIV	Wed, Feb 21, 2024	65.92	66.28	65.68	66.27
2892	NASDAQ	TDIV	Tue, Feb 20, 2024	66.30	66.42	65.89	66.30
2891	NASDAQ	TDIV	Fri, Feb 16, 2024	67.19	67.32	66.62	66.68
2890	NASDAQ	TDIV	Thu, Feb 15, 2024	66.87	67.21	66.78	67.07
2889	NASDAQ	TDIV	Wed, Feb 14, 2024	66.36	66.62	66.05	66.54
2888	NASDAQ	TDIV	Tue, Feb 13, 2024	65.92	66.08	65.33	65.85
2887	NASDAQ	TDIV	Mon, Feb 12, 2024	67.35	67.71	67.14	67.19
2886	NASDAQ	TDIV	Fri, Feb 9, 2024	66.66	67.36	66.66	67.31
2885	NASDAQ	TDIV	Thu, Feb 8, 2024	66.28	66.67	66.13	66.51
2884	NASDAQ	TDIV	Wed, Feb 7, 2024	66.09	66.17	65.69	66.14
2883	NASDAQ	TDIV	Tue, Feb 6, 2024	66.18	66.18	65.49	65.73
2882	NASDAQ	TDIV	Mon, Feb 5, 2024	66.06	66.13	65.46	65.91
2881	NASDAQ	TDIV	Fri, Feb 2, 2024	65.77	66.20	65.54	66.02
2880	NASDAQ	TDIV	Thu, Feb 1, 2024	65.72	66.08	65.43	66.01
2879	NASDAQ	TDIV	Wed, Jan 31, 2024	66.28	66.51	65.60	65.66
2878	NASDAQ	TDIV	Tue, Jan 30, 2024	67.00	67.04	66.52	66.64
2877	NASDAQ	TDIV	Mon, Jan 29, 2024	66.65	67.07	66.52	67.02
2876	NASDAQ	TDIV	Fri, Jan 26, 2024	67.08	67.27	66.58	66.73
2875	NASDAQ	TDIV	Thu, Jan 25, 2024	67.80	68.10	67.27	67.42
2874	NASDAQ	TDIV	Wed, Jan 24, 2024	67.03	67.39	66.80	66.86
2873	NASDAQ	TDIV	Tue, Jan 23, 2024	66.24	66.66	66.16	66.64
2872	NASDAQ	TDIV	Mon, Jan 22, 2024	66.11	66.55	66.03	66.24
2871	NASDAQ	TDIV	Fri, Jan 19, 2024	64.66	65.96	64.66	65.88
2870	NASDAQ	TDIV	Thu, Jan 18, 2024	63.64	64.20	63.56	64.12
2869	NASDAQ	TDIV	Wed, Jan 17, 2024	63.11	63.11	62.48	62.94
2868	NASDAQ	TDIV	Tue, Jan 16, 2024	63.29	63.70	62.96	63.52
2867	NASDAQ	TDIV	Fri, Jan 12, 2024	63.58	63.71	63.24	63.46
2866	NASDAQ	TDIV	Thu, Jan 11, 2024	63.23	63.33	62.52	63.16
2865	NASDAQ	TDIV	Wed, Jan 10, 2024	62.96	63.23	62.53	63.16
2864	NASDAQ	TDIV	Tue, Jan 9, 2024	62.58	63.17	62.54	62.94
2863	NASDAQ	TDIV	Mon, Jan 8, 2024	62.04	63.03	62.04	63.03
2862	NASDAQ	TDIV	Fri, Jan 5, 2024	61.91	62.31	61.77	61.90
2861	NASDAQ	TDIV	Thu, Jan 4, 2024	61.86	62.32	61.85	61.89
2860	NASDAQ	TDIV	Wed, Jan 3, 2024	62.49	62.63	62.21	62.28
2859	NASDAQ	TDIV	Tue, Jan 2, 2024	63.46	63.46	62.69	63.07
2858	NASDAQ	TDIV	Fri, Dec 29, 2023	64.40	64.40	63.86	64.09
2857	NASDAQ	TDIV	Thu, Dec 28, 2023	64.42	64.52	64.29	64.39
2856	NASDAQ	TDIV	Wed, Dec 27, 2023	64.44	64.45	64.16	64.37
2855	NASDAQ	TDIV	Tue, Dec 26, 2023	63.86	64.51	63.86	64.38
2854	NASDAQ	TDIV	Fri, Dec 22, 2023	63.88	64.09	63.52	63.86
2853	NASDAQ	TDIV	Thu, Dec 21, 2023	63.84	64.12	63.65	64.07
2852	NASDAQ	TDIV	Wed, Dec 20, 2023	64.15	64.32	63.19	63.19
2851	NASDAQ	TDIV	Tue, Dec 19, 2023	64.13	64.34	64.12	64.29
2850	NASDAQ	TDIV	Mon, Dec 18, 2023	64.01	64.18	63.72	64.08
2849	NASDAQ	TDIV	Fri, Dec 15, 2023	64.04	64.46	63.95	64.03
2848	NASDAQ	TDIV	Thu, Dec 14, 2023	63.60	64.16	63.60	63.98
2847	NASDAQ	TDIV	Wed, Dec 13, 2023	62.69	63.36	62.38	63.24
2846	NASDAQ	TDIV	Tue, Dec 12, 2023	62.31	62.60	62.27	62.55
2845	NASDAQ	TDIV	Mon, Dec 11, 2023	61.78	62.86	61.78	62.81
2844	NASDAQ	TDIV	Fri, Dec 8, 2023	61.21	61.73	61.15	61.63
2843	NASDAQ	TDIV	Thu, Dec 7, 2023	60.92	61.42	60.80	61.27
2842	NASDAQ	TDIV	Wed, Dec 6, 2023	61.44	61.44	60.66	60.72
2841	NASDAQ	TDIV	Tue, Dec 5, 2023	61.02	61.09	60.83	60.97
2840	NASDAQ	TDIV	Mon, Dec 4, 2023	61.12	61.32	60.85	61.30
2839	NASDAQ	TDIV	Fri, Dec 1, 2023	60.83	61.54	60.73	61.53
2838	NASDAQ	TDIV	Thu, Nov 30, 2023	60.95	61.03	60.61	61.03
2837	NASDAQ	TDIV	Wed, Nov 29, 2023	61.01	61.41	60.78	60.80
2836	NASDAQ	TDIV	Tue, Nov 28, 2023	60.48	60.71	60.28	60.54
2835	NASDAQ	TDIV	Mon, Nov 27, 2023	60.66	60.96	60.55	60.64
2834	NASDAQ	TDIV	Fri, Nov 24, 2023	60.67	60.92	60.66	60.92
2833	NASDAQ	TDIV	Wed, Nov 22, 2023	60.86	61.05	60.61	60.74
2832	NASDAQ	TDIV	Tue, Nov 21, 2023	60.70	60.72	60.36	60.45
2831	NASDAQ	TDIV	Mon, Nov 20, 2023	60.40	61.15	60.40	61.03
2830	NASDAQ	TDIV	Fri, Nov 17, 2023	60.17	60.53	60.13	60.40
2829	NASDAQ	TDIV	Thu, Nov 16, 2023	60.13	60.36	59.86	60.17
2828	NASDAQ	TDIV	Wed, Nov 15, 2023	60.25	60.58	60.21	60.34
2827	NASDAQ	TDIV	Tue, Nov 14, 2023	59.59	60.09	59.52	59.98
2826	NASDAQ	TDIV	Mon, Nov 13, 2023	58.55	58.72	58.43	58.58
2825	NASDAQ	TDIV	Fri, Nov 10, 2023	57.96	58.90	57.80	58.86
2824	NASDAQ	TDIV	Thu, Nov 9, 2023	57.90	58.34	57.52	57.56
2823	NASDAQ	TDIV	Wed, Nov 8, 2023	57.77	57.87	57.46	57.83
2822	NASDAQ	TDIV	Tue, Nov 7, 2023	57.60	57.92	57.51	57.67
2821	NASDAQ	TDIV	Mon, Nov 6, 2023	57.59	57.63	57.24	57.55
2820	NASDAQ	TDIV	Fri, Nov 3, 2023	56.88	57.83	56.88	57.53
2819	NASDAQ	TDIV	Thu, Nov 2, 2023	56.11	56.67	56.01	56.60
2818	NASDAQ	TDIV	Wed, Nov 1, 2023	54.81	55.49	54.81	55.44
2817	NASDAQ	TDIV	Tue, Oct 31, 2023	54.41	54.86	54.22	54.78
2816	NASDAQ	TDIV	Mon, Oct 30, 2023	54.16	54.54	53.92	54.32
2815	NASDAQ	TDIV	Fri, Oct 27, 2023	54.38	54.52	53.85	53.99
2814	NASDAQ	TDIV	Thu, Oct 26, 2023	54.31	54.59	53.89	54.05
2813	NASDAQ	TDIV	Wed, Oct 25, 2023	54.83	55.03	54.09	54.23
2812	NASDAQ	TDIV	Tue, Oct 24, 2023	54.90	55.20	54.69	55.12
2811	NASDAQ	TDIV	Mon, Oct 23, 2023	54.44	55.18	54.22	54.51
2810	NASDAQ	TDIV	Fri, Oct 20, 2023	55.57	55.57	54.65	54.68
2809	NASDAQ	TDIV	Thu, Oct 19, 2023	56.40	56.43	55.51	55.54
2808	NASDAQ	TDIV	Wed, Oct 18, 2023	56.52	56.71	56.08	56.21
2807	NASDAQ	TDIV	Tue, Oct 17, 2023	56.32	57.08	56.16	56.84
2806	NASDAQ	TDIV	Mon, Oct 16, 2023	56.40	57.01	56.40	56.89
2805	NASDAQ	TDIV	Fri, Oct 13, 2023	57.06	57.06	56.05	56.14
2804	NASDAQ	TDIV	Thu, Oct 12, 2023	57.34	57.51	56.66	56.96
2803	NASDAQ	TDIV	Wed, Oct 11, 2023	57.01	57.28	56.81	57.26
2802	NASDAQ	TDIV	Tue, Oct 10, 2023	56.66	57.30	56.66	56.93
2801	NASDAQ	TDIV	Mon, Oct 9, 2023	56.14	56.67	56.00	56.63
2800	NASDAQ	TDIV	Fri, Oct 6, 2023	55.37	56.55	55.17	56.32
2799	NASDAQ	TDIV	Thu, Oct 5, 2023	55.89	55.89	55.27	55.74
2798	NASDAQ	TDIV	Wed, Oct 4, 2023	55.41	55.89	55.26	55.81
2797	NASDAQ	TDIV	Tue, Oct 3, 2023	55.70	56.16	55.09	55.30
2796	NASDAQ	TDIV	Mon, Oct 2, 2023	55.98	56.30	55.69	56.07
2795	NASDAQ	TDIV	Fri, Sep 29, 2023	56.68	56.68	55.92	56.09
2794	NASDAQ	TDIV	Thu, Sep 28, 2023	55.56	56.48	55.48	56.16
2793	NASDAQ	TDIV	Wed, Sep 27, 2023	55.83	55.97	55.12	55.71
2792	NASDAQ	TDIV	Tue, Sep 26, 2023	56.32	56.32	55.54	55.66
2791	NASDAQ	TDIV	Mon, Sep 25, 2023	56.44	56.76	56.42	56.71
2790	NASDAQ	TDIV	Fri, Sep 22, 2023	56.80	57.15	56.70	56.75
2789	NASDAQ	TDIV	Thu, Sep 21, 2023	57.10	57.35	56.81	56.81
2788	NASDAQ	TDIV	Wed, Sep 20, 2023	58.31	58.51	57.73	57.73
2787	NASDAQ	TDIV	Tue, Sep 19, 2023	57.96	58.15	57.75	58.03
2786	NASDAQ	TDIV	Mon, Sep 18, 2023	57.86	58.24	57.86	58.05
2785	NASDAQ	TDIV	Fri, Sep 15, 2023	58.83	58.83	57.99	58.08
2784	NASDAQ	TDIV	Thu, Sep 14, 2023	58.68	59.05	58.55	58.95
2783	NASDAQ	TDIV	Wed, Sep 13, 2023	58.30	58.67	58.20	58.44
2782	NASDAQ	TDIV	Tue, Sep 12, 2023	58.67	58.86	58.34	58.38
2781	NASDAQ	TDIV	Mon, Sep 11, 2023	59.15	59.15	59.15	59.15
2780	NASDAQ	TDIV	Fri, Sep 8, 2023	58.73	59.10	58.71	58.83
2779	NASDAQ	TDIV	Thu, Sep 7, 2023	58.87	59.00	58.71	58.80
2778	NASDAQ	TDIV	Wed, Sep 6, 2023	59.68	59.81	59.24	59.62
2777	NASDAQ	TDIV	Tue, Sep 5, 2023	59.94	60.24	59.86	59.86
2776	NASDAQ	TDIV	Fri, Sep 1, 2023	60.09	60.09	59.76	60.01
2775	NASDAQ	TDIV	Thu, Aug 31, 2023	59.43	59.89	59.43	59.66
2774	NASDAQ	TDIV	Wed, Aug 30, 2023	58.98	59.43	58.79	59.38
2773	NASDAQ	TDIV	Tue, Aug 29, 2023	57.99	59.19	57.99	59.11
2772	NASDAQ	TDIV	Mon, Aug 28, 2023	57.89	58.19	57.79	58.09
2771	NASDAQ	TDIV	Fri, Aug 25, 2023	57.16	57.72	56.77	57.56
2770	NASDAQ	TDIV	Thu, Aug 24, 2023	58.38	58.38	56.93	56.97
2769	NASDAQ	TDIV	Wed, Aug 23, 2023	57.26	58.17	57.26	58.07
2768	NASDAQ	TDIV	Tue, Aug 22, 2023	57.80	57.80	57.15	57.25
2767	NASDAQ	TDIV	Mon, Aug 21, 2023	56.85	57.48	56.73	57.40
2766	NASDAQ	TDIV	Fri, Aug 18, 2023	56.18	56.91	56.18	56.81
2765	NASDAQ	TDIV	Thu, Aug 17, 2023	57.26	57.27	56.61	56.61
2764	NASDAQ	TDIV	Wed, Aug 16, 2023	57.63	57.76	56.97	56.98
2763	NASDAQ	TDIV	Tue, Aug 15, 2023	58.20	58.20	57.63	57.68
2762	NASDAQ	TDIV	Mon, Aug 14, 2023	57.78	58.42	57.74	58.41
2761	NASDAQ	TDIV	Fri, Aug 11, 2023	57.76	58.02	57.61	57.84
2760	NASDAQ	TDIV	Thu, Aug 10, 2023	58.39	58.93	57.93	58.12
2759	NASDAQ	TDIV	Wed, Aug 9, 2023	58.65	58.65	57.94	57.97
2758	NASDAQ	TDIV	Tue, Aug 8, 2023	58.36	58.60	57.88	58.55
2757	NASDAQ	TDIV	Mon, Aug 7, 2023	58.90	58.95	58.58	58.84
2756	NASDAQ	TDIV	Fri, Aug 4, 2023	58.67	59.30	58.45	58.58
2755	NASDAQ	TDIV	Thu, Aug 3, 2023	58.47	58.93	58.24	58.68
2754	NASDAQ	TDIV	Wed, Aug 2, 2023	59.63	59.63	58.94	58.97
2753	NASDAQ	TDIV	Tue, Aug 1, 2023	59.95	60.20	59.83	60.15
2752	NASDAQ	TDIV	Mon, Jul 31, 2023	60.19	60.25	59.91	60.10
2751	NASDAQ	TDIV	Fri, Jul 28, 2023	60.05	60.30	59.77	60.11
2750	NASDAQ	TDIV	Thu, Jul 27, 2023	59.92	60.18	59.20	59.37
2749	NASDAQ	TDIV	Wed, Jul 26, 2023	59.13	59.43	58.87	59.21
2748	NASDAQ	TDIV	Tue, Jul 25, 2023	59.29	59.89	59.29	59.74
2747	NASDAQ	TDIV	Mon, Jul 24, 2023	59.19	59.47	59.06	59.16
2746	NASDAQ	TDIV	Fri, Jul 21, 2023	59.10	59.37	59.05	59.06
2745	NASDAQ	TDIV	Thu, Jul 20, 2023	59.17	59.35	58.61	58.72
2744	NASDAQ	TDIV	Wed, Jul 19, 2023	59.74	59.84	59.48	59.58
2743	NASDAQ	TDIV	Tue, Jul 18, 2023	59.15	59.72	59.02	59.60
2742	NASDAQ	TDIV	Mon, Jul 17, 2023	58.54	59.40	58.54	59.19
2741	NASDAQ	TDIV	Fri, Jul 14, 2023	59.16	59.20	58.61	58.63
2740	NASDAQ	TDIV	Thu, Jul 13, 2023	59.19	59.44	59.03	59.34
2739	NASDAQ	TDIV	Wed, Jul 12, 2023	58.85	58.99	58.46	58.79
2738	NASDAQ	TDIV	Tue, Jul 11, 2023	58.25	58.39	57.83	58.34
2737	NASDAQ	TDIV	Mon, Jul 10, 2023	57.53	58.05	57.53	58.05
2736	NASDAQ	TDIV	Fri, Jul 7, 2023	57.54	58.19	57.48	57.50
2735	NASDAQ	TDIV	Thu, Jul 6, 2023	57.47	57.68	57.20	57.62
2734	NASDAQ	TDIV	Wed, Jul 5, 2023	58.40	58.49	58.08	58.13
2733	NASDAQ	TDIV	Mon, Jul 3, 2023	58.67	58.79	58.41	58.79
2732	NASDAQ	TDIV	Fri, Jun 30, 2023	58.60	58.78	58.48	58.66
2731	NASDAQ	TDIV	Thu, Jun 29, 2023	57.76	58.06	57.63	58.06
2730	NASDAQ	TDIV	Wed, Jun 28, 2023	57.72	57.97	57.43	57.80
2729	NASDAQ	TDIV	Tue, Jun 27, 2023	56.91	57.99	56.91	57.94
2728	NASDAQ	TDIV	Mon, Jun 26, 2023	56.85	57.50	56.85	57.06
2727	NASDAQ	TDIV	Fri, Jun 23, 2023	56.87	57.10	56.69	56.80
2726	NASDAQ	TDIV	Thu, Jun 22, 2023	57.22	57.52	57.12	57.48
2725	NASDAQ	TDIV	Wed, Jun 21, 2023	58.04	58.08	57.38	57.40
2724	NASDAQ	TDIV	Tue, Jun 20, 2023	58.83	59.03	58.25	58.32
2723	NASDAQ	TDIV	Fri, Jun 16, 2023	59.67	59.68	59.11	59.14
2722	NASDAQ	TDIV	Thu, Jun 15, 2023	58.52	59.51	58.52	59.33
2721	NASDAQ	TDIV	Wed, Jun 14, 2023	57.99	58.83	57.99	58.75
2720	NASDAQ	TDIV	Tue, Jun 13, 2023	58.14	58.18	57.77	58.06
2719	NASDAQ	TDIV	Mon, Jun 12, 2023	56.44	57.59	56.44	57.59
2718	NASDAQ	TDIV	Fri, Jun 9, 2023	56.17	56.46	55.90	56.09
2717	NASDAQ	TDIV	Thu, Jun 8, 2023	55.75	56.06	55.53	56.00
2716	NASDAQ	TDIV	Wed, Jun 7, 2023	55.57	55.95	55.44	55.68
2715	NASDAQ	TDIV	Tue, Jun 6, 2023	55.22	55.63	55.05	55.55
2714	NASDAQ	TDIV	Mon, Jun 5, 2023	55.96	56.01	55.30	55.34
2713	NASDAQ	TDIV	Fri, Jun 2, 2023	55.66	56.06	55.56	55.98
2712	NASDAQ	TDIV	Thu, Jun 1, 2023	55.23	55.80	54.91	55.50
2711	NASDAQ	TDIV	Wed, May 31, 2023	54.82	55.57	54.82	55.21
2710	NASDAQ	TDIV	Tue, May 30, 2023	55.89	56.29	55.27	55.33
2709	NASDAQ	TDIV	Fri, May 26, 2023	53.66	55.30	53.66	55.23
2708	NASDAQ	TDIV	Thu, May 25, 2023	52.92	53.50	52.60	53.32
2707	NASDAQ	TDIV	Wed, May 24, 2023	52.98	52.98	52.49	52.64
2706	NASDAQ	TDIV	Tue, May 23, 2023	53.82	53.98	53.39	53.40
2705	NASDAQ	TDIV	Mon, May 22, 2023	53.79	54.17	53.79	54.02
2704	NASDAQ	TDIV	Fri, May 19, 2023	53.92	54.17	53.84	53.92
2703	NASDAQ	TDIV	Thu, May 18, 2023	52.94	53.94	52.89	53.86
2702	NASDAQ	TDIV	Wed, May 17, 2023	52.56	53.06	52.36	52.96
2701	NASDAQ	TDIV	Tue, May 16, 2023	52.47	52.76	52.37	52.38
2700	NASDAQ	TDIV	Mon, May 15, 2023	52.03	52.66	51.98	52.66
2699	NASDAQ	TDIV	Fri, May 12, 2023	52.13	52.13	51.66	52.08
2698	NASDAQ	TDIV	Thu, May 11, 2023	52.34	52.34	51.78	51.95
2697	NASDAQ	TDIV	Wed, May 10, 2023	52.51	52.55	51.93	52.42
2696	NASDAQ	TDIV	Tue, May 9, 2023	52.30	52.30	52.00	52.09
2695	NASDAQ	TDIV	Mon, May 8, 2023	52.68	52.68	52.36	52.61
2694	NASDAQ	TDIV	Fri, May 5, 2023	52.26	52.87	52.23	52.77
2693	NASDAQ	TDIV	Thu, May 4, 2023	51.98	52.22	51.70	51.93
2692	NASDAQ	TDIV	Wed, May 3, 2023	52.62	52.85	52.21	52.23
2691	NASDAQ	TDIV	Tue, May 2, 2023	52.90	52.93	52.06	52.37
2690	NASDAQ	TDIV	Mon, May 1, 2023	52.96	53.17	52.92	52.95
2689	NASDAQ	TDIV	Fri, Apr 28, 2023	52.68	52.96	52.59	52.95
2688	NASDAQ	TDIV	Thu, Apr 27, 2023	51.46	52.35	51.37	52.35
2687	NASDAQ	TDIV	Wed, Apr 26, 2023	51.64	51.86	51.29	51.38
2686	NASDAQ	TDIV	Tue, Apr 25, 2023	52.04	52.04	51.25	51.27
2685	NASDAQ	TDIV	Mon, Apr 24, 2023	52.31	52.49	51.96	52.23
2684	NASDAQ	TDIV	Fri, Apr 21, 2023	52.51	52.52	52.12	52.44
2683	NASDAQ	TDIV	Thu, Apr 20, 2023	52.56	53.07	52.43	52.60
2682	NASDAQ	TDIV	Wed, Apr 19, 2023	52.97	53.06	52.86	52.94
2681	NASDAQ	TDIV	Tue, Apr 18, 2023	53.83	53.91	53.32	53.50
2680	NASDAQ	TDIV	Mon, Apr 17, 2023	53.40	53.62	53.17	53.56
2679	NASDAQ	TDIV	Fri, Apr 14, 2023	53.48	53.86	53.05	53.40
2678	NASDAQ	TDIV	Thu, Apr 13, 2023	53.13	53.75	53.01	53.62
2677	NASDAQ	TDIV	Wed, Apr 12, 2023	53.78	53.78	52.99	53.06
2676	NASDAQ	TDIV	Tue, Apr 11, 2023	53.66	53.73	53.39	53.42
2675	NASDAQ	TDIV	Mon, Apr 10, 2023	53.16	53.67	53.08	53.67
2674	NASDAQ	TDIV	Thu, Apr 6, 2023	53.30	53.63	53.08	53.50
2673	NASDAQ	TDIV	Wed, Apr 5, 2023	53.58	53.61	53.18	53.55
2672	NASDAQ	TDIV	Tue, Apr 4, 2023	54.17	54.29	53.59	53.79
2671	NASDAQ	TDIV	Mon, Apr 3, 2023	53.91	54.22	53.75	54.10
2670	NASDAQ	TDIV	Fri, Mar 31, 2023	53.49	54.13	53.39	54.09
2669	NASDAQ	TDIV	Thu, Mar 30, 2023	53.29	53.60	53.18	53.45
2668	NASDAQ	TDIV	Wed, Mar 29, 2023	52.25	52.95	52.25	52.82
2667	NASDAQ	TDIV	Tue, Mar 28, 2023	51.72	51.72	51.27	51.62
2666	NASDAQ	TDIV	Mon, Mar 27, 2023	52.05	52.19	51.75	51.85
2665	NASDAQ	TDIV	Fri, Mar 24, 2023	51.53	51.86	51.31	51.84
2664	NASDAQ	TDIV	Thu, Mar 23, 2023	51.69	52.50	51.44	51.92
2663	NASDAQ	TDIV	Wed, Mar 22, 2023	51.96	52.62	51.25	51.25
2662	NASDAQ	TDIV	Tue, Mar 21, 2023	52.17	52.24	51.49	52.00
2661	NASDAQ	TDIV	Mon, Mar 20, 2023	51.41	51.92	51.38	51.83
2660	NASDAQ	TDIV	Fri, Mar 17, 2023	51.64	51.79	51.17	51.36
2659	NASDAQ	TDIV	Thu, Mar 16, 2023	50.21	51.72	50.12	51.69
2658	NASDAQ	TDIV	Wed, Mar 15, 2023	50.05	50.42	49.68	50.39
2657	NASDAQ	TDIV	Tue, Mar 14, 2023	50.41	50.91	50.07	50.70
2656	NASDAQ	TDIV	Mon, Mar 13, 2023	49.48	50.43	49.34	49.86
2655	NASDAQ	TDIV	Fri, Mar 10, 2023	50.33	50.54	49.58	49.84
2654	NASDAQ	TDIV	Thu, Mar 9, 2023	51.02	51.54	50.31	50.33
2653	NASDAQ	TDIV	Wed, Mar 8, 2023	50.66	51.07	50.66	51.04
2652	NASDAQ	TDIV	Tue, Mar 7, 2023	51.24	51.30	50.44	50.59
2651	NASDAQ	TDIV	Mon, Mar 6, 2023	51.55	51.92	51.23	51.31
2650	NASDAQ	TDIV	Fri, Mar 3, 2023	50.83	51.39	50.75	51.32
2649	NASDAQ	TDIV	Thu, Mar 2, 2023	49.93	50.69	49.79	50.55
2648	NASDAQ	TDIV	Wed, Mar 1, 2023	50.33	50.60	50.06	50.20
2647	NASDAQ	TDIV	Tue, Feb 28, 2023	50.25	50.66	50.21	50.29
2646	NASDAQ	TDIV	Mon, Feb 27, 2023	50.70	50.82	50.31	50.38
2645	NASDAQ	TDIV	Fri, Feb 24, 2023	50.25	50.38	49.98	50.25
2644	NASDAQ	TDIV	Thu, Feb 23, 2023	51.16	51.16	50.28	50.86
2643	NASDAQ	TDIV	Wed, Feb 22, 2023	50.80	51.01	50.28	50.58
2642	NASDAQ	TDIV	Tue, Feb 21, 2023	51.55	51.66	50.76	50.77
2641	NASDAQ	TDIV	Fri, Feb 17, 2023	52.23	52.26	51.81	52.18
2640	NASDAQ	TDIV	Thu, Feb 16, 2023	52.46	53.01	52.44	52.50
2639	NASDAQ	TDIV	Wed, Feb 15, 2023	52.52	53.15	52.52	53.12
2638	NASDAQ	TDIV	Tue, Feb 14, 2023	52.69	53.13	52.31	52.97
2637	NASDAQ	TDIV	Mon, Feb 13, 2023	52.26	52.88	52.16	52.88
2636	NASDAQ	TDIV	Fri, Feb 10, 2023	51.77	52.12	51.71	52.04
2635	NASDAQ	TDIV	Thu, Feb 9, 2023	53.01	53.08	51.85	52.04
2634	NASDAQ	TDIV	Wed, Feb 8, 2023	53.00	53.10	52.31	52.37
2633	NASDAQ	TDIV	Tue, Feb 7, 2023	52.41	53.26	52.16	53.11
2632	NASDAQ	TDIV	Mon, Feb 6, 2023	52.48	52.72	52.22	52.40
2631	NASDAQ	TDIV	Fri, Feb 3, 2023	52.75	53.73	52.75	53.07
2630	NASDAQ	TDIV	Thu, Feb 2, 2023	53.04	53.83	52.89	53.54
2629	NASDAQ	TDIV	Wed, Feb 1, 2023	51.44	53.03	51.41	52.66
2628	NASDAQ	TDIV	Tue, Jan 31, 2023	51.05	51.62	50.97	51.62
2627	NASDAQ	TDIV	Mon, Jan 30, 2023	51.20	51.55	51.03	51.12
2626	NASDAQ	TDIV	Fri, Jan 27, 2023	51.42	51.97	51.31	51.68
2625	NASDAQ	TDIV	Thu, Jan 26, 2023	51.93	52.08	51.32	52.07
2624	NASDAQ	TDIV	Wed, Jan 25, 2023	51.02	51.66	50.75	51.59
2623	NASDAQ	TDIV	Tue, Jan 24, 2023	51.57	51.84	51.41	51.68
2622	NASDAQ	TDIV	Mon, Jan 23, 2023	50.78	51.98	50.78	51.72
2621	NASDAQ	TDIV	Fri, Jan 20, 2023	49.87	50.66	49.68	50.66
2620	NASDAQ	TDIV	Thu, Jan 19, 2023	50.03	50.09	49.54	49.70
2619	NASDAQ	TDIV	Wed, Jan 18, 2023	51.21	51.24	50.25	50.28
2618	NASDAQ	TDIV	Tue, Jan 17, 2023	50.92	51.28	50.70	50.93
2617	NASDAQ	TDIV	Fri, Jan 13, 2023	50.45	51.04	50.42	51.01
2616	NASDAQ	TDIV	Thu, Jan 12, 2023	50.70	51.14	50.22	50.96
2615	NASDAQ	TDIV	Wed, Jan 11, 2023	50.15	50.56	49.85	50.56
2614	NASDAQ	TDIV	Tue, Jan 10, 2023	49.64	49.98	49.24	49.93
2613	NASDAQ	TDIV	Mon, Jan 9, 2023	49.70	50.51	49.48	49.69
2612	NASDAQ	TDIV	Fri, Jan 6, 2023	48.28	49.58	48.06	49.36
2611	NASDAQ	TDIV	Thu, Jan 5, 2023	48.03	48.15	47.76	47.84
2610	NASDAQ	TDIV	Wed, Jan 4, 2023	48.15	48.59	47.81	48.38
2609	NASDAQ	TDIV	Tue, Jan 3, 2023	48.13	48.32	47.36	47.72
2608	NASDAQ	TDIV	Fri, Dec 30, 2022	47.38	47.78	47.12	47.78
2607	NASDAQ	TDIV	Thu, Dec 29, 2022	47.10	47.87	47.10	47.69
2606	NASDAQ	TDIV	Wed, Dec 28, 2022	47.41	47.66	46.66	46.68
2605	NASDAQ	TDIV	Tue, Dec 27, 2022	47.50	47.62	47.12	47.45
2604	NASDAQ	TDIV	Fri, Dec 23, 2022	47.37	47.61	47.01	47.61
2603	NASDAQ	TDIV	Thu, Dec 22, 2022	48.25	48.25	47.14	47.95
2602	NASDAQ	TDIV	Wed, Dec 21, 2022	48.26	48.97	48.26	48.83
2601	NASDAQ	TDIV	Tue, Dec 20, 2022	47.74	48.23	47.71	48.00
2600	NASDAQ	TDIV	Mon, Dec 19, 2022	48.51	48.58	47.72	48.07
2599	NASDAQ	TDIV	Fri, Dec 16, 2022	48.73	48.87	48.14	48.50
2598	NASDAQ	TDIV	Thu, Dec 15, 2022	50.12	50.12	48.91	49.06
2597	NASDAQ	TDIV	Wed, Dec 14, 2022	51.03	51.61	50.38	50.78
2596	NASDAQ	TDIV	Tue, Dec 13, 2022	52.03	52.32	50.72	51.04
2595	NASDAQ	TDIV	Mon, Dec 12, 2022	49.80	50.66	49.70	50.66
2594	NASDAQ	TDIV	Fri, Dec 9, 2022	49.92	50.40	49.79	49.84
2593	NASDAQ	TDIV	Thu, Dec 8, 2022	49.56	50.12	49.39	50.00
2592	NASDAQ	TDIV	Wed, Dec 7, 2022	49.27	49.63	49.13	49.27
2591	NASDAQ	TDIV	Tue, Dec 6, 2022	50.25	50.29	49.26	49.63
2590	NASDAQ	TDIV	Mon, Dec 5, 2022	50.80	50.86	50.00	50.33
2589	NASDAQ	TDIV	Fri, Dec 2, 2022	50.48	51.09	50.39	50.99
2588	NASDAQ	TDIV	Thu, Dec 1, 2022	51.45	51.66	50.98	51.37
2587	NASDAQ	TDIV	Wed, Nov 30, 2022	49.42	51.41	49.21	51.41
2586	NASDAQ	TDIV	Tue, Nov 29, 2022	49.64	49.79	49.20	49.43
2585	NASDAQ	TDIV	Mon, Nov 28, 2022	50.12	50.18	49.39	49.55
2584	NASDAQ	TDIV	Fri, Nov 25, 2022	50.63	50.86	50.60	50.64
2583	NASDAQ	TDIV	Wed, Nov 23, 2022	50.52	51.06	50.52	50.86
2582	NASDAQ	TDIV	Tue, Nov 22, 2022	49.88	50.57	49.74	50.57
2581	NASDAQ	TDIV	Mon, Nov 21, 2022	49.80	49.86	49.55	49.62
2580	NASDAQ	TDIV	Fri, Nov 18, 2022	50.28	50.28	49.76	50.07
2579	NASDAQ	TDIV	Thu, Nov 17, 2022	48.76	49.85	48.74	49.85
2578	NASDAQ	TDIV	Wed, Nov 16, 2022	49.86	49.86	49.37	49.51
2577	NASDAQ	TDIV	Tue, Nov 15, 2022	50.77	50.92	49.84	50.29
2576	NASDAQ	TDIV	Mon, Nov 14, 2022	49.77	50.40	49.66	49.72
2575	NASDAQ	TDIV	Fri, Nov 11, 2022	49.10	50.12	48.99	50.02
2574	NASDAQ	TDIV	Thu, Nov 10, 2022	48.20	49.17	47.93	49.16
2573	NASDAQ	TDIV	Wed, Nov 9, 2022	46.85	46.97	46.27	46.34
2572	NASDAQ	TDIV	Tue, Nov 8, 2022	47.12	47.67	46.55	47.21
2571	NASDAQ	TDIV	Mon, Nov 7, 2022	46.24	46.82	45.99	46.76
2570	NASDAQ	TDIV	Fri, Nov 4, 2022	45.76	46.18	45.24	46.09
2569	NASDAQ	TDIV	Thu, Nov 3, 2022	45.22	45.35	44.76	44.93
2568	NASDAQ	TDIV	Wed, Nov 2, 2022	47.07	47.61	45.89	45.90
2567	NASDAQ	TDIV	Tue, Nov 1, 2022	47.66	47.79	46.87	47.09
2566	NASDAQ	TDIV	Mon, Oct 31, 2022	47.28	47.37	46.90	47.17
2565	NASDAQ	TDIV	Fri, Oct 28, 2022	46.22	47.66	46.22	47.61
2564	NASDAQ	TDIV	Thu, Oct 27, 2022	46.59	46.81	45.83	45.88
2563	NASDAQ	TDIV	Wed, Oct 26, 2022	45.98	47.01	45.90	46.33
2562	NASDAQ	TDIV	Tue, Oct 25, 2022	46.02	46.62	46.02	46.60
2561	NASDAQ	TDIV	Mon, Oct 24, 2022	45.68	46.14	45.23	46.00
2560	NASDAQ	TDIV	Fri, Oct 21, 2022	44.23	45.61	44.23	45.57
2559	NASDAQ	TDIV	Thu, Oct 20, 2022	44.33	45.18	44.14	44.33
2558	NASDAQ	TDIV	Wed, Oct 19, 2022	43.97	44.48	43.82	44.13
2557	NASDAQ	TDIV	Tue, Oct 18, 2022	44.93	45.00	43.72	44.17
2556	NASDAQ	TDIV	Mon, Oct 17, 2022	43.89	44.28	43.79	43.98
2555	NASDAQ	TDIV	Fri, Oct 14, 2022	44.37	44.48	43.02	43.08
2554	NASDAQ	TDIV	Thu, Oct 13, 2022	41.76	44.29	41.61	44.11
2553	NASDAQ	TDIV	Wed, Oct 12, 2022	42.84	43.15	42.72	42.80
2552	NASDAQ	TDIV	Tue, Oct 11, 2022	43.15	43.53	42.54	42.82
2551	NASDAQ	TDIV	Mon, Oct 10, 2022	44.42	44.42	43.19	43.55
2550	NASDAQ	TDIV	Fri, Oct 7, 2022	45.33	45.33	44.20	44.36
2549	NASDAQ	TDIV	Thu, Oct 6, 2022	46.48	46.89	46.02	46.12
2548	NASDAQ	TDIV	Wed, Oct 5, 2022	46.06	46.94	45.78	46.68
2547	NASDAQ	TDIV	Tue, Oct 4, 2022	45.91	46.64	45.87	46.64
2546	NASDAQ	TDIV	Mon, Oct 3, 2022	44.08	45.33	44.02	45.11
2545	NASDAQ	TDIV	Fri, Sep 30, 2022	44.27	44.72	43.59	43.70
2544	NASDAQ	TDIV	Thu, Sep 29, 2022	45.07	45.07	43.99	44.42
2543	NASDAQ	TDIV	Wed, Sep 28, 2022	44.98	45.75	44.70	45.62
2542	NASDAQ	TDIV	Tue, Sep 27, 2022	45.62	45.96	44.84	45.16
2541	NASDAQ	TDIV	Mon, Sep 26, 2022	45.51	46.01	45.00	45.17
2540	NASDAQ	TDIV	Fri, Sep 23, 2022	46.04	46.04	45.12	45.63
2539	NASDAQ	TDIV	Thu, Sep 22, 2022	47.01	47.12	46.51	46.75
2538	NASDAQ	TDIV	Wed, Sep 21, 2022	47.97	48.56	47.11	47.15
2537	NASDAQ	TDIV	Tue, Sep 20, 2022	47.87	47.98	47.46	47.76
2536	NASDAQ	TDIV	Mon, Sep 19, 2022	47.71	48.33	47.70	48.28
2535	NASDAQ	TDIV	Fri, Sep 16, 2022	47.68	48.18	47.50	48.06
2534	NASDAQ	TDIV	Thu, Sep 15, 2022	48.55	48.74	47.85	48.03
