Thermon Group Holdings Inc NYSE:THR Historical Prices

Below are the 3231 trading days of historical prices for THR.

#	Exchange	Symbol	Date	Open	High	Low	Close
3231	NYSE	THR	Thu, Mar 7, 2024	27.76	28.10	27.15	27.19
3230	NYSE	THR	Wed, Mar 6, 2024	27.69	27.80	27.28	27.54
3229	NYSE	THR	Tue, Mar 5, 2024	27.34	27.56	26.83	26.88
3228	NYSE	THR	Mon, Mar 4, 2024	27.60	28.04	27.43	27.58
3227	NYSE	THR	Fri, Mar 1, 2024	27.39	27.75	27.13	27.49
3226	NYSE	THR	Thu, Feb 29, 2024	27.44	27.72	27.20	27.29
3225	NYSE	THR	Wed, Feb 28, 2024	27.03	27.47	26.91	26.99
3224	NYSE	THR	Tue, Feb 27, 2024	28.05	28.05	27.41	27.42
3223	NYSE	THR	Mon, Feb 26, 2024	27.87	28.23	27.67	27.74
3222	NYSE	THR	Fri, Feb 23, 2024	27.36	28.16	27.36	28.10
3221	NYSE	THR	Thu, Feb 22, 2024	27.04	27.47	26.93	27.36
3220	NYSE	THR	Wed, Feb 21, 2024	27.09	27.45	26.90	27.08
3219	NYSE	THR	Tue, Feb 20, 2024	27.16	27.19	26.80	27.15
3218	NYSE	THR	Fri, Feb 16, 2024	27.89	28.13	27.53	27.54
3217	NYSE	THR	Thu, Feb 15, 2024	27.44	28.24	27.15	28.17
3216	NYSE	THR	Wed, Feb 14, 2024	26.97	27.15	26.54	27.14
3215	NYSE	THR	Tue, Feb 13, 2024	26.81	27.48	26.38	26.52
3214	NYSE	THR	Mon, Feb 12, 2024	27.40	27.96	27.20	27.88
3213	NYSE	THR	Fri, Feb 9, 2024	27.00	27.75	26.84	27.35
3212	NYSE	THR	Thu, Feb 8, 2024	26.41	27.27	26.26	26.90
3211	NYSE	THR	Wed, Feb 7, 2024	25.74	26.38	25.50	26.17
3210	NYSE	THR	Tue, Feb 6, 2024	24.64	25.92	24.39	25.60
3209	NYSE	THR	Mon, Feb 5, 2024	24.51	25.17	24.11	25.04
3208	NYSE	THR	Fri, Feb 2, 2024	26.35	26.60	23.76	24.61
3207	NYSE	THR	Thu, Feb 1, 2024	29.46	29.90	25.80	26.92
3206	NYSE	THR	Wed, Jan 31, 2024	33.66	33.84	32.76	32.78
3205	NYSE	THR	Tue, Jan 30, 2024	33.75	34.07	33.19	33.57
3204	NYSE	THR	Mon, Jan 29, 2024	32.29	34.03	32.29	33.96
3203	NYSE	THR	Fri, Jan 26, 2024	32.16	32.41	31.95	32.34
3202	NYSE	THR	Thu, Jan 25, 2024	31.65	31.91	31.32	31.91
3201	NYSE	THR	Wed, Jan 24, 2024	31.98	31.98	31.04	31.08
3200	NYSE	THR	Tue, Jan 23, 2024	31.88	32.13	31.60	31.60
3199	NYSE	THR	Mon, Jan 22, 2024	31.40	31.78	31.34	31.70
3198	NYSE	THR	Fri, Jan 19, 2024	31.15	31.18	30.55	31.07
3197	NYSE	THR	Thu, Jan 18, 2024	31.35	31.48	30.62	30.94
3196	NYSE	THR	Wed, Jan 17, 2024	30.79	31.14	30.77	31.06
3195	NYSE	THR	Tue, Jan 16, 2024	30.73	31.28	30.61	31.22
3194	NYSE	THR	Fri, Jan 12, 2024	31.29	31.34	30.74	31.08
3193	NYSE	THR	Thu, Jan 11, 2024	30.85	30.95	30.40	30.88
3192	NYSE	THR	Wed, Jan 10, 2024	30.65	31.01	30.51	30.92
3191	NYSE	THR	Tue, Jan 9, 2024	30.44	30.85	30.12	30.65
3190	NYSE	THR	Mon, Jan 8, 2024	30.22	31.00	30.02	30.95
3189	NYSE	THR	Fri, Jan 5, 2024	30.62	31.03	30.30	30.31
3188	NYSE	THR	Thu, Jan 4, 2024	31.55	31.69	30.73	30.87
3187	NYSE	THR	Wed, Jan 3, 2024	32.26	32.26	31.46	31.46
3186	NYSE	THR	Tue, Jan 2, 2024	32.61	33.21	32.15	32.43
3185	NYSE	THR	Fri, Dec 29, 2023	33.55	33.55	32.57	32.57
3184	NYSE	THR	Thu, Dec 28, 2023	33.15	33.62	33.01	33.58
3183	NYSE	THR	Wed, Dec 27, 2023	33.29	33.57	33.18	33.33
3182	NYSE	THR	Tue, Dec 26, 2023	32.69	33.41	32.58	33.17
3181	NYSE	THR	Fri, Dec 22, 2023	32.29	32.69	32.20	32.55
3180	NYSE	THR	Thu, Dec 21, 2023	32.04	32.10	31.61	31.98
3179	NYSE	THR	Wed, Dec 20, 2023	31.49	32.43	31.42	31.67
3178	NYSE	THR	Tue, Dec 19, 2023	31.92	32.39	30.99	31.64
3177	NYSE	THR	Mon, Dec 18, 2023	31.88	31.91	31.40	31.58
3176	NYSE	THR	Fri, Dec 15, 2023	32.53	32.65	31.67	31.77
3175	NYSE	THR	Thu, Dec 14, 2023	31.93	32.58	31.76	32.26
3174	NYSE	THR	Wed, Dec 13, 2023	31.05	31.40	30.31	31.33
3173	NYSE	THR	Tue, Dec 12, 2023	31.36	31.60	30.67	30.95
3172	NYSE	THR	Mon, Dec 11, 2023	31.20	31.64	30.89	31.14
3171	NYSE	THR	Fri, Dec 8, 2023	30.64	31.55	30.64	31.02
3170	NYSE	THR	Thu, Dec 7, 2023	30.56	30.82	30.23	30.72
3169	NYSE	THR	Wed, Dec 6, 2023	30.76	31.14	30.26	30.35
3168	NYSE	THR	Tue, Dec 5, 2023	31.06	31.06	30.37	30.54
3167	NYSE	THR	Mon, Dec 4, 2023	30.70	31.26	30.55	31.19
3166	NYSE	THR	Fri, Dec 1, 2023	30.00	30.92	30.00	30.71
3165	NYSE	THR	Thu, Nov 30, 2023	30.35	30.50	30.02	30.15
3164	NYSE	THR	Wed, Nov 29, 2023	30.61	30.63	29.96	30.21
3163	NYSE	THR	Tue, Nov 28, 2023	31.08	31.16	29.90	30.18
3162	NYSE	THR	Mon, Nov 27, 2023	30.99	31.30	30.82	31.05
3161	NYSE	THR	Fri, Nov 24, 2023	31.00	31.31	31.00	31.12
3160	NYSE	THR	Wed, Nov 22, 2023	31.19	31.45	30.91	31.05
3159	NYSE	THR	Tue, Nov 21, 2023	31.65	31.75	31.08	31.08
3158	NYSE	THR	Mon, Nov 20, 2023	32.21	32.21	31.46	31.81
3157	NYSE	THR	Fri, Nov 17, 2023	32.06	32.74	31.73	32.37
3156	NYSE	THR	Thu, Nov 16, 2023	32.63	32.91	31.86	31.88
3155	NYSE	THR	Wed, Nov 15, 2023	33.29	33.50	32.28	32.49
3154	NYSE	THR	Tue, Nov 14, 2023	32.07	33.34	32.00	33.14
3153	NYSE	THR	Mon, Nov 13, 2023	31.23	31.95	31.23	31.53
3152	NYSE	THR	Fri, Nov 10, 2023	31.19	31.69	30.84	31.47
3151	NYSE	THR	Thu, Nov 9, 2023	31.85	32.04	30.82	30.88
3150	NYSE	THR	Wed, Nov 8, 2023	31.35	31.89	30.97	31.75
3149	NYSE	THR	Tue, Nov 7, 2023	30.54	31.36	30.09	31.16
3148	NYSE	THR	Mon, Nov 6, 2023	30.25	30.82	29.83	30.58
3147	NYSE	THR	Fri, Nov 3, 2023	29.50	30.81	29.50	30.21
3146	NYSE	THR	Thu, Nov 2, 2023	28.43	29.15	27.33	28.95
3145	NYSE	THR	Wed, Nov 1, 2023	26.51	27.32	26.24	27.16
3144	NYSE	THR	Tue, Oct 31, 2023	26.09	26.89	26.05	26.69
3143	NYSE	THR	Mon, Oct 30, 2023	26.47	26.71	26.11	26.23
3142	NYSE	THR	Fri, Oct 27, 2023	26.11	26.22	25.86	26.12
3141	NYSE	THR	Thu, Oct 26, 2023	25.78	26.45	25.62	26.00
3140	NYSE	THR	Wed, Oct 25, 2023	25.58	25.85	25.42	25.57
3139	NYSE	THR	Tue, Oct 24, 2023	26.22	26.22	25.62	25.74
3138	NYSE	THR	Mon, Oct 23, 2023	26.38	26.60	25.88	25.91
3137	NYSE	THR	Fri, Oct 20, 2023	27.12	27.12	26.36	26.47
3136	NYSE	THR	Thu, Oct 19, 2023	26.98	27.49	26.79	26.99
3135	NYSE	THR	Wed, Oct 18, 2023	28.01	28.07	27.02	27.03
3134	NYSE	THR	Tue, Oct 17, 2023	27.15	28.78	26.77	28.40
3133	NYSE	THR	Mon, Oct 16, 2023	27.53	27.81	27.15	27.39
3132	NYSE	THR	Fri, Oct 13, 2023	28.66	28.66	27.04	27.16
3131	NYSE	THR	Thu, Oct 12, 2023	28.90	29.08	28.48	28.63
3130	NYSE	THR	Wed, Oct 11, 2023	27.87	28.88	27.87	28.80
3129	NYSE	THR	Tue, Oct 10, 2023	27.51	28.34	27.46	27.90
3128	NYSE	THR	Mon, Oct 9, 2023	27.03	27.59	27.03	27.31
3127	NYSE	THR	Fri, Oct 6, 2023	26.69	27.51	26.53	27.29
3126	NYSE	THR	Thu, Oct 5, 2023	26.98	26.98	26.60	26.82
3125	NYSE	THR	Wed, Oct 4, 2023	26.66	26.99	26.40	26.96
3124	NYSE	THR	Tue, Oct 3, 2023	26.91	27.36	26.39	26.45
3123	NYSE	THR	Mon, Oct 2, 2023	27.25	27.82	27.06	27.18
3122	NYSE	THR	Fri, Sep 29, 2023	27.42	27.63	27.16	27.47
3121	NYSE	THR	Thu, Sep 28, 2023	27.14	27.48	27.05	27.28
3120	NYSE	THR	Wed, Sep 27, 2023	26.61	27.19	26.54	27.15
3119	NYSE	THR	Tue, Sep 26, 2023	26.57	26.98	26.19	26.34
3118	NYSE	THR	Mon, Sep 25, 2023	26.54	26.65	25.53	26.53
3117	NYSE	THR	Fri, Sep 22, 2023	27.10	27.27	26.69	26.70
3116	NYSE	THR	Thu, Sep 21, 2023	28.33	28.45	26.70	27.13
3115	NYSE	THR	Wed, Sep 20, 2023	27.67	29.17	27.67	28.56
3114	NYSE	THR	Tue, Sep 19, 2023	27.59	27.71	27.35	27.51
3113	NYSE	THR	Mon, Sep 18, 2023	27.56	27.80	27.47	27.51
3112	NYSE	THR	Fri, Sep 15, 2023	27.78	27.95	27.21	27.60
3111	NYSE	THR	Thu, Sep 14, 2023	27.47	27.87	27.29	27.86
3110	NYSE	THR	Wed, Sep 13, 2023	27.02	27.17	26.83	27.14
3109	NYSE	THR	Tue, Sep 12, 2023	27.10	27.51	27.03	27.08
3108	NYSE	THR	Mon, Sep 11, 2023	26.92	27.25	26.79	27.10
3107	NYSE	THR	Fri, Sep 8, 2023	27.20	27.25	26.43	26.84
3106	NYSE	THR	Thu, Sep 7, 2023	27.05	27.19	26.70	27.03
3105	NYSE	THR	Wed, Sep 6, 2023	27.02	27.39	26.75	27.21
3104	NYSE	THR	Tue, Sep 5, 2023	27.68	27.76	26.87	26.88
3103	NYSE	THR	Fri, Sep 1, 2023	27.68	28.15	27.55	27.85
3102	NYSE	THR	Thu, Aug 31, 2023	27.09	27.59	27.08	27.48
3101	NYSE	THR	Wed, Aug 30, 2023	26.34	27.21	26.34	27.09
3100	NYSE	THR	Tue, Aug 29, 2023	25.75	26.39	25.74	26.38
3099	NYSE	THR	Mon, Aug 28, 2023	25.62	26.07	25.62	25.83
3098	NYSE	THR	Fri, Aug 25, 2023	25.59	25.77	25.28	25.56
3097	NYSE	THR	Thu, Aug 24, 2023	25.62	26.14	25.43	25.52
3096	NYSE	THR	Wed, Aug 23, 2023	25.46	25.97	25.41	25.85
3095	NYSE	THR	Tue, Aug 22, 2023	25.03	25.46	25.02	25.38
3094	NYSE	THR	Mon, Aug 21, 2023	25.50	25.61	24.97	25.00
3093	NYSE	THR	Fri, Aug 18, 2023	24.85	25.61	24.85	25.45
3092	NYSE	THR	Thu, Aug 17, 2023	25.47	25.72	24.95	25.04
3091	NYSE	THR	Wed, Aug 16, 2023	25.55	26.18	25.38	25.43
3090	NYSE	THR	Tue, Aug 15, 2023	25.65	25.94	25.46	25.65
3089	NYSE	THR	Mon, Aug 14, 2023	25.90	26.14	25.68	25.86
3088	NYSE	THR	Fri, Aug 11, 2023	25.95	26.57	25.82	26.09
3087	NYSE	THR	Thu, Aug 10, 2023	26.25	26.52	25.73	25.87
3086	NYSE	THR	Wed, Aug 9, 2023	26.36	26.59	26.15	26.16
3085	NYSE	THR	Tue, Aug 8, 2023	25.65	26.70	25.62	26.42
3084	NYSE	THR	Mon, Aug 7, 2023	25.92	25.93	25.00	25.82
3083	NYSE	THR	Fri, Aug 4, 2023	25.83	26.07	25.57	25.86
3082	NYSE	THR	Thu, Aug 3, 2023	27.20	27.53	24.50	26.00
3081	NYSE	THR	Wed, Aug 2, 2023	27.66	28.20	27.52	27.90
3080	NYSE	THR	Tue, Aug 1, 2023	27.47	28.16	27.46	27.92
3079	NYSE	THR	Mon, Jul 31, 2023	27.72	27.90	27.11	27.61
3078	NYSE	THR	Fri, Jul 28, 2023	28.56	28.92	27.69	27.75
3077	NYSE	THR	Thu, Jul 27, 2023	28.01	28.14	27.59	28.12
3076	NYSE	THR	Wed, Jul 26, 2023	28.50	28.90	27.77	27.92
3075	NYSE	THR	Tue, Jul 25, 2023	27.93	28.68	27.91	28.36
3074	NYSE	THR	Mon, Jul 24, 2023	27.60	28.12	27.52	27.92
3073	NYSE	THR	Fri, Jul 21, 2023	27.77	27.83	27.28	27.59
3072	NYSE	THR	Thu, Jul 20, 2023	27.69	27.81	27.41	27.56
3071	NYSE	THR	Wed, Jul 19, 2023	27.76	27.93	27.36	27.48
3070	NYSE	THR	Tue, Jul 18, 2023	27.55	27.92	27.49	27.89
3069	NYSE	THR	Mon, Jul 17, 2023	27.50	27.93	26.94	27.57
3068	NYSE	THR	Fri, Jul 14, 2023	27.44	27.45	27.03	27.43
3067	NYSE	THR	Thu, Jul 13, 2023	27.23	27.52	26.98	27.36
3066	NYSE	THR	Wed, Jul 12, 2023	27.41	27.68	27.06	27.19
3065	NYSE	THR	Tue, Jul 11, 2023	26.76	27.21	26.44	27.05
3064	NYSE	THR	Mon, Jul 10, 2023	26.37	26.89	26.21	26.69
3063	NYSE	THR	Fri, Jul 7, 2023	25.98	26.73	25.98	26.46
3062	NYSE	THR	Thu, Jul 6, 2023	25.71	26.04	25.34	26.02
3061	NYSE	THR	Wed, Jul 5, 2023	26.65	26.65	25.75	25.91
3060	NYSE	THR	Mon, Jul 3, 2023	26.60	26.74	26.39	26.67
3059	NYSE	THR	Fri, Jun 30, 2023	26.58	26.99	26.42	26.60
3058	NYSE	THR	Thu, Jun 29, 2023	25.97	26.56	25.93	26.42
3057	NYSE	THR	Wed, Jun 28, 2023	26.48	26.66	25.72	25.98
3056	NYSE	THR	Tue, Jun 27, 2023	25.90	26.77	25.87	26.67
3055	NYSE	THR	Mon, Jun 26, 2023	25.38	26.05	25.38	25.90
3054	NYSE	THR	Fri, Jun 23, 2023	24.70	25.83	24.61	25.51