2533	NASDAQ	TDIV	Wed, Sep 14, 2022	49.01	49.05	48.42	48.75
2532	NASDAQ	TDIV	Tue, Sep 13, 2022	49.96	50.16	48.69	48.80
2531	NASDAQ	TDIV	Mon, Sep 12, 2022	50.96	51.26	50.77	51.04
2530	NASDAQ	TDIV	Fri, Sep 9, 2022	50.08	50.69	50.08	50.59
2529	NASDAQ	TDIV	Thu, Sep 8, 2022	49.15	49.82	48.93	49.68
2528	NASDAQ	TDIV	Wed, Sep 7, 2022	48.91	49.63	48.89	49.49
2527	NASDAQ	TDIV	Tue, Sep 6, 2022	49.48	49.48	48.71	48.88
2526	NASDAQ	TDIV	Fri, Sep 2, 2022	50.39	50.57	49.19	49.35
2525	NASDAQ	TDIV	Thu, Sep 1, 2022	49.63	49.90	49.08	49.89
2524	NASDAQ	TDIV	Wed, Aug 31, 2022	50.67	50.73	50.02	50.09
2523	NASDAQ	TDIV	Tue, Aug 30, 2022	51.28	51.28	50.25	50.48
2522	NASDAQ	TDIV	Mon, Aug 29, 2022	51.28	51.45	50.95	51.10
2521	NASDAQ	TDIV	Fri, Aug 26, 2022	53.62	53.62	51.54	51.57
2520	NASDAQ	TDIV	Thu, Aug 25, 2022	52.78	53.59	52.74	53.59
2519	NASDAQ	TDIV	Wed, Aug 24, 2022	52.62	52.66	52.22	52.54
2518	NASDAQ	TDIV	Tue, Aug 23, 2022	52.69	53.13	52.59	52.59
2517	NASDAQ	TDIV	Mon, Aug 22, 2022	53.58	53.58	52.56	52.70
2516	NASDAQ	TDIV	Fri, Aug 19, 2022	54.56	54.56	54.04	54.21
2515	NASDAQ	TDIV	Thu, Aug 18, 2022	54.46	55.05	54.37	54.96
2514	NASDAQ	TDIV	Wed, Aug 17, 2022	54.55	54.67	53.98	54.35
2513	NASDAQ	TDIV	Tue, Aug 16, 2022	54.98	55.40	54.79	55.13
2512	NASDAQ	TDIV	Mon, Aug 15, 2022	54.80	55.22	54.65	55.10
2511	NASDAQ	TDIV	Fri, Aug 12, 2022	54.44	55.07	54.35	55.07
2510	NASDAQ	TDIV	Thu, Aug 11, 2022	54.32	54.86	54.05	54.15
2509	NASDAQ	TDIV	Wed, Aug 10, 2022	53.58	54.07	53.44	54.02
2508	NASDAQ	TDIV	Tue, Aug 9, 2022	53.23	53.23	52.47	52.72
2507	NASDAQ	TDIV	Mon, Aug 8, 2022	53.94	54.16	53.44	53.63
2506	NASDAQ	TDIV	Fri, Aug 5, 2022	53.52	54.01	53.45	53.88
2505	NASDAQ	TDIV	Thu, Aug 4, 2022	54.05	54.17	53.77	54.10
2504	NASDAQ	TDIV	Wed, Aug 3, 2022	53.27	54.14	53.26	54.05
2503	NASDAQ	TDIV	Tue, Aug 2, 2022	53.30	53.61	52.81	53.02
2502	NASDAQ	TDIV	Mon, Aug 1, 2022	53.18	53.85	53.15	53.53
2501	NASDAQ	TDIV	Fri, Jul 29, 2022	53.02	53.67	52.87	53.55
2500	NASDAQ	TDIV	Thu, Jul 28, 2022	52.98	53.60	52.48	53.46
2499	NASDAQ	TDIV	Wed, Jul 27, 2022	52.16	53.36	52.16	53.14
2498	NASDAQ	TDIV	Tue, Jul 26, 2022	52.02	52.02	51.49	51.66
2497	NASDAQ	TDIV	Mon, Jul 25, 2022	52.17	52.19	51.75	52.16
2496	NASDAQ	TDIV	Fri, Jul 22, 2022	52.77	52.77	51.83	52.22
2495	NASDAQ	TDIV	Thu, Jul 21, 2022	52.34	52.85	51.86	52.80
2494	NASDAQ	TDIV	Wed, Jul 20, 2022	52.06	52.66	51.97	52.42
2493	NASDAQ	TDIV	Tue, Jul 19, 2022	51.18	52.17	51.14	52.13
2492	NASDAQ	TDIV	Mon, Jul 18, 2022	51.63	51.73	50.71	50.90
2491	NASDAQ	TDIV	Fri, Jul 15, 2022	50.90	51.24	50.57	51.23
2490	NASDAQ	TDIV	Thu, Jul 14, 2022	49.55	50.49	49.14	50.34
2489	NASDAQ	TDIV	Wed, Jul 13, 2022	49.38	50.24	49.25	50.01
2488	NASDAQ	TDIV	Tue, Jul 12, 2022	50.45	50.61	49.79	50.01
2487	NASDAQ	TDIV	Mon, Jul 11, 2022	50.56	50.69	50.22	50.27
2486	NASDAQ	TDIV	Fri, Jul 8, 2022	50.57	51.07	50.47	51.01
2485	NASDAQ	TDIV	Thu, Jul 7, 2022	50.37	51.08	50.37	50.97
2484	NASDAQ	TDIV	Wed, Jul 6, 2022	49.69	50.19	49.49	49.88
2483	NASDAQ	TDIV	Tue, Jul 5, 2022	48.98	49.64	48.52	49.63
2482	NASDAQ	TDIV	Fri, Jul 1, 2022	49.86	49.97	49.08	49.70
2481	NASDAQ	TDIV	Thu, Jun 30, 2022	50.00	50.67	49.57	50.17
2480	NASDAQ	TDIV	Wed, Jun 29, 2022	50.69	50.69	50.16	50.52
2479	NASDAQ	TDIV	Tue, Jun 28, 2022	51.93	52.19	50.77	50.82
2478	NASDAQ	TDIV	Mon, Jun 27, 2022	51.80	52.02	51.43	51.59
2477	NASDAQ	TDIV	Fri, Jun 24, 2022	50.63	51.64	50.63	51.59
2476	NASDAQ	TDIV	Thu, Jun 23, 2022	50.38	50.45	49.85	50.33
2475	NASDAQ	TDIV	Wed, Jun 22, 2022	50.00	50.66	50.00	50.22
2474	NASDAQ	TDIV	Tue, Jun 21, 2022	50.30	50.87	50.30	50.59
2473	NASDAQ	TDIV	Fri, Jun 17, 2022	49.48	49.87	48.98	49.64
2472	NASDAQ	TDIV	Thu, Jun 16, 2022	50.17	50.19	49.04	49.36
2471	NASDAQ	TDIV	Wed, Jun 15, 2022	51.21	51.93	50.56	51.32
2470	NASDAQ	TDIV	Tue, Jun 14, 2022	50.90	51.15	50.33	50.74
2469	NASDAQ	TDIV	Mon, Jun 13, 2022	51.27	51.45	50.32	50.47
2468	NASDAQ	TDIV	Fri, Jun 10, 2022	52.96	53.03	52.33	52.39
2467	NASDAQ	TDIV	Thu, Jun 9, 2022	54.59	54.96	53.68	53.73
2466	NASDAQ	TDIV	Wed, Jun 8, 2022	55.61	55.61	54.70	54.87
2465	NASDAQ	TDIV	Tue, Jun 7, 2022	55.01	55.88	54.92	55.88
2464	NASDAQ	TDIV	Mon, Jun 6, 2022	56.05	56.25	55.21	55.33
2463	NASDAQ	TDIV	Fri, Jun 3, 2022	55.78	55.85	55.37	55.51
2462	NASDAQ	TDIV	Thu, Jun 2, 2022	55.47	56.37	55.16	56.34
2461	NASDAQ	TDIV	Wed, Jun 1, 2022	56.46	56.56	55.22	55.67
2460	NASDAQ	TDIV	Tue, May 31, 2022	56.03	56.42	55.53	56.14
2459	NASDAQ	TDIV	Fri, May 27, 2022	55.32	56.24	55.30	56.23
2458	NASDAQ	TDIV	Thu, May 26, 2022	53.64	54.97	53.64	54.79
2457	NASDAQ	TDIV	Wed, May 25, 2022	52.80	53.91	52.80	53.69
2456	NASDAQ	TDIV	Tue, May 24, 2022	52.98	53.29	52.28	53.05
2455	NASDAQ	TDIV	Mon, May 23, 2022	52.81	53.44	52.58	53.27
2454	NASDAQ	TDIV	Fri, May 20, 2022	53.24	53.24	51.27	52.74
2453	NASDAQ	TDIV	Thu, May 19, 2022	53.00	53.39	52.42	52.72
2452	NASDAQ	TDIV	Wed, May 18, 2022	55.10	55.15	53.34	53.51
2451	NASDAQ	TDIV	Tue, May 17, 2022	54.99	55.75	54.95	55.71
2450	NASDAQ	TDIV	Mon, May 16, 2022	53.99	54.59	53.62	54.12
2449	NASDAQ	TDIV	Fri, May 13, 2022	53.58	54.34	53.30	54.15
2448	NASDAQ	TDIV	Thu, May 12, 2022	52.39	53.15	52.02	53.11
2447	NASDAQ	TDIV	Wed, May 11, 2022	53.47	54.21	52.69	52.73
2446	NASDAQ	TDIV	Tue, May 10, 2022	54.28	54.41	53.30	53.76
2445	NASDAQ	TDIV	Mon, May 9, 2022	53.98	54.12	53.19	53.39
2444	NASDAQ	TDIV	Fri, May 6, 2022	54.42	55.18	54.04	54.64
2443	NASDAQ	TDIV	Thu, May 5, 2022	56.10	56.10	54.37	54.92
2442	NASDAQ	TDIV	Wed, May 4, 2022	55.16	56.74	54.49	56.67
2441	NASDAQ	TDIV	Tue, May 3, 2022	54.80	55.34	54.61	55.01
2440	NASDAQ	TDIV	Mon, May 2, 2022	54.07	54.93	53.62	54.91
2439	NASDAQ	TDIV	Fri, Apr 29, 2022	55.57	55.74	53.94	54.04
2438	NASDAQ	TDIV	Thu, Apr 28, 2022	55.24	56.40	54.83	56.07
2437	NASDAQ	TDIV	Wed, Apr 27, 2022	54.42	55.26	54.29	54.64
2436	NASDAQ	TDIV	Tue, Apr 26, 2022	55.74	55.88	54.62	54.62
2435	NASDAQ	TDIV	Mon, Apr 25, 2022	55.53	56.30	55.06	56.21
2434	NASDAQ	TDIV	Fri, Apr 22, 2022	56.99	56.99	55.78	55.78
2433	NASDAQ	TDIV	Thu, Apr 21, 2022	58.24	58.52	57.06	57.19
2432	NASDAQ	TDIV	Wed, Apr 20, 2022	57.73	58.21	57.72	57.81
2431	NASDAQ	TDIV	Tue, Apr 19, 2022	56.07	57.12	56.07	57.07
2430	NASDAQ	TDIV	Mon, Apr 18, 2022	55.79	56.47	55.79	56.18
2429	NASDAQ	TDIV	Thu, Apr 14, 2022	56.91	56.91	55.83	55.83
2428	NASDAQ	TDIV	Wed, Apr 13, 2022	56.21	56.86	56.17	56.74
2427	NASDAQ	TDIV	Tue, Apr 12, 2022	56.82	57.25	55.89	56.05
2426	NASDAQ	TDIV	Mon, Apr 11, 2022	56.55	56.80	56.15	56.20
2425	NASDAQ	TDIV	Fri, Apr 8, 2022	57.33	57.57	56.87	56.91
2424	NASDAQ	TDIV	Thu, Apr 7, 2022	57.26	57.89	56.96	57.60
2423	NASDAQ	TDIV	Wed, Apr 6, 2022	57.33	57.81	57.08	57.34
2422	NASDAQ	TDIV	Tue, Apr 5, 2022	59.06	59.06	57.87	58.00
2421	NASDAQ	TDIV	Mon, Apr 4, 2022	58.61	59.27	58.54	59.27
2420	NASDAQ	TDIV	Fri, Apr 1, 2022	59.17	59.17	57.85	58.49
2419	NASDAQ	TDIV	Thu, Mar 31, 2022	59.81	59.81	58.86	58.94
2418	NASDAQ	TDIV	Wed, Mar 30, 2022	60.42	60.44	59.54	59.83
2417	NASDAQ	TDIV	Tue, Mar 29, 2022	60.22	60.61	59.86	60.51
2416	NASDAQ	TDIV	Mon, Mar 28, 2022	59.27	59.63	58.78	59.62
2415	NASDAQ	TDIV	Fri, Mar 25, 2022	59.25	59.55	58.86	59.49
2414	NASDAQ	TDIV	Thu, Mar 24, 2022	58.33	59.46	58.18	59.45
2413	NASDAQ	TDIV	Wed, Mar 23, 2022	58.68	58.77	58.00	58.00
2412	NASDAQ	TDIV	Tue, Mar 22, 2022	58.37	58.99	58.37	58.91
2411	NASDAQ	TDIV	Mon, Mar 21, 2022	58.42	58.69	57.86	58.37
2410	NASDAQ	TDIV	Fri, Mar 18, 2022	57.66	58.63	57.28	58.54
2409	NASDAQ	TDIV	Thu, Mar 17, 2022	57.40	57.87	57.07	57.79
2408	NASDAQ	TDIV	Wed, Mar 16, 2022	56.83	57.50	56.00	57.48
2407	NASDAQ	TDIV	Tue, Mar 15, 2022	55.20	56.37	55.20	56.20
2406	NASDAQ	TDIV	Mon, Mar 14, 2022	55.92	56.05	54.92	55.04
2405	NASDAQ	TDIV	Fri, Mar 11, 2022	57.18	57.18	56.02	56.02
2404	NASDAQ	TDIV	Thu, Mar 10, 2022	56.66	56.71	55.87	56.52
2403	NASDAQ	TDIV	Wed, Mar 9, 2022	57.24	57.50	56.68	57.26
2402	NASDAQ	TDIV	Tue, Mar 8, 2022	56.09	57.40	55.40	55.92
2401	NASDAQ	TDIV	Mon, Mar 7, 2022	57.33	57.63	56.02	56.09
2400	NASDAQ	TDIV	Fri, Mar 4, 2022	57.60	58.07	57.23	57.67
2399	NASDAQ	TDIV	Thu, Mar 3, 2022	58.69	58.69	57.75	58.11
2398	NASDAQ	TDIV	Wed, Mar 2, 2022	57.35	58.52	57.35	58.37
2397	NASDAQ	TDIV	Tue, Mar 1, 2022	57.79	57.95	56.58	57.04
2396	NASDAQ	TDIV	Mon, Feb 28, 2022	57.50	58.12	57.09	57.89
2395	NASDAQ	TDIV	Fri, Feb 25, 2022	57.48	58.26	57.01	58.23
2394	NASDAQ	TDIV	Thu, Feb 24, 2022	54.96	57.41	54.67	57.39
2393	NASDAQ	TDIV	Wed, Feb 23, 2022	57.88	58.01	56.39	56.43
2392	NASDAQ	TDIV	Tue, Feb 22, 2022	57.62	58.28	56.89	57.45
2391	NASDAQ	TDIV	Fri, Feb 18, 2022	58.41	58.47	57.61	58.00
2390	NASDAQ	TDIV	Thu, Feb 17, 2022	59.24	59.31	58.39	58.40
2389	NASDAQ	TDIV	Wed, Feb 16, 2022	59.35	59.95	59.09	59.83
2388	NASDAQ	TDIV	Tue, Feb 15, 2022	59.15	59.83	59.15	59.79
2387	NASDAQ	TDIV	Mon, Feb 14, 2022	58.59	58.78	57.89	58.41
2386	NASDAQ	TDIV	Fri, Feb 11, 2022	60.17	60.43	58.51	58.75
2385	NASDAQ	TDIV	Thu, Feb 10, 2022	60.66	61.54	60.02	60.16
2384	NASDAQ	TDIV	Wed, Feb 9, 2022	61.09	61.68	60.96	61.68
2383	NASDAQ	TDIV	Tue, Feb 8, 2022	59.83	60.63	59.76	60.58
2382	NASDAQ	TDIV	Mon, Feb 7, 2022	60.21	60.39	59.77	59.92
2381	NASDAQ	TDIV	Fri, Feb 4, 2022	59.95	60.56	59.48	60.14
2380	NASDAQ	TDIV	Thu, Feb 3, 2022	60.95	61.17	60.06	60.16
2379	NASDAQ	TDIV	Wed, Feb 2, 2022	60.77	61.52	60.68	61.44
2378	NASDAQ	TDIV	Tue, Feb 1, 2022	60.29	60.56	59.61	60.48
2377	NASDAQ	TDIV	Mon, Jan 31, 2022	59.10	60.34	58.85	60.29
2376	NASDAQ	TDIV	Fri, Jan 28, 2022	58.03	59.12	57.16	59.10
2375	NASDAQ	TDIV	Thu, Jan 27, 2022	59.20	59.26	57.58	57.69
2374	NASDAQ	TDIV	Wed, Jan 26, 2022	59.69	60.11	58.12	58.67
2373	NASDAQ	TDIV	Tue, Jan 25, 2022	58.22	59.30	57.49	58.49
2372	NASDAQ	TDIV	Mon, Jan 24, 2022	58.02	59.17	56.60	59.10
2371	NASDAQ	TDIV	Fri, Jan 21, 2022	59.41	60.07	58.67	58.72
2370	NASDAQ	TDIV	Thu, Jan 20, 2022	60.92	61.20	59.48	59.55
2369	NASDAQ	TDIV	Wed, Jan 19, 2022	61.82	61.88	60.47	60.51
2368	NASDAQ	TDIV	Tue, Jan 18, 2022	62.45	62.45	61.46	61.55
2367	NASDAQ	TDIV	Fri, Jan 14, 2022	62.01	63.02	62.01	62.98
2366	NASDAQ	TDIV	Thu, Jan 13, 2022	63.53	63.73	62.36	62.45
2365	NASDAQ	TDIV	Wed, Jan 12, 2022	63.22	63.53	62.85	63.24
2364	NASDAQ	TDIV	Tue, Jan 11, 2022	62.23	62.98	61.92	62.92
2363	NASDAQ	TDIV	Mon, Jan 10, 2022	61.96	62.58	61.41	62.51
2362	NASDAQ	TDIV	Fri, Jan 7, 2022	62.55	62.76	61.91	62.16
2361	NASDAQ	TDIV	Thu, Jan 6, 2022	62.93	63.16	62.43	62.69
2360	NASDAQ	TDIV	Wed, Jan 5, 2022	63.94	64.22	62.86	62.88
2359	NASDAQ	TDIV	Tue, Jan 4, 2022	63.77	64.24	63.50	63.88
2358	NASDAQ	TDIV	Mon, Jan 3, 2022	63.02	63.68	62.97	63.68
2357	NASDAQ	TDIV	Fri, Dec 31, 2021	63.09	63.25	62.84	62.85
2356	NASDAQ	TDIV	Thu, Dec 30, 2021	63.50	63.50	62.96	63.03
2355	NASDAQ	TDIV	Wed, Dec 29, 2021	63.33	63.58	63.24	63.35
2354	NASDAQ	TDIV	Tue, Dec 28, 2021	63.53	63.53	63.11	63.26
2353	NASDAQ	TDIV	Mon, Dec 27, 2021	62.61	63.48	62.61	63.48
2352	NASDAQ	TDIV	Thu, Dec 23, 2021	62.28	62.66	62.28	62.47
2351	NASDAQ	TDIV	Wed, Dec 22, 2021	61.84	62.55	61.69	62.52
2350	NASDAQ	TDIV	Tue, Dec 21, 2021	61.42	62.04	61.21	62.04
2349	NASDAQ	TDIV	Mon, Dec 20, 2021	60.72	60.94	60.37	60.92
2348	NASDAQ	TDIV	Fri, Dec 17, 2021	61.10	61.76	60.94	61.42
2347	NASDAQ	TDIV	Thu, Dec 16, 2021	62.60	62.61	61.34	61.53
2346	NASDAQ	TDIV	Wed, Dec 15, 2021	61.17	62.34	60.89	62.24
2345	NASDAQ	TDIV	Tue, Dec 14, 2021	61.00	61.36	60.68	61.07
2344	NASDAQ	TDIV	Mon, Dec 13, 2021	62.48	62.48	61.49	61.54
2343	NASDAQ	TDIV	Fri, Dec 10, 2021	62.22	62.46	61.78	62.46
2342	NASDAQ	TDIV	Thu, Dec 9, 2021	61.41	61.65	61.02	61.06
2341	NASDAQ	TDIV	Wed, Dec 8, 2021	61.80	61.80	61.34	61.64
2340	NASDAQ	TDIV	Tue, Dec 7, 2021	61.12	61.88	61.12	61.72
2339	NASDAQ	TDIV	Mon, Dec 6, 2021	59.96	60.40	59.67	60.17
2338	NASDAQ	TDIV	Fri, Dec 3, 2021	60.24	60.33	59.16	59.66
2337	NASDAQ	TDIV	Thu, Dec 2, 2021	59.13	60.16	59.09	59.86
2336	NASDAQ	TDIV	Wed, Dec 1, 2021	60.36	60.97	59.35	59.35
2335	NASDAQ	TDIV	Tue, Nov 30, 2021	60.19	60.40	59.33	59.60
2334	NASDAQ	TDIV	Mon, Nov 29, 2021	60.06	60.59	59.85	60.46
2333	NASDAQ	TDIV	Fri, Nov 26, 2021	59.51	59.98	59.10	59.29
2332	NASDAQ	TDIV	Wed, Nov 24, 2021	60.12	60.61	60.02	60.61
2331	NASDAQ	TDIV	Tue, Nov 23, 2021	60.33	60.35	59.87	60.30
2330	NASDAQ	TDIV	Mon, Nov 22, 2021	60.60	61.31	60.39	60.41
2329	NASDAQ	TDIV	Fri, Nov 19, 2021	60.70	60.80	60.47	60.58
2328	NASDAQ	TDIV	Thu, Nov 18, 2021	60.46	60.73	60.13	60.73
2327	NASDAQ	TDIV	Wed, Nov 17, 2021	60.52	60.67	60.39	60.50
2326	NASDAQ	TDIV	Tue, Nov 16, 2021	60.13	60.70	60.11	60.58
2325	NASDAQ	TDIV	Mon, Nov 15, 2021	60.35	60.35	60.02	60.20
2324	NASDAQ	TDIV	Fri, Nov 12, 2021	59.97	60.36	59.93	60.18
2323	NASDAQ	TDIV	Thu, Nov 11, 2021	59.95	60.06	59.77	59.91
2322	NASDAQ	TDIV	Wed, Nov 10, 2021	59.96	60.25	59.50	59.58
2321	NASDAQ	TDIV	Tue, Nov 9, 2021	60.48	60.48	60.13	60.36
2320	NASDAQ	TDIV	Mon, Nov 8, 2021	60.42	60.45	60.15	60.36
2319	NASDAQ	TDIV	Fri, Nov 5, 2021	59.86	60.31	59.86	60.13
2318	NASDAQ	TDIV	Thu, Nov 4, 2021	59.11	59.51	59.11	59.50
2317	NASDAQ	TDIV	Wed, Nov 3, 2021	58.48	58.88	58.32	58.86
2316	NASDAQ	TDIV	Tue, Nov 2, 2021	58.06	58.43	58.06	58.43
2315	NASDAQ	TDIV	Mon, Nov 1, 2021	57.79	58.06	57.72	58.05
2314	NASDAQ	TDIV	Fri, Oct 29, 2021	57.25	57.77	57.25	57.70
2313	NASDAQ	TDIV	Thu, Oct 28, 2021	57.26	57.67	57.26	57.67
2312	NASDAQ	TDIV	Wed, Oct 27, 2021	57.48	57.49	57.10	57.12
2311	NASDAQ	TDIV	Tue, Oct 26, 2021	57.96	57.96	57.49	57.57
2310	NASDAQ	TDIV	Mon, Oct 25, 2021	57.96	58.06	57.69	57.77
2309	NASDAQ	TDIV	Fri, Oct 22, 2021	58.16	58.40	57.73	57.86
2308	NASDAQ	TDIV	Thu, Oct 21, 2021	58.33	58.51	58.21	58.50
2307	NASDAQ	TDIV	Wed, Oct 20, 2021	58.73	58.83	58.62	58.70
2306	NASDAQ	TDIV	Tue, Oct 19, 2021	58.15	58.59	58.14	58.58
2305	NASDAQ	TDIV	Mon, Oct 18, 2021	57.67	58.09	57.53	58.09
2304	NASDAQ	TDIV	Fri, Oct 15, 2021	57.95	58.04	57.77	58.01
2303	NASDAQ	TDIV	Thu, Oct 14, 2021	57.10	57.64	57.02	57.61
2302	NASDAQ	TDIV	Wed, Oct 13, 2021	56.46	56.55	56.06	56.42
2301	NASDAQ	TDIV	Tue, Oct 12, 2021	57.16	57.16	56.15	56.25
2300	NASDAQ	TDIV	Mon, Oct 11, 2021	57.16	57.60	56.94	56.95
2299	NASDAQ	TDIV	Fri, Oct 8, 2021	57.49	57.50	57.15	57.28
2298	NASDAQ	TDIV	Thu, Oct 7, 2021	57.32	57.79	57.30	57.37
2297	NASDAQ	TDIV	Wed, Oct 6, 2021	56.50	57.01	56.19	56.99
2296	NASDAQ	TDIV	Tue, Oct 5, 2021	56.62	57.30	56.56	57.01
2295	NASDAQ	TDIV	Mon, Oct 4, 2021	56.97	57.07	56.34	56.53
2294	NASDAQ	TDIV	Fri, Oct 1, 2021	56.68	57.27	56.20	57.14
2293	NASDAQ	TDIV	Thu, Sep 30, 2021	57.24	57.33	56.47	56.47
2292	NASDAQ	TDIV	Wed, Sep 29, 2021	57.26	57.33	56.85	56.92
2291	NASDAQ	TDIV	Tue, Sep 28, 2021	57.85	57.98	57.09	57.15
2290	NASDAQ	TDIV	Mon, Sep 27, 2021	58.07	58.52	57.95	58.38
2289	NASDAQ	TDIV	Fri, Sep 24, 2021	57.90	58.40	57.90	58.38
2288	NASDAQ	TDIV	Thu, Sep 23, 2021	57.82	58.37	57.78	58.21
2287	NASDAQ	TDIV	Wed, Sep 22, 2021	57.61	58.06	57.39	57.85
2286	NASDAQ	TDIV	Tue, Sep 21, 2021	57.47	57.59	56.99	57.13
2285	NASDAQ	TDIV	Mon, Sep 20, 2021	57.50	57.56	56.55	57.25
2284	NASDAQ	TDIV	Fri, Sep 17, 2021	58.76	58.76	58.06	58.17
2283	NASDAQ	TDIV	Thu, Sep 16, 2021	58.65	58.94	58.34	58.82
2282	NASDAQ	TDIV	Wed, Sep 15, 2021	58.51	58.91	58.37	58.90
2281	NASDAQ	TDIV	Tue, Sep 14, 2021	58.95	58.95	58.31	58.42
2280	NASDAQ	TDIV	Mon, Sep 13, 2021	58.88	59.03	58.48	58.80
2279	NASDAQ	TDIV	Fri, Sep 10, 2021	59.04	59.27	58.40	58.41
2278	NASDAQ	TDIV	Thu, Sep 9, 2021	58.75	59.02	58.69	58.69
2277	NASDAQ	TDIV	Wed, Sep 8, 2021	58.85	58.88	58.37	58.72
2276	NASDAQ	TDIV	Tue, Sep 7, 2021	59.19	59.19	58.90	58.93
2275	NASDAQ	TDIV	Fri, Sep 3, 2021	59.02	59.37	59.02	59.24
2274	NASDAQ	TDIV	Thu, Sep 2, 2021	59.07	59.14	58.91	59.13
2273	NASDAQ	TDIV	Wed, Sep 1, 2021	59.11	59.35	58.91	58.92
2272	NASDAQ	TDIV	Tue, Aug 31, 2021	59.20	59.32	58.92	59.08
2271	NASDAQ	TDIV	Mon, Aug 30, 2021	58.90	59.30	58.90	59.23
2270	NASDAQ	TDIV	Fri, Aug 27, 2021	58.16	58.87	58.16	58.82
2269	NASDAQ	TDIV	Thu, Aug 26, 2021	58.38	58.52	58.17	58.26
2268	NASDAQ	TDIV	Wed, Aug 25, 2021	58.43	58.60	58.40	58.48
2267	NASDAQ	TDIV	Tue, Aug 24, 2021	58.43	58.46	58.27	58.35
2266	NASDAQ	TDIV	Mon, Aug 23, 2021	58.00	58.44	57.98	58.36
2265	NASDAQ	TDIV	Fri, Aug 20, 2021	57.42	57.72	57.31	57.72
2264	NASDAQ	TDIV	Thu, Aug 19, 2021	56.73	57.46	56.63	57.24
2263	NASDAQ	TDIV	Wed, Aug 18, 2021	57.84	57.99	57.18	57.18
2262	NASDAQ	TDIV	Tue, Aug 17, 2021	58.36	58.36	57.61	57.94
2261	NASDAQ	TDIV	Mon, Aug 16, 2021	58.31	58.63	58.15	58.63
2260	NASDAQ	TDIV	Fri, Aug 13, 2021	58.30	58.41	58.18	58.41
2259	NASDAQ	TDIV	Thu, Aug 12, 2021	58.25	58.32	57.95	58.29
2258	NASDAQ	TDIV	Wed, Aug 11, 2021	58.34	58.34	57.97	58.23
2257	NASDAQ	TDIV	Tue, Aug 10, 2021	58.20	58.24	57.85	58.06
2256	NASDAQ	TDIV	Mon, Aug 9, 2021	58.28	58.40	58.16	58.19
2255	NASDAQ	TDIV	Fri, Aug 6, 2021	58.17	58.39	58.16	58.28
2254	NASDAQ	TDIV	Thu, Aug 5, 2021	58.30	58.30	58.08	58.24
2253	NASDAQ	TDIV	Wed, Aug 4, 2021	58.26	58.29	58.03	58.12
2252	NASDAQ	TDIV	Tue, Aug 3, 2021	57.97	58.36	57.73	58.34
2251	NASDAQ	TDIV	Mon, Aug 2, 2021	58.21	58.35	57.84	57.84
2250	NASDAQ	TDIV	Fri, Jul 30, 2021	57.61	57.89	57.58	57.86
2249	NASDAQ	TDIV	Thu, Jul 29, 2021	57.54	57.87	57.54	57.77
2248	NASDAQ	TDIV	Wed, Jul 28, 2021	57.34	57.41	57.03	57.28
2247	NASDAQ	TDIV	Tue, Jul 27, 2021	57.61	57.61	56.63	57.23
2246	NASDAQ	TDIV	Mon, Jul 26, 2021	57.54	57.83	57.39	57.79
2245	NASDAQ	TDIV	Fri, Jul 23, 2021	57.49	57.59	57.24	57.57
2244	NASDAQ	TDIV	Thu, Jul 22, 2021	57.54	57.54	57.22	57.37
2243	NASDAQ	TDIV	Wed, Jul 21, 2021	56.85	57.49	56.85	57.49
2242	NASDAQ	TDIV	Tue, Jul 20, 2021	56.36	57.09	56.29	56.89
2241	NASDAQ	TDIV	Mon, Jul 19, 2021	56.03	56.16	55.74	56.07
2240	NASDAQ	TDIV	Fri, Jul 16, 2021	57.48	57.57	56.67	56.69
2239	NASDAQ	TDIV	Thu, Jul 15, 2021	57.66	57.66	57.09	57.29
2238	NASDAQ	TDIV	Wed, Jul 14, 2021	58.05	58.26	57.73	57.84
2237	NASDAQ	TDIV	Tue, Jul 13, 2021	57.63	57.99	57.60	57.60
2236	NASDAQ	TDIV	Mon, Jul 12, 2021	57.77	57.81	57.62	57.75
2235	NASDAQ	TDIV	Fri, Jul 9, 2021	57.06	57.75	57.05	57.69
2234	NASDAQ	TDIV	Thu, Jul 8, 2021	56.62	57.13	56.43	57.00
2233	NASDAQ	TDIV	Wed, Jul 7, 2021	57.44	57.51	57.09	57.36
2232	NASDAQ	TDIV	Tue, Jul 6, 2021	57.42	57.45	56.86	57.26
2231	NASDAQ	TDIV	Fri, Jul 2, 2021	57.39	57.55	57.13	57.43
2230	NASDAQ	TDIV	Thu, Jul 1, 2021	57.24	57.30	57.06	57.16
2229	NASDAQ	TDIV	Wed, Jun 30, 2021	57.36	57.36	57.08	57.32
2228	NASDAQ	TDIV	Tue, Jun 29, 2021	57.14	57.40	57.11	57.40
2227	NASDAQ	TDIV	Mon, Jun 28, 2021	56.95	57.21	56.80	57.13
2226	NASDAQ	TDIV	Fri, Jun 25, 2021	56.88	56.88	56.62	56.66
2225	NASDAQ	TDIV	Thu, Jun 24, 2021	56.73	56.73	56.53	56.69
2224	NASDAQ	TDIV	Wed, Jun 23, 2021	56.68	56.77	56.51	56.54
2223	NASDAQ	TDIV	Tue, Jun 22, 2021	56.39	56.73	56.34	56.72
2222	NASDAQ	TDIV	Mon, Jun 21, 2021	56.00	56.56	55.93	56.56
2221	NASDAQ	TDIV	Fri, Jun 18, 2021	56.39	56.39	55.75	55.82
2220	NASDAQ	TDIV	Thu, Jun 17, 2021	56.70	57.05	56.46	56.79
2219	NASDAQ	TDIV	Wed, Jun 16, 2021	57.33	57.33	56.52	56.92
2218	NASDAQ	TDIV	Tue, Jun 15, 2021	57.76	57.76	57.36	57.45
2217	NASDAQ	TDIV	Mon, Jun 14, 2021	57.73	57.73	57.32	57.66
2216	NASDAQ	TDIV	Fri, Jun 11, 2021	57.68	57.68	57.47	57.65
2215	NASDAQ	TDIV	Thu, Jun 10, 2021	57.40	57.67	57.22	57.51
2214	NASDAQ	TDIV	Wed, Jun 9, 2021	57.51	57.51	57.28	57.32
2213	NASDAQ	TDIV	Tue, Jun 8, 2021	57.38	57.54	57.15	57.34
2212	NASDAQ	TDIV	Mon, Jun 7, 2021	57.28	57.34	57.01	57.20
2211	NASDAQ	TDIV	Fri, Jun 4, 2021	56.59	57.32	56.59	57.28
2210	NASDAQ	TDIV	Thu, Jun 3, 2021	56.36	56.56	56.15	56.46
2209	NASDAQ	TDIV	Wed, Jun 2, 2021	56.37	56.75	56.37	56.74
2208	NASDAQ	TDIV	Tue, Jun 1, 2021	56.72	56.77	56.29	56.39
2207	NASDAQ	TDIV	Fri, May 28, 2021	56.57	56.59	56.37	56.37
2206	NASDAQ	TDIV	Thu, May 27, 2021	56.33	56.69	56.33	56.51
2205	NASDAQ	TDIV	Wed, May 26, 2021	56.26	56.41	56.10	56.33
2204	NASDAQ	TDIV	Tue, May 25, 2021	56.45	56.53	56.18	56.27
2203	NASDAQ	TDIV	Mon, May 24, 2021	55.96	56.63	55.96	56.41
2202	NASDAQ	TDIV	Fri, May 21, 2021	56.13	56.23	55.72	55.72
2201	NASDAQ	TDIV	Thu, May 20, 2021	55.30	56.14	55.30	55.96
2200	NASDAQ	TDIV	Wed, May 19, 2021	54.49	55.23	54.28	55.19
2199	NASDAQ	TDIV	Tue, May 18, 2021	55.70	55.71	55.21	55.21
2198	NASDAQ	TDIV	Mon, May 17, 2021	55.96	55.96	55.45	55.77
2197	NASDAQ	TDIV	Fri, May 14, 2021	55.46	56.07	55.35	55.92
2196	NASDAQ	TDIV	Thu, May 13, 2021	54.40	55.21	54.40	55.00
2195	NASDAQ	TDIV	Wed, May 12, 2021	54.91	54.98	54.08	54.11
2194	NASDAQ	TDIV	Tue, May 11, 2021	55.02	55.51	54.80	55.48
2193	NASDAQ	TDIV	Mon, May 10, 2021	56.46	56.54	55.85	55.85
2192	NASDAQ	TDIV	Fri, May 7, 2021	56.17	56.65	56.17	56.53
2191	NASDAQ	TDIV	Thu, May 6, 2021	55.32	56.11	55.24	56.08
2190	NASDAQ	TDIV	Wed, May 5, 2021	55.43	55.65	55.20	55.39
2189	NASDAQ	TDIV	Tue, May 4, 2021	55.28	55.28	54.72	55.19
2188	NASDAQ	TDIV	Mon, May 3, 2021	55.91	55.91	55.42	55.60
2187	NASDAQ	TDIV	Fri, Apr 30, 2021	55.86	55.87	55.23	55.41
2186	NASDAQ	TDIV	Thu, Apr 29, 2021	56.36	56.36	55.81	56.26
2185	NASDAQ	TDIV	Wed, Apr 28, 2021	55.94	55.95	55.70	55.84
2184	NASDAQ	TDIV	Tue, Apr 27, 2021	56.32	56.33	56.10	56.18
2183	NASDAQ	TDIV	Mon, Apr 26, 2021	56.21	56.42	56.14	56.30
2182	NASDAQ	TDIV	Fri, Apr 23, 2021	55.66	56.25	55.58	56.11
2181	NASDAQ	TDIV	Thu, Apr 22, 2021	56.15	56.16	55.44	55.60
2180	NASDAQ	TDIV	Wed, Apr 21, 2021	55.50	56.16	55.50	56.15
2179	NASDAQ	TDIV	Tue, Apr 20, 2021	55.83	55.87	55.30	55.49
2178	NASDAQ	TDIV	Mon, Apr 19, 2021	56.08	56.20	55.65	55.82
2177	NASDAQ	TDIV	Fri, Apr 16, 2021	56.25	56.32	56.13	56.25
2176	NASDAQ	TDIV	Thu, Apr 15, 2021	55.89	56.04	55.79	56.02
2175	NASDAQ	TDIV	Wed, Apr 14, 2021	55.70	55.84	55.37	55.48
2174	NASDAQ	TDIV	Tue, Apr 13, 2021	55.88	55.88	55.48	55.77
2173	NASDAQ	TDIV	Mon, Apr 12, 2021	56.06	56.06	55.62	55.75
2172	NASDAQ	TDIV	Fri, Apr 9, 2021	55.91	56.15	55.70	56.10
2171	NASDAQ	TDIV	Thu, Apr 8, 2021	55.93	55.93	55.64	55.88
2170	NASDAQ	TDIV	Wed, Apr 7, 2021	55.46	55.59	55.34	55.56
2169	NASDAQ	TDIV	Tue, Apr 6, 2021	55.67	55.69	55.30	55.43
2168	NASDAQ	TDIV	Mon, Apr 5, 2021	55.11	55.91	55.11	55.82
2167	NASDAQ	TDIV	Thu, Apr 1, 2021	54.29	54.74	54.29	54.74
2166	NASDAQ	TDIV	Wed, Mar 31, 2021	53.90	54.16	53.78	53.99
2165	NASDAQ	TDIV	Tue, Mar 30, 2021	53.92	53.92	53.34	53.59
2164	NASDAQ	TDIV	Mon, Mar 29, 2021	54.18	54.30	53.80	53.99
2163	NASDAQ	TDIV	Fri, Mar 26, 2021	53.03	54.24	52.99	54.24
2162	NASDAQ	TDIV	Thu, Mar 25, 2021	52.41	53.09	52.27	53.00
2161	NASDAQ	TDIV	Wed, Mar 24, 2021	53.45	53.63	52.75	52.75
2160	NASDAQ	TDIV	Tue, Mar 23, 2021	53.85	53.88	53.11	53.21
2159	NASDAQ	TDIV	Mon, Mar 22, 2021	53.19	53.96	53.19	53.77
2158	NASDAQ	TDIV	Fri, Mar 19, 2021	53.11	53.39	52.64	53.07
2157	NASDAQ	TDIV	Thu, Mar 18, 2021	53.61	53.89	53.00	53.00
2156	NASDAQ	TDIV	Wed, Mar 17, 2021	53.67	54.31	53.43	54.11
2155	NASDAQ	TDIV	Tue, Mar 16, 2021	53.87	54.26	53.71	53.98
2154	NASDAQ	TDIV	Mon, Mar 15, 2021	53.13	53.59	52.98	53.59
2153	NASDAQ	TDIV	Fri, Mar 12, 2021	52.29	52.58	52.18	52.58
2152	NASDAQ	TDIV	Thu, Mar 11, 2021	52.48	52.94	52.25	52.68
2151	NASDAQ	TDIV	Wed, Mar 10, 2021	52.48	52.51	52.01	52.01
2150	NASDAQ	TDIV	Tue, Mar 9, 2021	51.58	52.29	51.58	51.97
2149	NASDAQ	TDIV	Mon, Mar 8, 2021	51.28	51.68	50.78	50.78
2148	NASDAQ	TDIV	Fri, Mar 5, 2021	50.62	51.53	50.12	51.38
2147	NASDAQ	TDIV	Thu, Mar 4, 2021	50.95	51.19	49.54	49.94
2146	NASDAQ	TDIV	Wed, Mar 3, 2021	51.61	51.72	51.07	51.19
2145	NASDAQ	TDIV	Tue, Mar 2, 2021	52.38	52.38	51.79	51.79
2144	NASDAQ	TDIV	Mon, Mar 1, 2021	51.71	52.42	51.66	52.32
2143	NASDAQ	TDIV	Fri, Feb 26, 2021	51.34	51.72	50.81	51.05
2142	NASDAQ	TDIV	Thu, Feb 25, 2021	52.16	52.42	50.93	51.18
2141	NASDAQ	TDIV	Wed, Feb 24, 2021	51.35	52.53	51.26	52.53
2140	NASDAQ	TDIV	Tue, Feb 23, 2021	51.43	51.95	50.87	51.77
2139	NASDAQ	TDIV	Mon, Feb 22, 2021	52.20	52.33	51.91	51.91
2138	NASDAQ	TDIV	Fri, Feb 19, 2021	52.88	52.98	52.51	52.68
2137	NASDAQ	TDIV	Thu, Feb 18, 2021	52.31	52.58	52.08	52.50
2136	NASDAQ	TDIV	Wed, Feb 17, 2021	52.68	52.89	52.36	52.76
2135	NASDAQ	TDIV	Tue, Feb 16, 2021	53.44	53.46	53.09	53.13
2134	NASDAQ	TDIV	Fri, Feb 12, 2021	52.95	53.27	52.82	53.27
2133	NASDAQ	TDIV	Thu, Feb 11, 2021	52.73	53.06	52.64	53.06
2132	NASDAQ	TDIV	Wed, Feb 10, 2021	52.72	52.76	52.09	52.49
2131	NASDAQ	TDIV	Tue, Feb 9, 2021	52.56	52.83	52.51	52.62
2130	NASDAQ	TDIV	Mon, Feb 8, 2021	52.18	52.68	52.18	52.68
2129	NASDAQ	TDIV	Fri, Feb 5, 2021	52.16	52.20	51.92	51.98
2128	NASDAQ	TDIV	Thu, Feb 4, 2021	51.50	51.95	51.38	51.95
2127	NASDAQ	TDIV	Wed, Feb 3, 2021	51.73	51.81	51.38	51.47
2126	NASDAQ	TDIV	Tue, Feb 2, 2021	51.51	51.71	51.34	51.67
2125	NASDAQ	TDIV	Mon, Feb 1, 2021	50.43	51.29	50.35	51.04
2124	NASDAQ	TDIV	Fri, Jan 29, 2021	50.66	51.00	49.88	50.02
2123	NASDAQ	TDIV	Thu, Jan 28, 2021	51.13	51.54	50.89	50.89
2122	NASDAQ	TDIV	Wed, Jan 27, 2021	51.18	51.63	50.68	50.88
2121	NASDAQ	TDIV	Tue, Jan 26, 2021	51.54	51.73	51.39	51.64
2120	NASDAQ	TDIV	Mon, Jan 25, 2021	51.44	51.57	50.73	51.55
2119	NASDAQ	TDIV	Fri, Jan 22, 2021	51.46	51.52	51.13	51.27
2118	NASDAQ	TDIV	Thu, Jan 21, 2021	51.93	52.49	51.77	52.30
2117	NASDAQ	TDIV	Wed, Jan 20, 2021	51.70	51.90	51.60	51.79
2116	NASDAQ	TDIV	Tue, Jan 19, 2021	51.18	51.41	51.03	51.34
2115	NASDAQ	TDIV	Fri, Jan 15, 2021	51.15	51.15	50.60	50.81
2114	NASDAQ	TDIV	Thu, Jan 14, 2021	50.96	51.61	50.96	51.24
2113	NASDAQ	TDIV	Wed, Jan 13, 2021	50.88	51.01	50.68	50.70
2112	NASDAQ	TDIV	Tue, Jan 12, 2021	50.45	50.60	50.20	50.57
2111	NASDAQ	TDIV	Mon, Jan 11, 2021	50.17	50.61	50.11	50.35
2110	NASDAQ	TDIV	Fri, Jan 8, 2021	50.57	50.75	50.01	50.44
2109	NASDAQ	TDIV	Thu, Jan 7, 2021	49.83	50.49	49.83	50.39
2108	NASDAQ	TDIV	Wed, Jan 6, 2021	49.08	50.07	49.08	49.51
2107	NASDAQ	TDIV	Tue, Jan 5, 2021	48.99	49.53	48.99	49.45
2106	NASDAQ	TDIV	Mon, Jan 4, 2021	49.58	49.72	48.48	48.88
2105	NASDAQ	TDIV	Thu, Dec 31, 2020	49.30	49.47	49.06	49.47
2104	NASDAQ	TDIV	Wed, Dec 30, 2020	49.16	49.38	49.11	49.21
2103	NASDAQ	TDIV	Tue, Dec 29, 2020	49.31	49.40	48.93	49.05
2102	NASDAQ	TDIV	Mon, Dec 28, 2020	49.40	49.46	49.17	49.17
2101	NASDAQ	TDIV	Thu, Dec 24, 2020	48.88	48.96	48.73	48.92
2100	NASDAQ	TDIV	Wed, Dec 23, 2020	49.13	49.34	49.00	49.00
2099	NASDAQ	TDIV	Tue, Dec 22, 2020	49.04	49.25	48.95	49.07
2098	NASDAQ	TDIV	Mon, Dec 21, 2020	48.86	49.02	48.26	49.00
2097	NASDAQ	TDIV	Fri, Dec 18, 2020	49.57	49.64	49.28	49.50
2096	NASDAQ	TDIV	Thu, Dec 17, 2020	49.62	49.67	49.40	49.55
2095	NASDAQ	TDIV	Wed, Dec 16, 2020	49.25	49.62	49.25	49.50
2094	NASDAQ	TDIV	Tue, Dec 15, 2020	49.05	49.34	48.93	49.34
2093	NASDAQ	TDIV	Mon, Dec 14, 2020	48.87	49.23	48.73	48.78
2092	NASDAQ	TDIV	Fri, Dec 11, 2020	48.72	48.73	48.31	48.68
2091	NASDAQ	TDIV	Thu, Dec 10, 2020	48.86	49.18	48.66	48.99
2090	NASDAQ	TDIV	Wed, Dec 9, 2020	49.46	49.70	48.90	49.06
2089	NASDAQ	TDIV	Tue, Dec 8, 2020	49.21	49.56	49.21	49.45
2088	NASDAQ	TDIV	Mon, Dec 7, 2020	49.42	49.42	49.21	49.35
2087	NASDAQ	TDIV	Fri, Dec 4, 2020	48.70	49.38	48.70	49.38
2086	NASDAQ	TDIV	Thu, Dec 3, 2020	48.50	48.73	48.47	48.59
2085	NASDAQ	TDIV	Wed, Dec 2, 2020	48.07	48.40	48.03	48.36
2084	NASDAQ	TDIV	Tue, Dec 1, 2020	47.93	48.32	47.87	48.16
2083	NASDAQ	TDIV	Mon, Nov 30, 2020	47.33	47.56	47.17	47.56
2082	NASDAQ	TDIV	Fri, Nov 27, 2020	47.34	47.58	47.34	47.42
2081	NASDAQ	TDIV	Wed, Nov 25, 2020	47.28	47.28	47.02	47.11
2080	NASDAQ	TDIV	Tue, Nov 24, 2020	46.76	47.30	46.53	47.23
2079	NASDAQ	TDIV	Mon, Nov 23, 2020	46.23	46.52	46.05	46.48
2078	NASDAQ	TDIV	Fri, Nov 20, 2020	46.31	46.39	46.08	46.08
2077	NASDAQ	TDIV	Thu, Nov 19, 2020	45.91	46.30	45.83	46.29
2076	NASDAQ	TDIV	Wed, Nov 18, 2020	46.44	46.62	46.08	46.08
2075	NASDAQ	TDIV	Tue, Nov 17, 2020	46.52	46.63	46.28	46.39
2074	NASDAQ	TDIV	Mon, Nov 16, 2020	46.39	46.85	46.39	46.84
2073	NASDAQ	TDIV	Fri, Nov 13, 2020	45.73	46.11	45.72	46.06
2072	NASDAQ	TDIV	Thu, Nov 12, 2020	45.86	45.90	45.12	45.26
2071	NASDAQ	TDIV	Wed, Nov 11, 2020	45.55	46.07	45.55	45.99
2070	NASDAQ	TDIV	Tue, Nov 10, 2020	45.09	45.54	45.05	45.17
2069	NASDAQ	TDIV	Mon, Nov 9, 2020	46.33	46.69	45.27	45.27
2068	NASDAQ	TDIV	Fri, Nov 6, 2020	44.80	45.17	44.67	45.01
2067	NASDAQ	TDIV	Thu, Nov 5, 2020	44.59	45.01	44.42	44.95
2066	NASDAQ	TDIV	Wed, Nov 4, 2020	43.50	44.08	43.17	43.64
2065	NASDAQ	TDIV	Tue, Nov 3, 2020	42.65	43.30	42.58	43.00
2064	NASDAQ	TDIV	Mon, Nov 2, 2020	42.35	42.54	42.03	42.34
2063	NASDAQ	TDIV	Fri, Oct 30, 2020	41.87	42.16	41.54	42.02
2062	NASDAQ	TDIV	Thu, Oct 29, 2020	41.80	42.62	41.70	42.34
2061	NASDAQ	TDIV	Wed, Oct 28, 2020	42.48	42.48	41.70	41.70
2060	NASDAQ	TDIV	Tue, Oct 27, 2020	43.34	43.57	43.15	43.23
2059	NASDAQ	TDIV	Mon, Oct 26, 2020	44.06	44.06	43.09	43.55
2058	NASDAQ	TDIV	Fri, Oct 23, 2020	44.62	44.62	44.28	44.49
2057	NASDAQ	TDIV	Thu, Oct 22, 2020	44.62	44.90	44.33	44.85
2056	NASDAQ	TDIV	Wed, Oct 21, 2020	44.80	44.95	44.57	44.63
2055	NASDAQ	TDIV	Tue, Oct 20, 2020	45.02	45.22	44.73	44.83
2054	NASDAQ	TDIV	Mon, Oct 19, 2020	45.78	45.84	44.95	45.04
2053	NASDAQ	TDIV	Fri, Oct 16, 2020	45.73	45.80	45.52	45.57
2052	NASDAQ	TDIV	Thu, Oct 15, 2020	45.17	45.64	45.00	45.57
2051	NASDAQ	TDIV	Wed, Oct 14, 2020	45.95	46.10	45.61	45.75
2050	NASDAQ	TDIV	Tue, Oct 13, 2020	46.32	46.32	45.76	45.83
2049	NASDAQ	TDIV	Mon, Oct 12, 2020	45.99	46.38	45.76	46.24
2048	NASDAQ	TDIV	Fri, Oct 9, 2020	45.45	45.59	45.36	45.49
2047	NASDAQ	TDIV	Thu, Oct 8, 2020	45.15	45.28	45.00	45.20
2046	NASDAQ	TDIV	Wed, Oct 7, 2020	44.24	44.66	44.24	44.59
2045	NASDAQ	TDIV	Tue, Oct 6, 2020	44.30	44.76	43.79	43.91
2044	NASDAQ	TDIV	Mon, Oct 5, 2020	43.73	44.27	43.73	44.25
2043	NASDAQ	TDIV	Fri, Oct 2, 2020	43.25	43.82	43.23	43.40
2042	NASDAQ	TDIV	Thu, Oct 1, 2020	44.24	44.35	43.95	44.14
2041	NASDAQ	TDIV	Wed, Sep 30, 2020	43.71	44.21	43.65	43.78
2040	NASDAQ	TDIV	Tue, Sep 29, 2020	43.82	43.91	43.51	43.64
2039	NASDAQ	TDIV	Mon, Sep 28, 2020	43.58	43.85	43.43	43.85
2038	NASDAQ	TDIV	Fri, Sep 25, 2020	42.54	43.16	42.18	43.02
2037	NASDAQ	TDIV	Thu, Sep 24, 2020	42.05	42.86	41.97	42.48
2036	NASDAQ	TDIV	Wed, Sep 23, 2020	43.53	43.53	42.46	42.55
2035	NASDAQ	TDIV	Tue, Sep 22, 2020	43.48	43.64	43.01	43.55
2034	NASDAQ	TDIV	Mon, Sep 21, 2020	42.90	43.22	42.56	43.21
2033	NASDAQ	TDIV	Fri, Sep 18, 2020	44.33	44.33	43.20	43.47
2032	NASDAQ	TDIV	Thu, Sep 17, 2020	43.37	44.22	43.29	44.13
2031	NASDAQ	TDIV	Wed, Sep 16, 2020	44.66	44.87	44.23	44.28
2030	NASDAQ	TDIV	Tue, Sep 15, 2020	44.45	44.80	44.40	44.54
2029	NASDAQ	TDIV	Mon, Sep 14, 2020	44.19	44.29	43.85	44.02
2028	NASDAQ	TDIV	Fri, Sep 11, 2020	43.97	44.16	43.29	43.58
2027	NASDAQ	TDIV	Thu, Sep 10, 2020	44.72	44.78	43.46	43.63
2026	NASDAQ	TDIV	Wed, Sep 9, 2020	44.09	44.68	43.93	44.34
2025	NASDAQ	TDIV	Tue, Sep 8, 2020	43.74	44.10	43.25	43.34
2024	NASDAQ	TDIV	Fri, Sep 4, 2020	44.90	45.33	43.65	44.70
2023	NASDAQ	TDIV	Thu, Sep 3, 2020	46.45	46.45	44.76	44.97
2022	NASDAQ	TDIV	Wed, Sep 2, 2020	46.57	47.02	46.37	46.86
2021	NASDAQ	TDIV	Tue, Sep 1, 2020	45.91	46.23	45.83	46.23
2020	NASDAQ	TDIV	Mon, Aug 31, 2020	45.89	45.93	45.67	45.77
2019	NASDAQ	TDIV	Fri, Aug 28, 2020	45.68	45.96	45.67	45.93
2018	NASDAQ	TDIV	Thu, Aug 27, 2020	45.80	45.86	45.38	45.57
2017	NASDAQ	TDIV	Wed, Aug 26, 2020	45.41	45.67	45.36	45.65
2016	NASDAQ	TDIV	Tue, Aug 25, 2020	45.28	45.40	45.07	45.33
2015	NASDAQ	TDIV	Mon, Aug 24, 2020	45.10	45.25	44.99	45.19
2014	NASDAQ	TDIV	Fri, Aug 21, 2020	44.38	44.73	44.34	44.73
2013	NASDAQ	TDIV	Thu, Aug 20, 2020	44.28	44.51	44.19	44.43
2012	NASDAQ	TDIV	Wed, Aug 19, 2020	44.68	44.78	44.38	44.48
2011	NASDAQ	TDIV	Tue, Aug 18, 2020	44.58	44.78	44.39	44.53
2010	NASDAQ	TDIV	Mon, Aug 17, 2020	44.69	44.79	44.50	44.50
2009	NASDAQ	TDIV	Fri, Aug 14, 2020	44.49	44.60	44.42	44.60
2008	NASDAQ	TDIV	Thu, Aug 13, 2020	44.76	44.76	44.38	44.49
2007	NASDAQ	TDIV	Wed, Aug 12, 2020	44.53	45.09	44.48	45.03
2006	NASDAQ	TDIV	Tue, Aug 11, 2020	44.74	44.92	44.16	44.25
2005	NASDAQ	TDIV	Mon, Aug 10, 2020	44.60	44.69	44.32	44.62
2004	NASDAQ	TDIV	Fri, Aug 7, 2020	44.44	44.59	44.20	44.44
2003	NASDAQ	TDIV	Thu, Aug 6, 2020	44.28	44.59	44.21	44.56
2002	NASDAQ	TDIV	Wed, Aug 5, 2020	44.52	44.67	44.36	44.51
2001	NASDAQ	TDIV	Tue, Aug 4, 2020	43.97	44.49	43.96	44.49
2000	NASDAQ	TDIV	Mon, Aug 3, 2020	43.85	44.21	43.78	44.14
1999	NASDAQ	TDIV	Fri, Jul 31, 2020	43.44	43.55	42.80	43.55
1998	NASDAQ	TDIV	Thu, Jul 30, 2020	42.64	43.18	42.61	43.13
1997	NASDAQ	TDIV	Wed, Jul 29, 2020	42.52	43.05	42.52	42.98
1996	NASDAQ	TDIV	Tue, Jul 28, 2020	42.81	42.81	42.47	42.51
1995	NASDAQ	TDIV	Mon, Jul 27, 2020	42.68	43.05	42.53	43.05
1994	NASDAQ	TDIV	Fri, Jul 24, 2020	42.36	42.59	42.11	42.26
1993	NASDAQ	TDIV	Thu, Jul 23, 2020	43.50	43.55	42.82	42.97
1992	NASDAQ	TDIV	Wed, Jul 22, 2020	43.50	43.72	43.34	43.55
1991	NASDAQ	TDIV	Tue, Jul 21, 2020	43.99	44.00	43.41	43.47
1990	NASDAQ	TDIV	Mon, Jul 20, 2020	43.10	43.57	42.89	43.54
1989	NASDAQ	TDIV	Fri, Jul 17, 2020	42.94	43.05	42.79	43.00
1988	NASDAQ	TDIV	Thu, Jul 16, 2020	42.73	42.89	42.58	42.82
1987	NASDAQ	TDIV	Wed, Jul 15, 2020	43.06	43.22	42.62	43.04
1986	NASDAQ	TDIV	Tue, Jul 14, 2020	41.93	42.76	41.80	42.73
1985	NASDAQ	TDIV	Mon, Jul 13, 2020	42.99	43.23	42.14	42.19
1984	NASDAQ	TDIV	Fri, Jul 10, 2020	42.51	42.64	42.17	42.63
1983	NASDAQ	TDIV	Thu, Jul 9, 2020	42.72	42.76	42.05	42.50
1982	NASDAQ	TDIV	Wed, Jul 8, 2020	42.07	42.46	42.00	42.46
1981	NASDAQ	TDIV	Tue, Jul 7, 2020	42.34	42.53	41.87	41.90
1980	NASDAQ	TDIV	Mon, Jul 6, 2020	42.38	42.59	42.37	42.55
1979	NASDAQ	TDIV	Thu, Jul 2, 2020	41.94	42.28	41.77	41.80
1978	NASDAQ	TDIV	Wed, Jul 1, 2020	41.78	41.78	41.48	41.50
1977	NASDAQ	TDIV	Tue, Jun 30, 2020	41.15	41.85	41.15	41.72
1976	NASDAQ	TDIV	Mon, Jun 29, 2020	40.63	41.19	40.41	41.15
1975	NASDAQ	TDIV	Fri, Jun 26, 2020	41.16	41.16	40.48	40.56
1974	NASDAQ	TDIV	Thu, Jun 25, 2020	40.82	41.23	40.45	41.23
1973	NASDAQ	TDIV	Wed, Jun 24, 2020	41.65	41.80	40.72	41.08
1972	NASDAQ	TDIV	Tue, Jun 23, 2020	42.04	42.25	41.82	41.82
1971	NASDAQ	TDIV	Mon, Jun 22, 2020	41.39	41.79	41.25	41.69
1970	NASDAQ	TDIV	Fri, Jun 19, 2020	42.11	42.11	41.16	41.36
1969	NASDAQ	TDIV	Thu, Jun 18, 2020	41.54	41.75	41.40	41.65
1968	NASDAQ	TDIV	Wed, Jun 17, 2020	42.03	42.06	41.64	41.68
1967	NASDAQ	TDIV	Tue, Jun 16, 2020	42.24	42.38	41.40	41.84
1966	NASDAQ	TDIV	Mon, Jun 15, 2020	40.06	41.22	39.80	41.03
1965	NASDAQ	TDIV	Fri, Jun 12, 2020	41.11	41.37	40.05	40.69
1964	NASDAQ	TDIV	Thu, Jun 11, 2020	42.00	42.00	40.13	40.14
1963	NASDAQ	TDIV	Wed, Jun 10, 2020	42.97	43.19	42.70	42.85
1962	NASDAQ	TDIV	Tue, Jun 9, 2020	42.53	42.97	42.41	42.79
1961	NASDAQ	TDIV	Mon, Jun 8, 2020	42.66	43.00	42.31	43.00
1960	NASDAQ	TDIV	Fri, Jun 5, 2020	42.01	42.85	42.01	42.45
1959	NASDAQ	TDIV	Thu, Jun 4, 2020	41.33	41.63	41.19	41.45
1958	NASDAQ	TDIV	Wed, Jun 3, 2020	41.10	41.57	41.10	41.46
1957	NASDAQ	TDIV	Tue, Jun 2, 2020	40.34	40.85	40.23	40.85
1956	NASDAQ	TDIV	Mon, Jun 1, 2020	40.28	40.46	39.97	40.23
1955	NASDAQ	TDIV	Fri, May 29, 2020	39.75	40.37	39.50	40.25
1954	NASDAQ	TDIV	Thu, May 28, 2020	40.19	40.49	39.72	39.81
1953	NASDAQ	TDIV	Wed, May 27, 2020	39.74	40.25	39.37	40.25
1952	NASDAQ	TDIV	Tue, May 26, 2020	40.10	40.15	39.55	39.63
1951	NASDAQ	TDIV	Fri, May 22, 2020	39.11	39.19	38.81	39.18
1950	NASDAQ	TDIV	Thu, May 21, 2020	39.55	39.77	39.09	39.15
1949	NASDAQ	TDIV	Wed, May 20, 2020	39.34	39.80	39.32	39.65
1948	NASDAQ	TDIV	Tue, May 19, 2020	39.08	39.34	38.81	38.81
1947	NASDAQ	TDIV	Mon, May 18, 2020	38.65	39.31	38.65	39.10
1946	NASDAQ	TDIV	Fri, May 15, 2020	37.48	37.88	37.35	37.88
1945	NASDAQ	TDIV	Thu, May 14, 2020	37.25	38.15	36.90	38.15
1944	NASDAQ	TDIV	Wed, May 13, 2020	38.30	38.47	37.15	37.58
1943	NASDAQ	TDIV	Tue, May 12, 2020	39.31	39.38	38.28	38.28
1942	NASDAQ	TDIV	Mon, May 11, 2020	38.91	39.37	38.79	39.02
1941	NASDAQ	TDIV	Fri, May 8, 2020	38.80	39.18	38.60	39.14
1940	NASDAQ	TDIV	Thu, May 7, 2020	38.53	38.59	38.25	38.32
1939	NASDAQ	TDIV	Wed, May 6, 2020	38.11	38.40	37.99	38.03
1938	NASDAQ	TDIV	Tue, May 5, 2020	38.03	38.36	37.86	37.96
1937	NASDAQ	TDIV	Mon, May 4, 2020	37.51	37.59	37.00	37.59
1936	NASDAQ	TDIV	Fri, May 1, 2020	38.27	38.27	37.32	37.44
1935	NASDAQ	TDIV	Thu, Apr 30, 2020	39.70	39.70	38.83	38.96
1934	NASDAQ	TDIV	Wed, Apr 29, 2020	39.27	40.06	39.23	39.95
1933	NASDAQ	TDIV	Tue, Apr 28, 2020	39.40	39.42	38.55	38.55
1932	NASDAQ	TDIV	Mon, Apr 27, 2020	38.60	38.91	38.60	38.85
1931	NASDAQ	TDIV	Fri, Apr 24, 2020	37.86	38.45	37.68	38.38
1930	NASDAQ	TDIV	Thu, Apr 23, 2020	38.01	38.37	37.77	37.80
1929	NASDAQ	TDIV	Wed, Apr 22, 2020	37.60	38.15	37.49	37.92
1928	NASDAQ	TDIV	Tue, Apr 21, 2020	37.55	37.55	36.56	36.80
1927	NASDAQ	TDIV	Mon, Apr 20, 2020	38.42	38.85	38.26	38.27
1926	NASDAQ	TDIV	Fri, Apr 17, 2020	39.07	39.07	38.37	38.76
1925	NASDAQ	TDIV	Thu, Apr 16, 2020	38.21	38.36	37.75	38.24
1924	NASDAQ	TDIV	Wed, Apr 15, 2020	38.30	38.30	37.71	37.90
1923	NASDAQ	TDIV	Tue, Apr 14, 2020	38.55	39.02	38.39	38.95
1922	NASDAQ	TDIV	Mon, Apr 13, 2020	37.61	37.79	37.13	37.78
1921	NASDAQ	TDIV	Thu, Apr 9, 2020	38.24	38.25	37.41	37.66
1920	NASDAQ	TDIV	Wed, Apr 8, 2020	37.10	37.80	36.92	37.64
1919	NASDAQ	TDIV	Tue, Apr 7, 2020	38.01	38.03	36.82	36.86
1918	NASDAQ	TDIV	Mon, Apr 6, 2020	35.87	37.06	35.71	36.92
1917	NASDAQ	TDIV	Fri, Apr 3, 2020	34.97	35.35	34.17	34.47
1916	NASDAQ	TDIV	Thu, Apr 2, 2020	33.86	35.02	33.77	35.01
1915	NASDAQ	TDIV	Wed, Apr 1, 2020	34.19	34.93	33.78	34.06
1914	NASDAQ	TDIV	Tue, Mar 31, 2020	35.95	36.33	35.23	35.38
1913	NASDAQ	TDIV	Mon, Mar 30, 2020	34.89	35.96	34.89	35.86
1912	NASDAQ	TDIV	Fri, Mar 27, 2020	35.11	35.79	34.68	34.70
1911	NASDAQ	TDIV	Thu, Mar 26, 2020	34.37	36.36	34.37	36.32
1910	NASDAQ	TDIV	Wed, Mar 25, 2020	34.53	35.68	33.58	34.21
1909	NASDAQ	TDIV	Tue, Mar 24, 2020	33.25	34.24	33.08	34.16
1908	NASDAQ	TDIV	Mon, Mar 23, 2020	31.53	32.19	30.60	31.64
1907	NASDAQ	TDIV	Fri, Mar 20, 2020	33.54	33.69	31.73	31.79
1906	NASDAQ	TDIV	Thu, Mar 19, 2020	32.07	33.80	31.73	32.95
1905	NASDAQ	TDIV	Wed, Mar 18, 2020	31.96	33.51	31.31	32.81
1904	NASDAQ	TDIV	Tue, Mar 17, 2020	32.42	34.19	31.56	34.19
1903	NASDAQ	TDIV	Mon, Mar 16, 2020	32.79	34.30	31.69	31.69
1902	NASDAQ	TDIV	Fri, Mar 13, 2020	35.26	36.40	33.28	36.05
1901	NASDAQ	TDIV	Thu, Mar 12, 2020	34.27	35.35	33.00	33.00
1900	NASDAQ	TDIV	Wed, Mar 11, 2020	37.75	37.86	36.42	36.92
1899	NASDAQ	TDIV	Tue, Mar 10, 2020	38.04	38.71	36.81	38.71
1898	NASDAQ	TDIV	Mon, Mar 9, 2020	36.65	38.24	35.77	36.80
1897	NASDAQ	TDIV	Fri, Mar 6, 2020	39.08	39.90	38.90	39.72
1896	NASDAQ	TDIV	Thu, Mar 5, 2020	40.49	41.19	40.14	40.44
1895	NASDAQ	TDIV	Wed, Mar 4, 2020	40.74	41.58	40.32	41.57
1894	NASDAQ	TDIV	Tue, Mar 3, 2020	41.31	41.80	39.66	40.05
1893	NASDAQ	TDIV	Mon, Mar 2, 2020	39.93	41.24	39.44	41.24
1892	NASDAQ	TDIV	Fri, Feb 28, 2020	38.46	39.95	38.23	39.70
1891	NASDAQ	TDIV	Thu, Feb 27, 2020	40.87	41.31	39.79	39.79
1890	NASDAQ	TDIV	Wed, Feb 26, 2020	42.05	42.55	41.66	41.81
1889	NASDAQ	TDIV	Tue, Feb 25, 2020	43.20	43.21	41.57	41.67
1888	NASDAQ	TDIV	Mon, Feb 24, 2020	42.84	43.38	42.68	42.79
1887	NASDAQ	TDIV	Fri, Feb 21, 2020	45.04	45.08	44.34	44.48
1886	NASDAQ	TDIV	Thu, Feb 20, 2020	45.52	45.52	44.77	45.26
1885	NASDAQ	TDIV	Wed, Feb 19, 2020	45.50	45.62	45.49	45.60
1884	NASDAQ	TDIV	Tue, Feb 18, 2020	45.22	45.29	45.05	45.25
1883	NASDAQ	TDIV	Fri, Feb 14, 2020	45.91	45.91	45.36	45.54
1882	NASDAQ	TDIV	Thu, Feb 13, 2020	45.80	46.00	45.64	45.86
1881	NASDAQ	TDIV	Wed, Feb 12, 2020	46.03	46.28	46.00	46.25
1880	NASDAQ	TDIV	Tue, Feb 11, 2020	45.93	46.01	45.59	45.74
1879	NASDAQ	TDIV	Mon, Feb 10, 2020	45.00	45.52	44.82	45.52
1878	NASDAQ	TDIV	Fri, Feb 7, 2020	45.53	45.53	45.10	45.17
1877	NASDAQ	TDIV	Thu, Feb 6, 2020	45.66	45.71	45.41	45.67
1876	NASDAQ	TDIV	Wed, Feb 5, 2020	45.41	45.52	45.12	45.41
1875	NASDAQ	TDIV	Tue, Feb 4, 2020	44.46	44.81	44.44	44.77
1874	NASDAQ	TDIV	Mon, Feb 3, 2020	43.52	43.98	43.47	43.82
1873	NASDAQ	TDIV	Fri, Jan 31, 2020	44.23	44.23	43.24	43.42
1872	NASDAQ	TDIV	Thu, Jan 30, 2020	44.01	44.27	43.64	44.23
1871	NASDAQ	TDIV	Wed, Jan 29, 2020	44.63	44.70	44.21	44.21
1870	NASDAQ	TDIV	Tue, Jan 28, 2020	44.18	44.64	44.11	44.55
1869	NASDAQ	TDIV	Mon, Jan 27, 2020	44.13	44.15	43.78	43.86
1868	NASDAQ	TDIV	Fri, Jan 24, 2020	45.42	45.52	44.79	44.93
1867	NASDAQ	TDIV	Thu, Jan 23, 2020	44.92	45.10	44.68	45.10
1866	NASDAQ	TDIV	Wed, Jan 22, 2020	44.84	45.11	44.83	44.93
1865	NASDAQ	TDIV	Tue, Jan 21, 2020	44.46	44.69	44.46	44.57
1864	NASDAQ	TDIV	Fri, Jan 17, 2020	44.51	44.59	44.30	44.59
1863	NASDAQ	TDIV	Thu, Jan 16, 2020	43.93	44.35	43.93	44.31
1862	NASDAQ	TDIV	Wed, Jan 15, 2020	43.86	43.93	43.59	43.67
1861	NASDAQ	TDIV	Tue, Jan 14, 2020	43.90	44.07	43.81	43.84
1860	NASDAQ	TDIV	Mon, Jan 13, 2020	43.71	43.96	43.65	43.96
1859	NASDAQ	TDIV	Fri, Jan 10, 2020	43.83	43.89	43.51	43.56
1858	NASDAQ	TDIV	Thu, Jan 9, 2020	43.69	43.75	43.45	43.69
1857	NASDAQ	TDIV	Wed, Jan 8, 2020	43.23	43.60	43.13	43.41
1856	NASDAQ	TDIV	Tue, Jan 7, 2020	43.25	43.37	43.11	43.19
1855	NASDAQ	TDIV	Mon, Jan 6, 2020	42.90	43.19	42.80	43.19
1854	NASDAQ	TDIV	Fri, Jan 3, 2020	43.17	43.44	43.17	43.30
1853	NASDAQ	TDIV	Thu, Jan 2, 2020	43.44	43.77	43.40	43.77
1852	NASDAQ	TDIV	Tue, Dec 31, 2019	42.97	43.18	42.85	43.12
1851	NASDAQ	TDIV	Mon, Dec 30, 2019	43.26	43.26	42.84	43.03
1850	NASDAQ	TDIV	Fri, Dec 27, 2019	43.31	43.39	43.16	43.23
1849	NASDAQ	TDIV	Thu, Dec 26, 2019	43.12	43.26	43.08	43.23
1848	NASDAQ	TDIV	Tue, Dec 24, 2019	43.16	43.16	43.00	43.00
1847	NASDAQ	TDIV	Mon, Dec 23, 2019	43.09	43.15	42.99	43.11
1846	NASDAQ	TDIV	Fri, Dec 20, 2019	42.84	43.01	42.81	42.98
1845	NASDAQ	TDIV	Thu, Dec 19, 2019	42.52	42.69	42.39	42.65
1844	NASDAQ	TDIV	Wed, Dec 18, 2019	42.47	42.50	42.33	42.39
1843	NASDAQ	TDIV	Tue, Dec 17, 2019	42.57	42.57	42.38	42.38
1842	NASDAQ	TDIV	Mon, Dec 16, 2019	42.51	42.69	42.46	42.46
1841	NASDAQ	TDIV	Fri, Dec 13, 2019	42.27	42.44	42.02	42.15
1840	NASDAQ	TDIV	Thu, Dec 12, 2019	42.01	42.65	41.98	42.64
1839	NASDAQ	TDIV	Wed, Dec 11, 2019	41.79	42.08	41.79	42.01
1838	NASDAQ	TDIV	Tue, Dec 10, 2019	41.71	41.84	41.62	41.66
1837	NASDAQ	TDIV	Mon, Dec 9, 2019	41.68	41.82	41.66	41.66
1836	NASDAQ	TDIV	Fri, Dec 6, 2019	41.71	41.78	41.67	41.73
1835	NASDAQ	TDIV	Thu, Dec 5, 2019	41.39	41.43	41.24	41.32
1834	NASDAQ	TDIV	Wed, Dec 4, 2019	41.28	41.37	41.21	41.21
1833	NASDAQ	TDIV	Tue, Dec 3, 2019	40.92	40.98	40.72	40.97
1832	NASDAQ	TDIV	Mon, Dec 2, 2019	41.95	41.96	41.44	41.49
1831	NASDAQ	TDIV	Fri, Nov 29, 2019	41.99	42.05	41.90	41.91
1830	NASDAQ	TDIV	Wed, Nov 27, 2019	42.12	42.12	41.98	42.09
1829	NASDAQ	TDIV	Tue, Nov 26, 2019	42.12	42.12	41.96	41.99
1828	NASDAQ	TDIV	Mon, Nov 25, 2019	41.78	42.17	41.78	42.16
1827	NASDAQ	TDIV	Fri, Nov 22, 2019	41.74	41.78	41.51	41.63
1826	NASDAQ	TDIV	Thu, Nov 21, 2019	41.71	41.71	41.54	41.60
1825	NASDAQ	TDIV	Wed, Nov 20, 2019	41.97	42.00	41.48	41.73
1824	NASDAQ	TDIV	Tue, Nov 19, 2019	42.28	42.44	41.95	42.07
1823	NASDAQ	TDIV	Mon, Nov 18, 2019	42.11	42.18	41.87	42.07
1822	NASDAQ	TDIV	Fri, Nov 15, 2019	42.09	42.17	42.02	42.11
1821	NASDAQ	TDIV	Thu, Nov 14, 2019	41.77	41.81	41.60	41.75
1820	NASDAQ	TDIV	Wed, Nov 13, 2019	41.95	42.13	41.90	42.06
1819	NASDAQ	TDIV	Tue, Nov 12, 2019	42.25	42.32	42.00	42.14
1818	NASDAQ	TDIV	Mon, Nov 11, 2019	42.01	42.16	41.95	42.11
1817	NASDAQ	TDIV	Fri, Nov 8, 2019	41.97	42.27	41.75	42.27
1816	NASDAQ	TDIV	Thu, Nov 7, 2019	42.01	42.29	41.92	42.04
1815	NASDAQ	TDIV	Wed, Nov 6, 2019	41.76	41.76	41.53	41.71