3053	NYSE	THR	Thu, Jun 22, 2023	25.11	25.46	24.64	25.13
3052	NYSE	THR	Wed, Jun 21, 2023	24.85	25.54	24.69	25.19
3051	NYSE	THR	Tue, Jun 20, 2023	24.75	24.97	24.53	24.95
3050	NYSE	THR	Fri, Jun 16, 2023	25.66	25.91	24.85	24.95
3049	NYSE	THR	Thu, Jun 15, 2023	25.09	25.48	25.07	25.42
3048	NYSE	THR	Wed, Jun 14, 2023	26.16	26.16	25.03	25.36
3047	NYSE	THR	Tue, Jun 13, 2023	25.28	26.40	25.04	26.11
3046	NYSE	THR	Mon, Jun 12, 2023	24.63	25.26	24.30	25.20
3045	NYSE	THR	Fri, Jun 9, 2023	25.05	25.05	24.40	24.65
3044	NYSE	THR	Thu, Jun 8, 2023	25.20	25.54	24.72	25.21
3043	NYSE	THR	Wed, Jun 7, 2023	24.68	25.47	24.68	25.33
3042	NYSE	THR	Tue, Jun 6, 2023	23.47	25.18	23.47	24.64
3041	NYSE	THR	Mon, Jun 5, 2023	23.58	23.59	22.82	23.65
3040	NYSE	THR	Fri, Jun 2, 2023	22.96	23.72	22.89	23.65
3039	NYSE	THR	Thu, Jun 1, 2023	22.94	22.94	22.44	22.73
3038	NYSE	THR	Wed, May 31, 2023	22.92	23.00	22.49	22.94
3037	NYSE	THR	Tue, May 30, 2023	23.28	23.37	22.82	23.00
3036	NYSE	THR	Fri, May 26, 2023	22.69	23.43	22.59	23.22
3035	NYSE	THR	Thu, May 25, 2023	22.75	23.03	21.20	22.54
3034	NYSE	THR	Wed, May 24, 2023	22.22	23.27	21.95	22.94
3033	NYSE	THR	Tue, May 23, 2023	22.30	22.67	22.02	22.38
3032	NYSE	THR	Mon, May 22, 2023	22.05	22.56	21.86	22.40
3031	NYSE	THR	Fri, May 19, 2023	22.08	22.16	21.65	22.03
3030	NYSE	THR	Thu, May 18, 2023	21.31	21.86	21.12	21.77
3029	NYSE	THR	Wed, May 17, 2023	21.01	21.47	20.89	21.44
3028	NYSE	THR	Tue, May 16, 2023	21.24	21.24	20.70	20.79
3027	NYSE	THR	Mon, May 15, 2023	21.17	21.60	21.06	21.28
3026	NYSE	THR	Fri, May 12, 2023	21.29	21.76	20.76	21.07
3025	NYSE	THR	Thu, May 11, 2023	21.03	21.21	20.84	21.12
3024	NYSE	THR	Wed, May 10, 2023	21.21	21.56	20.71	21.35
3023	NYSE	THR	Tue, May 9, 2023	20.99	20.99	20.67	20.91
3022	NYSE	THR	Mon, May 8, 2023	21.42	21.49	20.85	21.13
3021	NYSE	THR	Fri, May 5, 2023	20.96	21.37	20.96	21.26
3020	NYSE	THR	Thu, May 4, 2023	21.34	21.54	20.56	20.67
3019	NYSE	THR	Wed, May 3, 2023	21.46	21.97	21.45	21.47
3018	NYSE	THR	Tue, May 2, 2023	21.09	21.48	20.82	21.40
3017	NYSE	THR	Mon, May 1, 2023	20.78	21.53	20.78	21.22
3016	NYSE	THR	Fri, Apr 28, 2023	20.72	20.95	20.57	20.78
3015	NYSE	THR	Thu, Apr 27, 2023	21.01	21.09	20.75	20.81
3014	NYSE	THR	Wed, Apr 26, 2023	21.33	21.33	20.65	20.87
3013	NYSE	THR	Tue, Apr 25, 2023	21.97	22.10	21.49	21.58
3012	NYSE	THR	Mon, Apr 24, 2023	21.96	22.40	21.96	22.09
3011	NYSE	THR	Fri, Apr 21, 2023	22.61	22.61	22.00	22.10
3010	NYSE	THR	Thu, Apr 20, 2023	22.89	22.89	22.53	22.58
3009	NYSE	THR	Wed, Apr 19, 2023	23.09	23.20	22.84	23.03
3008	NYSE	THR	Tue, Apr 18, 2023	23.25	23.32	22.94	23.19
3007	NYSE	THR	Mon, Apr 17, 2023	23.23	23.25	22.93	23.13
3006	NYSE	THR	Fri, Apr 14, 2023	23.42	23.66	23.02	23.13
3005	NYSE	THR	Thu, Apr 13, 2023	23.48	23.58	23.16	23.45
3004	NYSE	THR	Wed, Apr 12, 2023	23.36	23.65	23.12	23.41
3003	NYSE	THR	Tue, Apr 11, 2023	23.18	23.45	23.13	23.25
3002	NYSE	THR	Mon, Apr 10, 2023	22.53	23.40	22.30	23.13
3001	NYSE	THR	Thu, Apr 6, 2023	22.90	23.18	22.56	22.56
3000	NYSE	THR	Wed, Apr 5, 2023	23.30	23.37	22.54	22.89
2999	NYSE	THR	Tue, Apr 4, 2023	25.50	25.50	23.25	23.50
2998	NYSE	THR	Mon, Apr 3, 2023	25.02	25.60	24.95	25.45
2997	NYSE	THR	Fri, Mar 31, 2023	24.88	24.97	24.63	24.92
2996	NYSE	THR	Thu, Mar 30, 2023	24.89	25.00	24.66	24.67
2995	NYSE	THR	Wed, Mar 29, 2023	24.84	24.93	24.61	24.75
2994	NYSE	THR	Tue, Mar 28, 2023	24.55	24.88	24.50	24.61
2993	NYSE	THR	Mon, Mar 27, 2023	24.67	24.79	24.52	24.64
2992	NYSE	THR	Fri, Mar 24, 2023	24.04	24.39	23.78	24.32
2991	NYSE	THR	Thu, Mar 23, 2023	24.47	24.89	24.16	24.32
2990	NYSE	THR	Wed, Mar 22, 2023	24.95	24.97	24.30	24.34
2989	NYSE	THR	Tue, Mar 21, 2023	24.72	25.25	24.65	24.98
2988	NYSE	THR	Mon, Mar 20, 2023	24.08	24.51	24.05	24.18
2987	NYSE	THR	Fri, Mar 17, 2023	24.41	24.41	23.49	23.85
2986	NYSE	THR	Thu, Mar 16, 2023	24.00	24.97	23.70	24.61
2985	NYSE	THR	Wed, Mar 15, 2023	24.70	24.96	23.74	24.32
2984	NYSE	THR	Tue, Mar 14, 2023	25.67	25.92	25.18	25.29
2983	NYSE	THR	Mon, Mar 13, 2023	25.00	25.47	24.75	24.92
2982	NYSE	THR	Fri, Mar 10, 2023	26.57	26.62	25.36	25.48
2981	NYSE	THR	Thu, Mar 9, 2023	27.30	27.30	26.61	26.63
2980	NYSE	THR	Wed, Mar 8, 2023	27.01	27.30	26.90	27.20
2979	NYSE	THR	Tue, Mar 7, 2023	27.12	27.61	26.85	27.01
2978	NYSE	THR	Mon, Mar 6, 2023	27.51	27.56	26.71	27.06
2977	NYSE	THR	Fri, Mar 3, 2023	27.78	27.85	27.22	27.51
2976	NYSE	THR	Thu, Mar 2, 2023	26.91	27.57	26.66	27.56
2975	NYSE	THR	Wed, Mar 1, 2023	26.44	27.09	26.38	27.07
2974	NYSE	THR	Tue, Feb 28, 2023	26.44	26.80	26.42	26.45
2973	NYSE	THR	Mon, Feb 27, 2023	26.63	26.77	26.45	26.48
2972	NYSE	THR	Fri, Feb 24, 2023	26.10	26.50	25.80	26.44
2971	NYSE	THR	Thu, Feb 23, 2023	26.60	26.93	26.28	26.49
2970	NYSE	THR	Wed, Feb 22, 2023	26.26	26.56	26.15	26.48
2969	NYSE	THR	Tue, Feb 21, 2023	26.67	26.67	26.09	26.20
2968	NYSE	THR	Fri, Feb 17, 2023	27.15	27.21	26.74	26.93
2967	NYSE	THR	Thu, Feb 16, 2023	26.97	27.30	26.88	27.03
2966	NYSE	THR	Wed, Feb 15, 2023	26.58	27.54	26.58	27.31
2965	NYSE	THR	Tue, Feb 14, 2023	27.11	27.50	26.62	26.70
2964	NYSE	THR	Mon, Feb 13, 2023	27.01	27.54	26.56	27.18
2963	NYSE	THR	Fri, Feb 10, 2023	26.57	27.40	26.44	27.01
2962	NYSE	THR	Thu, Feb 9, 2023	27.15	27.51	26.16	26.63
2961	NYSE	THR	Wed, Feb 8, 2023	26.14	27.22	25.94	27.11
2960	NYSE	THR	Tue, Feb 7, 2023	25.28	26.30	25.26	26.29
2959	NYSE	THR	Mon, Feb 6, 2023	24.01	25.57	23.95	25.40
2958	NYSE	THR	Fri, Feb 3, 2023	23.35	24.27	23.09	24.00
2957	NYSE	THR	Thu, Feb 2, 2023	24.38	24.97	23.20	23.27
2956	NYSE	THR	Wed, Feb 1, 2023	23.28	23.59	22.90	23.15
2955	NYSE	THR	Tue, Jan 31, 2023	22.48	23.14	22.32	23.12
2954	NYSE	THR	Mon, Jan 30, 2023	22.30	22.81	22.30	22.50
2953	NYSE	THR	Fri, Jan 27, 2023	22.77	22.95	22.49	22.57
2952	NYSE	THR	Thu, Jan 26, 2023	22.34	22.59	22.29	22.58
2951	NYSE	THR	Wed, Jan 25, 2023	22.06	22.26	21.88	22.21
2950	NYSE	THR	Tue, Jan 24, 2023	21.85	22.35	21.61	22.22
2949	NYSE	THR	Mon, Jan 23, 2023	21.67	22.04	21.55	21.90
2948	NYSE	THR	Fri, Jan 20, 2023	21.59	22.07	21.41	21.55
2947	NYSE	THR	Thu, Jan 19, 2023	21.23	21.61	21.09	21.40
2946	NYSE	THR	Wed, Jan 18, 2023	22.12	22.27	21.36	21.38
2945	NYSE	THR	Tue, Jan 17, 2023	21.95	22.28	21.85	22.14
2944	NYSE	THR	Fri, Jan 13, 2023	21.59	22.16	21.58	22.00
2943	NYSE	THR	Thu, Jan 12, 2023	21.52	21.98	21.49	21.78
2942	NYSE	THR	Wed, Jan 11, 2023	21.61	21.73	21.17	21.35
2941	NYSE	THR	Tue, Jan 10, 2023	20.90	21.65	20.90	21.64
2940	NYSE	THR	Mon, Jan 9, 2023	20.90	21.38	20.89	21.00
2939	NYSE	THR	Fri, Jan 6, 2023	20.31	20.85	20.29	20.67
2938	NYSE	THR	Thu, Jan 5, 2023	20.31	20.40	20.03	20.08
2937	NYSE	THR	Wed, Jan 4, 2023	20.08	20.53	20.05	20.37
2936	NYSE	THR	Tue, Jan 3, 2023	20.07	20.40	19.68	19.99
2935	NYSE	THR	Fri, Dec 30, 2022	20.04	20.29	19.90	20.08
2934	NYSE	THR	Thu, Dec 29, 2022	19.82	20.26	19.82	20.24
2933	NYSE	THR	Wed, Dec 28, 2022	19.80	19.99	19.61	19.73
2932	NYSE	THR	Tue, Dec 27, 2022	19.59	19.80	19.47	19.80
2931	NYSE	THR	Fri, Dec 23, 2022	19.55	19.74	19.51	19.64
2930	NYSE	THR	Thu, Dec 22, 2022	19.55	19.71	19.30	19.52
2929	NYSE	THR	Wed, Dec 21, 2022	19.56	19.84	19.44	19.69
2928	NYSE	THR	Tue, Dec 20, 2022	19.11	19.46	19.02	19.40
2927	NYSE	THR	Mon, Dec 19, 2022	19.47	19.52	19.03	19.05
2926	NYSE	THR	Fri, Dec 16, 2022	18.77	19.36	18.77	19.31
2925	NYSE	THR	Thu, Dec 15, 2022	19.43	19.53	18.91	19.06
2924	NYSE	THR	Wed, Dec 14, 2022	20.10	20.19	19.56	19.83
2923	NYSE	THR	Tue, Dec 13, 2022	20.08	20.20	19.75	20.19
2922	NYSE	THR	Mon, Dec 12, 2022	19.49	20.06	19.33	19.50
2921	NYSE	THR	Fri, Dec 9, 2022	19.83	19.95	19.47	19.47
2920	NYSE	THR	Thu, Dec 8, 2022	20.09	20.24	19.90	19.98
2919	NYSE	THR	Wed, Dec 7, 2022	19.98	20.30	19.75	20.04
2918	NYSE	THR	Tue, Dec 6, 2022	20.15	20.33	19.83	19.98
2917	NYSE	THR	Mon, Dec 5, 2022	20.21	20.53	19.63	20.18
2916	NYSE	THR	Fri, Dec 2, 2022	20.02	20.61	19.85	20.41
2915	NYSE	THR	Thu, Dec 1, 2022	20.43	20.43	20.03	20.20
2914	NYSE	THR	Wed, Nov 30, 2022	20.10	20.49	19.22	20.31
2913	NYSE	THR	Tue, Nov 29, 2022	20.23	20.89	20.06	20.14
2912	NYSE	THR	Mon, Nov 28, 2022	20.50	20.63	19.96	20.17
2911	NYSE	THR	Fri, Nov 25, 2022	20.53	20.55	20.39	20.52
2910	NYSE	THR	Wed, Nov 23, 2022	20.44	20.64	20.17	20.40
2909	NYSE	THR	Tue, Nov 22, 2022	20.50	20.64	20.37	20.46
2908	NYSE	THR	Mon, Nov 21, 2022	19.98	20.42	19.96	20.33
2907	NYSE	THR	Fri, Nov 18, 2022	20.17	20.30	19.89	19.90
2906	NYSE	THR	Thu, Nov 17, 2022	19.64	19.89	19.43	19.85
2905	NYSE	THR	Wed, Nov 16, 2022	19.51	19.89	19.37	19.82
2904	NYSE	THR	Tue, Nov 15, 2022	19.79	19.84	19.40	19.72
2903	NYSE	THR	Mon, Nov 14, 2022	19.58	19.78	19.20	19.62
2902	NYSE	THR	Fri, Nov 11, 2022	19.64	19.81	19.43	19.60
2901	NYSE	THR	Thu, Nov 10, 2022	19.18	19.71	19.07	19.44
2900	NYSE	THR	Wed, Nov 9, 2022	18.83	19.34	18.62	18.78
2899	NYSE	THR	Tue, Nov 8, 2022	18.50	18.91	18.38	18.79
2898	NYSE	THR	Mon, Nov 7, 2022	17.88	18.44	17.78	18.38
2897	NYSE	THR	Fri, Nov 4, 2022	17.69	17.90	17.35	17.88
2896	NYSE	THR	Thu, Nov 3, 2022	18.50	18.77	17.47	17.74
2895	NYSE	THR	Wed, Nov 2, 2022	18.05	18.22	17.33	17.33
2894	NYSE	THR	Tue, Nov 1, 2022	17.88	18.21	17.74	18.19
2893	NYSE	THR	Mon, Oct 31, 2022	17.65	17.89	17.61	17.76
2892	NYSE	THR	Fri, Oct 28, 2022	17.21	17.93	17.21	17.75
2891	NYSE	THR	Thu, Oct 27, 2022	17.54	17.59	17.17	17.21
2890	NYSE	THR	Wed, Oct 26, 2022	17.67	17.67	17.00	17.26
2889	NYSE	THR	Tue, Oct 25, 2022	17.12	17.65	17.12	17.45
2888	NYSE	THR	Mon, Oct 24, 2022	16.99	17.25	16.70	17.13
2887	NYSE	THR	Fri, Oct 21, 2022	16.80	17.13	16.52	17.02
2886	NYSE	THR	Thu, Oct 20, 2022	16.46	16.85	16.31	16.64
2885	NYSE	THR	Wed, Oct 19, 2022	16.36	16.51	16.16	16.47
2884	NYSE	THR	Tue, Oct 18, 2022	16.79	16.90	16.29	16.50
2883	NYSE	THR	Mon, Oct 17, 2022	16.09	16.45	16.09	16.39
2882	NYSE	THR	Fri, Oct 14, 2022	16.16	16.36	15.73	15.85
2881	NYSE	THR	Thu, Oct 13, 2022	15.52	16.16	15.23	16.15
2880	NYSE	THR	Wed, Oct 12, 2022	15.65	15.78	15.35	15.71
2879	NYSE	THR	Tue, Oct 11, 2022	15.57	15.66	15.33	15.54
2878	NYSE	THR	Mon, Oct 10, 2022	15.65	15.82	15.43	15.65
2877	NYSE	THR	Fri, Oct 7, 2022	16.11	16.12	15.46	15.61
2876	NYSE	THR	Thu, Oct 6, 2022	16.03	16.42	16.03	16.31
2875	NYSE	THR	Wed, Oct 5, 2022	16.25	16.36	16.03	16.14
2874	NYSE	THR	Tue, Oct 4, 2022	16.35	16.59	16.33	16.44
2873	NYSE	THR	Mon, Oct 3, 2022	15.57	16.19	15.50	16.09