1814	NASDAQ	TDIV	Tue, Nov 5, 2019	41.64	41.80	41.55	41.68
1813	NASDAQ	TDIV	Mon, Nov 4, 2019	41.47	41.66	41.34	41.61
1812	NASDAQ	TDIV	Fri, Nov 1, 2019	40.79	41.15	40.79	41.15
1811	NASDAQ	TDIV	Thu, Oct 31, 2019	40.93	40.93	40.49	40.75
1810	NASDAQ	TDIV	Wed, Oct 30, 2019	40.92	40.98	40.65	40.95
1809	NASDAQ	TDIV	Tue, Oct 29, 2019	40.99	41.11	40.77	40.78
1808	NASDAQ	TDIV	Mon, Oct 28, 2019	40.90	41.09	40.90	41.01
1807	NASDAQ	TDIV	Fri, Oct 25, 2019	40.18	40.69	40.18	40.64
1806	NASDAQ	TDIV	Thu, Oct 24, 2019	40.19	40.19	39.93	40.06
1805	NASDAQ	TDIV	Wed, Oct 23, 2019	39.92	40.04	39.80	39.91
1804	NASDAQ	TDIV	Tue, Oct 22, 2019	40.42	40.42	40.21	40.22
1803	NASDAQ	TDIV	Mon, Oct 21, 2019	40.21	40.37	40.12	40.34
1802	NASDAQ	TDIV	Fri, Oct 18, 2019	40.16	40.22	39.80	40.00
1801	NASDAQ	TDIV	Thu, Oct 17, 2019	40.38	40.40	40.00	40.19
1800	NASDAQ	TDIV	Wed, Oct 16, 2019	40.31	40.41	40.21	40.35
1799	NASDAQ	TDIV	Tue, Oct 15, 2019	40.17	40.58	40.15	40.46
1798	NASDAQ	TDIV	Mon, Oct 14, 2019	40.14	40.20	40.01	40.01
1797	NASDAQ	TDIV	Fri, Oct 11, 2019	40.07	40.52	40.07	40.22
1796	NASDAQ	TDIV	Thu, Oct 10, 2019	39.32	39.79	39.32	39.58
1795	NASDAQ	TDIV	Wed, Oct 9, 2019	39.23	39.48	39.18	39.31
1794	NASDAQ	TDIV	Tue, Oct 8, 2019	39.35	39.35	38.88	38.88
1793	NASDAQ	TDIV	Mon, Oct 7, 2019	39.74	39.96	39.60	39.66
1792	NASDAQ	TDIV	Fri, Oct 4, 2019	39.49	39.84	39.40	39.84
1791	NASDAQ	TDIV	Thu, Oct 3, 2019	38.99	39.34	38.49	39.31
1790	NASDAQ	TDIV	Wed, Oct 2, 2019	39.40	39.40	38.71	38.95
1789	NASDAQ	TDIV	Tue, Oct 1, 2019	40.26	40.47	39.54	39.64
1788	NASDAQ	TDIV	Mon, Sep 30, 2019	39.96	40.20	39.84	40.11
1787	NASDAQ	TDIV	Fri, Sep 27, 2019	39.99	40.13	39.43	39.72
1786	NASDAQ	TDIV	Thu, Sep 26, 2019	40.02	40.08	39.70	39.96
1785	NASDAQ	TDIV	Wed, Sep 25, 2019	39.49	40.12	39.24	40.02
1784	NASDAQ	TDIV	Tue, Sep 24, 2019	40.41	40.49	39.71	39.81
1783	NASDAQ	TDIV	Mon, Sep 23, 2019	40.14	40.36	39.98	40.20
1782	NASDAQ	TDIV	Fri, Sep 20, 2019	40.50	40.66	40.16	40.20
1781	NASDAQ	TDIV	Thu, Sep 19, 2019	40.64	40.82	40.50	40.55
1780	NASDAQ	TDIV	Wed, Sep 18, 2019	40.51	40.54	40.11	40.54
1779	NASDAQ	TDIV	Tue, Sep 17, 2019	40.45	40.55	40.23	40.55
1778	NASDAQ	TDIV	Mon, Sep 16, 2019	40.47	40.59	40.41	40.53
1777	NASDAQ	TDIV	Fri, Sep 13, 2019	41.07	41.07	40.75	40.76
1776	NASDAQ	TDIV	Thu, Sep 12, 2019	41.19	41.28	40.74	41.12
1775	NASDAQ	TDIV	Wed, Sep 11, 2019	40.58	41.10	40.54	41.10
1774	NASDAQ	TDIV	Tue, Sep 10, 2019	40.05	40.49	39.97	40.49
1773	NASDAQ	TDIV	Mon, Sep 9, 2019	40.17	40.33	40.07	40.19
1772	NASDAQ	TDIV	Fri, Sep 6, 2019	39.98	40.05	39.83	39.95
1771	NASDAQ	TDIV	Thu, Sep 5, 2019	39.58	40.09	39.58	39.84
1770	NASDAQ	TDIV	Wed, Sep 4, 2019	38.72	39.08	38.72	39.06
1769	NASDAQ	TDIV	Tue, Sep 3, 2019	38.43	38.47	38.11	38.32
1768	NASDAQ	TDIV	Fri, Aug 30, 2019	38.80	38.89	38.55	38.70
1767	NASDAQ	TDIV	Thu, Aug 29, 2019	38.41	38.68	38.40	38.54
1766	NASDAQ	TDIV	Wed, Aug 28, 2019	37.67	38.02	37.53	38.00
1765	NASDAQ	TDIV	Tue, Aug 27, 2019	38.07	38.15	37.67	37.78
1764	NASDAQ	TDIV	Mon, Aug 26, 2019	37.97	37.97	37.70	37.84
1763	NASDAQ	TDIV	Fri, Aug 23, 2019	38.51	38.73	37.40	37.55
1762	NASDAQ	TDIV	Thu, Aug 22, 2019	38.94	39.02	38.59	38.80
1761	NASDAQ	TDIV	Wed, Aug 21, 2019	38.80	38.95	38.79	38.84
1760	NASDAQ	TDIV	Tue, Aug 20, 2019	38.69	38.77	38.44	38.44
1759	NASDAQ	TDIV	Mon, Aug 19, 2019	38.67	38.82	38.61	38.73
1758	NASDAQ	TDIV	Fri, Aug 16, 2019	37.75	38.23	37.75	38.17
1757	NASDAQ	TDIV	Thu, Aug 15, 2019	37.78	37.78	37.20	37.46
1756	NASDAQ	TDIV	Wed, Aug 14, 2019	38.21	38.38	37.76	37.91
1755	NASDAQ	TDIV	Tue, Aug 13, 2019	38.00	39.09	37.97	38.91
1754	NASDAQ	TDIV	Mon, Aug 12, 2019	38.21	38.32	37.89	38.05
1753	NASDAQ	TDIV	Fri, Aug 9, 2019	38.76	38.88	38.22	38.47
1752	NASDAQ	TDIV	Thu, Aug 8, 2019	38.50	38.99	38.44	38.97
1751	NASDAQ	TDIV	Wed, Aug 7, 2019	37.88	38.41	37.68	38.35
1750	NASDAQ	TDIV	Tue, Aug 6, 2019	38.38	38.49	38.00	38.35
1749	NASDAQ	TDIV	Mon, Aug 5, 2019	38.47	38.47	37.66	37.91
1748	NASDAQ	TDIV	Fri, Aug 2, 2019	39.55	39.55	38.98	39.21
1747	NASDAQ	TDIV	Thu, Aug 1, 2019	40.26	41.02	39.70	39.90
1746	NASDAQ	TDIV	Wed, Jul 31, 2019	40.90	40.99	39.81	40.19
1745	NASDAQ	TDIV	Tue, Jul 30, 2019	40.82	40.96	40.74	40.79
1744	NASDAQ	TDIV	Mon, Jul 29, 2019	40.95	41.12	40.80	41.07
1743	NASDAQ	TDIV	Fri, Jul 26, 2019	41.01	41.03	40.90	40.93
1742	NASDAQ	TDIV	Thu, Jul 25, 2019	41.12	41.12	40.73	40.80
1741	NASDAQ	TDIV	Wed, Jul 24, 2019	40.72	41.16	40.72	41.12
1740	NASDAQ	TDIV	Tue, Jul 23, 2019	40.66	40.66	40.38	40.64
1739	NASDAQ	TDIV	Mon, Jul 22, 2019	40.25	40.50	40.25	40.43
1738	NASDAQ	TDIV	Fri, Jul 19, 2019	40.50	40.55	40.16	40.17
1737	NASDAQ	TDIV	Thu, Jul 18, 2019	39.91	40.34	39.90	40.33
1736	NASDAQ	TDIV	Wed, Jul 17, 2019	40.21	40.21	39.91	39.91
1735	NASDAQ	TDIV	Tue, Jul 16, 2019	40.40	40.40	40.03	40.08
1734	NASDAQ	TDIV	Mon, Jul 15, 2019	40.36	40.42	40.28	40.41
1733	NASDAQ	TDIV	Fri, Jul 12, 2019	39.83	40.24	39.83	40.22
1732	NASDAQ	TDIV	Thu, Jul 11, 2019	39.83	39.93	39.67	39.81
1731	NASDAQ	TDIV	Wed, Jul 10, 2019	39.69	40.00	39.68	39.73
1730	NASDAQ	TDIV	Tue, Jul 9, 2019	39.32	39.50	39.32	39.48
1729	NASDAQ	TDIV	Mon, Jul 8, 2019	39.48	39.51	39.40	39.49
1728	NASDAQ	TDIV	Fri, Jul 5, 2019	39.52	39.83	39.43	39.76
1727	NASDAQ	TDIV	Wed, Jul 3, 2019	39.73	39.79	39.62	39.77
1726	NASDAQ	TDIV	Tue, Jul 2, 2019	39.55	39.68	39.48	39.66
1725	NASDAQ	TDIV	Mon, Jul 1, 2019	39.89	39.99	39.42	39.55
1724	NASDAQ	TDIV	Fri, Jun 28, 2019	39.14	39.25	38.95	39.02
1723	NASDAQ	TDIV	Thu, Jun 27, 2019	39.00	39.15	39.00	39.05
1722	NASDAQ	TDIV	Wed, Jun 26, 2019	38.71	39.04	38.71	38.88
1721	NASDAQ	TDIV	Tue, Jun 25, 2019	38.91	38.91	38.39	38.39
1720	NASDAQ	TDIV	Mon, Jun 24, 2019	38.91	39.01	38.91	38.93
1719	NASDAQ	TDIV	Fri, Jun 21, 2019	38.91	39.11	38.88	38.89
1718	NASDAQ	TDIV	Thu, Jun 20, 2019	39.06	39.13	38.75	39.03
1717	NASDAQ	TDIV	Wed, Jun 19, 2019	38.47	38.59	38.32	38.49
1716	NASDAQ	TDIV	Tue, Jun 18, 2019	37.89	38.60	37.89	38.39
1715	NASDAQ	TDIV	Mon, Jun 17, 2019	37.49	37.68	37.49	37.55
1714	NASDAQ	TDIV	Fri, Jun 14, 2019	37.66	37.66	37.38	37.47
1713	NASDAQ	TDIV	Thu, Jun 13, 2019	38.23	38.37	38.13	38.20
1712	NASDAQ	TDIV	Wed, Jun 12, 2019	38.27	38.29	38.08	38.08
1711	NASDAQ	TDIV	Tue, Jun 11, 2019	38.65	38.72	38.35	38.45
1710	NASDAQ	TDIV	Mon, Jun 10, 2019	38.16	38.59	38.00	38.27
1709	NASDAQ	TDIV	Fri, Jun 7, 2019	37.59	38.06	37.59	37.90
1708	NASDAQ	TDIV	Thu, Jun 6, 2019	37.13	37.51	37.06	37.42
1707	NASDAQ	TDIV	Wed, Jun 5, 2019	37.25	37.37	36.77	37.09
1706	NASDAQ	TDIV	Tue, Jun 4, 2019	36.29	36.94	36.20	36.93
1705	NASDAQ	TDIV	Mon, Jun 3, 2019	36.05	36.32	35.73	35.87
1704	NASDAQ	TDIV	Fri, May 31, 2019	36.21	36.27	35.91	35.93
1703	NASDAQ	TDIV	Thu, May 30, 2019	36.44	36.66	36.37	36.57
1702	NASDAQ	TDIV	Wed, May 29, 2019	36.21	36.50	36.14	36.38
1701	NASDAQ	TDIV	Tue, May 28, 2019	36.89	36.96	36.38	36.38
1700	NASDAQ	TDIV	Fri, May 24, 2019	37.04	37.13	36.77	36.77
1699	NASDAQ	TDIV	Thu, May 23, 2019	36.89	36.99	36.54	36.82
1698	NASDAQ	TDIV	Wed, May 22, 2019	37.47	37.57	37.33	37.37
1697	NASDAQ	TDIV	Tue, May 21, 2019	37.71	37.96	37.70	37.86
1696	NASDAQ	TDIV	Mon, May 20, 2019	37.48	37.70	37.20	37.35
1695	NASDAQ	TDIV	Fri, May 17, 2019	38.01	38.48	37.97	38.05
1694	NASDAQ	TDIV	Thu, May 16, 2019	38.11	38.59	38.11	38.35
1693	NASDAQ	TDIV	Wed, May 15, 2019	37.59	38.29	37.59	38.18
1692	NASDAQ	TDIV	Tue, May 14, 2019	37.54	38.05	37.53	37.87
1691	NASDAQ	TDIV	Mon, May 13, 2019	37.64	37.75	37.20	37.31
1690	NASDAQ	TDIV	Fri, May 10, 2019	38.33	38.78	37.81	38.61
1689	NASDAQ	TDIV	Thu, May 9, 2019	38.46	38.64	37.96	38.56
1688	NASDAQ	TDIV	Wed, May 8, 2019	38.97	39.31	38.94	38.94
1687	NASDAQ	TDIV	Tue, May 7, 2019	39.39	39.52	38.78	39.09
1686	NASDAQ	TDIV	Mon, May 6, 2019	39.30	39.85	39.19	39.80
1685	NASDAQ	TDIV	Fri, May 3, 2019	39.90	40.17	39.85	40.15
1684	NASDAQ	TDIV	Thu, May 2, 2019	39.93	40.24	39.64	39.77
1683	NASDAQ	TDIV	Wed, May 1, 2019	40.27	40.40	39.91	39.91
1682	NASDAQ	TDIV	Tue, Apr 30, 2019	39.95	40.02	39.69	39.99
1681	NASDAQ	TDIV	Mon, Apr 29, 2019	40.02	40.09	39.95	39.97
1680	NASDAQ	TDIV	Fri, Apr 26, 2019	39.93	40.05	39.73	40.02
1679	NASDAQ	TDIV	Thu, Apr 25, 2019	40.69	40.69	40.15	40.27
1678	NASDAQ	TDIV	Wed, Apr 24, 2019	40.82	40.98	40.69	40.71
1677	NASDAQ	TDIV	Tue, Apr 23, 2019	40.54	40.82	40.54	40.82
1676	NASDAQ	TDIV	Mon, Apr 22, 2019	40.47	40.56	40.44	40.49
1675	NASDAQ	TDIV	Thu, Apr 18, 2019	40.48	40.61	40.37	40.60
1674	NASDAQ	TDIV	Wed, Apr 17, 2019	40.62	40.69	40.42	40.53
1673	NASDAQ	TDIV	Tue, Apr 16, 2019	39.91	40.31	39.85	40.31
1672	NASDAQ	TDIV	Mon, Apr 15, 2019	39.86	39.86	39.60	39.76
1671	NASDAQ	TDIV	Fri, Apr 12, 2019	39.69	39.80	39.56	39.78
1670	NASDAQ	TDIV	Thu, Apr 11, 2019	39.56	39.62	39.44	39.50
1669	NASDAQ	TDIV	Wed, Apr 10, 2019	39.31	39.55	39.31	39.53
1668	NASDAQ	TDIV	Tue, Apr 9, 2019	39.36	39.42	39.21	39.26
1667	NASDAQ	TDIV	Mon, Apr 8, 2019	39.38	39.55	39.26	39.55
1666	NASDAQ	TDIV	Fri, Apr 5, 2019	39.32	39.43	39.29	39.41
1665	NASDAQ	TDIV	Thu, Apr 4, 2019	39.23	39.43	39.14	39.27
1664	NASDAQ	TDIV	Wed, Apr 3, 2019	39.08	39.40	39.07	39.21
1663	NASDAQ	TDIV	Tue, Apr 2, 2019	38.85	38.92	38.71	38.89
1662	NASDAQ	TDIV	Mon, Apr 1, 2019	38.61	38.86	38.53	38.83
1661	NASDAQ	TDIV	Fri, Mar 29, 2019	38.15	38.30	38.05	38.30
1660	NASDAQ	TDIV	Thu, Mar 28, 2019	37.99	38.13	37.76	37.93
1659	NASDAQ	TDIV	Wed, Mar 27, 2019	38.20	38.28	37.70	37.93
1658	NASDAQ	TDIV	Tue, Mar 26, 2019	38.09	38.37	37.98	38.18
1657	NASDAQ	TDIV	Mon, Mar 25, 2019	37.96	38.10	37.66	37.85
1656	NASDAQ	TDIV	Fri, Mar 22, 2019	38.68	38.82	38.05	38.08
1655	NASDAQ	TDIV	Thu, Mar 21, 2019	38.16	38.99	38.00	38.84
1654	NASDAQ	TDIV	Wed, Mar 20, 2019	38.48	38.62	38.19	38.34
1653	NASDAQ	TDIV	Tue, Mar 19, 2019	38.67	38.75	38.35	38.46
1652	NASDAQ	TDIV	Mon, Mar 18, 2019	38.38	38.57	38.30	38.51
1651	NASDAQ	TDIV	Fri, Mar 15, 2019	37.94	38.44	37.94	38.36
1650	NASDAQ	TDIV	Thu, Mar 14, 2019	37.80	37.85	37.70	37.77
1649	NASDAQ	TDIV	Wed, Mar 13, 2019	37.74	37.96	37.62	37.80
1648	NASDAQ	TDIV	Tue, Mar 12, 2019	37.55	37.73	37.45	37.59
1647	NASDAQ	TDIV	Mon, Mar 11, 2019	36.92	37.50	36.92	37.44
1646	NASDAQ	TDIV	Fri, Mar 8, 2019	36.43	36.78	36.33	36.78
1645	NASDAQ	TDIV	Thu, Mar 7, 2019	37.00	37.01	36.66	36.76
1644	NASDAQ	TDIV	Wed, Mar 6, 2019	37.30	37.30	37.04	37.05
1643	NASDAQ	TDIV	Tue, Mar 5, 2019	37.36	37.36	37.17	37.29
1642	NASDAQ	TDIV	Mon, Mar 4, 2019	37.61	37.65	37.00	37.37
1641	NASDAQ	TDIV	Fri, Mar 1, 2019	37.66	37.66	37.26	37.47
1640	NASDAQ	TDIV	Thu, Feb 28, 2019	37.38	37.47	37.28	37.40
1639	NASDAQ	TDIV	Wed, Feb 27, 2019	37.55	37.56	37.27	37.54
1638	NASDAQ	TDIV	Tue, Feb 26, 2019	37.59	37.77	37.59	37.63
1637	NASDAQ	TDIV	Mon, Feb 25, 2019	37.73	37.85	37.63	37.65
1636	NASDAQ	TDIV	Fri, Feb 22, 2019	37.25	37.50	37.18	37.45
1635	NASDAQ	TDIV	Thu, Feb 21, 2019	37.08	37.20	36.90	37.01
1634	NASDAQ	TDIV	Wed, Feb 20, 2019	37.03	37.25	37.01	37.11
1633	NASDAQ	TDIV	Tue, Feb 19, 2019	36.86	37.10	36.85	36.98
1632	NASDAQ	TDIV	Fri, Feb 15, 2019	36.77	36.95	36.72	36.95
1631	NASDAQ	TDIV	Thu, Feb 14, 2019	36.49	36.75	36.49	36.58
1630	NASDAQ	TDIV	Wed, Feb 13, 2019	36.71	36.79	36.55	36.60
1629	NASDAQ	TDIV	Tue, Feb 12, 2019	36.28	36.60	36.28	36.57
1628	NASDAQ	TDIV	Mon, Feb 11, 2019	36.15	36.25	36.02	36.08
1627	NASDAQ	TDIV	Fri, Feb 8, 2019	35.64	36.02	35.64	36.02
1626	NASDAQ	TDIV	Thu, Feb 7, 2019	36.20	36.26	35.72	35.91
1625	NASDAQ	TDIV	Wed, Feb 6, 2019	36.28	36.56	36.28	36.45
1624	NASDAQ	TDIV	Tue, Feb 5, 2019	36.06	36.31	36.06	36.20
1623	NASDAQ	TDIV	Mon, Feb 4, 2019	35.74	35.98	35.63	35.97
1622	NASDAQ	TDIV	Fri, Feb 1, 2019	35.62	35.88	35.56	35.69
1621	NASDAQ	TDIV	Thu, Jan 31, 2019	35.49	35.66	35.37	35.59
1620	NASDAQ	TDIV	Wed, Jan 30, 2019	35.23	35.62	35.02	35.48
1619	NASDAQ	TDIV	Tue, Jan 29, 2019	35.15	35.22	34.86	34.90
1618	NASDAQ	TDIV	Mon, Jan 28, 2019	34.81	35.15	34.80	35.10
1617	NASDAQ	TDIV	Fri, Jan 25, 2019	35.19	35.41	35.09	35.29
1616	NASDAQ	TDIV	Thu, Jan 24, 2019	34.74	35.09	34.74	35.00
1615	NASDAQ	TDIV	Wed, Jan 23, 2019	34.59	34.82	34.30	34.60
1614	NASDAQ	TDIV	Tue, Jan 22, 2019	34.69	34.69	34.08	34.37
1613	NASDAQ	TDIV	Fri, Jan 18, 2019	34.48	34.97	34.48	34.86
1612	NASDAQ	TDIV	Thu, Jan 17, 2019	34.05	34.53	34.00	34.37
1611	NASDAQ	TDIV	Wed, Jan 16, 2019	34.34	34.45	34.17	34.22
1610	NASDAQ	TDIV	Tue, Jan 15, 2019	34.03	34.36	34.03	34.25
1609	NASDAQ	TDIV	Mon, Jan 14, 2019	34.03	34.09	33.92	33.94
1608	NASDAQ	TDIV	Fri, Jan 11, 2019	34.11	34.44	34.02	34.35
1607	NASDAQ	TDIV	Thu, Jan 10, 2019	33.84	34.24	33.74	34.21
1606	NASDAQ	TDIV	Wed, Jan 9, 2019	33.79	34.19	33.70	33.99
1605	NASDAQ	TDIV	Tue, Jan 8, 2019	33.73	33.85	33.39	33.71
1604	NASDAQ	TDIV	Mon, Jan 7, 2019	33.14	33.72	33.13	33.46
1603	NASDAQ	TDIV	Fri, Jan 4, 2019	32.49	33.27	32.49	33.13
1602	NASDAQ	TDIV	Thu, Jan 3, 2019	32.80	32.80	31.98	32.03
1601	NASDAQ	TDIV	Wed, Jan 2, 2019	32.62	33.43	32.50	33.29
1600	NASDAQ	TDIV	Mon, Dec 31, 2018	33.24	33.30	32.90	33.16
1599	NASDAQ	TDIV	Fri, Dec 28, 2018	33.13	33.46	32.80	32.96
1598	NASDAQ	TDIV	Thu, Dec 27, 2018	32.26	32.95	31.81	32.95
1597	NASDAQ	TDIV	Wed, Dec 26, 2018	31.34	32.73	31.08	32.73
1596	NASDAQ	TDIV	Mon, Dec 24, 2018	31.79	31.95	31.20	31.20
1595	NASDAQ	TDIV	Fri, Dec 21, 2018	32.91	33.20	31.94	32.03
1594	NASDAQ	TDIV	Thu, Dec 20, 2018	33.14	33.34	32.33	32.72
1593	NASDAQ	TDIV	Wed, Dec 19, 2018	33.75	34.28	33.00	33.18
1592	NASDAQ	TDIV	Tue, Dec 18, 2018	33.88	34.08	33.59	33.76
1591	NASDAQ	TDIV	Mon, Dec 17, 2018	34.50	34.69	33.75	33.88
1590	NASDAQ	TDIV	Fri, Dec 14, 2018	34.79	35.06	34.55	34.61
1589	NASDAQ	TDIV	Thu, Dec 13, 2018	35.37	35.48	35.03	35.16
1588	NASDAQ	TDIV	Wed, Dec 12, 2018	35.38	35.60	35.19	35.20
1587	NASDAQ	TDIV	Tue, Dec 11, 2018	35.20	35.35	34.65	34.84
1586	NASDAQ	TDIV	Mon, Dec 10, 2018	34.51	34.84	34.04	34.74
1585	NASDAQ	TDIV	Fri, Dec 7, 2018	35.31	35.41	34.33	34.42
1584	NASDAQ	TDIV	Thu, Dec 6, 2018	34.79	35.36	34.48	35.36
1583	NASDAQ	TDIV	Tue, Dec 4, 2018	36.40	36.47	35.34	35.40
1582	NASDAQ	TDIV	Mon, Dec 3, 2018	36.71	36.75	36.30	36.54
1581	NASDAQ	TDIV	Fri, Nov 30, 2018	35.68	36.03	35.56	36.02
1580	NASDAQ	TDIV	Thu, Nov 29, 2018	35.84	35.96	35.58	35.67
1579	NASDAQ	TDIV	Wed, Nov 28, 2018	35.39	35.91	35.14	35.91
1578	NASDAQ	TDIV	Tue, Nov 27, 2018	34.95	35.31	34.86	35.19
1577	NASDAQ	TDIV	Mon, Nov 26, 2018	34.91	35.13	34.83	35.07
1576	NASDAQ	TDIV	Fri, Nov 23, 2018	34.51	34.72	34.51	34.58
1575	NASDAQ	TDIV	Wed, Nov 21, 2018	34.76	35.00	34.69	34.77
1574	NASDAQ	TDIV	Tue, Nov 20, 2018	34.52	34.90	34.29	34.49
1573	NASDAQ	TDIV	Mon, Nov 19, 2018	35.78	35.82	35.05	35.10
1572	NASDAQ	TDIV	Fri, Nov 16, 2018	35.39	36.03	35.39	35.84
1571	NASDAQ	TDIV	Thu, Nov 15, 2018	35.07	35.74	35.00	35.70
1570	NASDAQ	TDIV	Wed, Nov 14, 2018	35.46	35.57	34.84	35.01
1569	NASDAQ	TDIV	Tue, Nov 13, 2018	35.17	35.70	35.09	35.22
1568	NASDAQ	TDIV	Mon, Nov 12, 2018	35.70	35.70	34.99	35.00
1567	NASDAQ	TDIV	Fri, Nov 9, 2018	36.31	36.33	35.72	35.96
1566	NASDAQ	TDIV	Thu, Nov 8, 2018	36.45	36.72	36.37	36.62
1565	NASDAQ	TDIV	Wed, Nov 7, 2018	36.32	36.69	36.11	36.69
1564	NASDAQ	TDIV	Tue, Nov 6, 2018	35.65	36.05	35.65	35.98
1563	NASDAQ	TDIV	Mon, Nov 5, 2018	35.53	35.85	35.41	35.73
1562	NASDAQ	TDIV	Fri, Nov 2, 2018	35.89	35.96	35.30	35.55
1561	NASDAQ	TDIV	Thu, Nov 1, 2018	35.48	35.97	35.43	35.97
1560	NASDAQ	TDIV	Wed, Oct 31, 2018	35.31	35.60	35.26	35.39
1559	NASDAQ	TDIV	Tue, Oct 30, 2018	34.29	35.04	34.29	34.98
1558	NASDAQ	TDIV	Mon, Oct 29, 2018	35.10	35.33	33.89	34.33
1557	NASDAQ	TDIV	Fri, Oct 26, 2018	34.65	35.24	34.34	34.72
1556	NASDAQ	TDIV	Thu, Oct 25, 2018	35.07	35.56	35.00	35.35
1555	NASDAQ	TDIV	Wed, Oct 24, 2018	35.89	35.90	34.67	34.70
1554	NASDAQ	TDIV	Tue, Oct 23, 2018	35.52	36.25	35.22	36.12
1553	NASDAQ	TDIV	Mon, Oct 22, 2018	36.09	36.29	35.98	36.12
1552	NASDAQ	TDIV	Fri, Oct 19, 2018	36.16	36.44	35.89	35.97
1551	NASDAQ	TDIV	Thu, Oct 18, 2018	36.51	36.51	35.89	36.03
1550	NASDAQ	TDIV	Wed, Oct 17, 2018	36.78	36.82	36.31	36.61
1549	NASDAQ	TDIV	Tue, Oct 16, 2018	36.34	36.90	36.29	36.80
1548	NASDAQ	TDIV	Mon, Oct 15, 2018	36.08	36.34	35.91	36.07
1547	NASDAQ	TDIV	Fri, Oct 12, 2018	36.23	36.23	35.65	36.21
1546	NASDAQ	TDIV	Thu, Oct 11, 2018	36.08	36.37	35.37	35.57
1545	NASDAQ	TDIV	Wed, Oct 10, 2018	37.16	37.23	36.10	36.19
1544	NASDAQ	TDIV	Tue, Oct 9, 2018	37.37	37.58	37.31	37.41
1543	NASDAQ	TDIV	Mon, Oct 8, 2018	37.58	37.69	37.24	37.50
1542	NASDAQ	TDIV	Fri, Oct 5, 2018	38.29	38.32	37.49	37.76
1541	NASDAQ	TDIV	Thu, Oct 4, 2018	38.54	38.54	38.02	38.27
1540	NASDAQ	TDIV	Wed, Oct 3, 2018	38.85	38.86	38.60	38.63
1539	NASDAQ	TDIV	Tue, Oct 2, 2018	38.50	38.76	38.50	38.62
1538	NASDAQ	TDIV	Mon, Oct 1, 2018	38.63	38.67	38.38	38.49
1537	NASDAQ	TDIV	Fri, Sep 28, 2018	38.30	38.44	38.08	38.42
1536	NASDAQ	TDIV	Thu, Sep 27, 2018	38.22	38.47	38.22	38.31
1535	NASDAQ	TDIV	Wed, Sep 26, 2018	38.32	38.47	38.09	38.13
1534	NASDAQ	TDIV	Tue, Sep 25, 2018	38.46	38.47	38.20	38.20
1533	NASDAQ	TDIV	Mon, Sep 24, 2018	38.33	38.57	38.31	38.53
1532	NASDAQ	TDIV	Fri, Sep 21, 2018	38.58	38.73	38.44	38.57
1531	NASDAQ	TDIV	Thu, Sep 20, 2018	38.25	38.49	38.21	38.43
1530	NASDAQ	TDIV	Wed, Sep 19, 2018	38.03	38.13	37.92	38.05
1529	NASDAQ	TDIV	Tue, Sep 18, 2018	37.79	38.25	37.78	38.07
1528	NASDAQ	TDIV	Mon, Sep 17, 2018	37.90	38.14	37.74	37.81
1527	NASDAQ	TDIV	Fri, Sep 14, 2018	38.15	38.18	37.88	38.04
1526	NASDAQ	TDIV	Thu, Sep 13, 2018	38.04	38.38	38.04	38.22
1525	NASDAQ	TDIV	Wed, Sep 12, 2018	37.82	37.89	37.50	37.88
1524	NASDAQ	TDIV	Tue, Sep 11, 2018	37.75	37.97	37.63	37.90
1523	NASDAQ	TDIV	Mon, Sep 10, 2018	37.78	37.88	37.70	37.77
1522	NASDAQ	TDIV	Fri, Sep 7, 2018	37.74	37.99	37.62	37.69
1521	NASDAQ	TDIV	Thu, Sep 6, 2018	37.93	38.04	37.67	37.82
1520	NASDAQ	TDIV	Wed, Sep 5, 2018	38.17	38.17	37.71	37.97
1519	NASDAQ	TDIV	Tue, Sep 4, 2018	38.12	38.12	37.87	38.11
1518	NASDAQ	TDIV	Fri, Aug 31, 2018	38.10	38.26	38.06	38.21
1517	NASDAQ	TDIV	Thu, Aug 30, 2018	38.32	38.34	37.99	38.11
1516	NASDAQ	TDIV	Wed, Aug 29, 2018	38.24	38.48	38.21	38.38
1515	NASDAQ	TDIV	Tue, Aug 28, 2018	38.12	38.20	38.07	38.10
1514	NASDAQ	TDIV	Mon, Aug 27, 2018	37.93	38.09	37.79	37.97
1513	NASDAQ	TDIV	Fri, Aug 24, 2018	37.56	37.74	37.50	37.72
1512	NASDAQ	TDIV	Thu, Aug 23, 2018	37.45	37.66	37.38	37.41
1511	NASDAQ	TDIV	Wed, Aug 22, 2018	37.52	37.53	37.32	37.49
1510	NASDAQ	TDIV	Tue, Aug 21, 2018	37.61	37.72	37.51	37.56
1509	NASDAQ	TDIV	Mon, Aug 20, 2018	37.53	37.58	37.32	37.45
1508	NASDAQ	TDIV	Fri, Aug 17, 2018	37.18	37.58	37.11	37.47
1507	NASDAQ	TDIV	Thu, Aug 16, 2018	37.23	37.39	37.18	37.22
1506	NASDAQ	TDIV	Wed, Aug 15, 2018	36.91	36.95	36.57	36.92
1505	NASDAQ	TDIV	Tue, Aug 14, 2018	37.06	37.17	36.97	37.11
1504	NASDAQ	TDIV	Mon, Aug 13, 2018	36.93	37.23	36.86	36.95
1503	NASDAQ	TDIV	Fri, Aug 10, 2018	37.09	37.12	36.90	37.05
1502	NASDAQ	TDIV	Thu, Aug 9, 2018	37.46	37.60	37.41	37.41
1501	NASDAQ	TDIV	Wed, Aug 8, 2018	37.35	37.50	37.33	37.50
1500	NASDAQ	TDIV	Tue, Aug 7, 2018	37.41	37.47	37.35	37.42
1499	NASDAQ	TDIV	Mon, Aug 6, 2018	37.15	37.32	37.13	37.26
1498	NASDAQ	TDIV	Fri, Aug 3, 2018	36.96	37.22	36.96	37.22
1497	NASDAQ	TDIV	Thu, Aug 2, 2018	36.56	37.02	36.41	36.98
1496	NASDAQ	TDIV	Wed, Aug 1, 2018	36.74	36.90	36.67	36.77
1495	NASDAQ	TDIV	Tue, Jul 31, 2018	36.61	36.85	36.58	36.67
1494	NASDAQ	TDIV	Mon, Jul 30, 2018	36.68	36.72	36.49	36.56
1493	NASDAQ	TDIV	Fri, Jul 27, 2018	37.17	37.17	36.59	36.67
1492	NASDAQ	TDIV	Thu, Jul 26, 2018	37.11	37.33	37.11	37.24
1491	NASDAQ	TDIV	Wed, Jul 25, 2018	36.73	37.06	36.61	37.06
1490	NASDAQ	TDIV	Tue, Jul 24, 2018	36.89	37.07	36.68	36.71
1489	NASDAQ	TDIV	Mon, Jul 23, 2018	36.55	36.78	36.45	36.76
1488	NASDAQ	TDIV	Fri, Jul 20, 2018	36.79	36.81	36.63	36.64
1487	NASDAQ	TDIV	Thu, Jul 19, 2018	36.74	36.88	36.67	36.77
1486	NASDAQ	TDIV	Wed, Jul 18, 2018	36.73	36.76	36.58	36.76
1485	NASDAQ	TDIV	Tue, Jul 17, 2018	36.40	36.78	36.40	36.73
1484	NASDAQ	TDIV	Mon, Jul 16, 2018	36.50	36.72	36.50	36.66
1483	NASDAQ	TDIV	Fri, Jul 13, 2018	36.85	36.85	36.57	36.65
1482	NASDAQ	TDIV	Thu, Jul 12, 2018	36.44	36.79	36.39	36.79
1481	NASDAQ	TDIV	Wed, Jul 11, 2018	36.58	36.59	36.32	36.36
1480	NASDAQ	TDIV	Tue, Jul 10, 2018	36.61	36.83	36.61	36.81
1479	NASDAQ	TDIV	Mon, Jul 9, 2018	36.50	36.62	36.37	36.60
1478	NASDAQ	TDIV	Fri, Jul 6, 2018	35.94	36.41	35.94	36.38
1477	NASDAQ	TDIV	Thu, Jul 5, 2018	35.58	35.95	35.58	35.95
1476	NASDAQ	TDIV	Tue, Jul 3, 2018	35.81	35.85	35.41	35.42
1475	NASDAQ	TDIV	Mon, Jul 2, 2018	35.25	35.56	35.13	35.56
1474	NASDAQ	TDIV	Fri, Jun 29, 2018	35.59	35.71	35.38	35.44
1473	NASDAQ	TDIV	Thu, Jun 28, 2018	35.04	35.45	35.04	35.38
1472	NASDAQ	TDIV	Wed, Jun 27, 2018	35.51	35.70	35.01	35.01
1471	NASDAQ	TDIV	Tue, Jun 26, 2018	35.53	35.68	35.42	35.54
1470	NASDAQ	TDIV	Mon, Jun 25, 2018	35.84	35.84	35.18	35.46
1469	NASDAQ	TDIV	Fri, Jun 22, 2018	36.08	36.19	35.93	36.06
1468	NASDAQ	TDIV	Thu, Jun 21, 2018	36.46	36.46	35.93	35.96
1467	NASDAQ	TDIV	Wed, Jun 20, 2018	36.71	36.71	36.49	36.51
1466	NASDAQ	TDIV	Tue, Jun 19, 2018	36.46	36.65	36.25	36.62
1465	NASDAQ	TDIV	Mon, Jun 18, 2018	36.77	36.82	36.58	36.77
1464	NASDAQ	TDIV	Fri, Jun 15, 2018	37.00	37.11	36.77	37.11
1463	NASDAQ	TDIV	Thu, Jun 14, 2018	37.19	37.28	37.06	37.13
1462	NASDAQ	TDIV	Wed, Jun 13, 2018	37.30	37.38	37.03	37.07
1461	NASDAQ	TDIV	Tue, Jun 12, 2018	37.17	37.24	37.05	37.24
1460	NASDAQ	TDIV	Mon, Jun 11, 2018	37.03	37.23	37.03	37.14
1459	NASDAQ	TDIV	Fri, Jun 8, 2018	37.06	37.10	36.80	37.09
1458	NASDAQ	TDIV	Thu, Jun 7, 2018	37.49	37.49	37.03	37.18
1457	NASDAQ	TDIV	Wed, Jun 6, 2018	37.29	37.40	37.10	37.40
1456	NASDAQ	TDIV	Tue, Jun 5, 2018	37.19	37.19	37.01	37.16
1455	NASDAQ	TDIV	Mon, Jun 4, 2018	37.00	37.07	36.92	37.02
1454	NASDAQ	TDIV	Fri, Jun 1, 2018	36.49	36.84	36.49	36.83
1453	NASDAQ	TDIV	Thu, May 31, 2018	36.38	36.51	36.19	36.23
1452	NASDAQ	TDIV	Wed, May 30, 2018	36.36	36.55	36.34	36.45
1451	NASDAQ	TDIV	Tue, May 29, 2018	36.31	36.45	36.01	36.20
1450	NASDAQ	TDIV	Fri, May 25, 2018	36.41	36.65	36.40	36.52
1449	NASDAQ	TDIV	Thu, May 24, 2018	36.58	36.62	36.21	36.51
1448	NASDAQ	TDIV	Wed, May 23, 2018	36.24	36.60	36.23	36.58
1447	NASDAQ	TDIV	Tue, May 22, 2018	36.61	36.71	36.48	36.52
1446	NASDAQ	TDIV	Mon, May 21, 2018	36.43	36.65	36.36	36.49
1445	NASDAQ	TDIV	Fri, May 18, 2018	36.31	36.35	36.17	36.22
1444	NASDAQ	TDIV	Thu, May 17, 2018	36.53	36.71	36.32	36.44
1443	NASDAQ	TDIV	Wed, May 16, 2018	36.50	36.72	36.49	36.70
1442	NASDAQ	TDIV	Tue, May 15, 2018	36.52	36.52	36.25	36.48
1441	NASDAQ	TDIV	Mon, May 14, 2018	36.77	37.00	36.70	36.76
1440	NASDAQ	TDIV	Fri, May 11, 2018	36.80	36.88	36.63	36.72
1439	NASDAQ	TDIV	Thu, May 10, 2018	36.42	36.79	36.42	36.78
1438	NASDAQ	TDIV	Wed, May 9, 2018	36.00	36.28	35.86	36.26
1437	NASDAQ	TDIV	Tue, May 8, 2018	35.87	36.03	35.71	35.97
1436	NASDAQ	TDIV	Mon, May 7, 2018	35.93	36.13	35.90	35.99
1435	NASDAQ	TDIV	Fri, May 4, 2018	35.14	35.89	35.12	35.81
1434	NASDAQ	TDIV	Thu, May 3, 2018	35.16	35.36	34.75	35.26
1433	NASDAQ	TDIV	Wed, May 2, 2018	35.65	35.65	35.28	35.33
1432	NASDAQ	TDIV	Tue, May 1, 2018	35.24	35.56	35.07	35.54
1431	NASDAQ	TDIV	Mon, Apr 30, 2018	35.66	35.84	35.32	35.34
1430	NASDAQ	TDIV	Fri, Apr 27, 2018	35.92	35.92	35.46	35.60
1429	NASDAQ	TDIV	Thu, Apr 26, 2018	35.48	35.68	35.33	35.56
1428	NASDAQ	TDIV	Wed, Apr 25, 2018	35.20	35.31	34.82	35.23
1427	NASDAQ	TDIV	Tue, Apr 24, 2018	35.57	35.78	34.97	35.13
1426	NASDAQ	TDIV	Mon, Apr 23, 2018	35.63	35.71	35.25	35.39
1425	NASDAQ	TDIV	Fri, Apr 20, 2018	35.89	35.89	35.40	35.56
1424	NASDAQ	TDIV	Thu, Apr 19, 2018	36.27	36.27	35.83	35.93
1423	NASDAQ	TDIV	Wed, Apr 18, 2018	36.63	36.69	36.36	36.56
1422	NASDAQ	TDIV	Tue, Apr 17, 2018	36.50	36.89	36.44	36.81
1421	NASDAQ	TDIV	Mon, Apr 16, 2018	36.20	36.37	36.03	36.29
1420	NASDAQ	TDIV	Fri, Apr 13, 2018	36.39	36.39	35.83	36.01
1419	NASDAQ	TDIV	Thu, Apr 12, 2018	35.96	36.30	35.96	36.20
1418	NASDAQ	TDIV	Wed, Apr 11, 2018	35.72	36.01	35.69	35.79
1417	NASDAQ	TDIV	Tue, Apr 10, 2018	35.65	36.05	35.56	35.90
1416	NASDAQ	TDIV	Mon, Apr 9, 2018	35.17	35.75	35.07	35.07
1415	NASDAQ	TDIV	Fri, Apr 6, 2018	35.51	35.71	34.80	34.95
1414	NASDAQ	TDIV	Thu, Apr 5, 2018	35.84	35.92	35.61	35.78
1413	NASDAQ	TDIV	Wed, Apr 4, 2018	34.53	35.76	34.53	35.62
1412	NASDAQ	TDIV	Tue, Apr 3, 2018	35.04	35.24	34.68	35.19
1411	NASDAQ	TDIV	Mon, Apr 2, 2018	35.74	35.75	34.42	34.80
1410	NASDAQ	TDIV	Thu, Mar 29, 2018	35.38	35.90	35.17	35.79
1409	NASDAQ	TDIV	Wed, Mar 28, 2018	35.41	35.55	35.03	35.17
1408	NASDAQ	TDIV	Tue, Mar 27, 2018	36.42	36.52	35.29	35.44
1407	NASDAQ	TDIV	Mon, Mar 26, 2018	35.52	36.25	35.38	36.22
1406	NASDAQ	TDIV	Fri, Mar 23, 2018	35.83	35.97	35.00	35.01
1405	NASDAQ	TDIV	Thu, Mar 22, 2018	36.16	36.39	35.78	35.78
1404	NASDAQ	TDIV	Wed, Mar 21, 2018	36.86	37.26	36.77	36.87
1403	NASDAQ	TDIV	Tue, Mar 20, 2018	36.97	37.03	36.81	36.91
1402	NASDAQ	TDIV	Mon, Mar 19, 2018	37.42	37.42	36.75	37.05
1401	NASDAQ	TDIV	Fri, Mar 16, 2018	37.69	37.82	37.59	37.59
1400	NASDAQ	TDIV	Thu, Mar 15, 2018	37.75	37.86	37.53	37.61
1399	NASDAQ	TDIV	Wed, Mar 14, 2018	38.00	38.00	37.53	37.67
1398	NASDAQ	TDIV	Tue, Mar 13, 2018	38.29	38.44	37.61	37.72
1397	NASDAQ	TDIV	Mon, Mar 12, 2018	38.10	38.21	37.93	38.16
1396	NASDAQ	TDIV	Fri, Mar 9, 2018	37.58	38.00	37.56	38.00
1395	NASDAQ	TDIV	Thu, Mar 8, 2018	37.39	37.44	37.13	37.36
1394	NASDAQ	TDIV	Wed, Mar 7, 2018	36.96	37.34	36.89	37.30
1393	NASDAQ	TDIV	Tue, Mar 6, 2018	37.29	37.38	37.04	37.19
1392	NASDAQ	TDIV	Mon, Mar 5, 2018	36.57	37.17	36.53	37.09
1391	NASDAQ	TDIV	Fri, Mar 2, 2018	35.99	36.74	35.96	36.71
1390	NASDAQ	TDIV	Thu, Mar 1, 2018	36.85	36.99	36.12	36.34
1389	NASDAQ	TDIV	Wed, Feb 28, 2018	37.33	37.38	36.84	36.85
1388	NASDAQ	TDIV	Tue, Feb 27, 2018	37.43	37.65	37.13	37.20
1387	NASDAQ	TDIV	Mon, Feb 26, 2018	36.95	37.43	36.95	37.36
1386	NASDAQ	TDIV	Fri, Feb 23, 2018	36.31	36.77	36.27	36.77
1385	NASDAQ	TDIV	Thu, Feb 22, 2018	36.30	36.35	35.92	35.97
1384	NASDAQ	TDIV	Wed, Feb 21, 2018	36.56	36.79	36.14	36.14
1383	NASDAQ	TDIV	Tue, Feb 20, 2018	36.36	36.76	36.34	36.49
1382	NASDAQ	TDIV	Fri, Feb 16, 2018	36.43	36.83	36.36	36.46
1381	NASDAQ	TDIV	Thu, Feb 15, 2018	36.38	36.50	35.85	36.49
1380	NASDAQ	TDIV	Wed, Feb 14, 2018	35.10	35.89	35.10	35.87
1379	NASDAQ	TDIV	Tue, Feb 13, 2018	34.96	35.34	34.96	35.28
1378	NASDAQ	TDIV	Mon, Feb 12, 2018	34.66	35.37	34.66	35.17
1377	NASDAQ	TDIV	Fri, Feb 9, 2018	34.18	34.67	33.35	34.40
1376	NASDAQ	TDIV	Thu, Feb 8, 2018	35.30	35.33	33.90	33.90
1375	NASDAQ	TDIV	Wed, Feb 7, 2018	35.46	35.83	35.21	35.21
1374	NASDAQ	TDIV	Tue, Feb 6, 2018	34.38	35.64	34.10	35.64
1373	NASDAQ	TDIV	Mon, Feb 5, 2018	36.00	36.41	34.80	34.80
1372	NASDAQ	TDIV	Fri, Feb 2, 2018	36.77	36.84	36.18	36.19
1371	NASDAQ	TDIV	Thu, Feb 1, 2018	36.98	37.30	36.97	37.05
1370	NASDAQ	TDIV	Wed, Jan 31, 2018	37.28	37.32	37.00	37.19
1369	NASDAQ	TDIV	Tue, Jan 30, 2018	37.23	37.26	36.98	37.08
1368	NASDAQ	TDIV	Mon, Jan 29, 2018	37.62	37.72	37.43	37.54
1367	NASDAQ	TDIV	Fri, Jan 26, 2018	37.33	37.75	37.31	37.74
1366	NASDAQ	TDIV	Thu, Jan 25, 2018	37.43	37.49	36.96	36.97
1365	NASDAQ	TDIV	Wed, Jan 24, 2018	37.38	37.55	36.99	37.11
1364	NASDAQ	TDIV	Tue, Jan 23, 2018	37.44	37.54	37.32	37.49
1363	NASDAQ	TDIV	Mon, Jan 22, 2018	37.04	37.31	36.93	37.29
1362	NASDAQ	TDIV	Fri, Jan 19, 2018	37.08	37.08	36.87	36.96
1361	NASDAQ	TDIV	Thu, Jan 18, 2018	37.05	37.16	37.01	37.10
1360	NASDAQ	TDIV	Wed, Jan 17, 2018	36.62	37.10	36.62	37.05
1359	NASDAQ	TDIV	Tue, Jan 16, 2018	36.66	36.76	36.30	36.40
1358	NASDAQ	TDIV	Fri, Jan 12, 2018	36.24	36.45	36.15	36.34
1357	NASDAQ	TDIV	Thu, Jan 11, 2018	35.91	36.10	35.89	36.10
1356	NASDAQ	TDIV	Wed, Jan 10, 2018	35.95	35.95	35.78	35.90
1355	NASDAQ	TDIV	Tue, Jan 9, 2018	36.36	36.38	36.06	36.09
1354	NASDAQ	TDIV	Mon, Jan 8, 2018	36.08	36.30	36.07	36.28
1353	NASDAQ	TDIV	Fri, Jan 5, 2018	36.14	36.17	36.00	36.13
1352	NASDAQ	TDIV	Thu, Jan 4, 2018	35.90	35.91	35.63	35.89
1351	NASDAQ	TDIV	Wed, Jan 3, 2018	35.77	35.78	35.57	35.69
1350	NASDAQ	TDIV	Tue, Jan 2, 2018	35.41	35.62	35.36	35.61
1349	NASDAQ	TDIV	Fri, Dec 29, 2017	35.51	35.51	35.20	35.20
1348	NASDAQ	TDIV	Thu, Dec 28, 2017	35.36	35.39	35.27	35.39
1347	NASDAQ	TDIV	Wed, Dec 27, 2017	35.22	35.32	35.19	35.21
1346	NASDAQ	TDIV	Tue, Dec 26, 2017	35.20	35.35	35.17	35.26
1345	NASDAQ	TDIV	Fri, Dec 22, 2017	35.43	35.43	35.26	35.38
1344	NASDAQ	TDIV	Thu, Dec 21, 2017	35.50	35.60	35.34	35.38
1343	NASDAQ	TDIV	Wed, Dec 20, 2017	35.84	35.84	35.52	35.67
1342	NASDAQ	TDIV	Tue, Dec 19, 2017	35.67	35.76	35.54	35.64
1341	NASDAQ	TDIV	Mon, Dec 18, 2017	35.55	35.74	35.55	35.73
1340	NASDAQ	TDIV	Fri, Dec 15, 2017	35.07	35.38	34.97	35.28
1339	NASDAQ	TDIV	Thu, Dec 14, 2017	35.29	35.29	35.04	35.06
1338	NASDAQ	TDIV	Wed, Dec 13, 2017	35.24	35.28	35.11	35.18
1337	NASDAQ	TDIV	Tue, Dec 12, 2017	35.08	35.12	34.98	35.09
1336	NASDAQ	TDIV	Mon, Dec 11, 2017	34.76	35.09	34.76	35.09
1335	NASDAQ	TDIV	Fri, Dec 8, 2017	34.69	34.75	34.62	34.74
1334	NASDAQ	TDIV	Thu, Dec 7, 2017	34.57	34.59	34.44	34.51
1333	NASDAQ	TDIV	Wed, Dec 6, 2017	34.35	34.55	34.35	34.47
1332	NASDAQ	TDIV	Tue, Dec 5, 2017	34.65	34.83	34.48	34.51
1331	NASDAQ	TDIV	Mon, Dec 4, 2017	35.11	35.19	34.66	34.66
1330	NASDAQ	TDIV	Fri, Dec 1, 2017	34.98	35.02	34.34	34.96
1329	NASDAQ	TDIV	Thu, Nov 30, 2017	34.96	35.18	34.93	35.06
1328	NASDAQ	TDIV	Wed, Nov 29, 2017	35.31	35.34	34.73	34.88
1327	NASDAQ	TDIV	Tue, Nov 28, 2017	35.12	35.35	35.12	35.33
1326	NASDAQ	TDIV	Mon, Nov 27, 2017	35.13	35.22	35.07	35.09
1325	NASDAQ	TDIV	Fri, Nov 24, 2017	35.21	35.28	35.14	35.27
1324	NASDAQ	TDIV	Wed, Nov 22, 2017	35.22	35.22	35.04	35.11
1323	NASDAQ	TDIV	Tue, Nov 21, 2017	35.00	35.25	35.00	35.12
1322	NASDAQ	TDIV	Mon, Nov 20, 2017	34.83	34.95	34.83	34.92
1321	NASDAQ	TDIV	Fri, Nov 17, 2017	34.66	34.82	34.66	34.73
1320	NASDAQ	TDIV	Thu, Nov 16, 2017	34.57	34.90	34.57	34.85
1319	NASDAQ	TDIV	Wed, Nov 15, 2017	34.32	34.39	34.15	34.24
1318	NASDAQ	TDIV	Tue, Nov 14, 2017	34.41	34.50	34.30	34.44
1317	NASDAQ	TDIV	Mon, Nov 13, 2017	34.37	34.50	34.37	34.49
1316	NASDAQ	TDIV	Fri, Nov 10, 2017	34.51	34.56	34.36	34.48
1315	NASDAQ	TDIV	Thu, Nov 9, 2017	34.59	34.65	34.28	34.59
1314	NASDAQ	TDIV	Wed, Nov 8, 2017	34.74	34.89	34.67	34.87
1313	NASDAQ	TDIV	Tue, Nov 7, 2017	34.80	34.81	34.62	34.73
1312	NASDAQ	TDIV	Mon, Nov 6, 2017	34.67	34.80	34.61	34.77
1311	NASDAQ	TDIV	Fri, Nov 3, 2017	34.49	34.64	34.29	34.58
1310	NASDAQ	TDIV	Thu, Nov 2, 2017	34.35	34.42	34.22	34.39
1309	NASDAQ	TDIV	Wed, Nov 1, 2017	34.47	34.47	34.16	34.36
1308	NASDAQ	TDIV	Tue, Oct 31, 2017	34.27	34.35	34.13	34.29
1307	NASDAQ	TDIV	Mon, Oct 30, 2017	34.15	34.23	34.04	34.15
1306	NASDAQ	TDIV	Fri, Oct 27, 2017	33.93	34.28	33.87	34.20
1305	NASDAQ	TDIV	Thu, Oct 26, 2017	33.59	33.64	33.51	33.60
1304	NASDAQ	TDIV	Wed, Oct 25, 2017	33.68	33.68	33.25	33.47
1303	NASDAQ	TDIV	Tue, Oct 24, 2017	33.69	33.77	33.63	33.71
1302	NASDAQ	TDIV	Mon, Oct 23, 2017	33.75	33.80	33.60	33.63
1301	NASDAQ	TDIV	Fri, Oct 20, 2017	33.49	33.60	33.34	33.51
1300	NASDAQ	TDIV	Thu, Oct 19, 2017	33.27	33.38	33.12	33.28
1299	NASDAQ	TDIV	Wed, Oct 18, 2017	33.37	33.45	33.25	33.37
1298	NASDAQ	TDIV	Tue, Oct 17, 2017	33.09	33.13	33.01	33.10
1297	NASDAQ	TDIV	Mon, Oct 16, 2017	33.22	33.22	33.09	33.16
1296	NASDAQ	TDIV	Fri, Oct 13, 2017	32.94	33.15	32.94	33.09
1295	NASDAQ	TDIV	Thu, Oct 12, 2017	32.96	33.02	32.91	32.93
1294	NASDAQ	TDIV	Wed, Oct 11, 2017	32.96	33.05	32.94	33.02
1293	NASDAQ	TDIV	Tue, Oct 10, 2017	33.00	33.00	32.86	32.95
1292	NASDAQ	TDIV	Mon, Oct 9, 2017	32.84	32.89	32.83	32.88
1291	NASDAQ	TDIV	Fri, Oct 6, 2017	32.73	32.81	32.70	32.81
1290	NASDAQ	TDIV	Thu, Oct 5, 2017	32.78	32.83	32.68	32.80
1289	NASDAQ	TDIV	Wed, Oct 4, 2017	32.60	32.66	32.51	32.66
1288	NASDAQ	TDIV	Tue, Oct 3, 2017	32.60	32.68	32.57	32.64
1287	NASDAQ	TDIV	Mon, Oct 2, 2017	32.52	32.57	32.45	32.54
1286	NASDAQ	TDIV	Fri, Sep 29, 2017	32.34	32.42	32.22	32.38
1285	NASDAQ	TDIV	Thu, Sep 28, 2017	32.19	32.27	32.12	32.25
1284	NASDAQ	TDIV	Wed, Sep 27, 2017	32.22	32.31	32.09	32.21
1283	NASDAQ	TDIV	Tue, Sep 26, 2017	32.09	32.17	32.01	32.10
1282	NASDAQ	TDIV	Mon, Sep 25, 2017	31.92	32.09	31.85	32.00
1281	NASDAQ	TDIV	Fri, Sep 22, 2017	31.93	32.12	31.93	32.12
1280	NASDAQ	TDIV	Thu, Sep 21, 2017	32.16	32.16	31.95	31.98
1279	NASDAQ	TDIV	Wed, Sep 20, 2017	32.47	32.47	32.08	32.33
1278	NASDAQ	TDIV	Tue, Sep 19, 2017	32.49	32.54	32.41	32.52
1277	NASDAQ	TDIV	Mon, Sep 18, 2017	32.47	32.47	32.28	32.35
1276	NASDAQ	TDIV	Fri, Sep 15, 2017	32.14	32.36	32.13	32.34
1275	NASDAQ	TDIV	Thu, Sep 14, 2017	32.17	32.26	32.12	32.21
1274	NASDAQ	TDIV	Wed, Sep 13, 2017	32.15	32.22	32.10	32.22
1273	NASDAQ	TDIV	Tue, Sep 12, 2017	32.18	32.33	32.14	32.20
1272	NASDAQ	TDIV	Mon, Sep 11, 2017	31.79	32.09	31.79	32.03
1271	NASDAQ	TDIV	Fri, Sep 8, 2017	31.91	31.91	31.63	31.66
1270	NASDAQ	TDIV	Thu, Sep 7, 2017	32.01	32.10	31.89	31.90
1269	NASDAQ	TDIV	Wed, Sep 6, 2017	31.96	32.09	31.94	31.97
1268	NASDAQ	TDIV	Tue, Sep 5, 2017	32.14	32.16	31.73	31.88
1267	NASDAQ	TDIV	Fri, Sep 1, 2017	32.25	32.28	32.16	32.20
1266	NASDAQ	TDIV	Thu, Aug 31, 2017	32.02	32.16	32.02	32.10
1265	NASDAQ	TDIV	Wed, Aug 30, 2017	31.76	31.99	31.76	31.96
1264	NASDAQ	TDIV	Tue, Aug 29, 2017	31.41	31.80	31.40	31.76
1263	NASDAQ	TDIV	Mon, Aug 28, 2017	31.68	31.74	31.65	31.70
1262	NASDAQ	TDIV	Fri, Aug 25, 2017	31.73	31.79	31.62	31.62
1261	NASDAQ	TDIV	Thu, Aug 24, 2017	31.60	31.65	31.51	31.59
1260	NASDAQ	TDIV	Wed, Aug 23, 2017	31.37	31.62	31.37	31.54
1259	NASDAQ	TDIV	Tue, Aug 22, 2017	31.40	31.55	31.35	31.50
1258	NASDAQ	TDIV	Mon, Aug 21, 2017	31.20	31.24	31.07	31.20
1257	NASDAQ	TDIV	Fri, Aug 18, 2017	31.33	31.41	31.16	31.20
1256	NASDAQ	TDIV	Thu, Aug 17, 2017	31.83	31.85	31.31	31.32
1255	NASDAQ	TDIV	Wed, Aug 16, 2017	31.94	32.06	31.89	32.02
1254	NASDAQ	TDIV	Tue, Aug 15, 2017	32.00	32.00	31.84	31.88
1253	NASDAQ	TDIV	Mon, Aug 14, 2017	31.68	31.99	31.68	31.94
1252	NASDAQ	TDIV	Fri, Aug 11, 2017	31.30	31.59	31.30	31.52
1251	NASDAQ	TDIV	Thu, Aug 10, 2017	31.69	31.69	31.31	31.33
1250	NASDAQ	TDIV	Wed, Aug 9, 2017	31.75	31.87	31.74	31.87
1249	NASDAQ	TDIV	Tue, Aug 8, 2017	31.95	32.23	31.89	31.95
1248	NASDAQ	TDIV	Mon, Aug 7, 2017	31.93	32.05	31.90	32.04
1247	NASDAQ	TDIV	Fri, Aug 4, 2017	31.87	31.95	31.85	31.90
1246	NASDAQ	TDIV	Thu, Aug 3, 2017	31.93	31.93	31.78	31.80
1245	NASDAQ	TDIV	Wed, Aug 2, 2017	32.12	32.13	31.81	31.92
1244	NASDAQ	TDIV	Tue, Aug 1, 2017	31.78	31.90	31.71	31.87
1243	NASDAQ	TDIV	Mon, Jul 31, 2017	31.79	31.87	31.68	31.69
1242	NASDAQ	TDIV	Fri, Jul 28, 2017	31.80	31.83	31.64	31.76
1241	NASDAQ	TDIV	Thu, Jul 27, 2017	32.11	32.17	31.65	31.86
1240	NASDAQ	TDIV	Wed, Jul 26, 2017	32.08	32.10	31.86	32.02
1239	NASDAQ	TDIV	Tue, Jul 25, 2017	31.92	32.08	31.77	32.03
1238	NASDAQ	TDIV	Mon, Jul 24, 2017	32.05	32.05	31.87	31.96
1237	NASDAQ	TDIV	Fri, Jul 21, 2017	31.97	32.00	31.90	31.99
1236	NASDAQ	TDIV	Thu, Jul 20, 2017	32.05	32.16	31.93	32.09
1235	NASDAQ	TDIV	Wed, Jul 19, 2017	31.90	32.05	31.87	32.00
1234	NASDAQ	TDIV	Tue, Jul 18, 2017	31.86	31.89	31.72	31.86
1233	NASDAQ	TDIV	Mon, Jul 17, 2017	32.00	32.00	31.86	31.88
1232	NASDAQ	TDIV	Fri, Jul 14, 2017	31.77	32.00	31.75	31.94
1231	NASDAQ	TDIV	Thu, Jul 13, 2017	31.57	31.70	31.51	31.65
1230	NASDAQ	TDIV	Wed, Jul 12, 2017	31.53	31.63	31.51	31.56
1229	NASDAQ	TDIV	Tue, Jul 11, 2017	31.23	31.34	31.17	31.32
1228	NASDAQ	TDIV	Mon, Jul 10, 2017	31.13	31.34	31.13	31.26
1227	NASDAQ	TDIV	Fri, Jul 7, 2017	31.07	31.30	31.01	31.21
1226	NASDAQ	TDIV	Thu, Jul 6, 2017	31.12	31.14	30.93	30.95
1225	NASDAQ	TDIV	Wed, Jul 5, 2017	31.18	31.31	31.04	31.27
1224	NASDAQ	TDIV	Mon, Jul 3, 2017	31.36	31.37	31.14	31.23
1223	NASDAQ	TDIV	Fri, Jun 30, 2017	31.32	31.37	31.15	31.19
1222	NASDAQ	TDIV	Thu, Jun 29, 2017	31.62	31.62	30.98	31.22
1221	NASDAQ	TDIV	Wed, Jun 28, 2017	31.45	31.74	31.35	31.71
1220	NASDAQ	TDIV	Tue, Jun 27, 2017	31.71	31.72	31.37	31.37
1219	NASDAQ	TDIV	Mon, Jun 26, 2017	31.97	32.12	31.72	31.77
1218	NASDAQ	TDIV	Fri, Jun 23, 2017	31.58	31.93	31.57	31.87
1217	NASDAQ	TDIV	Thu, Jun 22, 2017	31.77	31.77	31.53	31.62
1216	NASDAQ	TDIV	Wed, Jun 21, 2017	31.83	31.85	31.69	31.78
1215	NASDAQ	TDIV	Tue, Jun 20, 2017	32.04	32.08	31.75	31.77
1214	NASDAQ	TDIV	Mon, Jun 19, 2017	31.99	32.11	31.99	32.09
1213	NASDAQ	TDIV	Fri, Jun 16, 2017	31.70	31.84	31.70	31.78
1212	NASDAQ	TDIV	Thu, Jun 15, 2017	31.73	31.87	31.59	31.83
1211	NASDAQ	TDIV	Wed, Jun 14, 2017	32.29	32.29	31.70	31.97
1210	NASDAQ	TDIV	Tue, Jun 13, 2017	32.15	32.21	32.01	32.14
1209	NASDAQ	TDIV	Mon, Jun 12, 2017	31.69	31.99	31.66	31.95
1208	NASDAQ	TDIV	Fri, Jun 9, 2017	32.65	32.66	31.69	31.97
1207	NASDAQ	TDIV	Thu, Jun 8, 2017	32.52	32.64	32.47	32.63
1206	NASDAQ	TDIV	Wed, Jun 7, 2017	32.56	32.67	32.36	32.47
1205	NASDAQ	TDIV	Tue, Jun 6, 2017	32.50	32.64	32.47	32.57
1204	NASDAQ	TDIV	Mon, Jun 5, 2017	32.58	32.62	32.51	32.55
1203	NASDAQ	TDIV	Fri, Jun 2, 2017	32.47	32.61	32.37	32.55
1202	NASDAQ	TDIV	Thu, Jun 1, 2017	32.33	32.36	32.19	32.36
1201	NASDAQ	TDIV	Wed, May 31, 2017	32.34	32.36	32.15	32.23
1200	NASDAQ	TDIV	Tue, May 30, 2017	32.17	32.31	32.14	32.25
1199	NASDAQ	TDIV	Fri, May 26, 2017	32.18	32.18	32.08	32.16
1198	NASDAQ	TDIV	Thu, May 25, 2017	32.13	32.21	32.03	32.18
1197	NASDAQ	TDIV	Wed, May 24, 2017	32.03	32.03	31.90	32.01
1196	NASDAQ	TDIV	Tue, May 23, 2017	31.95	32.05	31.87	31.91
1195	NASDAQ	TDIV	Mon, May 22, 2017	31.76	31.99	31.76	31.97
1194	NASDAQ	TDIV	Fri, May 19, 2017	31.61	31.78	31.46	31.69
1193	NASDAQ	TDIV	Thu, May 18, 2017	31.30	31.54	31.18	31.42
1192	NASDAQ	TDIV	Wed, May 17, 2017	32.01	32.04	31.43	31.48
1191	NASDAQ	TDIV	Tue, May 16, 2017	32.10	32.31	32.05	32.27
1190	NASDAQ	TDIV	Mon, May 15, 2017	31.90	32.09	31.90	32.08
1189	NASDAQ	TDIV	Fri, May 12, 2017	31.85	31.90	31.77	31.87
1188	NASDAQ	TDIV	Thu, May 11, 2017	31.96	31.96	31.71	31.83
1187	NASDAQ	TDIV	Wed, May 10, 2017	31.96	32.06	31.90	32.02
1186	NASDAQ	TDIV	Tue, May 9, 2017	32.03	32.05	31.92	31.96
1185	NASDAQ	TDIV	Mon, May 8, 2017	31.98	32.02	31.86	32.00
1184	NASDAQ	TDIV	Fri, May 5, 2017	31.84	31.92	31.72	31.92
1183	NASDAQ	TDIV	Thu, May 4, 2017	31.89	31.93	31.68	31.80
1182	NASDAQ	TDIV	Wed, May 3, 2017	31.90	31.95	31.80	31.90
1181	NASDAQ	TDIV	Tue, May 2, 2017	31.88	32.01	31.82	32.01
1180	NASDAQ	TDIV	Mon, May 1, 2017	31.83	31.89	31.71	31.86
1179	NASDAQ	TDIV	Fri, Apr 28, 2017	31.87	31.88	31.65	31.77
1178	NASDAQ	TDIV	Thu, Apr 27, 2017	31.94	31.96	31.83	31.96
1177	NASDAQ	TDIV	Wed, Apr 26, 2017	31.87	31.87	31.72	31.75
1176	NASDAQ	TDIV	Tue, Apr 25, 2017	31.84	31.99	31.83	31.96
1175	NASDAQ	TDIV	Mon, Apr 24, 2017	31.68	31.78	31.66	31.74
1174	NASDAQ	TDIV	Fri, Apr 21, 2017	31.38	31.43	31.28	31.38
1173	NASDAQ	TDIV	Thu, Apr 20, 2017	31.26	31.49	31.20	31.44
1172	NASDAQ	TDIV	Wed, Apr 19, 2017	31.34	31.38	31.15	31.17
1171	NASDAQ	TDIV	Tue, Apr 18, 2017	31.18	31.37	31.18	31.30
1170	NASDAQ	TDIV	Mon, Apr 17, 2017	31.17	31.33	31.17	31.31
1169	NASDAQ	TDIV	Thu, Apr 13, 2017	31.26	31.43	31.11	31.12
1168	NASDAQ	TDIV	Wed, Apr 12, 2017	31.41	31.44	31.23	31.28
1167	NASDAQ	TDIV	Tue, Apr 11, 2017	31.54	31.56	31.19	31.45
1166	NASDAQ	TDIV	Mon, Apr 10, 2017	31.66	31.69	31.48	31.53
1165	NASDAQ	TDIV	Fri, Apr 7, 2017	31.51	31.70	31.51	31.61
1164	NASDAQ	TDIV	Thu, Apr 6, 2017	31.59	31.68	31.46	31.56
1163	NASDAQ	TDIV	Wed, Apr 5, 2017	31.78	31.91	31.53	31.53
1162	NASDAQ	TDIV	Tue, Apr 4, 2017	31.51	31.72	31.51	31.72
1161	NASDAQ	TDIV	Mon, Apr 3, 2017	31.79	31.79	31.41	31.56
1160	NASDAQ	TDIV	Fri, Mar 31, 2017	31.74	31.80	31.63	31.70
1159	NASDAQ	TDIV	Thu, Mar 30, 2017	31.65	31.76	31.63	31.73
1158	NASDAQ	TDIV	Wed, Mar 29, 2017	31.51	31.62	31.48	31.59
1157	NASDAQ	TDIV	Tue, Mar 28, 2017	31.52	31.66	31.39	31.57
1156	NASDAQ	TDIV	Mon, Mar 27, 2017	31.39	31.52	31.24	31.45
1155	NASDAQ	TDIV	Fri, Mar 24, 2017	31.51	31.66	31.42	31.49
1154	NASDAQ	TDIV	Thu, Mar 23, 2017	31.47	31.54	31.36	31.39
1153	NASDAQ	TDIV	Wed, Mar 22, 2017	31.42	31.64	31.35	31.60
1152	NASDAQ	TDIV	Tue, Mar 21, 2017	32.01	32.11	31.46	31.48
1151	NASDAQ	TDIV	Mon, Mar 20, 2017	31.95	32.07	31.90	31.95
1150	NASDAQ	TDIV	Fri, Mar 17, 2017	32.02	32.03	31.91	31.96
1149	NASDAQ	TDIV	Thu, Mar 16, 2017	31.99	32.05	31.90	31.96
1148	NASDAQ	TDIV	Wed, Mar 15, 2017	31.61	31.87	31.52	31.82
1147	NASDAQ	TDIV	Tue, Mar 14, 2017	31.61	31.63	31.40	31.53
1146	NASDAQ	TDIV	Mon, Mar 13, 2017	31.68	31.71	31.59	31.66
1145	NASDAQ	TDIV	Fri, Mar 10, 2017	31.62	31.73	31.58	31.70
1144	NASDAQ	TDIV	Thu, Mar 9, 2017	31.49	31.50	31.33	31.46
1143	NASDAQ	TDIV	Wed, Mar 8, 2017	31.59	31.63	31.46	31.47
1142	NASDAQ	TDIV	Tue, Mar 7, 2017	31.56	31.65	31.48	31.56
1141	NASDAQ	TDIV	Mon, Mar 6, 2017	31.59	31.62	31.45	31.58
1140	NASDAQ	TDIV	Fri, Mar 3, 2017	31.61	31.67	31.54	31.66
1139	NASDAQ	TDIV	Thu, Mar 2, 2017	31.84	31.84	31.57	31.61
1138	NASDAQ	TDIV	Wed, Mar 1, 2017	31.71	31.88	31.56	31.84
1137	NASDAQ	TDIV	Tue, Feb 28, 2017	31.74	31.74	31.47	31.56
1136	NASDAQ	TDIV	Mon, Feb 27, 2017	31.81	31.81	31.67	31.76
1135	NASDAQ	TDIV	Fri, Feb 24, 2017	31.63	31.83	31.60	31.83
1134	NASDAQ	TDIV	Thu, Feb 23, 2017	31.98	31.98	31.74	31.84
1133	NASDAQ	TDIV	Wed, Feb 22, 2017	31.85	31.92	31.73	31.89
1132	NASDAQ	TDIV	Tue, Feb 21, 2017	31.77	31.87	31.72	31.86
1131	NASDAQ	TDIV	Fri, Feb 17, 2017	31.56	31.66	31.48	31.65
1130	NASDAQ	TDIV	Thu, Feb 16, 2017	31.48	31.70	31.48	31.63
1129	NASDAQ	TDIV	Wed, Feb 15, 2017	31.34	31.45	31.24	31.45
1128	NASDAQ	TDIV	Tue, Feb 14, 2017	31.21	31.25	31.04	31.25
1127	NASDAQ	TDIV	Mon, Feb 13, 2017	31.13	31.22	31.03	31.18
1126	NASDAQ	TDIV	Fri, Feb 10, 2017	30.97	30.99	30.77	30.96
1125	NASDAQ	TDIV	Thu, Feb 9, 2017	30.88	30.96	30.83	30.85
1124	NASDAQ	TDIV	Wed, Feb 8, 2017	30.91	30.91	30.75	30.83
1123	NASDAQ	TDIV	Tue, Feb 7, 2017	30.82	30.89	30.78	30.82
1122	NASDAQ	TDIV	Mon, Feb 6, 2017	30.83	30.83	30.70	30.77
1121	NASDAQ	TDIV	Fri, Feb 3, 2017	30.81	30.87	30.75	30.87
1120	NASDAQ	TDIV	Thu, Feb 2, 2017	30.59	30.67	30.47	30.65
1119	NASDAQ	TDIV	Wed, Feb 1, 2017	30.85	30.86	30.50	30.60
1118	NASDAQ	TDIV	Tue, Jan 31, 2017	30.64	30.66	30.45	30.60
1117	NASDAQ	TDIV	Mon, Jan 30, 2017	30.85	30.85	30.56	30.72
1116	NASDAQ	TDIV	Fri, Jan 27, 2017	30.95	30.97	30.88	30.92
1115	NASDAQ	TDIV	Thu, Jan 26, 2017	30.79	30.79	30.62	30.77
1114	NASDAQ	TDIV	Wed, Jan 25, 2017	30.64	30.77	30.64	30.73
1113	NASDAQ	TDIV	Tue, Jan 24, 2017	30.13	30.48	30.10	30.41
1112	NASDAQ	TDIV	Mon, Jan 23, 2017	30.17	30.17	29.92	30.12
1111	NASDAQ	TDIV	Fri, Jan 20, 2017	30.06	30.23	30.06	30.17
1110	NASDAQ	TDIV	Thu, Jan 19, 2017	30.02	30.09	29.87	29.91
1109	NASDAQ	TDIV	Wed, Jan 18, 2017	30.10	30.13	29.96	30.02
1108	NASDAQ	TDIV	Tue, Jan 17, 2017	30.11	30.12	29.91	30.01
1107	NASDAQ	TDIV	Fri, Jan 13, 2017	30.07	30.11	30.04	30.10
1106	NASDAQ	TDIV	Thu, Jan 12, 2017	30.00	30.03	29.72	30.00
1105	NASDAQ	TDIV	Wed, Jan 11, 2017	30.06	30.13	29.93	30.12
1104	NASDAQ	TDIV	Tue, Jan 10, 2017	30.06	30.13	29.95	30.02
1103	NASDAQ	TDIV	Mon, Jan 9, 2017	30.13	30.14	30.00	30.02
1102	NASDAQ	TDIV	Fri, Jan 6, 2017	29.94	30.08	29.91	30.01
1101	NASDAQ	TDIV	Thu, Jan 5, 2017	29.92	30.07	29.88	29.99
1100	NASDAQ	TDIV	Wed, Jan 4, 2017	29.93	29.99	29.88	29.96
1099	NASDAQ	TDIV	Tue, Jan 3, 2017	29.79	29.90	29.66	29.84
1098	NASDAQ	TDIV	Fri, Dec 30, 2016	29.90	29.90	29.49	29.58
1097	NASDAQ	TDIV	Thu, Dec 29, 2016	29.79	29.84	29.71	29.81
1096	NASDAQ	TDIV	Wed, Dec 28, 2016	30.10	30.10	29.73	29.76