2872	NYSE	THR	Fri, Sep 30, 2022	15.44	15.83	15.35	15.41
2871	NYSE	THR	Thu, Sep 29, 2022	15.73	15.73	15.33	15.51
2870	NYSE	THR	Wed, Sep 28, 2022	15.63	15.95	15.47	15.87
2869	NYSE	THR	Tue, Sep 27, 2022	15.72	15.89	15.36	15.52
2868	NYSE	THR	Mon, Sep 26, 2022	15.58	16.11	15.58	15.63
2867	NYSE	THR	Fri, Sep 23, 2022	16.46	16.46	15.42	15.65
2866	NYSE	THR	Thu, Sep 22, 2022	16.62	16.81	16.58	16.69
2865	NYSE	THR	Wed, Sep 21, 2022	16.85	17.13	16.75	16.77
2864	NYSE	THR	Tue, Sep 20, 2022	16.95	16.96	16.65	16.67
2863	NYSE	THR	Mon, Sep 19, 2022	16.30	16.99	16.30	16.88
2862	NYSE	THR	Fri, Sep 16, 2022	16.74	16.78	16.41	16.51
2861	NYSE	THR	Thu, Sep 15, 2022	17.18	17.34	16.99	17.03
2860	NYSE	THR	Wed, Sep 14, 2022	17.16	17.45	17.14	17.36
2859	NYSE	THR	Tue, Sep 13, 2022	17.60	17.73	17.09	17.20
2858	NYSE	THR	Mon, Sep 12, 2022	17.97	17.97	17.79	17.95
2857	NYSE	THR	Fri, Sep 9, 2022	17.39	17.81	17.39	17.79
2856	NYSE	THR	Thu, Sep 8, 2022	17.26	17.55	17.20	17.38
2855	NYSE	THR	Wed, Sep 7, 2022	16.93	17.49	16.93	17.47
2854	NYSE	THR	Tue, Sep 6, 2022	17.39	17.39	16.89	16.98
2853	NYSE	THR	Fri, Sep 2, 2022	17.42	17.70	17.15	17.22
2852	NYSE	THR	Thu, Sep 1, 2022	17.47	17.52	17.17	17.36
2851	NYSE	THR	Wed, Aug 31, 2022	17.82	17.87	17.52	17.55
2850	NYSE	THR	Tue, Aug 30, 2022	17.93	18.07	17.67	17.96
2849	NYSE	THR	Mon, Aug 29, 2022	18.11	18.19	17.76	17.87
2848	NYSE	THR	Fri, Aug 26, 2022	18.95	18.95	18.27	18.34
2847	NYSE	THR	Thu, Aug 25, 2022	18.83	19.07	18.77	18.92
2846	NYSE	THR	Wed, Aug 24, 2022	18.66	18.98	18.63	18.92
2845	NYSE	THR	Tue, Aug 23, 2022	18.61	18.80	18.53	18.62
2844	NYSE	THR	Mon, Aug 22, 2022	18.52	18.66	18.24	18.54
2843	NYSE	THR	Fri, Aug 19, 2022	18.99	19.00	18.65	18.92
2842	NYSE	THR	Thu, Aug 18, 2022	18.85	19.16	18.78	19.06
2841	NYSE	THR	Wed, Aug 17, 2022	19.01	19.05	18.71	18.89
2840	NYSE	THR	Tue, Aug 16, 2022	19.22	19.59	19.14	19.22
2839	NYSE	THR	Mon, Aug 15, 2022	18.97	19.59	18.84	19.21
2838	NYSE	THR	Fri, Aug 12, 2022	17.96	18.99	17.67	18.98
2837	NYSE	THR	Thu, Aug 11, 2022	17.96	18.04	17.53	17.95
2836	NYSE	THR	Wed, Aug 10, 2022	17.30	17.74	17.30	17.73
2835	NYSE	THR	Tue, Aug 9, 2022	16.82	16.99	16.58	16.95
2834	NYSE	THR	Mon, Aug 8, 2022	16.72	16.87	16.61	16.78
2833	NYSE	THR	Fri, Aug 5, 2022	16.35	16.53	16.25	16.52
2832	NYSE	THR	Thu, Aug 4, 2022	16.17	16.56	15.92	16.39
2831	NYSE	THR	Wed, Aug 3, 2022	15.84	15.90	15.44	15.84
2830	NYSE	THR	Tue, Aug 2, 2022	15.87	15.96	15.63	15.79
2829	NYSE	THR	Mon, Aug 1, 2022	15.54	15.87	15.35	15.82
2828	NYSE	THR	Fri, Jul 29, 2022	15.45	15.66	15.41	15.57
2827	NYSE	THR	Thu, Jul 28, 2022	15.50	15.65	15.34	15.50
2826	NYSE	THR	Wed, Jul 27, 2022	15.34	15.55	15.19	15.36
2825	NYSE	THR	Tue, Jul 26, 2022	15.06	15.31	15.06	15.19
2824	NYSE	THR	Mon, Jul 25, 2022	15.03	15.10	14.85	15.07
2823	NYSE	THR	Fri, Jul 22, 2022	15.00	15.05	14.74	14.88
2822	NYSE	THR	Thu, Jul 21, 2022	14.54	14.97	14.54	14.95
2821	NYSE	THR	Wed, Jul 20, 2022	14.55	14.72	14.40	14.66
2820	NYSE	THR	Tue, Jul 19, 2022	14.13	14.72	14.13	14.63
2819	NYSE	THR	Mon, Jul 18, 2022	14.18	14.36	13.88	14.06
2818	NYSE	THR	Fri, Jul 15, 2022	13.98	14.08	13.61	14.04
2817	NYSE	THR	Thu, Jul 14, 2022	13.80	13.80	13.26	13.67
2816	NYSE	THR	Wed, Jul 13, 2022	13.64	14.14	13.30	14.04
2815	NYSE	THR	Tue, Jul 12, 2022	13.90	14.18	13.72	13.81
2814	NYSE	THR	Mon, Jul 11, 2022	14.20	14.25	13.92	14.00
2813	NYSE	THR	Fri, Jul 8, 2022	14.21	14.43	14.11	14.35
2812	NYSE	THR	Thu, Jul 7, 2022	13.94	14.27	13.88	14.25
2811	NYSE	THR	Wed, Jul 6, 2022	14.08	14.08	13.73	13.81
2810	NYSE	THR	Tue, Jul 5, 2022	14.21	14.21	13.72	14.02
2809	NYSE	THR	Fri, Jul 1, 2022	13.97	14.40	13.91	14.35
2808	NYSE	THR	Thu, Jun 30, 2022	14.22	14.22	13.97	14.05
2807	NYSE	THR	Wed, Jun 29, 2022	14.77	14.77	14.27	14.34
2806	NYSE	THR	Tue, Jun 28, 2022	15.31	15.36	14.74	14.80
2805	NYSE	THR	Mon, Jun 27, 2022	14.94	15.24	14.89	15.18
2804	NYSE	THR	Fri, Jun 24, 2022	14.86	14.99	14.54	14.68
2803	NYSE	THR	Thu, Jun 23, 2022	15.13	15.20	14.48	14.74
2802	NYSE	THR	Wed, Jun 22, 2022	14.96	15.34	14.96	15.12
2801	NYSE	THR	Tue, Jun 21, 2022	15.38	15.75	15.14	15.17
2800	NYSE	THR	Fri, Jun 17, 2022	15.15	15.22	14.95	15.17
2799	NYSE	THR	Thu, Jun 16, 2022	15.40	15.40	14.83	15.06
2798	NYSE	THR	Wed, Jun 15, 2022	15.49	15.77	15.28	15.57
2797	NYSE	THR	Tue, Jun 14, 2022	15.40	15.40	15.01	15.21
2796	NYSE	THR	Mon, Jun 13, 2022	15.49	15.71	15.20	15.33
2795	NYSE	THR	Fri, Jun 10, 2022	15.64	15.82	15.36	15.81
2794	NYSE	THR	Thu, Jun 9, 2022	16.34	16.60	15.89	15.94
2793	NYSE	THR	Wed, Jun 8, 2022	16.00	16.52	15.90	16.49
2792	NYSE	THR	Tue, Jun 7, 2022	16.06	16.40	15.97	16.05
2791	NYSE	THR	Mon, Jun 6, 2022	15.61	16.32	15.48	16.28
2790	NYSE	THR	Fri, Jun 3, 2022	15.55	15.60	15.35	15.50
2789	NYSE	THR	Thu, Jun 2, 2022	15.38	15.53	15.29	15.49
2788	NYSE	THR	Wed, Jun 1, 2022	15.83	15.86	15.25	15.40
2787	NYSE	THR	Tue, May 31, 2022	15.69	15.92	15.28	15.74
2786	NYSE	THR	Fri, May 27, 2022	15.90	16.00	15.70	15.89
2785	NYSE	THR	Thu, May 26, 2022	15.83	16.00	15.22	15.71
2784	NYSE	THR	Wed, May 25, 2022	15.20	15.56	15.20	15.51
2783	NYSE	THR	Tue, May 24, 2022	15.01	15.46	14.74	15.36
2782	NYSE	THR	Mon, May 23, 2022	15.22	15.22	14.86	15.05
2781	NYSE	THR	Fri, May 20, 2022	14.92	15.05	14.56	15.02
2780	NYSE	THR	Thu, May 19, 2022	14.98	15.17	14.69	14.83
2779	NYSE	THR	Wed, May 18, 2022	15.24	15.48	14.89	15.03
2778	NYSE	THR	Tue, May 17, 2022	15.20	15.58	15.13	15.46
2777	NYSE	THR	Mon, May 16, 2022	14.65	15.06	14.56	14.95
2776	NYSE	THR	Fri, May 13, 2022	14.68	14.90	14.55	14.80
2775	NYSE	THR	Thu, May 12, 2022	14.32	14.55	14.12	14.48
2774	NYSE	THR	Wed, May 11, 2022	14.92	15.03	14.20	14.30
2773	NYSE	THR	Tue, May 10, 2022	15.14	15.14	14.45	14.80
2772	NYSE	THR	Mon, May 9, 2022	14.80	15.06	14.77	14.96
2771	NYSE	THR	Fri, May 6, 2022	15.24	15.40	14.82	14.92
2770	NYSE	THR	Thu, May 5, 2022	15.48	15.77	15.03	15.31
2769	NYSE	THR	Wed, May 4, 2022	15.19	15.65	15.05	15.59
2768	NYSE	THR	Tue, May 3, 2022	15.02	15.24	14.78	15.18
2767	NYSE	THR	Mon, May 2, 2022	14.94	15.21	14.71	15.05
2766	NYSE	THR	Fri, Apr 29, 2022	15.25	15.39	14.89	15.00
2765	NYSE	THR	Thu, Apr 28, 2022	15.32	15.32	14.76	15.19
2764	NYSE	THR	Wed, Apr 27, 2022	15.31	15.41	14.99	15.07
2763	NYSE	THR	Tue, Apr 26, 2022	15.86	15.95	15.30	15.39
2762	NYSE	THR	Mon, Apr 25, 2022	15.95	16.00	15.66	15.94
2761	NYSE	THR	Fri, Apr 22, 2022	16.31	16.32	16.05	16.15
2760	NYSE	THR	Thu, Apr 21, 2022	16.63	16.73	16.26	16.39
2759	NYSE	THR	Wed, Apr 20, 2022	16.38	16.50	16.26	16.44
2758	NYSE	THR	Tue, Apr 19, 2022	15.92	16.33	15.86	16.23
2757	NYSE	THR	Mon, Apr 18, 2022	15.82	16.00	15.73	15.84
2756	NYSE	THR	Thu, Apr 14, 2022	16.23	16.26	15.81	15.87
2755	NYSE	THR	Wed, Apr 13, 2022	15.73	16.33	15.73	16.15
2754	NYSE	THR	Tue, Apr 12, 2022	15.81	16.08	15.70	15.77
2753	NYSE	THR	Mon, Apr 11, 2022	15.68	15.88	15.48	15.69
2752	NYSE	THR	Fri, Apr 8, 2022	15.91	16.02	15.72	15.76
2751	NYSE	THR	Thu, Apr 7, 2022	15.72	15.82	15.31	15.79
2750	NYSE	THR	Wed, Apr 6, 2022	16.17	16.39	15.66	15.71
2749	NYSE	THR	Tue, Apr 5, 2022	16.58	16.67	16.30	16.32
2748	NYSE	THR	Mon, Apr 4, 2022	16.37	16.49	16.20	16.45
2747	NYSE	THR	Fri, Apr 1, 2022	16.39	16.39	16.00	16.25
2746	NYSE	THR	Thu, Mar 31, 2022	16.34	16.55	16.12	16.20
2745	NYSE	THR	Wed, Mar 30, 2022	16.90	17.00	16.39	16.44
2744	NYSE	THR	Tue, Mar 29, 2022	16.84	17.02	16.75	16.95
2743	NYSE	THR	Mon, Mar 28, 2022	16.96	16.96	16.58	16.69
2742	NYSE	THR	Fri, Mar 25, 2022	17.25	17.27	17.02	17.05
2741	NYSE	THR	Thu, Mar 24, 2022	17.46	17.58	16.99	17.19
2740	NYSE	THR	Wed, Mar 23, 2022	17.66	17.84	17.24	17.34
2739	NYSE	THR	Tue, Mar 22, 2022	17.85	18.07	17.72	17.82
2738	NYSE	THR	Mon, Mar 21, 2022	17.50	17.90	17.50	17.90
2737	NYSE	THR	Fri, Mar 18, 2022	17.44	17.59	17.24	17.58
2736	NYSE	THR	Thu, Mar 17, 2022	17.40	17.54	17.40	17.48
2735	NYSE	THR	Wed, Mar 16, 2022	17.34	17.49	17.03	17.36
2734	NYSE	THR	Tue, Mar 15, 2022	17.28	17.47	17.11	17.30
2733	NYSE	THR	Mon, Mar 14, 2022	17.76	17.76	17.17	17.27
2732	NYSE	THR	Fri, Mar 11, 2022	18.07	18.46	17.54	17.58
2731	NYSE	THR	Thu, Mar 10, 2022	17.68	18.21	17.68	18.13
2730	NYSE	THR	Wed, Mar 9, 2022	18.04	18.24	17.82	17.96
2729	NYSE	THR	Tue, Mar 8, 2022	17.58	18.23	17.58	17.83
2728	NYSE	THR	Mon, Mar 7, 2022	17.57	17.86	17.31	17.68
2727	NYSE	THR	Fri, Mar 4, 2022	17.32	17.80	17.19	17.40
2726	NYSE	THR	Thu, Mar 3, 2022	17.63	17.63	17.06	17.58
2725	NYSE	THR	Wed, Mar 2, 2022	16.87	17.53	16.87	17.47
2724	NYSE	THR	Tue, Mar 1, 2022	17.00	17.00	16.50	16.72
2723	NYSE	THR	Mon, Feb 28, 2022	17.10	17.44	17.06	17.12
2722	NYSE	THR	Fri, Feb 25, 2022	17.24	17.56	17.06	17.30
2721	NYSE	THR	Thu, Feb 24, 2022	16.91	17.32	16.59	17.21
2720	NYSE	THR	Wed, Feb 23, 2022	17.39	17.39	17.04	17.15
2719	NYSE	THR	Tue, Feb 22, 2022	18.02	18.02	17.00	17.26
2718	NYSE	THR	Fri, Feb 18, 2022	17.32	18.22	17.32	17.94
2717	NYSE	THR	Thu, Feb 17, 2022	17.25	17.57	17.12	17.47
2716	NYSE	THR	Wed, Feb 16, 2022	17.13	17.49	16.99	17.43
2715	NYSE	THR	Tue, Feb 15, 2022	17.20	17.37	17.08	17.22
2714	NYSE	THR	Mon, Feb 14, 2022	17.43	17.43	16.97	17.05
2713	NYSE	THR	Fri, Feb 11, 2022	17.62	17.88	17.22	17.33
2712	NYSE	THR	Thu, Feb 10, 2022	17.54	17.96	17.54	17.66
2711	NYSE	THR	Wed, Feb 9, 2022	18.02	18.14	17.77	17.80
2710	NYSE	THR	Tue, Feb 8, 2022	17.91	18.12	17.82	18.03
2709	NYSE	THR	Mon, Feb 7, 2022	17.67	17.91	17.43	17.87
2708	NYSE	THR	Fri, Feb 4, 2022	17.80	18.06	17.54	17.81
2707	NYSE	THR	Thu, Feb 3, 2022	17.05	18.10	17.05	17.93
2706	NYSE	THR	Wed, Feb 2, 2022	17.51	17.78	17.34	17.46
2705	NYSE	THR	Tue, Feb 1, 2022	17.22	17.66	17.08	17.62
2704	NYSE	THR	Mon, Jan 31, 2022	16.75	17.30	16.75	17.15
2703	NYSE	THR	Fri, Jan 28, 2022	16.45	16.96	16.30	16.95
2702	NYSE	THR	Thu, Jan 27, 2022	17.18	17.18	16.42	16.53
2701	NYSE	THR	Wed, Jan 26, 2022	17.68	17.76	16.84	17.00
2700	NYSE	THR	Tue, Jan 25, 2022	17.22	17.55	16.70	17.41
2699	NYSE	THR	Mon, Jan 24, 2022	16.94	17.57	16.94	17.47
2698	NYSE	THR	Fri, Jan 21, 2022	17.94	17.94	17.08	17.35
2697	NYSE	THR	Thu, Jan 20, 2022	18.24	18.35	17.73	17.98
2696	NYSE	THR	Wed, Jan 19, 2022	17.91	18.40	17.91	18.37
2695	NYSE	THR	Tue, Jan 18, 2022	17.46	18.27	17.43	17.98
2694	NYSE	THR	Fri, Jan 14, 2022	17.17	17.62	17.17	17.57
2693	NYSE	THR	Thu, Jan 13, 2022	17.23	17.50	17.23	17.32
2692	NYSE	THR	Wed, Jan 12, 2022	17.12	17.37	17.12	17.15
2691	NYSE	THR	Tue, Jan 11, 2022	16.98	17.13	16.54	17.05
2690	NYSE	THR	Mon, Jan 10, 2022	16.93	17.12	16.62	16.91
2689	NYSE	THR	Fri, Jan 7, 2022	17.06	17.21	16.89	16.94
2688	NYSE	THR	Thu, Jan 6, 2022	17.17	17.28	17.07	17.13
2687	NYSE	THR	Wed, Jan 5, 2022	17.72	17.80	17.03	17.06
2686	NYSE	THR	Tue, Jan 4, 2022	17.47	17.88	17.43	17.72
2685	NYSE	THR	Mon, Jan 3, 2022	16.95	17.43	16.95	17.39
2684	NYSE	THR	Fri, Dec 31, 2021	16.93	17.09	16.80	16.93
2683	NYSE	THR	Thu, Dec 30, 2021	17.25	17.29	16.96	16.96
2682	NYSE	THR	Wed, Dec 29, 2021	17.28	17.39	17.09	17.15
2681	NYSE	THR	Tue, Dec 28, 2021	17.07	17.30	17.07	17.23
2680	NYSE	THR	Mon, Dec 27, 2021	17.06	17.23	17.01	17.19
2679	NYSE	THR	Thu, Dec 23, 2021	16.84	17.27	16.84	17.09
2678	NYSE	THR	Wed, Dec 22, 2021	16.67	16.88	16.64	16.85
2677	NYSE	THR	Tue, Dec 21, 2021	16.33	16.67	16.33	16.66
2676	NYSE	THR	Mon, Dec 20, 2021	16.29	16.29	15.93	16.15
2675	NYSE	THR	Fri, Dec 17, 2021	16.76	16.85	16.39	16.60
2674	NYSE	THR	Thu, Dec 16, 2021	17.13	17.15	16.55	16.77
2673	NYSE	THR	Wed, Dec 15, 2021	16.61	16.95	16.51	16.90
2672	NYSE	THR	Tue, Dec 14, 2021	16.82	17.09	16.63	16.70
2671	NYSE	THR	Mon, Dec 13, 2021	16.81	17.03	16.64	16.83
2670	NYSE	THR	Fri, Dec 10, 2021	17.24	17.24	16.86	16.99
2669	NYSE	THR	Thu, Dec 9, 2021	17.06	17.10	16.87	17.04
2668	NYSE	THR	Wed, Dec 8, 2021	17.29	17.42	17.09	17.21
2667	NYSE	THR	Tue, Dec 7, 2021	17.52	17.69	17.30	17.33
2666	NYSE	THR	Mon, Dec 6, 2021	17.20	17.44	16.96	17.26
2665	NYSE	THR	Fri, Dec 3, 2021	17.24	17.38	16.75	16.91
2664	NYSE	THR	Thu, Dec 2, 2021	17.06	17.35	16.95	17.21
2663	NYSE	THR	Wed, Dec 1, 2021	17.70	17.70	16.89	16.90
2662	NYSE	THR	Tue, Nov 30, 2021	17.40	17.82	17.18	17.26
2661	NYSE	THR	Mon, Nov 29, 2021	17.90	17.92	17.33	17.65
2660	NYSE	THR	Fri, Nov 26, 2021	17.75	18.05	17.13	17.62
2659	NYSE	THR	Wed, Nov 24, 2021	18.27	18.49	18.18	18.35
2658	NYSE	THR	Tue, Nov 23, 2021	18.52	18.52	18.21	18.33
2657	NYSE	THR	Mon, Nov 22, 2021	18.50	19.07	18.35	18.37
2656	NYSE	THR	Fri, Nov 19, 2021	18.05	18.52	18.00	18.42
2655	NYSE	THR	Thu, Nov 18, 2021	18.88	18.88	18.31	18.33
2654	NYSE	THR	Wed, Nov 17, 2021	18.84	18.87	18.42	18.81
2653	NYSE	THR	Tue, Nov 16, 2021	18.59	19.17	18.59	18.94
2652	NYSE	THR	Mon, Nov 15, 2021	18.50	18.58	18.14	18.50
2651	NYSE	THR	Fri, Nov 12, 2021	18.93	19.07	18.52	18.56
2650	NYSE	THR	Thu, Nov 11, 2021	19.05	19.47	18.48	18.79
2649	NYSE	THR	Wed, Nov 10, 2021	19.73	19.73	18.65	18.93
2648	NYSE	THR	Tue, Nov 9, 2021	18.73	20.35	18.73	19.82
2647	NYSE	THR	Mon, Nov 8, 2021	18.99	19.15	18.60	18.78
2646	NYSE	THR	Fri, Nov 5, 2021	18.31	18.92	18.07	18.83
2645	NYSE	THR	Thu, Nov 4, 2021	18.14	18.27	17.76	18.06
2644	NYSE	THR	Wed, Nov 3, 2021	17.69	18.17	17.65	17.99
2643	NYSE	THR	Tue, Nov 2, 2021	17.78	17.82	17.53	17.73
2642	NYSE	THR	Mon, Nov 1, 2021	17.44	17.74	17.31	17.66
2641	NYSE	THR	Fri, Oct 29, 2021	17.06	17.32	16.98	17.28
2640	NYSE	THR	Thu, Oct 28, 2021	16.70	17.03	16.70	17.01
2639	NYSE	THR	Wed, Oct 27, 2021	16.85	17.01	16.55	16.61
2638	NYSE	THR	Tue, Oct 26, 2021	17.01	17.09	16.89	16.98
2637	NYSE	THR	Mon, Oct 25, 2021	17.21	17.22	16.94	17.03
2636	NYSE	THR	Fri, Oct 22, 2021	17.32	17.34	17.06	17.14
2635	NYSE	THR	Thu, Oct 21, 2021	17.24	17.35	17.06	17.17
2634	NYSE	THR	Wed, Oct 20, 2021	16.97	17.39	16.86	17.24
2633	NYSE	THR	Tue, Oct 19, 2021	17.02	17.04	16.79	16.99
2632	NYSE	THR	Mon, Oct 18, 2021	16.84	17.03	16.62	16.98
2631	NYSE	THR	Fri, Oct 15, 2021	17.38	17.39	16.91	16.91
2630	NYSE	THR	Thu, Oct 14, 2021	17.17	17.18	16.92	17.05
2629	NYSE	THR	Wed, Oct 13, 2021	16.95	16.98	16.60	16.95
2628	NYSE	THR	Tue, Oct 12, 2021	16.91	17.20	16.91	17.00
2627	NYSE	THR	Mon, Oct 11, 2021	17.34	17.40	16.94	16.94
2626	NYSE	THR	Fri, Oct 8, 2021	17.39	17.58	17.13	17.36
2625	NYSE	THR	Thu, Oct 7, 2021	17.49	17.59	17.27	17.44
2624	NYSE	THR	Wed, Oct 6, 2021	17.66	18.06	17.14	17.31
2623	NYSE	THR	Tue, Oct 5, 2021	17.94	17.98	17.54	17.92
2622	NYSE	THR	Mon, Oct 4, 2021	17.70	18.10	17.70	17.83
2621	NYSE	THR	Fri, Oct 1, 2021	17.35	17.85	17.24	17.80
2620	NYSE	THR	Thu, Sep 30, 2021	17.73	17.92	17.27	17.31
2619	NYSE	THR	Wed, Sep 29, 2021	17.70	17.71	17.38	17.66
2618	NYSE	THR	Tue, Sep 28, 2021	18.01	18.03	17.48	17.67
2617	NYSE	THR	Mon, Sep 27, 2021	17.55	18.04	17.25	17.92
2616	NYSE	THR	Fri, Sep 24, 2021	17.16	17.54	17.06	17.51
2615	NYSE	THR	Thu, Sep 23, 2021	16.16	17.35	16.16	17.20
2614	NYSE	THR	Wed, Sep 22, 2021	16.03	16.36	15.99	16.07
2613	NYSE	THR	Tue, Sep 21, 2021	15.97	16.09	15.66	15.83
2612	NYSE	THR	Mon, Sep 20, 2021	15.69	15.97	15.59	15.78
2611	NYSE	THR	Fri, Sep 17, 2021	15.86	16.07	15.70	16.07
2610	NYSE	THR	Thu, Sep 16, 2021	15.89	15.99	15.72	15.86
2609	NYSE	THR	Wed, Sep 15, 2021	15.78	16.24	15.64	15.99
2608	NYSE	THR	Tue, Sep 14, 2021	16.03	16.11	15.62	15.77
2607	NYSE	THR	Mon, Sep 13, 2021	16.00	16.07	15.81	16.06
2606	NYSE	THR	Fri, Sep 10, 2021	16.32	16.65	15.86	15.89
2605	NYSE	THR	Thu, Sep 9, 2021	16.02	16.37	15.91	16.18
2604	NYSE	THR	Wed, Sep 8, 2021	16.12	16.27	15.88	15.99
2603	NYSE	THR	Tue, Sep 7, 2021	16.08	16.22	15.89	16.13
2602	NYSE	THR	Fri, Sep 3, 2021	16.48	16.55	16.01	16.12
2601	NYSE	THR	Thu, Sep 2, 2021	16.82	16.82	16.39	16.54
2600	NYSE	THR	Wed, Sep 1, 2021	16.72	16.75	16.37	16.68
2599	NYSE	THR	Tue, Aug 31, 2021	16.66	16.81	16.42	16.70
2598	NYSE	THR	Mon, Aug 30, 2021	17.38	17.38	16.73	16.73
2597	NYSE	THR	Fri, Aug 27, 2021	16.71	17.44	16.71	17.29
2596	NYSE	THR	Thu, Aug 26, 2021	16.52	16.78	16.52	16.65
2595	NYSE	THR	Wed, Aug 25, 2021	16.82	16.98	16.59	16.68
2594	NYSE	THR	Tue, Aug 24, 2021	16.54	16.83	16.54	16.73
2593	NYSE	THR	Mon, Aug 23, 2021	16.64	16.77	16.44	16.51
2592	NYSE	THR	Fri, Aug 20, 2021	16.20	16.58	16.16	16.44
2591	NYSE	THR	Thu, Aug 19, 2021	16.18	16.34	15.96	16.30
2590	NYSE	THR	Wed, Aug 18, 2021	16.50	16.68	16.33	16.44
2589	NYSE	THR	Tue, Aug 17, 2021	16.42	16.65	16.19	16.49
2588	NYSE	THR	Mon, Aug 16, 2021	16.65	16.74	16.50	16.65
2587	NYSE	THR	Fri, Aug 13, 2021	17.23	17.23	16.75	16.85
2586	NYSE	THR	Thu, Aug 12, 2021	17.26	17.41	16.99	17.17
2585	NYSE	THR	Wed, Aug 11, 2021	17.26	17.31	17.05	17.24
2584	NYSE	THR	Tue, Aug 10, 2021	16.99	17.29	16.71	17.25
2583	NYSE	THR	Mon, Aug 9, 2021	17.29	17.48	16.82	16.95
2582	NYSE	THR	Fri, Aug 6, 2021	17.75	17.75	17.16	17.42
2581	NYSE	THR	Thu, Aug 5, 2021	17.44	17.94	17.01	17.47
2580	NYSE	THR	Wed, Aug 4, 2021	16.58	16.99	16.53	16.79
2579	NYSE	THR	Tue, Aug 3, 2021	16.63	16.92	16.41	16.86
2578	NYSE	THR	Mon, Aug 2, 2021	16.74	17.23	16.50	16.60
2577	NYSE	THR	Fri, Jul 30, 2021	16.99	17.12	16.54	16.66
2576	NYSE	THR	Thu, Jul 29, 2021	17.16	17.16	16.74	17.03
2575	NYSE	THR	Wed, Jul 28, 2021	16.95	17.27	16.39	16.93
2574	NYSE	THR	Tue, Jul 27, 2021	16.61	16.94	16.47	16.76
2573	NYSE	THR	Mon, Jul 26, 2021	16.60	16.76	16.51	16.73
2572	NYSE	THR	Fri, Jul 23, 2021	16.65	16.65	16.23	16.47
2571	NYSE	THR	Thu, Jul 22, 2021	17.00	17.39	16.30	16.47
2570	NYSE	THR	Wed, Jul 21, 2021	16.69	17.08	16.69	16.97
2569	NYSE	THR	Tue, Jul 20, 2021	15.96	16.69	15.92	16.44
2568	NYSE	THR	Mon, Jul 19, 2021	15.90	16.07	15.63	15.88
2567	NYSE	THR	Fri, Jul 16, 2021	16.55	16.55	16.11	16.32
2566	NYSE	THR	Thu, Jul 15, 2021	16.42	16.67	16.26	16.34
2565	NYSE	THR	Wed, Jul 14, 2021	16.37	16.74	16.24	16.46
2564	NYSE	THR	Tue, Jul 13, 2021	16.42	16.55	16.12	16.43
2563	NYSE	THR	Mon, Jul 12, 2021	16.28	16.70	16.17	16.58
2562	NYSE	THR	Fri, Jul 9, 2021	16.09	16.54	16.09	16.43
2561	NYSE	THR	Thu, Jul 8, 2021	15.79	16.23	15.64	15.90
2560	NYSE	THR	Wed, Jul 7, 2021	16.29	16.60	16.12	16.25
2559	NYSE	THR	Tue, Jul 6, 2021	17.08	17.12	16.29	16.43
2558	NYSE	THR	Fri, Jul 2, 2021	17.10	17.31	16.75	17.08
2557	NYSE	THR	Thu, Jul 1, 2021	17.27	17.27	16.96	17.06
2556	NYSE	THR	Wed, Jun 30, 2021	16.86	17.28	16.86	17.04
2555	NYSE	THR	Tue, Jun 29, 2021	17.47	17.55	16.88	17.00
2554	NYSE	THR	Mon, Jun 28, 2021	18.11	18.11	17.23	17.33
2553	NYSE	THR	Fri, Jun 25, 2021	18.17	18.50	17.95	18.23
2552	NYSE	THR	Thu, Jun 24, 2021	17.95	18.12	17.64	18.08
2551	NYSE	THR	Wed, Jun 23, 2021	17.71	18.28	17.55	17.89
2550	NYSE	THR	Tue, Jun 22, 2021	17.42	17.80	17.25	17.65
2549	NYSE	THR	Mon, Jun 21, 2021	17.50	17.61	17.23	17.55
2548	NYSE	THR	Fri, Jun 18, 2021	17.50	17.63	17.15	17.29
2547	NYSE	THR	Thu, Jun 17, 2021	17.76	17.76	17.22	17.47
2546	NYSE	THR	Wed, Jun 16, 2021	17.58	17.84	17.38	17.78
2545	NYSE	THR	Tue, Jun 15, 2021	17.52	17.62	17.32	17.57
2544	NYSE	THR	Mon, Jun 14, 2021	17.69	17.74	17.43	17.50
2543	NYSE	THR	Fri, Jun 11, 2021	17.32	17.66	17.24	17.64
2542	NYSE	THR	Thu, Jun 10, 2021	17.50	17.69	17.19	17.20
2541	NYSE	THR	Wed, Jun 9, 2021	17.50	17.66	17.22	17.40
2540	NYSE	THR	Tue, Jun 8, 2021	17.38	17.93	17.22	17.60
2539	NYSE	THR	Mon, Jun 7, 2021	17.60	17.84	17.32	17.36
2538	NYSE	THR	Fri, Jun 4, 2021	17.60	17.75	17.55	17.64
2537	NYSE	THR	Thu, Jun 3, 2021	17.49	17.75	17.08	17.65
2536	NYSE	THR	Wed, Jun 2, 2021	17.76	17.78	17.41	17.48
2535	NYSE	THR	Tue, Jun 1, 2021	17.59	17.91	17.07	17.77
2534	NYSE	THR	Fri, May 28, 2021	17.31	17.53	16.85	17.43
2533	NYSE	THR	Thu, May 27, 2021	18.36	18.88	17.20	17.31
2532	NYSE	THR	Wed, May 26, 2021	19.07	19.52	19.01	19.52
2531	NYSE	THR	Tue, May 25, 2021	19.75	19.88	18.87	18.96
2530	NYSE	THR	Mon, May 24, 2021	19.55	19.79	19.24	19.65
2529	NYSE	THR	Fri, May 21, 2021	19.38	19.57	19.18	19.47
2528	NYSE	THR	Thu, May 20, 2021	18.72	19.11	18.54	19.09
2527	NYSE	THR	Wed, May 19, 2021	19.05	19.05	18.59	18.84
2526	NYSE	THR	Tue, May 18, 2021	19.76	19.93	19.38	19.42
2525	NYSE	THR	Mon, May 17, 2021	19.53	19.72	19.19	19.70
2524	NYSE	THR	Fri, May 14, 2021	19.55	19.77	19.34	19.46
2523	NYSE	THR	Thu, May 13, 2021	18.56	19.46	18.56	19.29
2522	NYSE	THR	Wed, May 12, 2021	18.77	19.15	18.27	18.48
2521	NYSE	THR	Tue, May 11, 2021	18.48	19.09	18.32	18.88
2520	NYSE	THR	Mon, May 10, 2021	19.83	19.83	18.97	18.98
2519	NYSE	THR	Fri, May 7, 2021	19.50	19.94	19.50	19.86
2518	NYSE	THR	Thu, May 6, 2021	19.69	19.70	19.37	19.61
2517	NYSE	THR	Wed, May 5, 2021	19.55	19.65	19.28	19.59
2516	NYSE	THR	Tue, May 4, 2021	19.49	19.67	19.18	19.45
2515	NYSE	THR	Mon, May 3, 2021	19.36	19.73	19.17	19.60
2514	NYSE	THR	Fri, Apr 30, 2021	19.09	19.47	19.01	19.10
2513	NYSE	THR	Thu, Apr 29, 2021	19.16	19.54	19.10	19.45
2512	NYSE	THR	Wed, Apr 28, 2021	18.48	19.03	18.30	18.90