1095	NASDAQ	TDIV	Tue, Dec 27, 2016	29.99	30.15	29.99	30.04
1094	NASDAQ	TDIV	Fri, Dec 23, 2016	29.80	29.94	29.78	29.92
1093	NASDAQ	TDIV	Thu, Dec 22, 2016	29.90	29.96	29.78	29.85
1092	NASDAQ	TDIV	Wed, Dec 21, 2016	29.97	30.00	29.87	29.87
1091	NASDAQ	TDIV	Tue, Dec 20, 2016	30.13	30.21	30.04	30.10
1090	NASDAQ	TDIV	Mon, Dec 19, 2016	29.89	30.11	29.89	30.04
1089	NASDAQ	TDIV	Fri, Dec 16, 2016	30.16	30.19	29.65	29.65
1088	NASDAQ	TDIV	Thu, Dec 15, 2016	29.98	30.21	29.90	30.08
1087	NASDAQ	TDIV	Wed, Dec 14, 2016	30.13	30.27	29.85	29.93
1086	NASDAQ	TDIV	Tue, Dec 13, 2016	29.76	30.26	29.76	30.10
1085	NASDAQ	TDIV	Mon, Dec 12, 2016	29.68	29.76	29.58	29.68
1084	NASDAQ	TDIV	Fri, Dec 9, 2016	29.84	29.84	29.68	29.76
1083	NASDAQ	TDIV	Thu, Dec 8, 2016	29.68	29.83	29.64	29.71
1082	NASDAQ	TDIV	Wed, Dec 7, 2016	29.09	29.66	29.08	29.60
1081	NASDAQ	TDIV	Tue, Dec 6, 2016	28.99	29.05	28.89	29.02
1080	NASDAQ	TDIV	Mon, Dec 5, 2016	28.80	28.99	28.76	28.89
1079	NASDAQ	TDIV	Fri, Dec 2, 2016	28.59	28.77	28.47	28.75
1078	NASDAQ	TDIV	Thu, Dec 1, 2016	29.31	29.31	28.48	28.51
1077	NASDAQ	TDIV	Wed, Nov 30, 2016	29.57	29.57	29.26	29.28
1076	NASDAQ	TDIV	Tue, Nov 29, 2016	29.40	29.57	29.34	29.45
1075	NASDAQ	TDIV	Mon, Nov 28, 2016	29.36	29.54	29.34	29.45
1074	NASDAQ	TDIV	Fri, Nov 25, 2016	29.26	29.44	29.25	29.43
1073	NASDAQ	TDIV	Wed, Nov 23, 2016	29.25	29.35	29.21	29.31
1072	NASDAQ	TDIV	Tue, Nov 22, 2016	29.35	29.40	29.27	29.37
1071	NASDAQ	TDIV	Mon, Nov 21, 2016	29.19	29.22	29.01	29.19
1070	NASDAQ	TDIV	Fri, Nov 18, 2016	28.90	29.02	28.87	28.98
1069	NASDAQ	TDIV	Thu, Nov 17, 2016	28.94	28.96	28.81	28.93
1068	NASDAQ	TDIV	Wed, Nov 16, 2016	28.69	28.91	28.65	28.90
1067	NASDAQ	TDIV	Tue, Nov 15, 2016	28.52	28.78	28.47	28.73
1066	NASDAQ	TDIV	Mon, Nov 14, 2016	28.62	28.62	28.26	28.36
1065	NASDAQ	TDIV	Fri, Nov 11, 2016	28.19	28.58	28.19	28.57
1064	NASDAQ	TDIV	Thu, Nov 10, 2016	28.79	28.83	28.09	28.32
1063	NASDAQ	TDIV	Wed, Nov 9, 2016	28.29	28.72	28.12	28.59
1062	NASDAQ	TDIV	Tue, Nov 8, 2016	28.47	28.79	28.45	28.63
1061	NASDAQ	TDIV	Mon, Nov 7, 2016	28.22	28.56	28.22	28.55
1060	NASDAQ	TDIV	Fri, Nov 4, 2016	27.95	28.12	27.85	27.92
1059	NASDAQ	TDIV	Thu, Nov 3, 2016	28.20	28.20	27.96	27.98
1058	NASDAQ	TDIV	Wed, Nov 2, 2016	28.30	28.41	28.05	28.12
1057	NASDAQ	TDIV	Tue, Nov 1, 2016	28.66	28.72	28.15	28.36
1056	NASDAQ	TDIV	Mon, Oct 31, 2016	28.69	28.76	28.64	28.69
1055	NASDAQ	TDIV	Fri, Oct 28, 2016	28.76	28.95	28.61	28.65
1054	NASDAQ	TDIV	Thu, Oct 27, 2016	28.98	29.00	28.79	28.80
1053	NASDAQ	TDIV	Wed, Oct 26, 2016	28.69	28.91	28.65	28.78
1052	NASDAQ	TDIV	Tue, Oct 25, 2016	28.83	28.91	28.75	28.80
1051	NASDAQ	TDIV	Mon, Oct 24, 2016	28.75	28.89	28.70	28.89
1050	NASDAQ	TDIV	Fri, Oct 21, 2016	28.77	28.77	28.52	28.61
1049	NASDAQ	TDIV	Thu, Oct 20, 2016	28.69	28.69	28.48	28.61
1048	NASDAQ	TDIV	Wed, Oct 19, 2016	28.66	28.72	28.63	28.69
1047	NASDAQ	TDIV	Tue, Oct 18, 2016	28.91	28.91	28.76	28.82
1046	NASDAQ	TDIV	Mon, Oct 17, 2016	28.79	28.79	28.63	28.65
1045	NASDAQ	TDIV	Fri, Oct 14, 2016	28.71	28.95	28.71	28.71
1044	NASDAQ	TDIV	Thu, Oct 13, 2016	28.63	28.69	28.31	28.58
1043	NASDAQ	TDIV	Wed, Oct 12, 2016	28.73	28.86	28.63	28.79
1042	NASDAQ	TDIV	Tue, Oct 11, 2016	29.34	29.34	28.70	28.83
1041	NASDAQ	TDIV	Mon, Oct 10, 2016	29.31	29.44	29.27	29.27
1040	NASDAQ	TDIV	Fri, Oct 7, 2016	29.31	29.31	29.01	29.23
1039	NASDAQ	TDIV	Thu, Oct 6, 2016	29.23	29.26	29.02	29.24
1038	NASDAQ	TDIV	Wed, Oct 5, 2016	29.21	29.33	29.19	29.23
1037	NASDAQ	TDIV	Tue, Oct 4, 2016	29.36	29.37	28.96	29.11
1036	NASDAQ	TDIV	Mon, Oct 3, 2016	29.40	29.40	29.17	29.26
1035	NASDAQ	TDIV	Fri, Sep 30, 2016	29.36	29.45	29.30	29.32
1034	NASDAQ	TDIV	Thu, Sep 29, 2016	29.26	29.28	29.01	29.20
1033	NASDAQ	TDIV	Wed, Sep 28, 2016	29.24	29.26	29.04	29.26
1032	NASDAQ	TDIV	Tue, Sep 27, 2016	28.85	29.16	28.85	29.14
1031	NASDAQ	TDIV	Mon, Sep 26, 2016	28.76	28.87	28.71	28.79
1030	NASDAQ	TDIV	Fri, Sep 23, 2016	29.24	29.24	28.92	28.94
1029	NASDAQ	TDIV	Thu, Sep 22, 2016	29.11	29.26	29.11	29.23
1028	NASDAQ	TDIV	Wed, Sep 21, 2016	28.88	29.02	28.68	29.02
1027	NASDAQ	TDIV	Tue, Sep 20, 2016	29.12	29.12	28.82	28.88
1026	NASDAQ	TDIV	Mon, Sep 19, 2016	29.00	29.18	28.86	28.93
1025	NASDAQ	TDIV	Fri, Sep 16, 2016	29.07	29.07	28.71	28.86
1024	NASDAQ	TDIV	Thu, Sep 15, 2016	28.55	29.04	28.55	29.04
1023	NASDAQ	TDIV	Wed, Sep 14, 2016	28.55	28.67	28.43	28.47
1022	NASDAQ	TDIV	Tue, Sep 13, 2016	28.69	28.70	28.31	28.42
1021	NASDAQ	TDIV	Mon, Sep 12, 2016	28.21	28.80	28.10	28.78
1020	NASDAQ	TDIV	Fri, Sep 9, 2016	28.96	28.96	28.32	28.32
1019	NASDAQ	TDIV	Thu, Sep 8, 2016	29.25	29.25	29.03	29.08
1018	NASDAQ	TDIV	Wed, Sep 7, 2016	29.21	29.31	29.18	29.26
1017	NASDAQ	TDIV	Tue, Sep 6, 2016	29.24	29.24	29.06	29.20
1016	NASDAQ	TDIV	Fri, Sep 2, 2016	29.06	29.20	29.01	29.13
1015	NASDAQ	TDIV	Thu, Sep 1, 2016	28.89	28.99	28.74	28.99
1014	NASDAQ	TDIV	Wed, Aug 31, 2016	28.95	28.95	28.76	28.89
1013	NASDAQ	TDIV	Tue, Aug 30, 2016	29.03	29.04	28.82	28.92
1012	NASDAQ	TDIV	Mon, Aug 29, 2016	28.95	29.10	28.94	28.99
1011	NASDAQ	TDIV	Fri, Aug 26, 2016	28.95	29.15	28.76	28.89
1010	NASDAQ	TDIV	Thu, Aug 25, 2016	28.85	28.95	28.79	28.88
1009	NASDAQ	TDIV	Wed, Aug 24, 2016	29.07	29.07	28.80	28.88
1008	NASDAQ	TDIV	Tue, Aug 23, 2016	29.04	29.10	29.00	29.02
1007	NASDAQ	TDIV	Mon, Aug 22, 2016	28.94	28.94	28.76	28.91
1006	NASDAQ	TDIV	Fri, Aug 19, 2016	29.01	29.01	28.75	28.93
1005	NASDAQ	TDIV	Thu, Aug 18, 2016	28.77	28.90	28.77	28.90
1004	NASDAQ	TDIV	Wed, Aug 17, 2016	28.97	28.97	28.62	28.81
1003	NASDAQ	TDIV	Tue, Aug 16, 2016	29.12	29.12	28.91	28.92
1002	NASDAQ	TDIV	Mon, Aug 15, 2016	28.89	29.14	28.89	29.08
1001	NASDAQ	TDIV	Fri, Aug 12, 2016	28.99	28.99	28.80	28.88
1000	NASDAQ	TDIV	Thu, Aug 11, 2016	28.92	28.99	28.85	28.96
999	NASDAQ	TDIV	Wed, Aug 10, 2016	28.93	28.98	28.79	28.84
998	NASDAQ	TDIV	Tue, Aug 9, 2016	28.87	29.00	28.87	28.93
997	NASDAQ	TDIV	Mon, Aug 8, 2016	28.96	28.96	28.80	28.85
996	NASDAQ	TDIV	Fri, Aug 5, 2016	28.79	28.88	28.66	28.86
995	NASDAQ	TDIV	Thu, Aug 4, 2016	28.49	28.64	28.44	28.62
994	NASDAQ	TDIV	Wed, Aug 3, 2016	28.32	28.48	28.32	28.48
993	NASDAQ	TDIV	Tue, Aug 2, 2016	28.78	28.78	28.25	28.37
992	NASDAQ	TDIV	Mon, Aug 1, 2016	28.75	28.77	28.60	28.69
991	NASDAQ	TDIV	Fri, Jul 29, 2016	28.66	28.71	28.54	28.71
990	NASDAQ	TDIV	Thu, Jul 28, 2016	28.70	28.71	28.56	28.68
989	NASDAQ	TDIV	Wed, Jul 27, 2016	28.75	28.78	28.52	28.67
988	NASDAQ	TDIV	Tue, Jul 26, 2016	28.39	28.59	28.34	28.59
987	NASDAQ	TDIV	Mon, Jul 25, 2016	28.28	28.30	28.21	28.30
986	NASDAQ	TDIV	Fri, Jul 22, 2016	28.03	28.31	28.01	28.29
985	NASDAQ	TDIV	Thu, Jul 21, 2016	28.17	28.24	27.97	28.08
984	NASDAQ	TDIV	Wed, Jul 20, 2016	28.03	28.20	27.95	28.19
983	NASDAQ	TDIV	Tue, Jul 19, 2016	27.91	27.92	27.80	27.84
982	NASDAQ	TDIV	Mon, Jul 18, 2016	27.88	28.02	27.87	27.95
981	NASDAQ	TDIV	Fri, Jul 15, 2016	27.87	27.97	27.72	27.88
980	NASDAQ	TDIV	Thu, Jul 14, 2016	27.91	27.97	27.82	27.88
979	NASDAQ	TDIV	Wed, Jul 13, 2016	27.67	27.79	27.63	27.72
978	NASDAQ	TDIV	Tue, Jul 12, 2016	27.53	27.69	27.47	27.64
977	NASDAQ	TDIV	Mon, Jul 11, 2016	27.19	27.30	27.14	27.24
976	NASDAQ	TDIV	Fri, Jul 8, 2016	26.87	27.10	26.79	27.08
975	NASDAQ	TDIV	Thu, Jul 7, 2016	26.67	26.82	26.55	26.65
974	NASDAQ	TDIV	Wed, Jul 6, 2016	26.26	26.56	26.14	26.56
973	NASDAQ	TDIV	Tue, Jul 5, 2016	26.48	26.48	26.32	26.40
972	NASDAQ	TDIV	Fri, Jul 1, 2016	26.66	26.66	26.56	26.65
971	NASDAQ	TDIV	Thu, Jun 30, 2016	26.21	26.57	26.14	26.57
970	NASDAQ	TDIV	Wed, Jun 29, 2016	25.82	26.20	25.79	26.16
969	NASDAQ	TDIV	Tue, Jun 28, 2016	25.40	25.61	25.30	25.59
968	NASDAQ	TDIV	Mon, Jun 27, 2016	25.57	25.59	24.97	25.10
967	NASDAQ	TDIV	Fri, Jun 24, 2016	26.13	26.34	25.71	25.78
966	NASDAQ	TDIV	Thu, Jun 23, 2016	26.70	26.94	26.70	26.94
965	NASDAQ	TDIV	Wed, Jun 22, 2016	26.52	26.71	26.46	26.47
964	NASDAQ	TDIV	Tue, Jun 21, 2016	26.59	26.82	26.59	26.77
963	NASDAQ	TDIV	Mon, Jun 20, 2016	26.62	26.81	26.58	26.60
962	NASDAQ	TDIV	Fri, Jun 17, 2016	26.32	26.47	26.29	26.42
961	NASDAQ	TDIV	Thu, Jun 16, 2016	26.17	26.44	26.00	26.40
960	NASDAQ	TDIV	Wed, Jun 15, 2016	26.41	26.49	26.26	26.26
959	NASDAQ	TDIV	Tue, Jun 14, 2016	26.32	26.40	26.16	26.38
958	NASDAQ	TDIV	Mon, Jun 13, 2016	26.48	26.58	26.34	26.35
957	NASDAQ	TDIV	Fri, Jun 10, 2016	26.66	26.71	26.50	26.60
956	NASDAQ	TDIV	Thu, Jun 9, 2016	26.79	26.88	26.70	26.85
955	NASDAQ	TDIV	Wed, Jun 8, 2016	26.90	26.94	26.83	26.89
954	NASDAQ	TDIV	Tue, Jun 7, 2016	26.75	26.90	26.75	26.82
953	NASDAQ	TDIV	Mon, Jun 6, 2016	26.75	26.84	26.65	26.72
952	NASDAQ	TDIV	Fri, Jun 3, 2016	26.67	26.68	26.49	26.65
951	NASDAQ	TDIV	Thu, Jun 2, 2016	26.46	26.63	26.39	26.57
950	NASDAQ	TDIV	Wed, Jun 1, 2016	26.59	26.64	26.53	26.61
949	NASDAQ	TDIV	Tue, May 31, 2016	26.58	26.64	26.45	26.58
948	NASDAQ	TDIV	Fri, May 27, 2016	26.48	26.54	26.46	26.53
947	NASDAQ	TDIV	Thu, May 26, 2016	26.39	26.50	26.30	26.46
946	NASDAQ	TDIV	Wed, May 25, 2016	26.21	26.37	26.15	26.30
945	NASDAQ	TDIV	Tue, May 24, 2016	25.71	26.07	25.64	26.03
944	NASDAQ	TDIV	Mon, May 23, 2016	25.56	25.72	25.51	25.51
943	NASDAQ	TDIV	Fri, May 20, 2016	25.28	25.56	25.21	25.50
942	NASDAQ	TDIV	Thu, May 19, 2016	25.20	25.20	24.97	25.09
941	NASDAQ	TDIV	Wed, May 18, 2016	25.16	25.47	25.10	25.24
940	NASDAQ	TDIV	Tue, May 17, 2016	25.41	25.46	25.12	25.18
939	NASDAQ	TDIV	Mon, May 16, 2016	25.10	25.50	25.10	25.41
938	NASDAQ	TDIV	Fri, May 13, 2016	25.21	25.35	25.05	25.09
937	NASDAQ	TDIV	Thu, May 12, 2016	25.40	25.40	25.02	25.19
936	NASDAQ	TDIV	Wed, May 11, 2016	25.39	25.50	25.28	25.28
935	NASDAQ	TDIV	Tue, May 10, 2016	25.08	25.44	25.08	25.44
934	NASDAQ	TDIV	Mon, May 9, 2016	25.12	25.17	24.99	25.03
933	NASDAQ	TDIV	Fri, May 6, 2016	24.96	25.09	24.82	25.06
932	NASDAQ	TDIV	Thu, May 5, 2016	25.17	25.17	24.98	25.01
931	NASDAQ	TDIV	Wed, May 4, 2016	25.07	25.19	25.02	25.09
930	NASDAQ	TDIV	Tue, May 3, 2016	25.43	25.43	25.15	25.24
929	NASDAQ	TDIV	Mon, May 2, 2016	25.55	25.61	25.41	25.57
928	NASDAQ	TDIV	Fri, Apr 29, 2016	25.78	25.78	25.31	25.47
927	NASDAQ	TDIV	Thu, Apr 28, 2016	25.91	26.32	25.85	25.87
926	NASDAQ	TDIV	Wed, Apr 27, 2016	26.12	26.39	26.10	26.35
925	NASDAQ	TDIV	Tue, Apr 26, 2016	26.38	26.43	26.26	26.33
924	NASDAQ	TDIV	Mon, Apr 25, 2016	26.24	26.31	26.20	26.27
923	NASDAQ	TDIV	Fri, Apr 22, 2016	26.37	26.47	26.19	26.33
922	NASDAQ	TDIV	Thu, Apr 21, 2016	26.59	26.62	26.43	26.47
921	NASDAQ	TDIV	Wed, Apr 20, 2016	26.51	26.78	26.51	26.65
920	NASDAQ	TDIV	Tue, Apr 19, 2016	26.69	26.69	26.41	26.54
919	NASDAQ	TDIV	Mon, Apr 18, 2016	26.43	26.71	26.43	26.66
918	NASDAQ	TDIV	Fri, Apr 15, 2016	26.66	26.73	26.55	26.57
917	NASDAQ	TDIV	Thu, Apr 14, 2016	26.78	26.78	26.62	26.69
916	NASDAQ	TDIV	Wed, Apr 13, 2016	26.70	26.93	26.70	26.93
915	NASDAQ	TDIV	Tue, Apr 12, 2016	26.49	26.61	26.27	26.58
914	NASDAQ	TDIV	Mon, Apr 11, 2016	26.55	26.80	26.44	26.44
913	NASDAQ	TDIV	Fri, Apr 8, 2016	26.53	26.60	26.34	26.40
912	NASDAQ	TDIV	Thu, Apr 7, 2016	26.55	26.55	26.21	26.29
911	NASDAQ	TDIV	Wed, Apr 6, 2016	26.53	26.70	26.35	26.70
910	NASDAQ	TDIV	Tue, Apr 5, 2016	26.84	26.84	26.84	26.47
909	NASDAQ	TDIV	Mon, Apr 4, 2016	26.96	26.96	26.80	26.84
908	NASDAQ	TDIV	Fri, Apr 1, 2016	26.75	26.95	26.65	26.95
907	NASDAQ	TDIV	Thu, Mar 31, 2016	26.90	26.99	26.84	26.86
906	NASDAQ	TDIV	Wed, Mar 30, 2016	26.81	26.99	26.77	26.86
905	NASDAQ	TDIV	Tue, Mar 29, 2016	26.27	26.68	26.20	26.69
904	NASDAQ	TDIV	Mon, Mar 28, 2016	26.42	26.42	26.23	26.29
903	NASDAQ	TDIV	Thu, Mar 24, 2016	26.28	26.28	26.28	26.31
902	NASDAQ	TDIV	Wed, Mar 23, 2016	26.53	26.55	26.23	26.28
901	NASDAQ	TDIV	Tue, Mar 22, 2016	26.73	26.94	26.70	26.86
900	NASDAQ	TDIV	Mon, Mar 21, 2016	26.74	26.84	26.70	26.84
899	NASDAQ	TDIV	Fri, Mar 18, 2016	26.75	26.81	26.69	26.80
898	NASDAQ	TDIV	Thu, Mar 17, 2016	26.47	26.73	26.39	26.68
897	NASDAQ	TDIV	Wed, Mar 16, 2016	25.95	26.44	25.95	26.43
896	NASDAQ	TDIV	Tue, Mar 15, 2016	26.12	26.12	26.12	26.08
895	NASDAQ	TDIV	Mon, Mar 14, 2016	26.12	26.19	26.05	26.12
894	NASDAQ	TDIV	Fri, Mar 11, 2016	25.80	25.80	25.80	26.25
893	NASDAQ	TDIV	Thu, Mar 10, 2016	25.84	25.84	25.84	25.80
892	NASDAQ	TDIV	Wed, Mar 9, 2016	25.77	25.90	25.73	25.63
891	NASDAQ	TDIV	Tue, Mar 8, 2016	25.71	25.82	25.51	25.86
890	NASDAQ	TDIV	Mon, Mar 7, 2016	25.61	25.92	25.61	25.86
889	NASDAQ	TDIV	Fri, Mar 4, 2016	25.68	25.85	25.56	25.67
888	NASDAQ	TDIV	Thu, Mar 3, 2016	25.51	25.51	25.51	25.60
887	NASDAQ	TDIV	Wed, Mar 2, 2016	25.35	25.52	25.30	25.36
886	NASDAQ	TDIV	Tue, Mar 1, 2016	24.95	25.37	24.93	24.75
885	NASDAQ	TDIV	Mon, Feb 29, 2016	24.86	25.06	24.75	24.86
884	NASDAQ	TDIV	Fri, Feb 26, 2016	25.03	25.06	24.83	24.86
883	NASDAQ	TDIV	Thu, Feb 25, 2016	24.77	24.91	24.55	24.91
882	NASDAQ	TDIV	Wed, Feb 24, 2016	24.21	24.73	24.09	24.70
881	NASDAQ	TDIV	Tue, Feb 23, 2016	24.66	24.67	24.41	24.44
880	NASDAQ	TDIV	Mon, Feb 22, 2016	24.72	24.84	24.70	24.78
879	NASDAQ	TDIV	Fri, Feb 19, 2016	24.48	24.53	24.35	24.45
878	NASDAQ	TDIV	Thu, Feb 18, 2016	24.46	24.68	24.46	24.55
877	NASDAQ	TDIV	Wed, Feb 17, 2016	24.01	24.45	24.01	24.40
876	NASDAQ	TDIV	Tue, Feb 16, 2016	23.51	23.88	23.51	23.85
875	NASDAQ	TDIV	Fri, Feb 12, 2016	23.08	23.37	22.94	23.35
874	NASDAQ	TDIV	Thu, Feb 11, 2016	22.73	23.06	22.70	22.96
873	NASDAQ	TDIV	Wed, Feb 10, 2016	23.18	23.29	22.90	22.91
872	NASDAQ	TDIV	Tue, Feb 9, 2016	23.02	23.25	22.90	23.04
871	NASDAQ	TDIV	Mon, Feb 8, 2016	23.22	23.31	22.91	23.22
870	NASDAQ	TDIV	Fri, Feb 5, 2016	23.90	23.90	23.48	23.51
869	NASDAQ	TDIV	Thu, Feb 4, 2016	23.65	24.09	23.65	23.96
868	NASDAQ	TDIV	Wed, Feb 3, 2016	23.57	23.74	23.18	23.63
867	NASDAQ	TDIV	Tue, Feb 2, 2016	23.78	23.78	23.33	23.37
866	NASDAQ	TDIV	Mon, Feb 1, 2016	23.85	24.11	23.80	24.01
865	NASDAQ	TDIV	Fri, Jan 29, 2016	23.48	23.98	23.48	23.94
864	NASDAQ	TDIV	Thu, Jan 28, 2016	23.36	23.42	23.10	23.27
863	NASDAQ	TDIV	Wed, Jan 27, 2016	23.37	23.58	23.13	23.24
862	NASDAQ	TDIV	Tue, Jan 26, 2016	23.24	23.58	23.22	23.53
861	NASDAQ	TDIV	Mon, Jan 25, 2016	23.32	23.43	23.12	23.14
860	NASDAQ	TDIV	Fri, Jan 22, 2016	23.27	23.45	23.20	23.45
859	NASDAQ	TDIV	Thu, Jan 21, 2016	22.77	23.17	22.61	22.86
858	NASDAQ	TDIV	Wed, Jan 20, 2016	22.60	22.90	22.21	22.74
857	NASDAQ	TDIV	Tue, Jan 19, 2016	23.27	23.33	22.87	23.03
856	NASDAQ	TDIV	Fri, Jan 15, 2016	23.08	23.26	22.84	23.08
855	NASDAQ	TDIV	Thu, Jan 14, 2016	23.60	23.99	23.36	23.86
854	NASDAQ	TDIV	Wed, Jan 13, 2016	24.14	24.19	23.42	23.45
853	NASDAQ	TDIV	Tue, Jan 12, 2016	24.01	24.08	23.72	24.01
852	NASDAQ	TDIV	Mon, Jan 11, 2016	23.77	23.92	23.61	23.84
851	NASDAQ	TDIV	Fri, Jan 8, 2016	24.11	24.11	23.64	23.67
850	NASDAQ	TDIV	Thu, Jan 7, 2016	24.17	24.37	23.95	23.95
849	NASDAQ	TDIV	Wed, Jan 6, 2016	24.67	24.73	24.44	24.60
848	NASDAQ	TDIV	Tue, Jan 5, 2016	25.13	25.13	24.88	24.96
847	NASDAQ	TDIV	Mon, Jan 4, 2016	24.94	25.05	24.68	25.05
846	NASDAQ	TDIV	Thu, Dec 31, 2015	25.60	25.60	25.27	25.27
845	NASDAQ	TDIV	Wed, Dec 30, 2015	25.84	25.84	25.66	25.66
844	NASDAQ	TDIV	Tue, Dec 29, 2015	25.71	25.97	25.71	25.90
843	NASDAQ	TDIV	Mon, Dec 28, 2015	25.57	25.59	25.42	25.59
842	NASDAQ	TDIV	Thu, Dec 24, 2015	25.64	25.76	25.64	25.67
841	NASDAQ	TDIV	Wed, Dec 23, 2015	25.37	25.69	25.37	25.66
840	NASDAQ	TDIV	Tue, Dec 22, 2015	25.35	25.53	25.26	25.50
839	NASDAQ	TDIV	Mon, Dec 21, 2015	25.26	25.30	25.13	25.26
838	NASDAQ	TDIV	Fri, Dec 18, 2015	25.38	25.48	25.08	25.08
837	NASDAQ	TDIV	Thu, Dec 17, 2015	26.04	26.04	25.54	25.54
836	NASDAQ	TDIV	Wed, Dec 16, 2015	25.80	26.05	25.70	26.02
835	NASDAQ	TDIV	Tue, Dec 15, 2015	25.60	25.83	25.59	25.68
834	NASDAQ	TDIV	Mon, Dec 14, 2015	25.36	25.42	25.12	25.42
833	NASDAQ	TDIV	Fri, Dec 11, 2015	25.57	25.60	25.34	25.36
832	NASDAQ	TDIV	Thu, Dec 10, 2015	25.87	26.01	25.82	25.85
831	NASDAQ	TDIV	Wed, Dec 9, 2015	26.09	26.26	25.76	25.85
830	NASDAQ	TDIV	Tue, Dec 8, 2015	26.04	26.20	25.95	26.13
829	NASDAQ	TDIV	Mon, Dec 7, 2015	26.38	26.43	26.23	26.32
828	NASDAQ	TDIV	Fri, Dec 4, 2015	25.96	26.49	25.96	26.45
827	NASDAQ	TDIV	Thu, Dec 3, 2015	26.39	26.39	25.87	25.95
826	NASDAQ	TDIV	Wed, Dec 2, 2015	26.45	26.55	26.26	26.26
825	NASDAQ	TDIV	Tue, Dec 1, 2015	26.30	26.45	26.28	26.41
824	NASDAQ	TDIV	Mon, Nov 30, 2015	26.20	26.29	26.18	26.24
823	NASDAQ	TDIV	Fri, Nov 27, 2015	26.12	26.21	26.12	26.14
822	NASDAQ	TDIV	Wed, Nov 25, 2015	26.19	26.22	26.10	26.10
821	NASDAQ	TDIV	Tue, Nov 24, 2015	26.06	26.32	25.98	26.26
820	NASDAQ	TDIV	Mon, Nov 23, 2015	26.38	26.39	26.17	26.22
819	NASDAQ	TDIV	Fri, Nov 20, 2015	26.36	26.44	26.32	26.37
818	NASDAQ	TDIV	Thu, Nov 19, 2015	26.06	26.38	26.06	26.26
817	NASDAQ	TDIV	Wed, Nov 18, 2015	25.83	26.05	25.73	26.00
816	NASDAQ	TDIV	Tue, Nov 17, 2015	25.74	25.91	25.67	25.71
815	NASDAQ	TDIV	Mon, Nov 16, 2015	25.25	25.68	25.25	25.68
814	NASDAQ	TDIV	Fri, Nov 13, 2015	25.58	25.58	25.27	25.27
813	NASDAQ	TDIV	Thu, Nov 12, 2015	25.86	25.95	25.74	25.76
812	NASDAQ	TDIV	Wed, Nov 11, 2015	26.10	26.19	26.00	26.03
811	NASDAQ	TDIV	Tue, Nov 10, 2015	26.13	26.13	26.00	26.03
810	NASDAQ	TDIV	Mon, Nov 9, 2015	26.43	26.46	26.20	26.33
809	NASDAQ	TDIV	Fri, Nov 6, 2015	26.42	26.53	26.35	26.41
808	NASDAQ	TDIV	Thu, Nov 5, 2015	26.67	26.70	26.41	26.45
807	NASDAQ	TDIV	Wed, Nov 4, 2015	26.94	26.94	26.69	26.75
806	NASDAQ	TDIV	Tue, Nov 3, 2015	26.61	26.89	26.61	26.81
805	NASDAQ	TDIV	Mon, Nov 2, 2015	26.49	26.67	26.47	26.62
804	NASDAQ	TDIV	Fri, Oct 30, 2015	26.53	26.57	26.41	26.42
803	NASDAQ	TDIV	Thu, Oct 29, 2015	26.49	26.52	26.38	26.46
802	NASDAQ	TDIV	Wed, Oct 28, 2015	26.44	26.70	26.35	26.70
801	NASDAQ	TDIV	Tue, Oct 27, 2015	26.39	26.48	26.27	26.29
800	NASDAQ	TDIV	Mon, Oct 26, 2015	26.70	26.70	26.49	26.54
799	NASDAQ	TDIV	Fri, Oct 23, 2015	26.61	26.78	26.55	26.74
798	NASDAQ	TDIV	Thu, Oct 22, 2015	25.83	26.34	25.83	26.24
797	NASDAQ	TDIV	Wed, Oct 21, 2015	25.81	25.94	25.60	25.61
796	NASDAQ	TDIV	Tue, Oct 20, 2015	25.63	25.75	25.61	25.75
795	NASDAQ	TDIV	Mon, Oct 19, 2015	25.69	25.77	25.62	25.77
794	NASDAQ	TDIV	Fri, Oct 16, 2015	25.73	25.77	25.62	25.75
793	NASDAQ	TDIV	Thu, Oct 15, 2015	25.61	25.73	25.49	25.70
792	NASDAQ	TDIV	Wed, Oct 14, 2015	25.36	25.68	25.36	25.58
791	NASDAQ	TDIV	Tue, Oct 13, 2015	25.46	25.63	25.42	25.42
790	NASDAQ	TDIV	Mon, Oct 12, 2015	25.66	25.66	25.55	25.63
789	NASDAQ	TDIV	Fri, Oct 9, 2015	25.69	25.73	25.58	25.66
788	NASDAQ	TDIV	Thu, Oct 8, 2015	25.38	25.70	25.32	25.67
787	NASDAQ	TDIV	Wed, Oct 7, 2015	25.37	25.54	25.08	25.40
786	NASDAQ	TDIV	Tue, Oct 6, 2015	25.02	25.23	24.98	25.18
785	NASDAQ	TDIV	Mon, Oct 5, 2015	24.57	25.07	24.57	25.00
784	NASDAQ	TDIV	Fri, Oct 2, 2015	23.76	24.41	23.75	24.41
783	NASDAQ	TDIV	Thu, Oct 1, 2015	24.30	24.30	23.82	24.07
782	NASDAQ	TDIV	Wed, Sep 30, 2015	24.00	24.23	23.97	24.21
781	NASDAQ	TDIV	Tue, Sep 29, 2015	23.70	23.85	23.54	23.68
780	NASDAQ	TDIV	Mon, Sep 28, 2015	23.90	24.01	23.66	23.68
779	NASDAQ	TDIV	Fri, Sep 25, 2015	24.21	24.25	23.94	24.06
778	NASDAQ	TDIV	Thu, Sep 24, 2015	23.77	24.00	23.58	23.97
777	NASDAQ	TDIV	Wed, Sep 23, 2015	24.02	24.08	23.85	23.99
776	NASDAQ	TDIV	Tue, Sep 22, 2015	24.27	24.33	24.11	24.23
775	NASDAQ	TDIV	Mon, Sep 21, 2015	24.66	24.78	24.54	24.64
774	NASDAQ	TDIV	Fri, Sep 18, 2015	24.60	24.80	24.47	24.52
773	NASDAQ	TDIV	Thu, Sep 17, 2015	25.01	25.29	24.89	24.93
772	NASDAQ	TDIV	Wed, Sep 16, 2015	25.02	25.19	24.99	25.16
771	NASDAQ	TDIV	Tue, Sep 15, 2015	24.75	25.04	24.75	25.00
770	NASDAQ	TDIV	Mon, Sep 14, 2015	24.90	24.90	24.67	24.72
769	NASDAQ	TDIV	Fri, Sep 11, 2015	24.72	24.82	24.61	24.81
768	NASDAQ	TDIV	Thu, Sep 10, 2015	24.65	25.01	24.57	24.87
767	NASDAQ	TDIV	Wed, Sep 9, 2015	25.22	25.25	24.62	24.64
766	NASDAQ	TDIV	Tue, Sep 8, 2015	24.70	24.99	24.70	24.99
765	NASDAQ	TDIV	Fri, Sep 4, 2015	24.49	24.49	24.22	24.32
764	NASDAQ	TDIV	Thu, Sep 3, 2015	24.71	24.98	24.70	24.78
763	NASDAQ	TDIV	Wed, Sep 2, 2015	24.44	24.54	24.23	24.54
762	NASDAQ	TDIV	Tue, Sep 1, 2015	24.24	24.43	23.96	24.11
761	NASDAQ	TDIV	Mon, Aug 31, 2015	24.75	24.98	24.60	24.83
760	NASDAQ	TDIV	Fri, Aug 28, 2015	24.65	24.90	24.59	24.90
759	NASDAQ	TDIV	Thu, Aug 27, 2015	24.50	24.76	24.26	24.71
758	NASDAQ	TDIV	Wed, Aug 26, 2015	23.80	24.21	23.41	24.21
757	NASDAQ	TDIV	Tue, Aug 25, 2015	24.29	24.29	23.25	23.25
756	NASDAQ	TDIV	Mon, Aug 24, 2015	21.51	24.41	15.40	23.58
755	NASDAQ	TDIV	Fri, Aug 21, 2015	24.87	25.19	24.44	24.44
754	NASDAQ	TDIV	Thu, Aug 20, 2015	25.43	25.47	25.13	25.15
753	NASDAQ	TDIV	Wed, Aug 19, 2015	25.86	25.86	25.51	25.68
752	NASDAQ	TDIV	Tue, Aug 18, 2015	26.05	26.05	25.89	25.92
751	NASDAQ	TDIV	Mon, Aug 17, 2015	25.89	26.15	25.84	26.15
750	NASDAQ	TDIV	Fri, Aug 14, 2015	25.82	26.04	25.81	26.02
749	NASDAQ	TDIV	Thu, Aug 13, 2015	26.03	26.03	25.86	25.86
748	NASDAQ	TDIV	Wed, Aug 12, 2015	25.62	26.02	25.47	25.93
747	NASDAQ	TDIV	Tue, Aug 11, 2015	26.12	26.12	25.76	25.82
746	NASDAQ	TDIV	Mon, Aug 10, 2015	26.04	26.38	26.02	26.31
745	NASDAQ	TDIV	Fri, Aug 7, 2015	25.82	25.90	25.73	25.85
744	NASDAQ	TDIV	Thu, Aug 6, 2015	26.04	26.04	25.77	25.91
743	NASDAQ	TDIV	Wed, Aug 5, 2015	25.91	26.16	25.91	26.02
742	NASDAQ	TDIV	Tue, Aug 4, 2015	25.95	25.95	25.68	25.80
741	NASDAQ	TDIV	Mon, Aug 3, 2015	26.05	26.09	25.84	25.92
740	NASDAQ	TDIV	Fri, Jul 31, 2015	26.10	26.15	26.03	26.08
739	NASDAQ	TDIV	Thu, Jul 30, 2015	25.96	26.09	25.89	26.07
738	NASDAQ	TDIV	Wed, Jul 29, 2015	25.78	26.01	25.72	25.97
737	NASDAQ	TDIV	Tue, Jul 28, 2015	25.60	25.85	25.45	25.78
736	NASDAQ	TDIV	Mon, Jul 27, 2015	25.59	25.71	25.45	25.55
735	NASDAQ	TDIV	Fri, Jul 24, 2015	25.95	25.96	25.68	25.69
734	NASDAQ	TDIV	Thu, Jul 23, 2015	25.86	26.10	25.86	25.90
733	NASDAQ	TDIV	Wed, Jul 22, 2015	25.96	25.96	25.76	25.83
732	NASDAQ	TDIV	Tue, Jul 21, 2015	26.36	26.43	26.19	26.27