2511	NYSE	THR	Tue, Apr 27, 2021	18.58	19.00	18.10	18.47
2510	NYSE	THR	Mon, Apr 26, 2021	18.31	18.93	18.06	18.41
2509	NYSE	THR	Fri, Apr 23, 2021	18.07	18.58	17.87	18.24
2508	NYSE	THR	Thu, Apr 22, 2021	19.80	20.19	18.00	18.01
2507	NYSE	THR	Wed, Apr 21, 2021	19.02	19.63	19.00	19.59
2506	NYSE	THR	Tue, Apr 20, 2021	19.50	19.50	18.85	19.06
2505	NYSE	THR	Mon, Apr 19, 2021	19.67	19.83	19.33	19.53
2504	NYSE	THR	Fri, Apr 16, 2021	20.20	20.20	19.63	19.71
2503	NYSE	THR	Thu, Apr 15, 2021	19.95	20.09	19.31	19.99
2502	NYSE	THR	Wed, Apr 14, 2021	19.60	20.06	19.30	19.94
2501	NYSE	THR	Tue, Apr 13, 2021	19.51	19.56	19.07	19.44
2500	NYSE	THR	Mon, Apr 12, 2021	19.46	19.76	19.29	19.73
2499	NYSE	THR	Fri, Apr 9, 2021	19.37	19.60	19.19	19.40
2498	NYSE	THR	Thu, Apr 8, 2021	18.82	19.69	18.61	19.30
2497	NYSE	THR	Wed, Apr 7, 2021	19.30	19.40	18.86	18.95
2496	NYSE	THR	Tue, Apr 6, 2021	19.29	19.90	19.20	19.30
2495	NYSE	THR	Mon, Apr 5, 2021	19.69	19.69	19.20	19.28
2494	NYSE	THR	Thu, Apr 1, 2021	19.52	19.52	18.91	19.34
2493	NYSE	THR	Wed, Mar 31, 2021	18.97	19.74	18.97	19.49
2492	NYSE	THR	Tue, Mar 30, 2021	18.70	19.31	18.69	19.04
2491	NYSE	THR	Mon, Mar 29, 2021	19.26	19.67	18.72	18.72
2490	NYSE	THR	Fri, Mar 26, 2021	19.64	19.74	19.22	19.62
2489	NYSE	THR	Thu, Mar 25, 2021	18.38	19.43	18.01	19.14
2488	NYSE	THR	Wed, Mar 24, 2021	19.02	19.73	18.66	18.70
2487	NYSE	THR	Tue, Mar 23, 2021	18.92	19.28	18.52	18.60
2486	NYSE	THR	Mon, Mar 22, 2021	19.98	20.37	19.15	19.40
2485	NYSE	THR	Fri, Mar 19, 2021	19.80	20.13	19.34	20.08
2484	NYSE	THR	Thu, Mar 18, 2021	20.71	20.73	19.67	19.82
2483	NYSE	THR	Wed, Mar 17, 2021	19.80	20.89	19.80	20.80
2482	NYSE	THR	Tue, Mar 16, 2021	20.32	20.32	19.50	19.57
2481	NYSE	THR	Mon, Mar 15, 2021	21.03	21.12	20.08	20.49
2480	NYSE	THR	Fri, Mar 12, 2021	21.10	21.43	20.95	21.17
2479	NYSE	THR	Thu, Mar 11, 2021	21.05	21.29	20.52	21.03
2478	NYSE	THR	Wed, Mar 10, 2021	20.66	20.86	20.17	20.85
2477	NYSE	THR	Tue, Mar 9, 2021	22.01	22.01	20.53	20.58
2476	NYSE	THR	Mon, Mar 8, 2021	21.68	22.05	21.32	21.82
2475	NYSE	THR	Fri, Mar 5, 2021	20.77	21.58	20.02	21.45
2474	NYSE	THR	Thu, Mar 4, 2021	20.73	20.81	19.55	20.25
2473	NYSE	THR	Wed, Mar 3, 2021	20.23	20.97	20.08	20.69
2472	NYSE	THR	Tue, Mar 2, 2021	21.15	21.29	20.23	20.23
2471	NYSE	THR	Mon, Mar 1, 2021	20.90	21.21	20.55	21.08
2470	NYSE	THR	Fri, Feb 26, 2021	21.94	21.94	20.43	20.43
2469	NYSE	THR	Thu, Feb 25, 2021	22.25	22.61	21.47	22.11
2468	NYSE	THR	Wed, Feb 24, 2021	20.44	22.18	20.44	22.16
2467	NYSE	THR	Tue, Feb 23, 2021	19.87	20.94	19.50	20.41
2466	NYSE	THR	Mon, Feb 22, 2021	17.95	20.38	17.93	20.07
2465	NYSE	THR	Fri, Feb 19, 2021	17.60	17.86	17.43	17.85
2464	NYSE	THR	Thu, Feb 18, 2021	17.38	17.80	17.32	17.50
2463	NYSE	THR	Wed, Feb 17, 2021	16.87	17.49	16.86	17.41
2462	NYSE	THR	Tue, Feb 16, 2021	16.39	17.15	16.39	17.03
2461	NYSE	THR	Fri, Feb 12, 2021	16.06	16.49	15.78	16.28
2460	NYSE	THR	Thu, Feb 11, 2021	16.56	16.75	15.90	16.24
2459	NYSE	THR	Wed, Feb 10, 2021	17.03	17.08	16.49	16.55
2458	NYSE	THR	Tue, Feb 9, 2021	16.65	16.96	16.57	16.94
2457	NYSE	THR	Mon, Feb 8, 2021	16.02	16.64	16.00	16.56
2456	NYSE	THR	Fri, Feb 5, 2021	16.74	16.99	15.96	16.09
2455	NYSE	THR	Thu, Feb 4, 2021	15.82	16.50	15.68	16.26
2454	NYSE	THR	Wed, Feb 3, 2021	15.26	15.93	15.11	15.80
2453	NYSE	THR	Tue, Feb 2, 2021	14.93	15.70	14.81	15.37
2452	NYSE	THR	Mon, Feb 1, 2021	14.77	15.19	14.56	14.99
2451	NYSE	THR	Fri, Jan 29, 2021	15.16	15.21	14.56	14.59
2450	NYSE	THR	Thu, Jan 28, 2021	15.35	15.56	14.86	15.21
2449	NYSE	THR	Wed, Jan 27, 2021	15.09	15.50	14.87	15.10
2448	NYSE	THR	Tue, Jan 26, 2021	16.21	16.21	15.45	15.49
2447	NYSE	THR	Mon, Jan 25, 2021	16.43	16.44	15.83	16.05
2446	NYSE	THR	Fri, Jan 22, 2021	16.20	16.50	15.80	16.44
2445	NYSE	THR	Thu, Jan 21, 2021	16.84	16.84	16.18	16.42
2444	NYSE	THR	Wed, Jan 20, 2021	16.90	16.95	16.52	16.84
2443	NYSE	THR	Tue, Jan 19, 2021	17.49	17.62	16.82	16.89
2442	NYSE	THR	Fri, Jan 15, 2021	17.00	17.26	16.65	17.22
2441	NYSE	THR	Thu, Jan 14, 2021	17.47	17.58	17.13	17.37
2440	NYSE	THR	Wed, Jan 13, 2021	17.79	17.79	17.03	17.36
2439	NYSE	THR	Tue, Jan 12, 2021	17.66	17.89	17.60	17.87
2438	NYSE	THR	Mon, Jan 11, 2021	17.58	17.75	17.46	17.56
2437	NYSE	THR	Fri, Jan 8, 2021	18.39	18.39	17.10	17.54
2436	NYSE	THR	Thu, Jan 7, 2021	17.11	18.79	16.78	17.81
2435	NYSE	THR	Wed, Jan 6, 2021	16.32	17.34	16.32	16.98
2434	NYSE	THR	Tue, Jan 5, 2021	15.62	16.32	15.55	16.03
2433	NYSE	THR	Mon, Jan 4, 2021	15.88	15.92	15.04	15.54
2432	NYSE	THR	Thu, Dec 31, 2020	15.59	15.72	15.44	15.63
2431	NYSE	THR	Wed, Dec 30, 2020	15.40	15.67	15.40	15.59
2430	NYSE	THR	Tue, Dec 29, 2020	15.63	15.63	15.21	15.40
2429	NYSE	THR	Mon, Dec 28, 2020	15.83	16.00	15.55	15.56
2428	NYSE	THR	Thu, Dec 24, 2020	15.68	15.74	15.21	15.60
2427	NYSE	THR	Wed, Dec 23, 2020	15.25	15.59	15.04	15.54
2426	NYSE	THR	Tue, Dec 22, 2020	15.34	15.34	15.00	15.18
2425	NYSE	THR	Mon, Dec 21, 2020	15.30	15.48	14.96	15.32
2424	NYSE	THR	Fri, Dec 18, 2020	16.09	16.42	15.51	15.56
2423	NYSE	THR	Thu, Dec 17, 2020	16.15	16.21	15.80	16.07
2422	NYSE	THR	Wed, Dec 16, 2020	16.51	16.51	15.93	16.06
2421	NYSE	THR	Tue, Dec 15, 2020	16.73	16.77	16.12	16.58
2420	NYSE	THR	Mon, Dec 14, 2020	16.83	17.03	16.43	16.62
2419	NYSE	THR	Fri, Dec 11, 2020	16.68	16.74	16.34	16.64
2418	NYSE	THR	Thu, Dec 10, 2020	15.81	16.80	15.73	16.76
2417	NYSE	THR	Wed, Dec 9, 2020	15.94	16.04	15.74	15.94
2416	NYSE	THR	Tue, Dec 8, 2020	15.57	16.06	15.45	15.79
2415	NYSE	THR	Mon, Dec 7, 2020	15.73	15.96	15.36	15.64
2414	NYSE	THR	Fri, Dec 4, 2020	15.22	15.95	15.19	15.75
2413	NYSE	THR	Thu, Dec 3, 2020	14.82	15.22	14.54	15.18
2412	NYSE	THR	Wed, Dec 2, 2020	14.29	14.84	14.16	14.80
2411	NYSE	THR	Tue, Dec 1, 2020	14.36	14.66	14.10	14.39
2410	NYSE	THR	Mon, Nov 30, 2020	14.38	14.54	14.09	14.14
2409	NYSE	THR	Fri, Nov 27, 2020	14.66	14.66	14.32	14.54
2408	NYSE	THR	Wed, Nov 25, 2020	14.58	14.86	14.06	14.71
2407	NYSE	THR	Tue, Nov 24, 2020	14.53	14.96	14.30	14.86
2406	NYSE	THR	Mon, Nov 23, 2020	13.89	14.25	13.56	14.24
2405	NYSE	THR	Fri, Nov 20, 2020	13.12	13.74	13.05	13.69
2404	NYSE	THR	Thu, Nov 19, 2020	13.58	13.58	12.74	13.22
2403	NYSE	THR	Wed, Nov 18, 2020	13.90	13.94	13.52	13.60
2402	NYSE	THR	Tue, Nov 17, 2020	13.53	13.76	13.24	13.74
2401	NYSE	THR	Mon, Nov 16, 2020	13.16	13.71	13.13	13.69
2400	NYSE	THR	Fri, Nov 13, 2020	11.90	12.61	11.78	12.56
2399	NYSE	THR	Thu, Nov 12, 2020	11.90	12.04	11.63	11.76
2398	NYSE	THR	Wed, Nov 11, 2020	12.74	13.04	11.96	12.11
2397	NYSE	THR	Tue, Nov 10, 2020	13.06	13.50	12.62	12.70
2396	NYSE	THR	Mon, Nov 9, 2020	11.35	13.13	11.35	12.84
2395	NYSE	THR	Fri, Nov 6, 2020	10.84	11.05	10.68	10.71
2394	NYSE	THR	Thu, Nov 5, 2020	10.03	11.10	10.00	10.83
2393	NYSE	THR	Wed, Nov 4, 2020	10.49	10.50	10.01	10.13
2392	NYSE	THR	Tue, Nov 3, 2020	10.83	11.02	10.54	10.63
2391	NYSE	THR	Mon, Nov 2, 2020	10.25	10.60	10.25	10.60
2390	NYSE	THR	Fri, Oct 30, 2020	9.98	10.32	9.98	10.09
2389	NYSE	THR	Thu, Oct 29, 2020	10.25	10.34	9.99	10.01
2388	NYSE	THR	Wed, Oct 28, 2020	10.64	11.01	10.32	10.34
2387	NYSE	THR	Tue, Oct 27, 2020	11.36	11.36	10.80	10.92
2386	NYSE	THR	Mon, Oct 26, 2020	11.50	11.54	11.21	11.42
2385	NYSE	THR	Fri, Oct 23, 2020	11.54	11.82	11.45	11.71
2384	NYSE	THR	Thu, Oct 22, 2020	11.70	11.77	11.37	11.51
2383	NYSE	THR	Wed, Oct 21, 2020	11.88	11.88	11.58	11.62
2382	NYSE	THR	Tue, Oct 20, 2020	11.85	11.99	11.72	11.89
2381	NYSE	THR	Mon, Oct 19, 2020	11.87	12.12	11.76	11.79
2380	NYSE	THR	Fri, Oct 16, 2020	11.88	12.11	11.72	11.87
2379	NYSE	THR	Thu, Oct 15, 2020	11.66	11.96	11.40	11.94
2378	NYSE	THR	Wed, Oct 14, 2020	11.77	12.03	11.62	11.89
2377	NYSE	THR	Tue, Oct 13, 2020	11.83	12.06	11.71	11.78
2376	NYSE	THR	Mon, Oct 12, 2020	11.93	12.20	11.86	12.01
2375	NYSE	THR	Fri, Oct 9, 2020	12.05	12.30	11.82	11.95
2374	NYSE	THR	Thu, Oct 8, 2020	11.89	12.21	11.82	11.96
2373	NYSE	THR	Wed, Oct 7, 2020	11.67	12.05	11.66	11.78
2372	NYSE	THR	Tue, Oct 6, 2020	11.86	12.09	11.55	11.59
2371	NYSE	THR	Mon, Oct 5, 2020	11.62	11.90	11.59	11.67
2370	NYSE	THR	Fri, Oct 2, 2020	11.19	11.64	11.04	11.50
2369	NYSE	THR	Thu, Oct 1, 2020	11.20	11.44	11.00	11.42
2368	NYSE	THR	Wed, Sep 30, 2020	11.18	11.50	11.17	11.23
2367	NYSE	THR	Tue, Sep 29, 2020	11.04	11.25	10.90	11.14
2366	NYSE	THR	Mon, Sep 28, 2020	10.80	11.24	10.80	11.11
2365	NYSE	THR	Fri, Sep 25, 2020	10.80	10.85	10.54	10.67
2364	NYSE	THR	Thu, Sep 24, 2020	10.93	11.02	10.72	10.90
2363	NYSE	THR	Wed, Sep 23, 2020	11.24	11.47	10.87	10.90
2362	NYSE	THR	Tue, Sep 22, 2020	11.36	11.40	11.12	11.32
2361	NYSE	THR	Mon, Sep 21, 2020	11.50	11.50	11.01	11.23
2360	NYSE	THR	Fri, Sep 18, 2020	11.39	11.83	11.39	11.80
2359	NYSE	THR	Thu, Sep 17, 2020	11.34	11.61	11.16	11.34
2358	NYSE	THR	Wed, Sep 16, 2020	11.46	11.83	11.30	11.49
2357	NYSE	THR	Tue, Sep 15, 2020	11.27	11.60	11.27	11.35
2356	NYSE	THR	Mon, Sep 14, 2020	11.24	11.35	10.98	11.00
2355	NYSE	THR	Fri, Sep 11, 2020	11.38	11.38	11.01	11.12
2354	NYSE	THR	Thu, Sep 10, 2020	12.12	12.13	11.28	11.36
2353	NYSE	THR	Wed, Sep 9, 2020	12.63	12.63	11.93	12.13
2352	NYSE	THR	Tue, Sep 8, 2020	12.87	12.87	12.28	12.56
2351	NYSE	THR	Fri, Sep 4, 2020	13.23	13.27	12.70	12.95
2350	NYSE	THR	Thu, Sep 3, 2020	13.29	13.36	12.90	12.99
2349	NYSE	THR	Wed, Sep 2, 2020	12.95	13.36	12.94	13.28
2348	NYSE	THR	Tue, Sep 1, 2020	13.04	13.20	12.87	13.04
2347	NYSE	THR	Mon, Aug 31, 2020	13.25	13.39	13.01	13.16
2346	NYSE	THR	Fri, Aug 28, 2020	13.02	13.32	12.80	13.32
2345	NYSE	THR	Thu, Aug 27, 2020	13.20	13.32	12.91	13.01
2344	NYSE	THR	Wed, Aug 26, 2020	13.45	13.50	12.98	13.08
2343	NYSE	THR	Tue, Aug 25, 2020	13.80	13.91	13.43	13.47
2342	NYSE	THR	Mon, Aug 24, 2020	13.45	13.70	13.38	13.67
2341	NYSE	THR	Fri, Aug 21, 2020	13.64	13.78	13.33	13.41
2340	NYSE	THR	Thu, Aug 20, 2020	13.52	13.79	13.52	13.76
2339	NYSE	THR	Wed, Aug 19, 2020	13.71	13.97	13.47	13.77
2338	NYSE	THR	Tue, Aug 18, 2020	13.99	14.16	13.66	13.69
2337	NYSE	THR	Mon, Aug 17, 2020	14.20	14.20	13.64	14.04
2336	NYSE	THR	Fri, Aug 14, 2020	13.86	14.20	13.84	14.20
2335	NYSE	THR	Thu, Aug 13, 2020	14.17	14.36	13.81	14.04
2334	NYSE	THR	Wed, Aug 12, 2020	14.88	14.90	14.30	14.37
2333	NYSE	THR	Tue, Aug 11, 2020	14.79	15.24	14.61	14.67
2332	NYSE	THR	Mon, Aug 10, 2020	14.25	14.79	14.13	14.70
2331	NYSE	THR	Fri, Aug 7, 2020	13.82	14.39	13.82	14.26
2330	NYSE	THR	Thu, Aug 6, 2020	14.47	14.88	13.78	14.05
2329	NYSE	THR	Wed, Aug 5, 2020	13.96	14.61	13.84	14.61
2328	NYSE	THR	Tue, Aug 4, 2020	13.63	13.78	13.57	13.74
2327	NYSE	THR	Mon, Aug 3, 2020	13.71	13.76	13.47	13.70
2326	NYSE	THR	Fri, Jul 31, 2020	13.96	14.10	13.40	13.55
2325	NYSE	THR	Thu, Jul 30, 2020	14.12	14.27	14.03	14.14
2324	NYSE	THR	Wed, Jul 29, 2020	14.14	14.44	13.99	14.43
2323	NYSE	THR	Tue, Jul 28, 2020	14.24	14.39	13.99	14.06
2322	NYSE	THR	Mon, Jul 27, 2020	14.26	14.42	14.22	14.39
2321	NYSE	THR	Fri, Jul 24, 2020	14.67	14.67	14.21	14.32
2320	NYSE	THR	Thu, Jul 23, 2020	14.00	14.64	14.00	14.61
2319	NYSE	THR	Wed, Jul 22, 2020	14.24	14.27	13.95	14.13
2318	NYSE	THR	Tue, Jul 21, 2020	14.21	14.73	14.21	14.45
2317	NYSE	THR	Mon, Jul 20, 2020	14.29	14.34	13.86	13.89
2316	NYSE	THR	Fri, Jul 17, 2020	14.61	14.76	14.38	14.40
2315	NYSE	THR	Thu, Jul 16, 2020	15.10	15.12	14.54	14.66
2314	NYSE	THR	Wed, Jul 15, 2020	14.77	15.34	14.75	15.07
2313	NYSE	THR	Tue, Jul 14, 2020	13.95	14.48	13.72	14.37
2312	NYSE	THR	Mon, Jul 13, 2020	13.54	14.28	13.35	14.01
2311	NYSE	THR	Fri, Jul 10, 2020	12.95	13.59	12.95	13.31
2310	NYSE	THR	Thu, Jul 9, 2020	13.59	13.65	12.85	13.00
2309	NYSE	THR	Wed, Jul 8, 2020	13.83	14.04	13.35	13.69
2308	NYSE	THR	Tue, Jul 7, 2020	14.41	14.50	13.81	13.85
2307	NYSE	THR	Mon, Jul 6, 2020	14.62	14.74	14.18	14.59
2306	NYSE	THR	Thu, Jul 2, 2020	14.49	14.71	14.13	14.32
2305	NYSE	THR	Wed, Jul 1, 2020	14.65	14.70	13.92	14.18
2304	NYSE	THR	Tue, Jun 30, 2020	14.27	14.86	14.12	14.57
2303	NYSE	THR	Mon, Jun 29, 2020	14.77	15.17	14.27	14.49
2302	NYSE	THR	Fri, Jun 26, 2020	14.55	14.65	14.01	14.44
2301	NYSE	THR	Thu, Jun 25, 2020	14.31	14.83	14.08	14.78
2300	NYSE	THR	Wed, Jun 24, 2020	14.19	14.54	14.13	14.43
2299	NYSE	THR	Tue, Jun 23, 2020	14.70	14.70	14.25	14.50
2298	NYSE	THR	Mon, Jun 22, 2020	14.09	14.49	13.81	14.47
2297	NYSE	THR	Fri, Jun 19, 2020	14.51	14.54	13.80	14.13
2296	NYSE	THR	Thu, Jun 18, 2020	14.31	14.53	14.14	14.29
2295	NYSE	THR	Wed, Jun 17, 2020	14.92	14.92	14.42	14.48
2294	NYSE	THR	Tue, Jun 16, 2020	14.80	15.25	14.50	14.79
2293	NYSE	THR	Mon, Jun 15, 2020	13.60	14.66	13.60	14.43
2292	NYSE	THR	Fri, Jun 12, 2020	14.32	14.52	13.77	14.24
2291	NYSE	THR	Thu, Jun 11, 2020	15.18	15.18	13.81	13.82
2290	NYSE	THR	Wed, Jun 10, 2020	16.03	16.26	15.69	15.84
2289	NYSE	THR	Tue, Jun 9, 2020	16.32	16.44	15.79	16.16
2288	NYSE	THR	Mon, Jun 8, 2020	17.35	17.54	16.56	16.84
2287	NYSE	THR	Fri, Jun 5, 2020	16.78	17.06	16.59	16.84
2286	NYSE	THR	Thu, Jun 4, 2020	16.08	16.24	15.93	16.07
2285	NYSE	THR	Wed, Jun 3, 2020	14.97	15.75	14.68	15.63
2284	NYSE	THR	Tue, Jun 2, 2020	14.45	14.94	14.19	14.24
2283	NYSE	THR	Mon, Jun 1, 2020	14.43	15.58	13.90	14.28
2282	NYSE	THR	Fri, May 29, 2020	15.94	16.20	15.51	16.03
2281	NYSE	THR	Thu, May 28, 2020	17.99	17.99	16.29	16.34
2280	NYSE	THR	Wed, May 27, 2020	16.65	17.69	16.57	17.66
2279	NYSE	THR	Tue, May 26, 2020	16.20	16.36	15.84	16.14
2278	NYSE	THR	Fri, May 22, 2020	15.47	15.61	14.70	15.58
2277	NYSE	THR	Thu, May 21, 2020	15.14	15.47	15.05	15.41
2276	NYSE	THR	Wed, May 20, 2020	15.00	15.43	14.82	15.21
2275	NYSE	THR	Tue, May 19, 2020	15.01	15.07	14.66	14.67
2274	NYSE	THR	Mon, May 18, 2020	14.15	15.30	14.12	15.15
2273	NYSE	THR	Fri, May 15, 2020	13.00	13.71	12.82	13.55
2272	NYSE	THR	Thu, May 14, 2020	13.30	13.45	12.64	13.10
2271	NYSE	THR	Wed, May 13, 2020	14.02	14.02	13.46	13.65
2270	NYSE	THR	Tue, May 12, 2020	15.02	15.22	14.15	14.21
2269	NYSE	THR	Mon, May 11, 2020	15.08	15.08	14.42	14.99
2268	NYSE	THR	Fri, May 8, 2020	15.13	15.39	14.71	15.33
2267	NYSE	THR	Thu, May 7, 2020	14.85	14.88	14.43	14.67
2266	NYSE	THR	Wed, May 6, 2020	14.56	14.79	14.16	14.50
2265	NYSE	THR	Tue, May 5, 2020	14.96	15.47	14.47	14.56
2264	NYSE	THR	Mon, May 4, 2020	14.28	14.69	13.99	14.37
2263	NYSE	THR	Fri, May 1, 2020	14.79	14.80	14.03	14.63
2262	NYSE	THR	Thu, Apr 30, 2020	15.37	15.58	14.98	15.28
2261	NYSE	THR	Wed, Apr 29, 2020	15.09	15.78	14.95	15.62
2260	NYSE	THR	Tue, Apr 28, 2020	14.28	14.63	13.96	14.51
2259	NYSE	THR	Mon, Apr 27, 2020	13.78	13.95	13.29	13.84
2258	NYSE	THR	Fri, Apr 24, 2020	13.65	13.97	13.30	13.54
2257	NYSE	THR	Thu, Apr 23, 2020	12.88	14.01	12.88	13.66
2256	NYSE	THR	Wed, Apr 22, 2020	13.17	13.25	12.62	12.84
2255	NYSE	THR	Tue, Apr 21, 2020	13.58	13.78	13.10	13.18
2254	NYSE	THR	Mon, Apr 20, 2020	14.54	14.72	13.94	14.10
2253	NYSE	THR	Fri, Apr 17, 2020	14.65	15.31	14.65	15.06
2252	NYSE	THR	Thu, Apr 16, 2020	14.30	14.77	13.58	14.34
2251	NYSE	THR	Wed, Apr 15, 2020	15.02	15.02	14.07	14.45
2250	NYSE	THR	Tue, Apr 14, 2020	15.86	15.96	15.34	15.69
2249	NYSE	THR	Mon, Apr 13, 2020	15.30	16.32	15.12	15.46
2248	NYSE	THR	Thu, Apr 9, 2020	16.10	16.60	15.19	15.50
2247	NYSE	THR	Wed, Apr 8, 2020	15.34	15.83	14.81	15.56
2246	NYSE	THR	Tue, Apr 7, 2020	15.67	15.80	14.74	14.96
2245	NYSE	THR	Mon, Apr 6, 2020	14.44	15.27	14.44	15.22
2244	NYSE	THR	Fri, Apr 3, 2020	14.31	14.91	13.75	14.05
2243	NYSE	THR	Thu, Apr 2, 2020	14.00	15.09	13.83	14.38
2242	NYSE	THR	Wed, Apr 1, 2020	14.53	14.75	13.83	14.05
2241	NYSE	THR	Tue, Mar 31, 2020	14.42	15.31	14.31	15.07
2240	NYSE	THR	Mon, Mar 30, 2020	14.43	14.72	13.74	14.60
2239	NYSE	THR	Fri, Mar 27, 2020	14.55	15.10	14.24	14.39
2238	NYSE	THR	Thu, Mar 26, 2020	15.16	16.13	15.04	15.14
2237	NYSE	THR	Wed, Mar 25, 2020	14.43	15.18	13.55	15.00
2236	NYSE	THR	Tue, Mar 24, 2020	14.32	14.90	13.97	14.51
2235	NYSE	THR	Mon, Mar 23, 2020	13.81	14.16	12.62	13.48
2234	NYSE	THR	Fri, Mar 20, 2020	14.53	15.57	13.51	13.74
2233	NYSE	THR	Thu, Mar 19, 2020	15.21	16.07	13.71	14.46
2232	NYSE	THR	Wed, Mar 18, 2020	15.70	16.80	14.82	15.32
2231	NYSE	THR	Tue, Mar 17, 2020	14.90	16.89	14.11	16.85
2230	NYSE	THR	Mon, Mar 16, 2020	14.08	15.34	14.08	14.81
2229	NYSE	THR	Fri, Mar 13, 2020	13.81	16.03	13.14	16.03
2228	NYSE	THR	Thu, Mar 12, 2020	13.16	14.43	12.98	13.09
2227	NYSE	THR	Wed, Mar 11, 2020	14.72	15.10	13.93	14.28
2226	NYSE	THR	Tue, Mar 10, 2020	15.80	15.80	14.21	15.27
2225	NYSE	THR	Mon, Mar 9, 2020	15.30	17.43	14.96	14.97
2224	NYSE	THR	Fri, Mar 6, 2020	17.95	18.36	17.67	18.25
2223	NYSE	THR	Thu, Mar 5, 2020	17.42	19.58	17.42	18.71
2222	NYSE	THR	Wed, Mar 4, 2020	17.98	18.54	17.59	18.44
2221	NYSE	THR	Tue, Mar 3, 2020	18.47	18.68	17.50	17.73
2220	NYSE	THR	Mon, Mar 2, 2020	17.54	18.74	17.23	18.63
2219	NYSE	THR	Fri, Feb 28, 2020	18.13	19.00	17.25	17.57
2218	NYSE	THR	Thu, Feb 27, 2020	19.01	19.71	18.67	18.86
2217	NYSE	THR	Wed, Feb 26, 2020	19.87	20.09	19.39	19.48
2216	NYSE	THR	Tue, Feb 25, 2020	20.28	20.28	19.65	19.71
2215	NYSE	THR	Mon, Feb 24, 2020	20.51	20.68	19.92	20.30
2214	NYSE	THR	Fri, Feb 21, 2020	21.10	21.35	20.70	21.20
2213	NYSE	THR	Thu, Feb 20, 2020	21.15	21.24	20.94	21.13
2212	NYSE	THR	Wed, Feb 19, 2020	21.30	21.43	20.97	21.27
2211	NYSE	THR	Tue, Feb 18, 2020	21.41	21.52	21.03	21.20
2210	NYSE	THR	Fri, Feb 14, 2020	21.62	21.72	21.26	21.41
2209	NYSE	THR	Thu, Feb 13, 2020	21.60	21.80	21.40	21.62
2208	NYSE	THR	Wed, Feb 12, 2020	21.78	22.01	21.59	21.82
2207	NYSE	THR	Tue, Feb 11, 2020	20.89	21.59	20.89	21.33
2206	NYSE	THR	Mon, Feb 10, 2020	20.92	21.09	20.65	21.04
2205	NYSE	THR	Fri, Feb 7, 2020	21.71	21.81	20.72	20.99
2204	NYSE	THR	Thu, Feb 6, 2020	19.91	22.38	19.91	22.04
2203	NYSE	THR	Wed, Feb 5, 2020	24.37	24.79	24.22	24.61
2202	NYSE	THR	Tue, Feb 4, 2020	24.35	24.50	23.94	24.03
2201	NYSE	THR	Mon, Feb 3, 2020	23.84	24.22	23.82	23.94
2200	NYSE	THR	Fri, Jan 31, 2020	24.46	24.64	23.62	23.70
2199	NYSE	THR	Thu, Jan 30, 2020	24.24	24.74	24.18	24.70
2198	NYSE	THR	Wed, Jan 29, 2020	24.91	25.17	24.53	24.55
2197	NYSE	THR	Tue, Jan 28, 2020	25.12	25.21	24.85	24.88
2196	NYSE	THR	Mon, Jan 27, 2020	25.04	25.52	24.91	24.99
2195	NYSE	THR	Fri, Jan 24, 2020	26.03	26.03	25.44	25.53
2194	NYSE	THR	Thu, Jan 23, 2020	25.73	26.07	25.46	25.95
2193	NYSE	THR	Wed, Jan 22, 2020	26.17	26.25	25.78	25.91
2192	NYSE	THR	Tue, Jan 21, 2020	26.37	26.55	25.90	26.04
2191	NYSE	THR	Fri, Jan 17, 2020	26.98	26.98	26.40	26.56
2190	NYSE	THR	Thu, Jan 16, 2020	26.34	26.96	26.20	26.78
2189	NYSE	THR	Wed, Jan 15, 2020	25.99	26.46	25.99	26.16
2188	NYSE	THR	Tue, Jan 14, 2020	26.37	26.52	26.10	26.15
2187	NYSE	THR	Mon, Jan 13, 2020	25.97	26.42	25.95	26.42
2186	NYSE	THR	Fri, Jan 10, 2020	26.45	26.61	25.92	26.08
2185	NYSE	THR	Thu, Jan 9, 2020	26.56	26.97	26.31	26.53
2184	NYSE	THR	Wed, Jan 8, 2020	26.46	26.78	26.34	26.49
2183	NYSE	THR	Tue, Jan 7, 2020	26.54	26.62	26.27	26.47
2182	NYSE	THR	Mon, Jan 6, 2020	26.47	26.76	26.36	26.71
2181	NYSE	THR	Fri, Jan 3, 2020	26.58	26.75	26.49	26.69
2180	NYSE	THR	Thu, Jan 2, 2020	26.98	27.05	26.58	26.95
2179	NYSE	THR	Tue, Dec 31, 2019	26.86	27.16	26.76	26.80
2178	NYSE	THR	Mon, Dec 30, 2019	26.76	27.12	26.66	26.92
2177	NYSE	THR	Fri, Dec 27, 2019	27.01	27.07	26.73	26.77
2176	NYSE	THR	Thu, Dec 26, 2019	27.09	27.09	26.84	27.01
2175	NYSE	THR	Tue, Dec 24, 2019	27.18	27.18	26.86	27.00
2174	NYSE	THR	Mon, Dec 23, 2019	27.16	27.16	26.89	27.07
2173	NYSE	THR	Fri, Dec 20, 2019	27.43	27.43	27.06	27.17
2172	NYSE	THR	Thu, Dec 19, 2019	27.34	27.43	27.10	27.30
2171	NYSE	THR	Wed, Dec 18, 2019	27.18	27.36	26.87	27.33
2170	NYSE	THR	Tue, Dec 17, 2019	27.13	27.13	26.82	27.04
2169	NYSE	THR	Mon, Dec 16, 2019	26.94	27.23	26.93	27.00
2168	NYSE	THR	Fri, Dec 13, 2019	26.84	26.98	26.65	26.79
2167	NYSE	THR	Thu, Dec 12, 2019	26.64	27.05	26.64	26.84
2166	NYSE	THR	Wed, Dec 11, 2019	26.38	26.62	26.31	26.58
2165	NYSE	THR	Tue, Dec 10, 2019	26.27	26.50	26.18	26.37
2164	NYSE	THR	Mon, Dec 9, 2019	26.61	26.82	26.27	26.33
2163	NYSE	THR	Fri, Dec 6, 2019	26.37	26.71	26.37	26.61
2162	NYSE	THR	Thu, Dec 5, 2019	26.01	26.32	26.00	26.22
2161	NYSE	THR	Wed, Dec 4, 2019	25.69	26.32	25.49	26.07
2160	NYSE	THR	Tue, Dec 3, 2019	25.57	25.69	25.31	25.58
2159	NYSE	THR	Mon, Dec 2, 2019	26.06	26.38	25.57	25.67
2158	NYSE	THR	Fri, Nov 29, 2019	26.46	26.69	26.19	26.24
2157	NYSE	THR	Wed, Nov 27, 2019	26.48	26.80	26.13	26.72
2156	NYSE	THR	Tue, Nov 26, 2019	26.62	26.93	26.55	26.57
2155	NYSE	THR	Mon, Nov 25, 2019	26.17	26.75	26.17	26.64
2154	NYSE	THR	Fri, Nov 22, 2019	26.34	26.50	26.01	26.07
2153	NYSE	THR	Thu, Nov 21, 2019	26.01	26.23	25.66	26.20
2152	NYSE	THR	Wed, Nov 20, 2019	25.75	25.99	25.44	25.83
2151	NYSE	THR	Tue, Nov 19, 2019	25.85	26.18	25.62	25.79
2150	NYSE	THR	Mon, Nov 18, 2019	26.11	26.19	25.72	25.83