731	NASDAQ	TDIV	Mon, Jul 20, 2015	26.55	26.57	26.46	26.49
730	NASDAQ	TDIV	Fri, Jul 17, 2015	26.56	26.56	26.42	26.52
729	NASDAQ	TDIV	Thu, Jul 16, 2015	26.61	26.63	26.45	26.58
728	NASDAQ	TDIV	Wed, Jul 15, 2015	26.38	26.50	26.34	26.40
727	NASDAQ	TDIV	Tue, Jul 14, 2015	26.34	26.48	26.33	26.42
726	NASDAQ	TDIV	Mon, Jul 13, 2015	26.16	26.41	26.16	26.37
725	NASDAQ	TDIV	Fri, Jul 10, 2015	25.99	26.17	25.95	26.06
724	NASDAQ	TDIV	Thu, Jul 9, 2015	26.10	26.24	25.72	25.72
723	NASDAQ	TDIV	Wed, Jul 8, 2015	26.05	26.13	25.82	25.86
722	NASDAQ	TDIV	Tue, Jul 7, 2015	26.28	26.32	25.81	26.27
721	NASDAQ	TDIV	Mon, Jul 6, 2015	26.24	26.41	26.17	26.26
720	NASDAQ	TDIV	Thu, Jul 2, 2015	26.48	26.60	26.45	26.48
719	NASDAQ	TDIV	Wed, Jul 1, 2015	26.63	26.63	26.34	26.43
718	NASDAQ	TDIV	Tue, Jun 30, 2015	26.58	26.58	26.26	26.40
717	NASDAQ	TDIV	Mon, Jun 29, 2015	26.56	26.78	26.36	26.36
716	NASDAQ	TDIV	Fri, Jun 26, 2015	27.10	27.17	26.84	26.94
715	NASDAQ	TDIV	Thu, Jun 25, 2015	27.35	27.41	27.19	27.22
714	NASDAQ	TDIV	Wed, Jun 24, 2015	27.48	27.50	27.32	27.34
713	NASDAQ	TDIV	Tue, Jun 23, 2015	27.83	27.83	27.64	27.69
712	NASDAQ	TDIV	Mon, Jun 22, 2015	27.68	27.81	27.68	27.74
711	NASDAQ	TDIV	Fri, Jun 19, 2015	27.85	27.85	27.53	27.59
710	NASDAQ	TDIV	Thu, Jun 18, 2015	27.52	27.86	27.52	27.86
709	NASDAQ	TDIV	Wed, Jun 17, 2015	27.60	27.67	27.43	27.60
708	NASDAQ	TDIV	Tue, Jun 16, 2015	27.26	27.52	27.26	27.51
707	NASDAQ	TDIV	Mon, Jun 15, 2015	27.18	27.35	27.12	27.35
706	NASDAQ	TDIV	Fri, Jun 12, 2015	27.61	27.61	27.42	27.46
705	NASDAQ	TDIV	Thu, Jun 11, 2015	27.82	27.84	27.67	27.68
704	NASDAQ	TDIV	Wed, Jun 10, 2015	27.37	27.75	27.37	27.72
703	NASDAQ	TDIV	Tue, Jun 9, 2015	27.27	27.37	27.13	27.31
702	NASDAQ	TDIV	Mon, Jun 8, 2015	27.54	27.61	27.28	27.31
701	NASDAQ	TDIV	Fri, Jun 5, 2015	27.69	27.74	27.52	27.65
700	NASDAQ	TDIV	Thu, Jun 4, 2015	27.95	28.05	27.68	27.73
699	NASDAQ	TDIV	Wed, Jun 3, 2015	28.20	28.25	28.04	28.04
698	NASDAQ	TDIV	Tue, Jun 2, 2015	28.05	28.17	27.92	28.05
697	NASDAQ	TDIV	Mon, Jun 1, 2015	28.21	28.24	28.02	28.15
696	NASDAQ	TDIV	Fri, May 29, 2015	28.37	28.37	28.12	28.16
695	NASDAQ	TDIV	Thu, May 28, 2015	28.26	28.36	28.22	28.34
694	NASDAQ	TDIV	Wed, May 27, 2015	27.90	28.37	27.90	28.33
693	NASDAQ	TDIV	Tue, May 26, 2015	28.03	28.08	27.71	27.85
692	NASDAQ	TDIV	Fri, May 22, 2015	28.28	28.28	28.18	28.21
691	NASDAQ	TDIV	Thu, May 21, 2015	28.09	28.34	28.09	28.31
690	NASDAQ	TDIV	Wed, May 20, 2015	28.26	28.33	28.11	28.22
689	NASDAQ	TDIV	Tue, May 19, 2015	28.40	28.40	28.12	28.19
688	NASDAQ	TDIV	Mon, May 18, 2015	28.21	28.35	28.20	28.34
687	NASDAQ	TDIV	Fri, May 15, 2015	28.35	28.35	28.19	28.31
686	NASDAQ	TDIV	Thu, May 14, 2015	28.17	28.28	28.14	28.27
685	NASDAQ	TDIV	Wed, May 13, 2015	27.96	28.07	27.90	27.94
684	NASDAQ	TDIV	Tue, May 12, 2015	27.83	27.91	27.60	27.82
683	NASDAQ	TDIV	Mon, May 11, 2015	28.00	28.08	27.93	27.98
682	NASDAQ	TDIV	Fri, May 8, 2015	27.89	28.10	27.89	28.09
681	NASDAQ	TDIV	Thu, May 7, 2015	27.58	27.85	27.58	27.72
680	NASDAQ	TDIV	Wed, May 6, 2015	27.96	27.96	27.49	27.67
679	NASDAQ	TDIV	Tue, May 5, 2015	28.27	28.27	27.81	27.86
678	NASDAQ	TDIV	Mon, May 4, 2015	28.30	28.40	28.29	28.30
677	NASDAQ	TDIV	Fri, May 1, 2015	28.01	28.30	28.01	28.26
676	NASDAQ	TDIV	Thu, Apr 30, 2015	28.15	28.15	27.83	27.98
675	NASDAQ	TDIV	Wed, Apr 29, 2015	28.20	28.33	28.08	28.24
674	NASDAQ	TDIV	Tue, Apr 28, 2015	28.19	28.43	28.04	28.42
673	NASDAQ	TDIV	Mon, Apr 27, 2015	28.12	28.24	28.12	28.17
672	NASDAQ	TDIV	Fri, Apr 24, 2015	28.17	28.17	27.99	28.11
671	NASDAQ	TDIV	Thu, Apr 23, 2015	27.73	28.06	27.73	27.99
670	NASDAQ	TDIV	Wed, Apr 22, 2015	27.87	27.95	27.65	27.94
669	NASDAQ	TDIV	Tue, Apr 21, 2015	27.91	27.91	27.71	27.74
668	NASDAQ	TDIV	Mon, Apr 20, 2015	27.48	27.77	27.42	27.75
667	NASDAQ	TDIV	Fri, Apr 17, 2015	27.54	27.54	27.22	27.34
666	NASDAQ	TDIV	Thu, Apr 16, 2015	27.64	27.73	27.57	27.67
665	NASDAQ	TDIV	Wed, Apr 15, 2015	27.48	27.81	27.48	27.71
664	NASDAQ	TDIV	Tue, Apr 14, 2015	27.42	27.47	27.28	27.35
663	NASDAQ	TDIV	Mon, Apr 13, 2015	27.59	27.64	27.43	27.43
662	NASDAQ	TDIV	Fri, Apr 10, 2015	27.37	27.54	27.32	27.54
661	NASDAQ	TDIV	Thu, Apr 9, 2015	27.08	27.38	27.08	27.36
660	NASDAQ	TDIV	Wed, Apr 8, 2015	27.08	27.30	27.08	27.19
659	NASDAQ	TDIV	Tue, Apr 7, 2015	27.10	27.34	27.10	27.13
658	NASDAQ	TDIV	Mon, Apr 6, 2015	26.83	27.22	26.79	27.15
657	NASDAQ	TDIV	Thu, Apr 2, 2015	26.85	27.05	26.85	26.89
656	NASDAQ	TDIV	Wed, Apr 1, 2015	26.92	26.92	26.65	26.84
655	NASDAQ	TDIV	Tue, Mar 31, 2015	27.06	27.06	26.88	26.93
654	NASDAQ	TDIV	Mon, Mar 30, 2015	27.00	27.15	27.00	27.13
653	NASDAQ	TDIV	Fri, Mar 27, 2015	26.74	26.93	26.54	26.86
652	NASDAQ	TDIV	Thu, Mar 26, 2015	26.54	26.82	26.41	26.70
651	NASDAQ	TDIV	Wed, Mar 25, 2015	27.43	27.43	26.73	26.78
650	NASDAQ	TDIV	Tue, Mar 24, 2015	27.81	27.81	27.54	27.55
649	NASDAQ	TDIV	Mon, Mar 23, 2015	27.67	27.88	27.67	27.72
648	NASDAQ	TDIV	Fri, Mar 20, 2015	27.54	27.85	27.54	27.73
647	NASDAQ	TDIV	Thu, Mar 19, 2015	27.56	27.64	27.45	27.46
646	NASDAQ	TDIV	Wed, Mar 18, 2015	27.20	27.69	27.05	27.60
645	NASDAQ	TDIV	Tue, Mar 17, 2015	27.14	27.24	27.04	27.19
644	NASDAQ	TDIV	Mon, Mar 16, 2015	27.02	27.23	26.99	27.23
643	NASDAQ	TDIV	Fri, Mar 13, 2015	27.02	27.02	26.66	26.89
642	NASDAQ	TDIV	Thu, Mar 12, 2015	26.77	27.07	26.76	27.02
641	NASDAQ	TDIV	Wed, Mar 11, 2015	27.16	27.23	26.96	27.04
640	NASDAQ	TDIV	Tue, Mar 10, 2015	27.48	27.57	27.13	27.13
639	NASDAQ	TDIV	Mon, Mar 9, 2015	27.74	27.79	27.59	27.68
638	NASDAQ	TDIV	Fri, Mar 6, 2015	27.96	27.96	27.56	27.64
637	NASDAQ	TDIV	Thu, Mar 5, 2015	28.16	28.16	27.90	28.01
636	NASDAQ	TDIV	Wed, Mar 4, 2015	28.07	28.08	27.89	28.04
635	NASDAQ	TDIV	Tue, Mar 3, 2015	28.44	28.44	28.13	28.20
634	NASDAQ	TDIV	Mon, Mar 2, 2015	28.32	28.48	28.29	28.47
633	NASDAQ	TDIV	Fri, Feb 27, 2015	28.41	28.42	28.27	28.30
632	NASDAQ	TDIV	Thu, Feb 26, 2015	28.40	28.42	28.27	28.39
631	NASDAQ	TDIV	Wed, Feb 25, 2015	28.53	28.53	28.28	28.34
630	NASDAQ	TDIV	Tue, Feb 24, 2015	28.35	28.62	28.30	28.57
629	NASDAQ	TDIV	Mon, Feb 23, 2015	28.56	28.56	28.36	28.47
628	NASDAQ	TDIV	Fri, Feb 20, 2015	28.42	28.60	28.28	28.56
627	NASDAQ	TDIV	Thu, Feb 19, 2015	28.29	28.47	28.26	28.45
626	NASDAQ	TDIV	Wed, Feb 18, 2015	28.47	28.47	28.28	28.40
625	NASDAQ	TDIV	Tue, Feb 17, 2015	28.44	28.48	28.30	28.48
624	NASDAQ	TDIV	Fri, Feb 13, 2015	28.35	28.44	28.25	28.44
623	NASDAQ	TDIV	Thu, Feb 12, 2015	27.95	28.22	27.95	28.22
622	NASDAQ	TDIV	Wed, Feb 11, 2015	27.73	27.77	27.58	27.70
621	NASDAQ	TDIV	Tue, Feb 10, 2015	27.50	27.71	27.35	27.67
620	NASDAQ	TDIV	Mon, Feb 9, 2015	27.31	27.39	27.21	27.26
619	NASDAQ	TDIV	Fri, Feb 6, 2015	27.55	27.58	27.25	27.33
618	NASDAQ	TDIV	Thu, Feb 5, 2015	27.19	27.45	27.15	27.45
617	NASDAQ	TDIV	Wed, Feb 4, 2015	27.11	27.28	27.05	27.06
616	NASDAQ	TDIV	Tue, Feb 3, 2015	26.87	27.17	26.86	27.16
615	NASDAQ	TDIV	Mon, Feb 2, 2015	26.40	26.72	26.09	26.69
614	NASDAQ	TDIV	Fri, Jan 30, 2015	26.71	26.72	26.28	26.29
613	NASDAQ	TDIV	Thu, Jan 29, 2015	26.72	26.94	26.40	26.88
612	NASDAQ	TDIV	Wed, Jan 28, 2015	27.15	27.36	26.67	26.70
611	NASDAQ	TDIV	Tue, Jan 27, 2015	27.14	27.19	26.71	26.86
610	NASDAQ	TDIV	Mon, Jan 26, 2015	27.79	27.79	27.46	27.60
609	NASDAQ	TDIV	Fri, Jan 23, 2015	27.75	27.90	27.71	27.74
608	NASDAQ	TDIV	Thu, Jan 22, 2015	27.47	27.84	27.21	27.81
607	NASDAQ	TDIV	Wed, Jan 21, 2015	27.31	27.48	27.19	27.38
606	NASDAQ	TDIV	Tue, Jan 20, 2015	27.43	27.50	27.11	27.46
605	NASDAQ	TDIV	Fri, Jan 16, 2015	26.98	27.34	26.89	27.32
604	NASDAQ	TDIV	Thu, Jan 15, 2015	27.47	27.47	27.00	27.02
603	NASDAQ	TDIV	Wed, Jan 14, 2015	27.21	27.41	27.03	27.29
602	NASDAQ	TDIV	Tue, Jan 13, 2015	27.63	27.99	27.25	27.42
601	NASDAQ	TDIV	Mon, Jan 12, 2015	27.67	27.67	27.31	27.45
600	NASDAQ	TDIV	Fri, Jan 9, 2015	27.77	27.84	27.41	27.67
599	NASDAQ	TDIV	Thu, Jan 8, 2015	27.45	27.77	27.35	27.64
598	NASDAQ	TDIV	Wed, Jan 7, 2015	27.09	27.12	26.89	27.11
597	NASDAQ	TDIV	Tue, Jan 6, 2015	27.23	27.28	26.76	26.86
596	NASDAQ	TDIV	Mon, Jan 5, 2015	27.54	27.63	27.15	27.22
595	NASDAQ	TDIV	Fri, Jan 2, 2015	27.84	27.91	27.51	27.66
594	NASDAQ	TDIV	Wed, Dec 31, 2014	28.01	28.15	27.66	27.68
593	NASDAQ	TDIV	Tue, Dec 30, 2014	28.11	28.11	27.93	27.96
592	NASDAQ	TDIV	Mon, Dec 29, 2014	28.29	28.29	28.14	28.15
591	NASDAQ	TDIV	Fri, Dec 26, 2014	28.34	28.38	28.25	28.32
590	NASDAQ	TDIV	Wed, Dec 24, 2014	28.32	28.34	28.24	28.24
589	NASDAQ	TDIV	Tue, Dec 23, 2014	28.30	28.33	28.20	28.20
588	NASDAQ	TDIV	Mon, Dec 22, 2014	28.23	28.39	28.16	28.38
587	NASDAQ	TDIV	Fri, Dec 19, 2014	28.17	28.19	28.02	28.07
586	NASDAQ	TDIV	Thu, Dec 18, 2014	27.76	28.07	27.64	28.07
585	NASDAQ	TDIV	Wed, Dec 17, 2014	26.95	27.33	26.83	27.26
584	NASDAQ	TDIV	Tue, Dec 16, 2014	26.86	27.33	26.80	26.83
583	NASDAQ	TDIV	Mon, Dec 15, 2014	27.43	27.50	26.92	27.00
582	NASDAQ	TDIV	Fri, Dec 12, 2014	27.56	27.59	27.22	27.24
581	NASDAQ	TDIV	Thu, Dec 11, 2014	27.69	28.02	27.69	27.76
580	NASDAQ	TDIV	Wed, Dec 10, 2014	28.10	28.10	27.56	27.62
579	NASDAQ	TDIV	Tue, Dec 9, 2014	27.85	28.12	27.67	28.11
578	NASDAQ	TDIV	Mon, Dec 8, 2014	28.39	28.39	27.97	28.08
577	NASDAQ	TDIV	Fri, Dec 5, 2014	28.53	28.62	28.40	28.45
576	NASDAQ	TDIV	Thu, Dec 4, 2014	28.54	28.54	28.37	28.45
575	NASDAQ	TDIV	Wed, Dec 3, 2014	28.40	28.58	28.33	28.52
574	NASDAQ	TDIV	Tue, Dec 2, 2014	28.34	28.40	28.27	28.37
573	NASDAQ	TDIV	Mon, Dec 1, 2014	28.48	28.52	28.23	28.34
572	NASDAQ	TDIV	Fri, Nov 28, 2014	28.50	28.63	28.42	28.50
571	NASDAQ	TDIV	Wed, Nov 26, 2014	28.23	28.45	28.21	28.45
570	NASDAQ	TDIV	Tue, Nov 25, 2014	28.24	28.29	28.12	28.15
569	NASDAQ	TDIV	Mon, Nov 24, 2014	28.10	28.17	27.99	28.17
568	NASDAQ	TDIV	Fri, Nov 21, 2014	28.15	28.22	27.88	28.01
567	NASDAQ	TDIV	Thu, Nov 20, 2014	27.66	27.91	27.61	27.91
566	NASDAQ	TDIV	Wed, Nov 19, 2014	27.95	27.95	27.62	27.74
565	NASDAQ	TDIV	Tue, Nov 18, 2014	27.80	27.95	27.79	27.90
564	NASDAQ	TDIV	Mon, Nov 17, 2014	27.67	27.75	27.56	27.73
563	NASDAQ	TDIV	Fri, Nov 14, 2014	27.47	27.68	27.38	27.65
562	NASDAQ	TDIV	Thu, Nov 13, 2014	27.34	27.52	27.30	27.52
561	NASDAQ	TDIV	Wed, Nov 12, 2014	27.15	27.29	27.12	27.25
560	NASDAQ	TDIV	Tue, Nov 11, 2014	27.26	27.26	27.13	27.18
559	NASDAQ	TDIV	Mon, Nov 10, 2014	27.13	27.23	27.09	27.16
558	NASDAQ	TDIV	Fri, Nov 7, 2014	27.20	27.20	26.98	27.12
557	NASDAQ	TDIV	Thu, Nov 6, 2014	27.22	27.24	27.02	27.14
556	NASDAQ	TDIV	Wed, Nov 5, 2014	27.32	27.32	27.12	27.29
555	NASDAQ	TDIV	Tue, Nov 4, 2014	27.26	27.30	27.09	27.21
554	NASDAQ	TDIV	Mon, Nov 3, 2014	27.18	27.27	27.10	27.24
553	NASDAQ	TDIV	Fri, Oct 31, 2014	27.10	27.11	26.94	27.09
552	NASDAQ	TDIV	Thu, Oct 30, 2014	26.68	26.69	26.47	26.64
551	NASDAQ	TDIV	Wed, Oct 29, 2014	26.76	26.81	26.59	26.74
550	NASDAQ	TDIV	Tue, Oct 28, 2014	26.48	26.69	26.46	26.69
549	NASDAQ	TDIV	Mon, Oct 27, 2014	26.24	26.38	26.19	26.33
548	NASDAQ	TDIV	Fri, Oct 24, 2014	26.22	26.34	26.09	26.34
547	NASDAQ	TDIV	Thu, Oct 23, 2014	26.04	26.19	25.92	26.06
546	NASDAQ	TDIV	Wed, Oct 22, 2014	26.11	26.11	25.79	25.81
545	NASDAQ	TDIV	Tue, Oct 21, 2014	25.75	26.03	25.63	26.03
544	NASDAQ	TDIV	Mon, Oct 20, 2014	25.23	25.52	25.10	25.49
543	NASDAQ	TDIV	Fri, Oct 17, 2014	25.46	25.64	25.35	25.50
542	NASDAQ	TDIV	Thu, Oct 16, 2014	25.00	25.35	24.75	25.18
541	NASDAQ	TDIV	Wed, Oct 15, 2014	25.06	25.33	24.64	25.27
540	NASDAQ	TDIV	Tue, Oct 14, 2014	25.44	25.65	25.29	25.37
539	NASDAQ	TDIV	Mon, Oct 13, 2014	25.54	25.71	25.24	25.25
538	NASDAQ	TDIV	Fri, Oct 10, 2014	26.10	26.31	25.56	25.58
537	NASDAQ	TDIV	Thu, Oct 9, 2014	26.76	26.81	26.31	26.36
536	NASDAQ	TDIV	Wed, Oct 8, 2014	26.40	26.87	26.20	26.84
535	NASDAQ	TDIV	Tue, Oct 7, 2014	26.66	26.70	26.36	26.38
534	NASDAQ	TDIV	Mon, Oct 6, 2014	26.93	26.98	26.71	26.79
533	NASDAQ	TDIV	Fri, Oct 3, 2014	26.71	26.89	26.62	26.80
532	NASDAQ	TDIV	Thu, Oct 2, 2014	26.60	26.66	26.32	26.60
531	NASDAQ	TDIV	Wed, Oct 1, 2014	27.00	27.23	26.59	26.64
530	NASDAQ	TDIV	Tue, Sep 30, 2014	27.09	27.18	26.94	27.08
529	NASDAQ	TDIV	Mon, Sep 29, 2014	26.90	27.09	26.71	27.05
528	NASDAQ	TDIV	Fri, Sep 26, 2014	26.95	27.16	26.86	27.10
527	NASDAQ	TDIV	Thu, Sep 25, 2014	27.39	27.39	26.88	26.91
526	NASDAQ	TDIV	Wed, Sep 24, 2014	27.28	27.46	27.17	27.45
525	NASDAQ	TDIV	Tue, Sep 23, 2014	27.43	27.48	27.31	27.32
524	NASDAQ	TDIV	Mon, Sep 22, 2014	27.71	27.73	27.54	27.61
523	NASDAQ	TDIV	Fri, Sep 19, 2014	28.01	28.22	27.66	27.75
522	NASDAQ	TDIV	Thu, Sep 18, 2014	27.85	27.93	27.78	27.93
521	NASDAQ	TDIV	Wed, Sep 17, 2014	27.67	27.87	27.65	27.74
520	NASDAQ	TDIV	Tue, Sep 16, 2014	27.50	27.77	27.49	27.74
519	NASDAQ	TDIV	Mon, Sep 15, 2014	27.73	27.73	27.47	27.56
518	NASDAQ	TDIV	Fri, Sep 12, 2014	27.81	27.81	27.61	27.69
517	NASDAQ	TDIV	Thu, Sep 11, 2014	27.68	27.85	27.59	27.85
516	NASDAQ	TDIV	Wed, Sep 10, 2014	27.72	27.82	27.62	27.80
515	NASDAQ	TDIV	Tue, Sep 9, 2014	27.85	27.90	27.65	27.71
514	NASDAQ	TDIV	Mon, Sep 8, 2014	27.83	27.91	27.68	27.81
513	NASDAQ	TDIV	Fri, Sep 5, 2014	27.74	27.83	27.69	27.83
512	NASDAQ	TDIV	Thu, Sep 4, 2014	27.76	27.87	27.62	27.70
511	NASDAQ	TDIV	Wed, Sep 3, 2014	27.85	27.85	27.70	27.73
510	NASDAQ	TDIV	Tue, Sep 2, 2014	27.87	27.87	27.63	27.73
509	NASDAQ	TDIV	Fri, Aug 29, 2014	27.73	27.79	27.64	27.77
508	NASDAQ	TDIV	Thu, Aug 28, 2014	27.65	27.71	27.53	27.68
507	NASDAQ	TDIV	Wed, Aug 27, 2014	27.72	27.72	27.59	27.70
506	NASDAQ	TDIV	Tue, Aug 26, 2014	27.67	27.68	27.59	27.64
505	NASDAQ	TDIV	Mon, Aug 25, 2014	27.71	27.85	27.52	27.58
504	NASDAQ	TDIV	Fri, Aug 22, 2014	27.66	27.66	27.53	27.56
503	NASDAQ	TDIV	Thu, Aug 21, 2014	27.51	27.62	27.42	27.60
502	NASDAQ	TDIV	Wed, Aug 20, 2014	27.40	27.45	27.34	27.42
501	NASDAQ	TDIV	Tue, Aug 19, 2014	27.39	27.39	27.30	27.39
500	NASDAQ	TDIV	Mon, Aug 18, 2014	27.26	27.29	27.17	27.27
499	NASDAQ	TDIV	Fri, Aug 15, 2014	27.18	27.20	26.92	27.15
498	NASDAQ	TDIV	Thu, Aug 14, 2014	26.97	27.05	26.95	27.05
497	NASDAQ	TDIV	Wed, Aug 13, 2014	26.94	27.01	26.85	27.01
496	NASDAQ	TDIV	Tue, Aug 12, 2014	26.79	26.82	26.64	26.81
495	NASDAQ	TDIV	Mon, Aug 11, 2014	26.74	26.84	26.70	26.78
494	NASDAQ	TDIV	Fri, Aug 8, 2014	26.40	26.60	26.33	26.59
493	NASDAQ	TDIV	Thu, Aug 7, 2014	26.69	26.69	26.34	26.40
492	NASDAQ	TDIV	Wed, Aug 6, 2014	26.50	26.72	26.45	26.60
491	NASDAQ	TDIV	Tue, Aug 5, 2014	26.78	26.79	26.50	26.62
490	NASDAQ	TDIV	Mon, Aug 4, 2014	26.77	26.92	26.65	26.89
489	NASDAQ	TDIV	Fri, Aug 1, 2014	26.84	26.91	26.58	26.70
488	NASDAQ	TDIV	Thu, Jul 31, 2014	27.06	27.14	26.83	26.87
487	NASDAQ	TDIV	Wed, Jul 30, 2014	27.36	27.36	27.11	27.25
486	NASDAQ	TDIV	Tue, Jul 29, 2014	27.48	27.50	27.24	27.26
485	NASDAQ	TDIV	Mon, Jul 28, 2014	27.21	27.28	27.00	27.25
484	NASDAQ	TDIV	Fri, Jul 25, 2014	27.26	27.26	27.04	27.11
483	NASDAQ	TDIV	Thu, Jul 24, 2014	27.25	27.33	27.21	27.28
482	NASDAQ	TDIV	Wed, Jul 23, 2014	27.42	27.43	27.29	27.33
481	NASDAQ	TDIV	Tue, Jul 22, 2014	27.30	27.46	27.28	27.41
480	NASDAQ	TDIV	Mon, Jul 21, 2014	27.18	27.25	27.04	27.20
479	NASDAQ	TDIV	Fri, Jul 18, 2014	27.08	27.23	27.02	27.20
478	NASDAQ	TDIV	Thu, Jul 17, 2014	27.28	27.32	26.93	27.00
477	NASDAQ	TDIV	Wed, Jul 16, 2014	27.16	27.36	27.12	27.33
476	NASDAQ	TDIV	Tue, Jul 15, 2014	26.90	27.00	26.72	26.86
475	NASDAQ	TDIV	Mon, Jul 14, 2014	26.92	26.99	26.89	26.92
474	NASDAQ	TDIV	Fri, Jul 11, 2014	26.78	26.81	26.69	26.79
473	NASDAQ	TDIV	Thu, Jul 10, 2014	26.51	26.84	26.50	26.73
472	NASDAQ	TDIV	Wed, Jul 9, 2014	26.75	26.83	26.66	26.80
471	NASDAQ	TDIV	Tue, Jul 8, 2014	26.91	26.93	26.60	26.72
470	NASDAQ	TDIV	Mon, Jul 7, 2014	26.92	26.92	26.82	26.89
469	NASDAQ	TDIV	Thu, Jul 3, 2014	26.79	26.94	26.77	26.88
468	NASDAQ	TDIV	Wed, Jul 2, 2014	26.75	26.77	26.67	26.77
467	NASDAQ	TDIV	Tue, Jul 1, 2014	26.48	26.77	26.45	26.69
466	NASDAQ	TDIV	Mon, Jun 30, 2014	26.46	26.53	26.40	26.48
465	NASDAQ	TDIV	Fri, Jun 27, 2014	26.27	26.43	26.22	26.43
464	NASDAQ	TDIV	Thu, Jun 26, 2014	26.34	26.34	26.12	26.31
463	NASDAQ	TDIV	Wed, Jun 25, 2014	26.21	26.34	26.12	26.31
462	NASDAQ	TDIV	Tue, Jun 24, 2014	26.34	26.48	26.16	26.26
461	NASDAQ	TDIV	Mon, Jun 23, 2014	26.55	26.56	26.44	26.54
460	NASDAQ	TDIV	Fri, Jun 20, 2014	26.54	26.57	26.45	26.54
459	NASDAQ	TDIV	Thu, Jun 19, 2014	26.62	26.62	26.49	26.59
458	NASDAQ	TDIV	Wed, Jun 18, 2014	26.55	26.63	26.40	26.62
457	NASDAQ	TDIV	Tue, Jun 17, 2014	26.50	26.59	26.46	26.55
456	NASDAQ	TDIV	Mon, Jun 16, 2014	26.45	26.57	26.40	26.50
455	NASDAQ	TDIV	Fri, Jun 13, 2014	26.35	26.50	26.33	26.42
454	NASDAQ	TDIV	Thu, Jun 12, 2014	26.24	26.36	26.10	26.20
453	NASDAQ	TDIV	Wed, Jun 11, 2014	26.40	26.45	26.27	26.32
452	NASDAQ	TDIV	Tue, Jun 10, 2014	26.43	26.50	26.36	26.46
451	NASDAQ	TDIV	Mon, Jun 9, 2014	26.35	26.50	26.35	26.41
450	NASDAQ	TDIV	Fri, Jun 6, 2014	26.36	26.43	26.34	26.40
449	NASDAQ	TDIV	Thu, Jun 5, 2014	26.09	26.29	26.03	26.28
448	NASDAQ	TDIV	Wed, Jun 4, 2014	26.05	26.15	26.01	26.12
447	NASDAQ	TDIV	Tue, Jun 3, 2014	26.02	26.10	25.95	26.08
446	NASDAQ	TDIV	Mon, Jun 2, 2014	26.07	26.10	25.93	26.09
445	NASDAQ	TDIV	Fri, May 30, 2014	25.98	26.03	25.92	25.98
444	NASDAQ	TDIV	Thu, May 29, 2014	25.96	25.96	25.85	25.96
443	NASDAQ	TDIV	Wed, May 28, 2014	25.92	25.95	25.86	25.90
442	NASDAQ	TDIV	Tue, May 27, 2014	25.86	25.91	25.76	25.89
441	NASDAQ	TDIV	Fri, May 23, 2014	25.54	25.76	25.54	25.76
440	NASDAQ	TDIV	Thu, May 22, 2014	25.57	25.64	25.50	25.53
439	NASDAQ	TDIV	Wed, May 21, 2014	25.50	25.55	25.42	25.53
438	NASDAQ	TDIV	Tue, May 20, 2014	25.57	25.57	25.32	25.39
437	NASDAQ	TDIV	Mon, May 19, 2014	25.41	25.61	25.37	25.60
436	NASDAQ	TDIV	Fri, May 16, 2014	25.30	25.46	25.25	25.42
435	NASDAQ	TDIV	Thu, May 15, 2014	25.43	25.53	25.25	25.33
434	NASDAQ	TDIV	Wed, May 14, 2014	25.41	25.48	25.32	25.37
433	NASDAQ	TDIV	Tue, May 13, 2014	25.55	25.55	25.41	25.49
432	NASDAQ	TDIV	Mon, May 12, 2014	25.35	25.53	25.35	25.50
431	NASDAQ	TDIV	Fri, May 9, 2014	25.25	25.25	25.10	25.25
430	NASDAQ	TDIV	Thu, May 8, 2014	25.07	25.45	25.07	25.24
429	NASDAQ	TDIV	Wed, May 7, 2014	25.16	25.20	24.90	25.20
428	NASDAQ	TDIV	Tue, May 6, 2014	25.17	25.19	25.04	25.08
427	NASDAQ	TDIV	Mon, May 5, 2014	25.03	25.20	25.01	25.19
426	NASDAQ	TDIV	Fri, May 2, 2014	25.26	25.27	25.13	25.18
425	NASDAQ	TDIV	Thu, May 1, 2014	25.31	25.32	25.11	25.19
424	NASDAQ	TDIV	Wed, Apr 30, 2014	25.19	25.35	25.13	25.30
423	NASDAQ	TDIV	Tue, Apr 29, 2014	25.23	25.28	25.14	25.23
422	NASDAQ	TDIV	Mon, Apr 28, 2014	24.96	25.16	24.81	25.08
421	NASDAQ	TDIV	Fri, Apr 25, 2014	25.11	25.11	24.75	24.81
420	NASDAQ	TDIV	Thu, Apr 24, 2014	25.02	25.24	25.02	25.14
419	NASDAQ	TDIV	Wed, Apr 23, 2014	25.14	25.14	24.95	25.05
418	NASDAQ	TDIV	Tue, Apr 22, 2014	25.18	25.23	25.11	25.21
417	NASDAQ	TDIV	Mon, Apr 21, 2014	25.15	25.23	25.01	25.18
416	NASDAQ	TDIV	Thu, Apr 17, 2014	24.90	25.14	24.86	25.10
415	NASDAQ	TDIV	Wed, Apr 16, 2014	25.00	25.00	24.77	25.00
414	NASDAQ	TDIV	Tue, Apr 15, 2014	24.87	24.97	24.55	24.86
413	NASDAQ	TDIV	Mon, Apr 14, 2014	24.77	24.87	24.61	24.84
412	NASDAQ	TDIV	Fri, Apr 11, 2014	24.78	24.92	24.60	24.64
411	NASDAQ	TDIV	Thu, Apr 10, 2014	25.35	25.35	24.80	24.86
410	NASDAQ	TDIV	Wed, Apr 9, 2014	25.07	25.30	25.07	25.32
409	NASDAQ	TDIV	Tue, Apr 8, 2014	24.96	25.12	24.87	25.11
408	NASDAQ	TDIV	Mon, Apr 7, 2014	24.95	25.09	24.92	24.98
407	NASDAQ	TDIV	Fri, Apr 4, 2014	25.51	25.51	24.95	25.02
406	NASDAQ	TDIV	Thu, Apr 3, 2014	25.40	25.45	25.29	25.35
405	NASDAQ	TDIV	Wed, Apr 2, 2014	25.45	25.45	25.30	25.44
404	NASDAQ	TDIV	Tue, Apr 1, 2014	25.18	25.44	25.16	25.39
403	NASDAQ	TDIV	Mon, Mar 31, 2014	25.08	25.22	25.02	25.12
402	NASDAQ	TDIV	Fri, Mar 28, 2014	24.76	25.02	24.76	24.88
401	NASDAQ	TDIV	Thu, Mar 27, 2014	24.75	24.84	24.63	24.67
400	NASDAQ	TDIV	Wed, Mar 26, 2014	24.86	25.06	24.74	24.75
399	NASDAQ	TDIV	Tue, Mar 25, 2014	24.64	24.89	24.64	24.87
398	NASDAQ	TDIV	Mon, Mar 24, 2014	24.83	24.96	24.68	24.89
397	NASDAQ	TDIV	Fri, Mar 21, 2014	25.00	25.09	24.79	24.84
396	NASDAQ	TDIV	Thu, Mar 20, 2014	24.63	25.00	24.63	24.91
395	NASDAQ	TDIV	Wed, Mar 19, 2014	24.65	24.84	24.59	24.70
394	NASDAQ	TDIV	Tue, Mar 18, 2014	24.38	24.74	24.37	24.73
393	NASDAQ	TDIV	Mon, Mar 17, 2014	24.18	24.46	24.18	24.41
392	NASDAQ	TDIV	Fri, Mar 14, 2014	24.19	24.29	24.09	24.14
391	NASDAQ	TDIV	Thu, Mar 13, 2014	24.64	24.64	24.15	24.23
390	NASDAQ	TDIV	Wed, Mar 12, 2014	24.41	24.55	24.34	24.50
389	NASDAQ	TDIV	Tue, Mar 11, 2014	24.60	24.67	24.40	24.49
388	NASDAQ	TDIV	Mon, Mar 10, 2014	24.59	24.60	24.45	24.54
387	NASDAQ	TDIV	Fri, Mar 7, 2014	24.72	24.72	24.50	24.57
386	NASDAQ	TDIV	Thu, Mar 6, 2014	24.71	24.71	24.61	24.64
385	NASDAQ	TDIV	Wed, Mar 5, 2014	24.69	24.69	24.60	24.65
384	NASDAQ	TDIV	Tue, Mar 4, 2014	24.59	24.69	24.57	24.69
383	NASDAQ	TDIV	Mon, Mar 3, 2014	24.32	24.39	24.13	24.31
382	NASDAQ	TDIV	Fri, Feb 28, 2014	24.54	24.65	24.37	24.53
381	NASDAQ	TDIV	Thu, Feb 27, 2014	24.37	24.53	24.30	24.53
380	NASDAQ	TDIV	Wed, Feb 26, 2014	24.38	24.48	24.30	24.39
379	NASDAQ	TDIV	Tue, Feb 25, 2014	24.44	24.44	24.26	24.32
378	NASDAQ	TDIV	Mon, Feb 24, 2014	24.41	24.55	24.39	24.47
377	NASDAQ	TDIV	Fri, Feb 21, 2014	24.51	24.54	24.35	24.37
376	NASDAQ	TDIV	Thu, Feb 20, 2014	24.27	24.46	24.24	24.44
375	NASDAQ	TDIV	Wed, Feb 19, 2014	24.35	24.39	24.21	24.24
374	NASDAQ	TDIV	Tue, Feb 18, 2014	24.30	24.40	24.26	24.35
373	NASDAQ	TDIV	Fri, Feb 14, 2014	24.27	24.43	24.18	24.39
372	NASDAQ	TDIV	Thu, Feb 13, 2014	24.01	24.31	24.01	24.31
371	NASDAQ	TDIV	Wed, Feb 12, 2014	24.10	24.21	24.06	24.18
370	NASDAQ	TDIV	Tue, Feb 11, 2014	23.79	24.14	23.79	24.03
369	NASDAQ	TDIV	Mon, Feb 10, 2014	23.74	23.83	23.65	23.83
368	NASDAQ	TDIV	Fri, Feb 7, 2014	23.59	23.78	23.48	23.75
367	NASDAQ	TDIV	Thu, Feb 6, 2014	23.22	23.49	23.00	23.43
366	NASDAQ	TDIV	Wed, Feb 5, 2014	23.14	23.28	23.00	23.14