2149	NYSE	THR	Fri, Nov 15, 2019	26.17	26.42	25.99	26.22
2148	NYSE	THR	Thu, Nov 14, 2019	26.34	26.52	25.76	26.01
2147	NYSE	THR	Wed, Nov 13, 2019	26.71	26.71	26.22	26.44
2146	NYSE	THR	Tue, Nov 12, 2019	26.99	27.00	26.74	26.80
2145	NYSE	THR	Mon, Nov 11, 2019	26.56	27.04	26.56	26.98
2144	NYSE	THR	Fri, Nov 8, 2019	27.13	27.21	26.50	26.97
2143	NYSE	THR	Thu, Nov 7, 2019	27.58	27.58	26.83	27.05
2142	NYSE	THR	Wed, Nov 6, 2019	27.31	27.73	27.14	27.22
2141	NYSE	THR	Tue, Nov 5, 2019	27.00	27.71	26.15	27.23
2140	NYSE	THR	Mon, Nov 4, 2019	25.03	25.24	24.82	25.08
2139	NYSE	THR	Fri, Nov 1, 2019	23.98	24.76	23.98	24.72
2138	NYSE	THR	Thu, Oct 31, 2019	23.91	24.15	23.43	23.83
2137	NYSE	THR	Wed, Oct 30, 2019	24.00	24.11	23.53	24.02
2136	NYSE	THR	Tue, Oct 29, 2019	23.89	24.22	23.85	24.10
2135	NYSE	THR	Mon, Oct 28, 2019	23.84	24.19	23.84	24.08
2134	NYSE	THR	Fri, Oct 25, 2019	23.59	23.98	23.56	23.86
2133	NYSE	THR	Thu, Oct 24, 2019	24.02	24.06	23.44	23.63
2132	NYSE	THR	Wed, Oct 23, 2019	23.51	23.94	23.43	23.90
2131	NYSE	THR	Tue, Oct 22, 2019	23.14	23.72	23.10	23.62
2130	NYSE	THR	Mon, Oct 21, 2019	23.35	23.51	23.14	23.19
2129	NYSE	THR	Fri, Oct 18, 2019	22.86	23.24	22.86	23.03
2128	NYSE	THR	Thu, Oct 17, 2019	22.82	23.13	22.65	23.04
2127	NYSE	THR	Wed, Oct 16, 2019	22.40	22.90	22.40	22.67
2126	NYSE	THR	Tue, Oct 15, 2019	22.21	22.79	21.88	22.41
2125	NYSE	THR	Mon, Oct 14, 2019	21.99	22.27	21.95	22.13
2124	NYSE	THR	Fri, Oct 11, 2019	22.40	22.48	22.07	22.22
2123	NYSE	THR	Thu, Oct 10, 2019	21.96	22.21	21.92	22.00
2122	NYSE	THR	Wed, Oct 9, 2019	22.15	22.15	21.90	21.94
2121	NYSE	THR	Tue, Oct 8, 2019	21.98	22.16	21.71	21.84
2120	NYSE	THR	Mon, Oct 7, 2019	22.04	22.46	21.77	22.22
2119	NYSE	THR	Fri, Oct 4, 2019	22.15	22.36	21.78	22.08
2118	NYSE	THR	Thu, Oct 3, 2019	21.71	22.14	21.13	22.06
2117	NYSE	THR	Wed, Oct 2, 2019	21.95	21.99	21.58	21.89
2116	NYSE	THR	Tue, Oct 1, 2019	23.16	23.34	22.00	22.18
2115	NYSE	THR	Mon, Sep 30, 2019	22.87	23.07	22.79	22.98
2114	NYSE	THR	Fri, Sep 27, 2019	22.69	22.99	22.61	22.86
2113	NYSE	THR	Thu, Sep 26, 2019	23.17	23.26	22.57	22.57
2112	NYSE	THR	Wed, Sep 25, 2019	22.74	23.34	22.74	23.20
2111	NYSE	THR	Tue, Sep 24, 2019	23.07	23.24	22.64	22.70
2110	NYSE	THR	Mon, Sep 23, 2019	22.71	23.24	22.70	23.07
2109	NYSE	THR	Fri, Sep 20, 2019	23.21	23.46	22.70	22.95
2108	NYSE	THR	Thu, Sep 19, 2019	23.44	23.82	23.22	23.26
2107	NYSE	THR	Wed, Sep 18, 2019	23.86	23.86	23.20	23.41
2106	NYSE	THR	Tue, Sep 17, 2019	24.22	24.39	23.81	23.92
2105	NYSE	THR	Mon, Sep 16, 2019	24.25	24.41	23.73	24.27
2104	NYSE	THR	Fri, Sep 13, 2019	24.07	24.38	23.87	24.15
2103	NYSE	THR	Thu, Sep 12, 2019	23.88	24.16	23.46	23.88
2102	NYSE	THR	Wed, Sep 11, 2019	23.43	24.10	23.12	24.02
2101	NYSE	THR	Tue, Sep 10, 2019	22.76	23.44	22.58	23.26
2100	NYSE	THR	Mon, Sep 9, 2019	22.16	22.75	22.12	22.64
2099	NYSE	THR	Fri, Sep 6, 2019	22.03	22.06	21.60	21.97
2098	NYSE	THR	Thu, Sep 5, 2019	21.96	22.63	21.56	21.96
2097	NYSE	THR	Wed, Sep 4, 2019	21.58	21.89	21.37	21.59
2096	NYSE	THR	Tue, Sep 3, 2019	21.49	21.63	21.08	21.16
2095	NYSE	THR	Fri, Aug 30, 2019	21.74	21.91	21.49	21.75
2094	NYSE	THR	Thu, Aug 29, 2019	21.33	21.75	21.33	21.50
2093	NYSE	THR	Wed, Aug 28, 2019	20.56	21.34	20.56	21.01
2092	NYSE	THR	Tue, Aug 27, 2019	21.06	21.22	20.45	20.50
2091	NYSE	THR	Mon, Aug 26, 2019	20.85	21.02	20.41	20.81
2090	NYSE	THR	Fri, Aug 23, 2019	21.59	21.67	20.59	20.70
2089	NYSE	THR	Thu, Aug 22, 2019	22.24	22.24	21.52	21.83
2088	NYSE	THR	Wed, Aug 21, 2019	22.14	22.19	21.89	22.09
2087	NYSE	THR	Tue, Aug 20, 2019	21.94	22.01	21.60	21.91
2086	NYSE	THR	Mon, Aug 19, 2019	22.39	22.39	21.88	22.03
2085	NYSE	THR	Fri, Aug 16, 2019	21.55	22.09	21.55	22.03
2084	NYSE	THR	Thu, Aug 15, 2019	21.73	21.88	21.31	21.49
2083	NYSE	THR	Wed, Aug 14, 2019	21.66	22.11	21.19	21.46
2082	NYSE	THR	Tue, Aug 13, 2019	21.68	22.62	21.68	22.50
2081	NYSE	THR	Mon, Aug 12, 2019	22.10	22.31	21.32	21.53
2080	NYSE	THR	Fri, Aug 9, 2019	23.39	23.79	21.99	22.04
2079	NYSE	THR	Thu, Aug 8, 2019	22.53	24.05	22.53	23.49
2078	NYSE	THR	Wed, Aug 7, 2019	23.55	23.81	23.32	23.71
2077	NYSE	THR	Tue, Aug 6, 2019	23.87	24.07	23.39	23.64
2076	NYSE	THR	Mon, Aug 5, 2019	24.14	24.31	23.60	23.81
2075	NYSE	THR	Fri, Aug 2, 2019	24.92	25.04	24.35	24.70
2074	NYSE	THR	Thu, Aug 1, 2019	25.35	25.36	24.71	25.06
2073	NYSE	THR	Wed, Jul 31, 2019	25.40	26.13	25.31	25.34
2072	NYSE	THR	Tue, Jul 30, 2019	25.41	25.67	25.11	25.48
2071	NYSE	THR	Mon, Jul 29, 2019	26.08	26.08	25.38	25.64
2070	NYSE	THR	Fri, Jul 26, 2019	26.15	26.44	25.70	25.88
2069	NYSE	THR	Thu, Jul 25, 2019	26.69	26.72	26.09	26.11
2068	NYSE	THR	Wed, Jul 24, 2019	25.87	26.80	25.87	26.69
2067	NYSE	THR	Tue, Jul 23, 2019	25.79	26.39	25.79	26.13
2066	NYSE	THR	Mon, Jul 22, 2019	25.66	26.14	25.62	25.76
2065	NYSE	THR	Fri, Jul 19, 2019	25.27	26.01	25.27	25.65
2064	NYSE	THR	Thu, Jul 18, 2019	25.02	25.38	24.95	25.32
2063	NYSE	THR	Wed, Jul 17, 2019	25.52	25.52	25.04	25.08
2062	NYSE	THR	Tue, Jul 16, 2019	25.23	25.73	25.23	25.47
2061	NYSE	THR	Mon, Jul 15, 2019	25.55	25.55	25.10	25.31
2060	NYSE	THR	Fri, Jul 12, 2019	25.25	25.72	25.04	25.53
2059	NYSE	THR	Thu, Jul 11, 2019	25.48	25.48	24.90	25.06
2058	NYSE	THR	Wed, Jul 10, 2019	25.72	25.95	25.15	25.46
2057	NYSE	THR	Tue, Jul 9, 2019	25.81	25.83	25.27	25.57
2056	NYSE	THR	Mon, Jul 8, 2019	25.88	26.08	25.66	25.89
2055	NYSE	THR	Fri, Jul 5, 2019	25.45	26.05	24.91	25.96
2054	NYSE	THR	Wed, Jul 3, 2019	25.83	25.83	25.46	25.69
2053	NYSE	THR	Tue, Jul 2, 2019	26.02	26.03	25.44	25.70
2052	NYSE	THR	Mon, Jul 1, 2019	25.85	26.04	25.38	26.02
2051	NYSE	THR	Fri, Jun 28, 2019	25.50	25.85	25.30	25.65
2050	NYSE	THR	Thu, Jun 27, 2019	25.48	25.61	25.03	25.51
2049	NYSE	THR	Wed, Jun 26, 2019	25.39	25.55	25.20	25.44
2048	NYSE	THR	Tue, Jun 25, 2019	25.76	25.76	25.20	25.39
2047	NYSE	THR	Mon, Jun 24, 2019	26.22	26.41	25.64	25.66
2046	NYSE	THR	Fri, Jun 21, 2019	25.42	26.31	25.33	26.22
2045	NYSE	THR	Thu, Jun 20, 2019	25.44	25.66	25.43	25.59
2044	NYSE	THR	Wed, Jun 19, 2019	24.97	25.27	24.68	25.17
2043	NYSE	THR	Tue, Jun 18, 2019	24.93	25.29	24.92	24.97
2042	NYSE	THR	Mon, Jun 17, 2019	24.11	24.79	24.05	24.75
2041	NYSE	THR	Fri, Jun 14, 2019	23.75	24.07	23.44	23.89
2040	NYSE	THR	Thu, Jun 13, 2019	24.36	24.48	23.60	23.82
2039	NYSE	THR	Wed, Jun 12, 2019	24.11	24.74	24.02	24.36
2038	NYSE	THR	Tue, Jun 11, 2019	24.29	24.49	23.87	24.24
2037	NYSE	THR	Mon, Jun 10, 2019	23.87	24.36	23.80	23.97
2036	NYSE	THR	Fri, Jun 7, 2019	22.10	23.91	21.50	23.84
2035	NYSE	THR	Thu, Jun 6, 2019	22.54	22.72	22.38	22.50
2034	NYSE	THR	Wed, Jun 5, 2019	23.22	23.35	22.37	22.52
2033	NYSE	THR	Tue, Jun 4, 2019	22.52	23.28	22.52	23.20
2032	NYSE	THR	Mon, Jun 3, 2019	21.93	22.28	21.82	22.28
2031	NYSE	THR	Fri, May 31, 2019	22.26	22.28	21.91	21.98
2030	NYSE	THR	Thu, May 30, 2019	23.21	23.52	22.09	22.60
2029	NYSE	THR	Wed, May 29, 2019	22.68	23.41	21.77	23.11
2028	NYSE	THR	Tue, May 28, 2019	23.50	23.72	23.25	23.38
2027	NYSE	THR	Fri, May 24, 2019	23.91	24.18	23.50	23.58
2026	NYSE	THR	Thu, May 23, 2019	24.60	24.60	23.57	23.79
2025	NYSE	THR	Wed, May 22, 2019	25.17	25.19	24.80	24.99
2024	NYSE	THR	Tue, May 21, 2019	25.16	25.43	25.16	25.27
2023	NYSE	THR	Mon, May 20, 2019	25.20	25.42	24.82	25.13
2022	NYSE	THR	Fri, May 17, 2019	25.51	25.74	25.37	25.48
2021	NYSE	THR	Thu, May 16, 2019	25.44	25.88	25.44	25.72
2020	NYSE	THR	Wed, May 15, 2019	24.78	25.45	24.77	25.37
2019	NYSE	THR	Tue, May 14, 2019	25.05	25.13	24.91	25.00
2018	NYSE	THR	Mon, May 13, 2019	24.95	25.16	24.67	25.03
2017	NYSE	THR	Fri, May 10, 2019	25.23	25.41	24.88	25.38
2016	NYSE	THR	Thu, May 9, 2019	25.39	25.45	25.22	25.32
2015	NYSE	THR	Wed, May 8, 2019	25.63	25.73	25.40	25.56
2014	NYSE	THR	Tue, May 7, 2019	25.89	25.89	25.55	25.63
2013	NYSE	THR	Mon, May 6, 2019	26.25	26.76	25.96	26.05
2012	NYSE	THR	Fri, May 3, 2019	26.30	26.78	26.18	26.74
2011	NYSE	THR	Thu, May 2, 2019	25.73	26.11	25.64	26.08
2010	NYSE	THR	Wed, May 1, 2019	25.88	26.09	25.57	25.79
2009	NYSE	THR	Tue, Apr 30, 2019	25.91	26.12	25.67	25.79
2008	NYSE	THR	Mon, Apr 29, 2019	25.81	26.00	25.77	25.85
2007	NYSE	THR	Fri, Apr 26, 2019	25.72	26.09	25.64	25.83
2006	NYSE	THR	Thu, Apr 25, 2019	26.03	26.11	25.40	25.74
2005	NYSE	THR	Wed, Apr 24, 2019	26.03	26.40	25.96	26.13
2004	NYSE	THR	Tue, Apr 23, 2019	26.25	26.32	25.93	26.00
2003	NYSE	THR	Mon, Apr 22, 2019	26.14	26.25	25.85	26.24
2002	NYSE	THR	Thu, Apr 18, 2019	25.87	26.21	25.87	26.16
2001	NYSE	THR	Wed, Apr 17, 2019	25.62	25.91	25.56	25.89
2000	NYSE	THR	Tue, Apr 16, 2019	25.50	25.64	25.40	25.42
1999	NYSE	THR	Mon, Apr 15, 2019	25.25	25.54	25.15	25.36
1998	NYSE	THR	Fri, Apr 12, 2019	25.73	25.78	25.18	25.25
1997	NYSE	THR	Thu, Apr 11, 2019	25.50	25.82	25.42	25.49
1996	NYSE	THR	Wed, Apr 10, 2019	25.14	25.62	25.14	25.61
1995	NYSE	THR	Tue, Apr 9, 2019	25.17	25.50	25.03	25.18
1994	NYSE	THR	Mon, Apr 8, 2019	25.13	25.32	25.09	25.29
1993	NYSE	THR	Fri, Apr 5, 2019	24.75	25.17	24.75	25.16
1992	NYSE	THR	Thu, Apr 4, 2019	24.80	25.04	24.67	24.80
1991	NYSE	THR	Wed, Apr 3, 2019	24.84	25.00	24.69	24.87
1990	NYSE	THR	Tue, Apr 2, 2019	24.63	24.65	24.30	24.55
1989	NYSE	THR	Mon, Apr 1, 2019	24.70	25.27	24.47	24.62
1988	NYSE	THR	Fri, Mar 29, 2019	24.64	24.74	24.30	24.51
1987	NYSE	THR	Thu, Mar 28, 2019	24.46	24.57	24.02	24.47
1986	NYSE	THR	Wed, Mar 27, 2019	24.44	24.56	24.19	24.40
1985	NYSE	THR	Tue, Mar 26, 2019	24.41	24.69	24.30	24.47
1984	NYSE	THR	Mon, Mar 25, 2019	23.82	24.27	23.65	24.19
1983	NYSE	THR	Fri, Mar 22, 2019	24.85	24.85	23.82	23.84
1982	NYSE	THR	Thu, Mar 21, 2019	25.03	25.37	24.78	24.98
1981	NYSE	THR	Wed, Mar 20, 2019	25.01	25.37	24.68	24.98
1980	NYSE	THR	Tue, Mar 19, 2019	25.60	25.72	25.02	25.06
1979	NYSE	THR	Mon, Mar 18, 2019	25.32	25.57	25.22	25.42
1978	NYSE	THR	Fri, Mar 15, 2019	25.33	25.65	25.16	25.18
1977	NYSE	THR	Thu, Mar 14, 2019	25.56	25.59	25.27	25.32
1976	NYSE	THR	Wed, Mar 13, 2019	25.55	25.64	25.36	25.45
1975	NYSE	THR	Tue, Mar 12, 2019	25.48	25.67	25.30	25.35
1974	NYSE	THR	Mon, Mar 11, 2019	24.73	25.43	24.50	25.41
1973	NYSE	THR	Fri, Mar 8, 2019	24.25	24.70	24.25	24.62
1972	NYSE	THR	Thu, Mar 7, 2019	24.39	24.47	24.09	24.40
1971	NYSE	THR	Wed, Mar 6, 2019	24.78	24.99	24.27	24.32
1970	NYSE	THR	Tue, Mar 5, 2019	25.42	25.72	24.83	24.85
1969	NYSE	THR	Mon, Mar 4, 2019	25.50	25.79	25.21	25.24