365	NASDAQ	TDIV	Tue, Feb 4, 2014	23.24	23.24	23.06	23.19
364	NASDAQ	TDIV	Mon, Feb 3, 2014	23.55	23.64	23.11	23.16
363	NASDAQ	TDIV	Fri, Jan 31, 2014	23.56	23.79	23.49	23.69
362	NASDAQ	TDIV	Thu, Jan 30, 2014	23.60	23.72	23.54	23.72
361	NASDAQ	TDIV	Wed, Jan 29, 2014	23.39	23.66	23.35	23.53
360	NASDAQ	TDIV	Tue, Jan 28, 2014	23.69	23.69	23.50	23.60
359	NASDAQ	TDIV	Mon, Jan 27, 2014	24.01	24.03	23.78	23.86
358	NASDAQ	TDIV	Fri, Jan 24, 2014	24.35	24.35	24.01	24.07
357	NASDAQ	TDIV	Thu, Jan 23, 2014	24.44	24.45	24.28	24.45
356	NASDAQ	TDIV	Wed, Jan 22, 2014	24.55	24.62	24.49	24.56
355	NASDAQ	TDIV	Tue, Jan 21, 2014	24.74	24.74	24.46	24.61
354	NASDAQ	TDIV	Fri, Jan 17, 2014	24.62	24.68	24.53	24.62
353	NASDAQ	TDIV	Thu, Jan 16, 2014	24.77	24.81	24.64	24.76
352	NASDAQ	TDIV	Wed, Jan 15, 2014	24.61	24.80	24.59	24.74
351	NASDAQ	TDIV	Tue, Jan 14, 2014	24.16	24.52	24.16	24.49
350	NASDAQ	TDIV	Mon, Jan 13, 2014	24.28	24.38	24.00	24.07
349	NASDAQ	TDIV	Fri, Jan 10, 2014	24.25	24.31	24.11	24.25
348	NASDAQ	TDIV	Thu, Jan 9, 2014	24.50	24.50	24.07	24.18
347	NASDAQ	TDIV	Wed, Jan 8, 2014	24.39	24.40	24.25	24.34
346	NASDAQ	TDIV	Tue, Jan 7, 2014	24.35	24.45	24.31	24.42
345	NASDAQ	TDIV	Mon, Jan 6, 2014	24.29	24.34	24.19	24.26
344	NASDAQ	TDIV	Fri, Jan 3, 2014	24.43	24.43	24.25	24.32
343	NASDAQ	TDIV	Thu, Jan 2, 2014	24.54	24.54	24.31	24.32
342	NASDAQ	TDIV	Tue, Dec 31, 2013	24.59	24.68	24.54	24.67
341	NASDAQ	TDIV	Mon, Dec 30, 2013	24.47	24.57	24.42	24.56
340	NASDAQ	TDIV	Fri, Dec 27, 2013	24.77	24.77	24.45	24.52
339	NASDAQ	TDIV	Thu, Dec 26, 2013	24.44	24.50	24.39	24.50
338	NASDAQ	TDIV	Tue, Dec 24, 2013	24.31	24.40	24.28	24.32
337	NASDAQ	TDIV	Mon, Dec 23, 2013	24.15	24.27	24.10	24.27
336	NASDAQ	TDIV	Fri, Dec 20, 2013	23.92	24.05	23.90	24.04
335	NASDAQ	TDIV	Thu, Dec 19, 2013	23.87	23.90	23.76	23.88
334	NASDAQ	TDIV	Wed, Dec 18, 2013	23.68	23.87	23.39	23.87
333	NASDAQ	TDIV	Tue, Dec 17, 2013	23.71	23.91	23.70	23.84
332	NASDAQ	TDIV	Mon, Dec 16, 2013	23.57	23.82	23.57	23.77
331	NASDAQ	TDIV	Fri, Dec 13, 2013	23.61	23.71	23.47	23.47
330	NASDAQ	TDIV	Thu, Dec 12, 2013	23.80	23.83	23.63	23.68
329	NASDAQ	TDIV	Wed, Dec 11, 2013	24.09	24.10	23.82	23.84
328	NASDAQ	TDIV	Tue, Dec 10, 2013	24.04	24.15	24.03	24.08
327	NASDAQ	TDIV	Mon, Dec 9, 2013	24.23	24.26	24.11	24.12
326	NASDAQ	TDIV	Fri, Dec 6, 2013	24.04	24.18	24.02	24.14
325	NASDAQ	TDIV	Thu, Dec 5, 2013	24.03	24.03	23.81	23.85
324	NASDAQ	TDIV	Wed, Dec 4, 2013	23.91	24.07	23.83	23.96
323	NASDAQ	TDIV	Tue, Dec 3, 2013	23.92	24.00	23.82	23.94
322	NASDAQ	TDIV	Mon, Dec 2, 2013	24.08	24.08	23.86	23.87
321	NASDAQ	TDIV	Fri, Nov 29, 2013	24.28	24.28	23.99	24.04
320	NASDAQ	TDIV	Wed, Nov 27, 2013	24.00	24.00	23.85	23.98
319	NASDAQ	TDIV	Tue, Nov 26, 2013	23.89	23.89	23.69	23.79
318	NASDAQ	TDIV	Mon, Nov 25, 2013	23.79	23.81	23.70	23.76
317	NASDAQ	TDIV	Fri, Nov 22, 2013	24.03	24.03	23.71	23.78
316	NASDAQ	TDIV	Thu, Nov 21, 2013	23.99	23.99	23.65	23.87
315	NASDAQ	TDIV	Wed, Nov 20, 2013	23.94	23.94	23.63	23.71
314	NASDAQ	TDIV	Tue, Nov 19, 2013	23.89	23.90	23.60	23.73
313	NASDAQ	TDIV	Mon, Nov 18, 2013	24.27	24.27	23.76	23.81
312	NASDAQ	TDIV	Fri, Nov 15, 2013	23.86	23.93	23.75	23.93
311	NASDAQ	TDIV	Thu, Nov 14, 2013	23.78	23.83	23.67	23.81
310	NASDAQ	TDIV	Wed, Nov 13, 2013	23.73	24.05	23.73	24.05
309	NASDAQ	TDIV	Tue, Nov 12, 2013	23.73	23.89	23.71	23.87
308	NASDAQ	TDIV	Mon, Nov 11, 2013	23.76	23.82	23.71	23.81
307	NASDAQ	TDIV	Fri, Nov 8, 2013	23.65	23.79	23.50	23.79
306	NASDAQ	TDIV	Thu, Nov 7, 2013	23.90	23.90	23.56	23.57
305	NASDAQ	TDIV	Wed, Nov 6, 2013	23.86	23.89	23.75	23.88
304	NASDAQ	TDIV	Tue, Nov 5, 2013	23.69	23.78	23.60	23.72
303	NASDAQ	TDIV	Mon, Nov 4, 2013	23.82	23.82	23.67	23.80
302	NASDAQ	TDIV	Fri, Nov 1, 2013	23.76	23.78	23.57	23.72
301	NASDAQ	TDIV	Thu, Oct 31, 2013	23.71	23.79	23.65	23.69
300	NASDAQ	TDIV	Wed, Oct 30, 2013	23.80	23.82	23.62	23.72
299	NASDAQ	TDIV	Tue, Oct 29, 2013	23.70	23.77	23.62	23.75
298	NASDAQ	TDIV	Mon, Oct 28, 2013	23.61	23.61	23.47	23.59
297	NASDAQ	TDIV	Fri, Oct 25, 2013	23.54	23.59	23.45	23.54
296	NASDAQ	TDIV	Thu, Oct 24, 2013	23.36	23.39	23.23	23.32
295	NASDAQ	TDIV	Wed, Oct 23, 2013	23.50	23.50	23.26	23.27
294	NASDAQ	TDIV	Tue, Oct 22, 2013	23.55	23.55	23.39	23.49
293	NASDAQ	TDIV	Mon, Oct 21, 2013	23.43	23.48	23.28	23.44
292	NASDAQ	TDIV	Fri, Oct 18, 2013	23.26	23.35	23.17	23.33
291	NASDAQ	TDIV	Thu, Oct 17, 2013	23.08	23.23	22.95	23.23
290	NASDAQ	TDIV	Wed, Oct 16, 2013	23.11	23.25	23.10	23.19
289	NASDAQ	TDIV	Tue, Oct 15, 2013	23.12	23.17	23.00	23.01
288	NASDAQ	TDIV	Mon, Oct 14, 2013	22.94	23.17	22.90	23.14
287	NASDAQ	TDIV	Fri, Oct 11, 2013	22.81	23.03	22.75	23.02
286	NASDAQ	TDIV	Thu, Oct 10, 2013	22.62	22.86	22.61	22.85
285	NASDAQ	TDIV	Wed, Oct 9, 2013	22.36	22.52	22.26	22.47
284	NASDAQ	TDIV	Tue, Oct 8, 2013	22.56	22.63	22.32	22.33
283	NASDAQ	TDIV	Mon, Oct 7, 2013	22.66	22.73	22.54	22.61
282	NASDAQ	TDIV	Fri, Oct 4, 2013	22.62	22.76	22.58	22.73
281	NASDAQ	TDIV	Thu, Oct 3, 2013	22.81	22.81	22.50	22.64
280	NASDAQ	TDIV	Wed, Oct 2, 2013	22.67	22.81	22.61	22.81
279	NASDAQ	TDIV	Tue, Oct 1, 2013	22.62	22.84	22.62	22.72
278	NASDAQ	TDIV	Mon, Sep 30, 2013	22.48	22.65	22.25	22.54
277	NASDAQ	TDIV	Fri, Sep 27, 2013	22.73	22.73	22.59	22.65
276	NASDAQ	TDIV	Thu, Sep 26, 2013	22.93	22.99	22.78	22.83
275	NASDAQ	TDIV	Wed, Sep 25, 2013	22.85	22.93	22.76	22.90
274	NASDAQ	TDIV	Tue, Sep 24, 2013	22.82	22.94	22.75	22.83
273	NASDAQ	TDIV	Mon, Sep 23, 2013	22.78	22.93	22.77	22.82
272	NASDAQ	TDIV	Fri, Sep 20, 2013	23.02	23.02	22.73	22.80
271	NASDAQ	TDIV	Thu, Sep 19, 2013	23.03	23.16	23.03	23.08
270	NASDAQ	TDIV	Wed, Sep 18, 2013	22.78	23.11	22.78	23.08
269	NASDAQ	TDIV	Tue, Sep 17, 2013	22.72	22.87	22.72	22.85
268	NASDAQ	TDIV	Mon, Sep 16, 2013	22.90	22.90	22.65	22.67
267	NASDAQ	TDIV	Fri, Sep 13, 2013	22.61	22.73	22.61	22.71
266	NASDAQ	TDIV	Thu, Sep 12, 2013	22.65	22.72	22.58	22.61
265	NASDAQ	TDIV	Wed, Sep 11, 2013	22.64	22.72	22.58	22.67
264	NASDAQ	TDIV	Tue, Sep 10, 2013	22.42	22.75	22.42	22.74
263	NASDAQ	TDIV	Mon, Sep 9, 2013	22.38	22.62	22.38	22.57
262	NASDAQ	TDIV	Fri, Sep 6, 2013	22.39	22.47	22.19	22.32
261	NASDAQ	TDIV	Thu, Sep 5, 2013	22.34	22.39	22.26	22.32
260	NASDAQ	TDIV	Wed, Sep 4, 2013	22.08	22.37	22.08	22.26
259	NASDAQ	TDIV	Tue, Sep 3, 2013	22.22	22.31	22.02	22.08
258	NASDAQ	TDIV	Fri, Aug 30, 2013	22.20	22.20	21.97	21.97
257	NASDAQ	TDIV	Thu, Aug 29, 2013	22.12	22.26	22.09	22.17
256	NASDAQ	TDIV	Wed, Aug 28, 2013	21.97	22.12	21.97	22.01
255	NASDAQ	TDIV	Tue, Aug 27, 2013	22.14	22.20	21.93	21.98
254	NASDAQ	TDIV	Mon, Aug 26, 2013	22.42	22.50	22.35	22.38
253	NASDAQ	TDIV	Fri, Aug 23, 2013	22.36	22.45	22.35	22.44
252	NASDAQ	TDIV	Thu, Aug 22, 2013	22.28	24.00	22.13	22.27
251	NASDAQ	TDIV	Wed, Aug 21, 2013	22.33	22.42	22.19	22.28
250	NASDAQ	TDIV	Tue, Aug 20, 2013	22.28	22.48	22.25	22.40
249	NASDAQ	TDIV	Mon, Aug 19, 2013	22.37	22.52	22.28	22.28
248	NASDAQ	TDIV	Fri, Aug 16, 2013	22.49	22.55	22.38	22.43
247	NASDAQ	TDIV	Thu, Aug 15, 2013	22.57	22.60	22.40	22.47
246	NASDAQ	TDIV	Wed, Aug 14, 2013	22.92	22.92	22.76	22.83
245	NASDAQ	TDIV	Tue, Aug 13, 2013	22.84	22.92	22.70	22.89
244	NASDAQ	TDIV	Mon, Aug 12, 2013	22.67	22.81	22.51	22.78
243	NASDAQ	TDIV	Fri, Aug 9, 2013	22.70	22.70	22.55	22.64
242	NASDAQ	TDIV	Thu, Aug 8, 2013	22.74	22.78	22.58	22.73
241	NASDAQ	TDIV	Wed, Aug 7, 2013	22.79	22.79	22.58	22.69
240	NASDAQ	TDIV	Tue, Aug 6, 2013	22.84	22.84	22.60	22.71
239	NASDAQ	TDIV	Mon, Aug 5, 2013	22.75	22.89	22.75	22.87
238	NASDAQ	TDIV	Fri, Aug 2, 2013	22.95	22.95	22.66	22.81
237	NASDAQ	TDIV	Thu, Aug 1, 2013	22.74	22.75	22.63	22.74
236	NASDAQ	TDIV	Wed, Jul 31, 2013	22.53	22.67	22.50	22.55
235	NASDAQ	TDIV	Tue, Jul 30, 2013	22.48	22.65	22.48	22.54
234	NASDAQ	TDIV	Mon, Jul 29, 2013	22.32	22.46	22.32	22.38
233	NASDAQ	TDIV	Fri, Jul 26, 2013	22.33	22.39	22.22	22.39
232	NASDAQ	TDIV	Thu, Jul 25, 2013	22.37	22.38	22.22	22.37
231	NASDAQ	TDIV	Wed, Jul 24, 2013	22.49	22.50	22.33	22.34
230	NASDAQ	TDIV	Tue, Jul 23, 2013	22.42	22.45	22.30	22.30
229	NASDAQ	TDIV	Mon, Jul 22, 2013	22.21	22.36	22.21	22.30
228	NASDAQ	TDIV	Fri, Jul 19, 2013	22.44	22.44	22.22	22.27
227	NASDAQ	TDIV	Thu, Jul 18, 2013	22.67	22.73	22.53	22.58
226	NASDAQ	TDIV	Wed, Jul 17, 2013	22.73	22.73	22.60	22.66
225	NASDAQ	TDIV	Tue, Jul 16, 2013	22.64	22.69	22.60	22.67
224	NASDAQ	TDIV	Mon, Jul 15, 2013	22.57	22.65	22.49	22.63
223	NASDAQ	TDIV	Fri, Jul 12, 2013	22.56	22.57	22.44	22.54
222	NASDAQ	TDIV	Thu, Jul 11, 2013	22.43	22.54	22.35	22.53
221	NASDAQ	TDIV	Wed, Jul 10, 2013	22.02	22.20	22.02	22.19
220	NASDAQ	TDIV	Tue, Jul 9, 2013	22.00	22.05	21.90	22.02
219	NASDAQ	TDIV	Mon, Jul 8, 2013	22.09	22.34	21.82	21.90
218	NASDAQ	TDIV	Fri, Jul 5, 2013	21.98	22.00	21.74	22.00
217	NASDAQ	TDIV	Wed, Jul 3, 2013	21.72	21.95	21.67	21.87
216	NASDAQ	TDIV	Tue, Jul 2, 2013	21.92	21.95	21.63	21.77
215	NASDAQ	TDIV	Mon, Jul 1, 2013	21.94	22.00	21.76	21.76
214	NASDAQ	TDIV	Fri, Jun 28, 2013	21.87	21.88	21.61	21.74
213	NASDAQ	TDIV	Thu, Jun 27, 2013	21.63	21.85	21.63	21.77
212	NASDAQ	TDIV	Wed, Jun 26, 2013	21.84	21.84	21.53	21.62
211	NASDAQ	TDIV	Tue, Jun 25, 2013	21.42	21.64	21.39	21.58
210	NASDAQ	TDIV	Mon, Jun 24, 2013	21.46	21.50	21.21	21.33
209	NASDAQ	TDIV	Fri, Jun 21, 2013	22.02	22.02	21.44	21.65
208	NASDAQ	TDIV	Thu, Jun 20, 2013	22.16	22.16	21.72	21.80
207	NASDAQ	TDIV	Wed, Jun 19, 2013	22.74	22.74	22.36	22.38
206	NASDAQ	TDIV	Tue, Jun 18, 2013	22.55	22.74	22.55	22.67
205	NASDAQ	TDIV	Mon, Jun 17, 2013	22.48	22.64	22.41	22.51
204	NASDAQ	TDIV	Fri, Jun 14, 2013	22.45	22.51	22.26	22.31
203	NASDAQ	TDIV	Thu, Jun 13, 2013	22.11	22.48	22.06	22.46
202	NASDAQ	TDIV	Wed, Jun 12, 2013	22.45	22.48	22.10	22.14
201	NASDAQ	TDIV	Tue, Jun 11, 2013	22.37	22.52	22.25	22.31
200	NASDAQ	TDIV	Mon, Jun 10, 2013	22.58	22.63	22.51	22.55
199	NASDAQ	TDIV	Fri, Jun 7, 2013	22.41	22.56	22.27	22.56
198	NASDAQ	TDIV	Thu, Jun 6, 2013	22.35	22.37	22.10	22.34
197	NASDAQ	TDIV	Wed, Jun 5, 2013	22.51	22.53	22.27	22.35
196	NASDAQ	TDIV	Tue, Jun 4, 2013	22.69	22.80	22.50	22.62
195	NASDAQ	TDIV	Mon, Jun 3, 2013	22.45	22.61	22.40	22.61
194	NASDAQ	TDIV	Fri, May 31, 2013	22.79	22.79	22.42	22.42
193	NASDAQ	TDIV	Thu, May 30, 2013	22.50	22.76	22.50	22.66
192	NASDAQ	TDIV	Wed, May 29, 2013	22.62	22.62	22.37	22.56
191	NASDAQ	TDIV	Tue, May 28, 2013	22.62	22.70	22.49	22.55
190	NASDAQ	TDIV	Fri, May 24, 2013	22.34	22.39	22.23	22.38
189	NASDAQ	TDIV	Thu, May 23, 2013	22.00	22.50	22.00	22.49
188	NASDAQ	TDIV	Wed, May 22, 2013	22.59	22.72	22.23	22.31
187	NASDAQ	TDIV	Tue, May 21, 2013	22.58	22.64	22.52	22.59
186	NASDAQ	TDIV	Mon, May 20, 2013	22.52	22.62	22.52	22.58
185	NASDAQ	TDIV	Fri, May 17, 2013	22.43	22.59	22.36	22.59
184	NASDAQ	TDIV	Thu, May 16, 2013	22.27	22.51	22.27	22.36
183	NASDAQ	TDIV	Wed, May 15, 2013	22.09	22.17	22.03	22.14
182	NASDAQ	TDIV	Tue, May 14, 2013	22.08	22.20	22.08	22.14
181	NASDAQ	TDIV	Mon, May 13, 2013	22.14	22.15	22.05	22.10
180	NASDAQ	TDIV	Fri, May 10, 2013	22.08	22.17	22.05	22.17
179	NASDAQ	TDIV	Thu, May 9, 2013	22.10	22.19	22.00	22.00
178	NASDAQ	TDIV	Wed, May 8, 2013	21.97	22.16	21.95	22.16
177	NASDAQ	TDIV	Tue, May 7, 2013	22.29	22.29	21.95	21.98
176	NASDAQ	TDIV	Mon, May 6, 2013	21.98	22.08	21.95	22.01
175	NASDAQ	TDIV	Fri, May 3, 2013	22.21	22.21	21.90	22.00
174	NASDAQ	TDIV	Thu, May 2, 2013	21.59	21.79	21.50	21.79
173	NASDAQ	TDIV	Wed, May 1, 2013	21.71	21.73	21.53	21.56
172	NASDAQ	TDIV	Tue, Apr 30, 2013	21.48	21.70	21.37	21.64
171	NASDAQ	TDIV	Mon, Apr 29, 2013	21.33	21.61	21.27	21.57
170	NASDAQ	TDIV	Fri, Apr 26, 2013	21.25	21.32	21.17	21.30
169	NASDAQ	TDIV	Thu, Apr 25, 2013	21.25	21.41	21.23	21.28
168	NASDAQ	TDIV	Wed, Apr 24, 2013	21.12	21.24	21.04	21.20
167	NASDAQ	TDIV	Tue, Apr 23, 2013	21.17	21.19	21.00	21.12
166	NASDAQ	TDIV	Mon, Apr 22, 2013	20.74	20.90	20.63	20.86
165	NASDAQ	TDIV	Fri, Apr 19, 2013	20.63	20.72	20.45	20.68
164	NASDAQ	TDIV	Thu, Apr 18, 2013	20.93	20.93	20.61	20.71
163	NASDAQ	TDIV	Wed, Apr 17, 2013	21.05	21.19	20.68	20.80
162	NASDAQ	TDIV	Tue, Apr 16, 2013	21.11	21.23	21.03	21.18
161	NASDAQ	TDIV	Mon, Apr 15, 2013	21.24	21.27	20.94	21.00
160	NASDAQ	TDIV	Fri, Apr 12, 2013	21.25	21.59	21.19	21.34
159	NASDAQ	TDIV	Thu, Apr 11, 2013	21.42	21.46	21.33	21.46
158	NASDAQ	TDIV	Wed, Apr 10, 2013	21.30	21.64	21.30	21.62
157	NASDAQ	TDIV	Tue, Apr 9, 2013	21.04	21.29	21.00	21.24
156	NASDAQ	TDIV	Mon, Apr 8, 2013	20.88	21.00	20.78	21.00
155	NASDAQ	TDIV	Fri, Apr 5, 2013	20.69	20.92	20.60	20.89
154	NASDAQ	TDIV	Thu, Apr 4, 2013	20.94	21.02	20.89	21.02
153	NASDAQ	TDIV	Wed, Apr 3, 2013	21.40	21.40	20.95	20.99
152	NASDAQ	TDIV	Tue, Apr 2, 2013	21.18	21.24	21.11	21.15
151	NASDAQ	TDIV	Mon, Apr 1, 2013	21.35	21.35	21.05	21.09
150	NASDAQ	TDIV	Thu, Mar 28, 2013	21.24	21.35	21.21	21.35
149	NASDAQ	TDIV	Wed, Mar 27, 2013	21.12	21.27	21.12	21.25
148	NASDAQ	TDIV	Tue, Mar 26, 2013	21.22	21.27	21.15	21.27
147	NASDAQ	TDIV	Mon, Mar 25, 2013	21.20	21.23	21.01	21.04
146	NASDAQ	TDIV	Fri, Mar 22, 2013	21.04	21.15	20.98	21.07
145	NASDAQ	TDIV	Thu, Mar 21, 2013	21.06	21.12	20.92	20.99
144	NASDAQ	TDIV	Wed, Mar 20, 2013	21.44	21.55	21.46	21.51
143	NASDAQ	TDIV	Tue, Mar 19, 2013	21.49	21.49	21.23	21.36
142	NASDAQ	TDIV	Mon, Mar 18, 2013	21.34	21.52	21.22	21.43
141	NASDAQ	TDIV	Fri, Mar 15, 2013	21.69	21.69	21.39	21.46
140	NASDAQ	TDIV	Thu, Mar 14, 2013	21.50	21.62	21.50	21.61
139	NASDAQ	TDIV	Wed, Mar 13, 2013	21.48	21.48	21.32	21.45
138	NASDAQ	TDIV	Tue, Mar 12, 2013	21.28	21.44	21.28	21.38
137	NASDAQ	TDIV	Mon, Mar 11, 2013	21.31	21.38	21.24	21.38
136	NASDAQ	TDIV	Fri, Mar 8, 2013	21.41	21.50	21.25	21.31
135	NASDAQ	TDIV	Thu, Mar 7, 2013	21.31	21.35	21.23	21.28
134	NASDAQ	TDIV	Wed, Mar 6, 2013	21.25	21.36	21.24	21.30
133	NASDAQ	TDIV	Tue, Mar 5, 2013	21.00	21.23	21.11	21.19
132	NASDAQ	TDIV	Mon, Mar 4, 2013	20.98	20.98	20.72	20.91
131	NASDAQ	TDIV	Fri, Mar 1, 2013	20.69	20.87	20.60	20.83
130	NASDAQ	TDIV	Thu, Feb 28, 2013	20.80	20.91	20.80	20.85
129	NASDAQ	TDIV	Wed, Feb 27, 2013	20.55	20.88	20.53	20.84
128	NASDAQ	TDIV	Tue, Feb 26, 2013	20.48	20.56	20.41	20.56
127	NASDAQ	TDIV	Mon, Feb 25, 2013	20.76	20.85	20.43	20.43
126	NASDAQ	TDIV	Fri, Feb 22, 2013	20.42	20.71	20.42	20.69
125	NASDAQ	TDIV	Thu, Feb 21, 2013	20.48	20.48	20.24	20.28
124	NASDAQ	TDIV	Wed, Feb 20, 2013	20.90	20.83	20.51	20.53
123	NASDAQ	TDIV	Tue, Feb 19, 2013	20.73	20.89	20.73	20.89
122	NASDAQ	TDIV	Fri, Feb 15, 2013	20.78	20.80	20.62	20.65
121	NASDAQ	TDIV	Thu, Feb 14, 2013	20.66	20.77	20.55	20.76
120	NASDAQ	TDIV	Wed, Feb 13, 2013	20.88	20.91	20.80	20.87
119	NASDAQ	TDIV	Tue, Feb 12, 2013	21.00	21.00	20.77	20.85
118	NASDAQ	TDIV	Mon, Feb 11, 2013	20.89	20.89	20.78	20.84
117	NASDAQ	TDIV	Fri, Feb 8, 2013	20.62	20.85	20.62	20.82
116	NASDAQ	TDIV	Fri, Feb 1, 2013	20.51	20.77	20.51	20.75
115	NASDAQ	TDIV	Thu, Jan 31, 2013	20.58	20.68	20.52	20.54
114	NASDAQ	TDIV	Wed, Jan 30, 2013	20.51	20.56	20.41	20.45
113	NASDAQ	TDIV	Tue, Jan 29, 2013	20.59	20.59	20.48	20.55
112	NASDAQ	TDIV	Mon, Jan 28, 2013	20.61	20.69	20.55	20.65
111	NASDAQ	TDIV	Fri, Jan 25, 2013	20.53	20.64	20.52	20.55
110	NASDAQ	TDIV	Wed, Jan 23, 2013	20.45	20.56	20.45	20.53
109	NASDAQ	TDIV	Tue, Jan 22, 2013	20.41	20.47	20.30	20.47
108	NASDAQ	TDIV	Fri, Jan 18, 2013	20.44	20.44	20.29	20.42
107	NASDAQ	TDIV	Thu, Jan 17, 2013	20.39	20.51	20.34	20.46
106	NASDAQ	TDIV	Wed, Jan 16, 2013	20.19	20.33	20.17	20.30
105	NASDAQ	TDIV	Tue, Jan 15, 2013	20.18	20.23	20.11	20.23
104	NASDAQ	TDIV	Mon, Jan 14, 2013	20.17	20.24	20.10	20.25
103	NASDAQ	TDIV	Fri, Jan 11, 2013	20.12	20.19	20.07	20.15
102	NASDAQ	TDIV	Thu, Jan 10, 2013	19.96	20.13	19.95	20.15
101	NASDAQ	TDIV	Wed, Jan 9, 2013	19.92	20.01	19.91	19.99
100	NASDAQ	TDIV	Tue, Jan 8, 2013	19.93	19.95	19.72	19.82
99	NASDAQ	TDIV	Mon, Jan 7, 2013	19.94	19.97	19.83	19.97
98	NASDAQ	TDIV	Fri, Jan 4, 2013	19.95	20.01	19.88	19.97
97	NASDAQ	TDIV	Thu, Jan 3, 2013	20.05	20.11	19.95	19.98
96	NASDAQ	TDIV	Wed, Jan 2, 2013	19.38	20.04	19.38	20.04
95	NASDAQ	TDIV	Mon, Dec 31, 2012	19.12	19.40	19.05	19.32
94	NASDAQ	TDIV	Fri, Dec 28, 2012	19.34	19.34	19.11	19.15
93	NASDAQ	TDIV	Thu, Dec 27, 2012	19.44	19.44	19.15	19.37
92	NASDAQ	TDIV	Wed, Dec 26, 2012	19.43	19.55	19.34	19.43
91	NASDAQ	TDIV	Mon, Dec 24, 2012	19.52	19.52	19.38	19.44
90	NASDAQ	TDIV	Fri, Dec 21, 2012	19.48	19.57	19.43	19.54
89	NASDAQ	TDIV	Thu, Dec 20, 2012	19.85	19.89	19.77	19.87
88	NASDAQ	TDIV	Wed, Dec 19, 2012	19.91	19.94	19.84	19.86
87	NASDAQ	TDIV	Tue, Dec 18, 2012	19.59	19.86	19.59	19.85
86	NASDAQ	TDIV	Mon, Dec 17, 2012	19.37	19.54	19.37	19.49
85	NASDAQ	TDIV	Fri, Dec 14, 2012	19.47	19.47	19.33	19.35
84	NASDAQ	TDIV	Thu, Dec 13, 2012	19.58	19.67	19.41	19.45
83	NASDAQ	TDIV	Wed, Dec 12, 2012	19.63	19.70	19.55	19.59
82	NASDAQ	TDIV	Tue, Dec 11, 2012	19.46	19.68	19.46	19.63
81	NASDAQ	TDIV	Mon, Dec 10, 2012	19.34	19.47	19.34	19.43
80	NASDAQ	TDIV	Fri, Dec 7, 2012	19.42	19.42	19.26	19.34
79	NASDAQ	TDIV	Thu, Dec 6, 2012	19.25	19.33	19.25	19.32
78	NASDAQ	TDIV	Wed, Dec 5, 2012	19.05	19.30	19.05	19.23
77	NASDAQ	TDIV	Tue, Dec 4, 2012	19.12	19.18	19.04	19.17
76	NASDAQ	TDIV	Mon, Dec 3, 2012	19.18	19.19	19.06	19.10
75	NASDAQ	TDIV	Fri, Nov 30, 2012	19.16	19.16	19.06	19.13
74	NASDAQ	TDIV	Thu, Nov 29, 2012	19.06	19.19	19.06	19.11
73	NASDAQ	TDIV	Wed, Nov 28, 2012	18.88	19.06	18.70	19.04
72	NASDAQ	TDIV	Tue, Nov 27, 2012	18.95	19.04	18.87	18.91
71	NASDAQ	TDIV	Mon, Nov 26, 2012	18.97	18.97	18.81	18.97
70	NASDAQ	TDIV	Fri, Nov 23, 2012	18.64	18.97	18.64	18.91
69	NASDAQ	TDIV	Wed, Nov 21, 2012	18.61	18.69	18.59	18.67
68	NASDAQ	TDIV	Tue, Nov 20, 2012	18.72	18.72	18.44	18.57
67	NASDAQ	TDIV	Mon, Nov 19, 2012	18.66	18.71	18.63	18.70
66	NASDAQ	TDIV	Fri, Nov 16, 2012	18.45	18.52	18.25	18.46
65	NASDAQ	TDIV	Thu, Nov 15, 2012	18.47	18.56	18.38	18.43
64	NASDAQ	TDIV	Wed, Nov 14, 2012	18.66	18.80	18.44	18.49
63	NASDAQ	TDIV	Tue, Nov 13, 2012	18.72	18.88	18.69	18.69
62	NASDAQ	TDIV	Mon, Nov 12, 2012	18.98	18.98	18.82	18.85
61	NASDAQ	TDIV	Fri, Nov 9, 2012	18.83	19.03	18.81	18.91
60	NASDAQ	TDIV	Thu, Nov 8, 2012	18.92	19.10	18.83	18.90
59	NASDAQ	TDIV	Wed, Nov 7, 2012	19.25	19.25	18.95	18.98
58	NASDAQ	TDIV	Tue, Nov 6, 2012	19.22	19.49	19.22	19.39
57	NASDAQ	TDIV	Mon, Nov 5, 2012	19.10	19.28	19.10	19.28
56	NASDAQ	TDIV	Fri, Nov 2, 2012	19.30	19.34	19.07	19.14
55	NASDAQ	TDIV	Thu, Nov 1, 2012	18.91	19.30	18.91	19.31
54	NASDAQ	TDIV	Wed, Oct 31, 2012	18.94	19.09	18.89	18.95
53	NASDAQ	TDIV	Fri, Oct 26, 2012	18.83	18.98	18.80	19.00
52	NASDAQ	TDIV	Thu, Oct 25, 2012	18.91	18.97	18.77	18.86
51	NASDAQ	TDIV	Wed, Oct 24, 2012	18.98	19.01	18.78	18.79
50	NASDAQ	TDIV	Tue, Oct 23, 2012	18.89	18.99	18.71	18.96
49	NASDAQ	TDIV	Mon, Oct 22, 2012	19.01	19.08	18.87	19.04
48	NASDAQ	TDIV	Fri, Oct 19, 2012	19.34	19.34	18.95	19.04
47	NASDAQ	TDIV	Thu, Oct 18, 2012	19.44	19.95	19.33	19.37
46	NASDAQ	TDIV	Wed, Oct 17, 2012	19.32	20.00	19.32	19.48
45	NASDAQ	TDIV	Tue, Oct 16, 2012	19.38	19.59	19.38	19.59
44	NASDAQ	TDIV	Mon, Oct 15, 2012	19.22	19.35	19.21	19.34
43	NASDAQ	TDIV	Fri, Oct 12, 2012	19.18	19.21	19.15	19.15
42	NASDAQ	TDIV	Thu, Oct 11, 2012	19.32	19.33	19.17	19.21
41	NASDAQ	TDIV	Wed, Oct 10, 2012	19.35	19.35	19.16	19.19
40	NASDAQ	TDIV	Tue, Oct 9, 2012	19.59	19.59	19.34	19.37
39	NASDAQ	TDIV	Mon, Oct 8, 2012	19.71	19.79	19.63	19.67
38	NASDAQ	TDIV	Fri, Oct 5, 2012	19.92	20.03	19.80	19.82
37	NASDAQ	TDIV	Thu, Oct 4, 2012	19.71	19.82	19.62	19.81
36	NASDAQ	TDIV	Wed, Oct 3, 2012	19.83	19.90	19.70	19.76
35	NASDAQ	TDIV	Tue, Oct 2, 2012	19.75	19.87	19.67	19.80
34	NASDAQ	TDIV	Mon, Oct 1, 2012	19.87	19.95	19.69	19.77
33	NASDAQ	TDIV	Fri, Sep 28, 2012	19.81	19.81	19.71	19.78
32	NASDAQ	TDIV	Thu, Sep 27, 2012	19.71	19.92	19.63	19.90
31	NASDAQ	TDIV	Wed, Sep 26, 2012	19.66	19.75	19.53	19.66
30	NASDAQ	TDIV	Tue, Sep 25, 2012	20.08	20.08	19.75	19.75
29	NASDAQ	TDIV	Mon, Sep 24, 2012	19.99	20.05	19.95	20.01
28	NASDAQ	TDIV	Fri, Sep 21, 2012	20.26	20.26	20.15	20.17
27	NASDAQ	TDIV	Thu, Sep 20, 2012	20.13	20.20	20.02	20.18
26	NASDAQ	TDIV	Wed, Sep 19, 2012	20.32	20.32	20.23	20.25
25	NASDAQ	TDIV	Tue, Sep 18, 2012	20.26	20.33	20.26	20.29
24	NASDAQ	TDIV	Mon, Sep 17, 2012	20.41	20.41	20.25	20.34
23	NASDAQ	TDIV	Fri, Sep 14, 2012	20.37	20.55	20.37	20.45
22	NASDAQ	TDIV	Thu, Sep 13, 2012	20.09	20.40	20.05	20.35
21	NASDAQ	TDIV	Wed, Sep 12, 2012	20.15	20.20	20.10	20.13
20	NASDAQ	TDIV	Tue, Sep 11, 2012	19.98	20.15	19.95	20.10
19	NASDAQ	TDIV	Mon, Sep 10, 2012	20.05	20.10	19.95	19.97
18	NASDAQ	TDIV	Fri, Sep 7, 2012	20.22	20.22	20.01	20.13
17	NASDAQ	TDIV	Thu, Sep 6, 2012	19.86	20.23	19.86	20.21
16	NASDAQ	TDIV	Wed, Sep 5, 2012	20.26	20.26	19.70	19.78
15	NASDAQ	TDIV	Tue, Sep 4, 2012	19.85	19.90	19.57	19.79
14	NASDAQ	TDIV	Fri, Aug 31, 2012	20.60	20.60	19.69	19.89
13	NASDAQ	TDIV	Thu, Aug 30, 2012	19.81	19.81	19.65	19.69
12	NASDAQ	TDIV	Wed, Aug 29, 2012	19.90	20.08	19.82	19.95
11	NASDAQ	TDIV	Tue, Aug 28, 2012	19.89	19.92	19.80	19.88
10	NASDAQ	TDIV	Mon, Aug 27, 2012	20.03	20.08	19.91	19.94
9	NASDAQ	TDIV	Fri, Aug 24, 2012	19.83	19.98	19.75	19.99
8	NASDAQ	TDIV	Thu, Aug 23, 2012	19.96	19.99	19.85	19.89
7	NASDAQ	TDIV	Wed, Aug 22, 2012	21.00	21.00	19.98	20.07
6	NASDAQ	TDIV	Tue, Aug 21, 2012	20.23	20.34	20.10	20.10
5	NASDAQ	TDIV	Mon, Aug 20, 2012	20.95	21.00	20.18	20.22
4	NASDAQ	TDIV	Fri, Aug 17, 2012	20.21	20.27	20.18	20.30
3	NASDAQ	TDIV	Thu, Aug 16, 2012	19.94	20.24	19.94	20.27
2	NASDAQ	TDIV	Wed, Aug 15, 2012	19.88	19.97	19.86	20.02
1	NASDAQ	TDIV	Tue, Aug 14, 2012	20.07	20.07	19.93	19.93
#	Exchange	Symbol	Date	Open	High	Low	Close

First Trust NASDAQ Technology Dividend Index Fund NASDAQ:TDIV 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