1968	NYSE	THR	Fri, Mar 1, 2019	25.09	25.42	24.82	25.41
1967	NYSE	THR	Thu, Feb 28, 2019	24.95	25.00	24.52	24.88
1966	NYSE	THR	Wed, Feb 27, 2019	24.76	25.08	24.58	24.91
1965	NYSE	THR	Tue, Feb 26, 2019	24.98	25.10	24.75	24.86
1964	NYSE	THR	Mon, Feb 25, 2019	25.38	25.38	24.97	25.04
1963	NYSE	THR	Fri, Feb 22, 2019	25.27	25.42	25.07	25.16
1962	NYSE	THR	Thu, Feb 21, 2019	24.98	25.17	24.60	25.13
1961	NYSE	THR	Wed, Feb 20, 2019	24.99	25.24	24.99	25.05
1960	NYSE	THR	Tue, Feb 19, 2019	24.95	25.21	24.63	24.93
1959	NYSE	THR	Fri, Feb 15, 2019	24.55	25.21	24.52	25.14
1958	NYSE	THR	Thu, Feb 14, 2019	23.87	24.36	23.87	24.30
1957	NYSE	THR	Wed, Feb 13, 2019	23.85	24.10	23.41	24.00
1956	NYSE	THR	Tue, Feb 12, 2019	23.84	23.94	23.54	23.73
1955	NYSE	THR	Mon, Feb 11, 2019	23.55	24.03	23.52	23.79
1954	NYSE	THR	Fri, Feb 8, 2019	23.07	23.55	23.01	23.54
1953	NYSE	THR	Thu, Feb 7, 2019	23.63	23.65	22.95	23.08
1952	NYSE	THR	Wed, Feb 6, 2019	23.54	23.75	23.38	23.74
1951	NYSE	THR	Tue, Feb 5, 2019	23.20	23.73	22.99	23.60
1950	NYSE	THR	Mon, Feb 4, 2019	22.99	23.26	22.87	23.22
1949	NYSE	THR	Fri, Feb 1, 2019	23.08	23.70	22.67	23.02
1948	NYSE	THR	Thu, Jan 31, 2019	23.04	23.08	22.80	23.06
1947	NYSE	THR	Wed, Jan 30, 2019	23.19	24.05	21.99	22.88
1946	NYSE	THR	Tue, Jan 29, 2019	22.75	22.75	22.40	22.48
1945	NYSE	THR	Mon, Jan 28, 2019	22.90	23.10	22.47	22.63
1944	NYSE	THR	Fri, Jan 25, 2019	23.23	23.68	22.83	23.27
1943	NYSE	THR	Thu, Jan 24, 2019	23.00	23.20	22.86	23.00
1942	NYSE	THR	Wed, Jan 23, 2019	23.03	23.21	22.77	23.02
1941	NYSE	THR	Tue, Jan 22, 2019	22.87	23.11	22.60	22.96
1940	NYSE	THR	Fri, Jan 18, 2019	22.86	23.10	22.85	23.03
1939	NYSE	THR	Thu, Jan 17, 2019	21.98	22.65	21.98	22.61
1938	NYSE	THR	Wed, Jan 16, 2019	22.08	22.45	22.08	22.19
1937	NYSE	THR	Tue, Jan 15, 2019	22.40	22.40	21.88	22.06
1936	NYSE	THR	Mon, Jan 14, 2019	22.53	22.72	22.24	22.39
1935	NYSE	THR	Fri, Jan 11, 2019	22.24	22.76	22.07	22.70
1934	NYSE	THR	Thu, Jan 10, 2019	21.87	22.37	21.84	22.34
1933	NYSE	THR	Wed, Jan 9, 2019	22.38	22.43	22.03	22.19
1932	NYSE	THR	Tue, Jan 8, 2019	22.43	22.59	22.07	22.38
1931	NYSE	THR	Mon, Jan 7, 2019	22.07	22.56	21.75	22.27
1930	NYSE	THR	Fri, Jan 4, 2019	20.93	21.85	20.49	21.81
1929	NYSE	THR	Thu, Jan 3, 2019	20.62	20.92	20.34	20.58
1928	NYSE	THR	Wed, Jan 2, 2019	19.96	20.77	19.64	20.74
1927	NYSE	THR	Mon, Dec 31, 2018	20.19	20.34	19.97	20.28
1926	NYSE	THR	Fri, Dec 28, 2018	19.90	20.35	19.90	20.07
1925	NYSE	THR	Thu, Dec 27, 2018	18.94	19.84	18.51	19.81
1924	NYSE	THR	Wed, Dec 26, 2018	18.61	19.36	18.37	19.33
1923	NYSE	THR	Mon, Dec 24, 2018	18.72	19.01	18.42	18.51
1922	NYSE	THR	Fri, Dec 21, 2018	19.36	19.61	18.78	18.81
1921	NYSE	THR	Thu, Dec 20, 2018	19.69	19.78	19.15	19.30
1920	NYSE	THR	Wed, Dec 19, 2018	20.39	20.76	19.59	19.75
1919	NYSE	THR	Tue, Dec 18, 2018	20.80	21.03	20.34	20.35
1918	NYSE	THR	Mon, Dec 17, 2018	21.47	21.55	20.69	20.80
1917	NYSE	THR	Fri, Dec 14, 2018	21.79	22.03	21.47	21.55
1916	NYSE	THR	Thu, Dec 13, 2018	22.22	22.34	21.93	22.00
1915	NYSE	THR	Wed, Dec 12, 2018	22.07	22.55	21.87	22.19
1914	NYSE	THR	Tue, Dec 11, 2018	22.24	22.24	21.58	21.78
1913	NYSE	THR	Mon, Dec 10, 2018	22.23	22.31	21.49	21.84
1912	NYSE	THR	Fri, Dec 7, 2018	22.18	22.48	22.10	22.17
1911	NYSE	THR	Thu, Dec 6, 2018	21.36	22.19	21.25	22.19
1910	NYSE	THR	Tue, Dec 4, 2018	22.60	22.86	21.56	21.62
1909	NYSE	THR	Mon, Dec 3, 2018	22.86	23.02	22.14	22.70
1908	NYSE	THR	Fri, Nov 30, 2018	22.57	22.84	22.35	22.59
1907	NYSE	THR	Thu, Nov 29, 2018	22.47	22.85	22.45	22.70
1906	NYSE	THR	Wed, Nov 28, 2018	22.07	22.71	21.84	22.58
1905	NYSE	THR	Tue, Nov 27, 2018	22.12	22.40	21.94	21.99
1904	NYSE	THR	Mon, Nov 26, 2018	22.27	22.41	22.05	22.29
1903	NYSE	THR	Fri, Nov 23, 2018	22.00	22.34	22.00	22.14
1902	NYSE	THR	Wed, Nov 21, 2018	22.14	22.47	22.08	22.23
1901	NYSE	THR	Tue, Nov 20, 2018	21.99	22.30	21.86	22.06
1900	NYSE	THR	Mon, Nov 19, 2018	22.46	22.66	22.20	22.27
1899	NYSE	THR	Fri, Nov 16, 2018	22.39	22.67	22.13	22.57
1898	NYSE	THR	Thu, Nov 15, 2018	21.79	22.56	21.78	22.56
1897	NYSE	THR	Wed, Nov 14, 2018	22.24	22.49	21.97	22.01
1896	NYSE	THR	Tue, Nov 13, 2018	22.20	22.52	21.93	22.09
1895	NYSE	THR	Mon, Nov 12, 2018	22.45	22.64	21.91	22.12
1894	NYSE	THR	Fri, Nov 9, 2018	22.69	22.75	22.14	22.33
1893	NYSE	THR	Thu, Nov 8, 2018	23.09	23.25	22.78	22.90
1892	NYSE	THR	Wed, Nov 7, 2018	22.68	23.30	22.41	23.25
1891	NYSE	THR	Tue, Nov 6, 2018	22.22	22.60	22.21	22.53
1890	NYSE	THR	Mon, Nov 5, 2018	22.15	22.36	21.91	22.24
1889	NYSE	THR	Fri, Nov 2, 2018	23.30	23.43	22.12	22.15
1888	NYSE	THR	Thu, Nov 1, 2018	25.50	26.08	23.00	23.29
1887	NYSE	THR	Wed, Oct 31, 2018	23.49	23.49	20.49	21.58
1886	NYSE	THR	Tue, Oct 30, 2018	22.70	23.45	22.56	23.38
1885	NYSE	THR	Mon, Oct 29, 2018	23.51	23.60	22.66	22.80
1884	NYSE	THR	Fri, Oct 26, 2018	22.82	23.51	22.62	23.20
1883	NYSE	THR	Thu, Oct 25, 2018	22.80	23.03	22.33	22.82
1882	NYSE	THR	Wed, Oct 24, 2018	23.75	23.90	22.63	22.64
1881	NYSE	THR	Tue, Oct 23, 2018	24.39	24.39	23.61	23.90
1880	NYSE	THR	Mon, Oct 22, 2018	24.52	25.01	24.30	24.81
1879	NYSE	THR	Fri, Oct 19, 2018	24.48	24.68	24.45	24.50
1878	NYSE	THR	Thu, Oct 18, 2018	24.68	24.87	24.41	24.50
1877	NYSE	THR	Wed, Oct 17, 2018	24.54	24.75	24.38	24.71
1876	NYSE	THR	Tue, Oct 16, 2018	23.95	24.66	23.73	24.64
1875	NYSE	THR	Mon, Oct 15, 2018	23.97	24.27	23.66	23.83
1874	NYSE	THR	Fri, Oct 12, 2018	24.24	24.53	23.94	24.08
1873	NYSE	THR	Thu, Oct 11, 2018	24.20	24.20	23.61	23.90
1872	NYSE	THR	Wed, Oct 10, 2018	24.55	24.63	24.11	24.30
1871	NYSE	THR	Tue, Oct 9, 2018	24.55	24.70	24.37	24.62
1870	NYSE	THR	Mon, Oct 8, 2018	24.48	24.68	24.10	24.55
1869	NYSE	THR	Fri, Oct 5, 2018	24.65	24.71	24.10	24.45
1868	NYSE	THR	Thu, Oct 4, 2018	25.11	25.16	24.57	24.66
1867	NYSE	THR	Wed, Oct 3, 2018	25.22	25.36	24.81	25.16
1866	NYSE	THR	Tue, Oct 2, 2018	25.39	25.41	25.05	25.16
1865	NYSE	THR	Mon, Oct 1, 2018	25.95	25.95	25.37	25.43
1864	NYSE	THR	Fri, Sep 28, 2018	25.65	26.04	25.58	25.78
1863	NYSE	THR	Thu, Sep 27, 2018	25.82	25.92	25.53	25.75
1862	NYSE	THR	Wed, Sep 26, 2018	26.19	26.19	25.84	25.92
1861	NYSE	THR	Tue, Sep 25, 2018	26.05	26.31	25.66	26.14
1860	NYSE	THR	Mon, Sep 24, 2018	26.25	26.25	25.65	26.03
1859	NYSE	THR	Fri, Sep 21, 2018	26.23	26.45	25.82	26.16
1858	NYSE	THR	Thu, Sep 20, 2018	26.50	26.77	26.17	26.21
1857	NYSE	THR	Wed, Sep 19, 2018	26.59	26.75	26.22	26.34
1856	NYSE	THR	Tue, Sep 18, 2018	26.23	26.81	26.23	26.62
1855	NYSE	THR	Mon, Sep 17, 2018	26.05	26.34	25.89	26.17
1854	NYSE	THR	Fri, Sep 14, 2018	25.78	26.17	25.71	26.07
1853	NYSE	THR	Thu, Sep 13, 2018	25.97	26.11	25.70	25.82
1852	NYSE	THR	Wed, Sep 12, 2018	25.67	25.96	25.57	25.90
1851	NYSE	THR	Tue, Sep 11, 2018	25.72	25.77	25.46	25.71
1850	NYSE	THR	Mon, Sep 10, 2018	25.98	26.03	25.64	25.74
1849	NYSE	THR	Fri, Sep 7, 2018	25.72	25.86	25.50	25.83
1848	NYSE	THR	Thu, Sep 6, 2018	26.43	26.49	25.66	25.80
1847	NYSE	THR	Wed, Sep 5, 2018	26.38	26.49	26.02	26.38
1846	NYSE	THR	Tue, Sep 4, 2018	26.80	26.80	26.05	26.36
1845	NYSE	THR	Fri, Aug 31, 2018	26.90	26.99	26.63	26.80
1844	NYSE	THR	Thu, Aug 30, 2018	27.38	27.39	26.86	27.04
1843	NYSE	THR	Wed, Aug 29, 2018	25.93	27.95	25.76	27.40
1842	NYSE	THR	Tue, Aug 28, 2018	26.08	26.14	25.74	25.92
1841	NYSE	THR	Mon, Aug 27, 2018	26.30	26.48	25.99	26.03
1840	NYSE	THR	Fri, Aug 24, 2018	25.80	26.24	25.71	26.16
1839	NYSE	THR	Thu, Aug 23, 2018	25.82	25.88	25.60	25.75
1838	NYSE	THR	Wed, Aug 22, 2018	25.92	26.13	25.79	25.87
1837	NYSE	THR	Tue, Aug 21, 2018	25.56	26.09	25.56	25.92
1836	NYSE	THR	Mon, Aug 20, 2018	25.70	25.84	25.39	25.59
1835	NYSE	THR	Fri, Aug 17, 2018	25.86	25.93	25.44	25.48
1834	NYSE	THR	Thu, Aug 16, 2018	25.66	25.96	25.66	25.86
1833	NYSE	THR	Wed, Aug 15, 2018	26.09	26.09	25.43	25.56
1832	NYSE	THR	Tue, Aug 14, 2018	25.79	26.26	25.79	26.20
1831	NYSE	THR	Mon, Aug 13, 2018	26.07	26.10	25.53	25.81
1830	NYSE	THR	Fri, Aug 10, 2018	25.76	26.50	25.69	26.06
1829	NYSE	THR	Thu, Aug 9, 2018	25.78	26.15	25.67	25.93
1828	NYSE	THR	Wed, Aug 8, 2018	25.50	25.90	25.28	25.78
1827	NYSE	THR	Tue, Aug 7, 2018	25.32	25.65	25.10	25.45
1826	NYSE	THR	Mon, Aug 6, 2018	25.31	25.31	24.84	25.03
1825	NYSE	THR	Fri, Aug 3, 2018	25.98	26.19	25.18	25.25
1824	NYSE	THR	Thu, Aug 2, 2018	26.00	26.70	25.85	25.92
1823	NYSE	THR	Wed, Aug 1, 2018	26.00	27.66	25.06	26.21
1822	NYSE	THR	Tue, Jul 31, 2018	24.24	25.36	24.24	25.07
1821	NYSE	THR	Mon, Jul 30, 2018	23.77	24.30	23.64	24.15
1820	NYSE	THR	Fri, Jul 27, 2018	24.04	24.08	23.63	23.78
1819	NYSE	THR	Thu, Jul 26, 2018	23.82	24.18	23.82	24.01
1818	NYSE	THR	Wed, Jul 25, 2018	23.96	24.09	23.58	23.76
1817	NYSE	THR	Tue, Jul 24, 2018	24.02	24.33	23.91	24.03
1816	NYSE	THR	Mon, Jul 23, 2018	23.93	23.98	23.70	23.86
1815	NYSE	THR	Fri, Jul 20, 2018	23.84	24.21	23.84	23.97
1814	NYSE	THR	Thu, Jul 19, 2018	23.23	23.91	23.23	23.90
1813	NYSE	THR	Wed, Jul 18, 2018	23.24	23.50	23.08	23.26
1812	NYSE	THR	Tue, Jul 17, 2018	23.23	23.29	23.05	23.22
1811	NYSE	THR	Mon, Jul 16, 2018	23.50	23.50	23.01	23.25
1810	NYSE	THR	Fri, Jul 13, 2018	23.22	23.55	23.22	23.48
1809	NYSE	THR	Thu, Jul 12, 2018	23.38	23.81	23.10	23.22
1808	NYSE	THR	Wed, Jul 11, 2018	23.81	23.90	23.17	23.21
1807	NYSE	THR	Tue, Jul 10, 2018	23.88	24.15	23.57	23.72
1806	NYSE	THR	Mon, Jul 9, 2018	23.59	23.89	23.47	23.86
1805	NYSE	THR	Fri, Jul 6, 2018	23.57	23.73	23.47	23.53
1804	NYSE	THR	Thu, Jul 5, 2018	23.15	23.55	23.06	23.53
1803	NYSE	THR	Tue, Jul 3, 2018	22.95	23.11	22.89	23.08
1802	NYSE	THR	Mon, Jul 2, 2018	22.75	22.91	22.52	22.87
1801	NYSE	THR	Fri, Jun 29, 2018	22.82	23.00	22.75	22.87
1800	NYSE	THR	Thu, Jun 28, 2018	22.98	23.00	22.68	22.73
1799	NYSE	THR	Wed, Jun 27, 2018	23.26	23.53	23.01	23.05
1798	NYSE	THR	Tue, Jun 26, 2018	22.98	23.45	22.88	23.30
1797	NYSE	THR	Mon, Jun 25, 2018	23.52	23.52	22.92	22.95
1796	NYSE	THR	Fri, Jun 22, 2018	23.47	23.69	23.22	23.55
1795	NYSE	THR	Thu, Jun 21, 2018	23.60	23.60	23.14	23.36
1794	NYSE	THR	Wed, Jun 20, 2018	23.94	23.94	23.39	23.63
1793	NYSE	THR	Tue, Jun 19, 2018	24.19	24.19	23.76	23.92
1792	NYSE	THR	Mon, Jun 18, 2018	24.25	24.50	24.25	24.28
1791	NYSE	THR	Fri, Jun 15, 2018	24.13	24.45	24.00	24.39
1790	NYSE	THR	Thu, Jun 14, 2018	23.81	24.16	23.64	24.13
1789	NYSE	THR	Wed, Jun 13, 2018	23.41	23.80	23.38	23.71
1788	NYSE	THR	Tue, Jun 12, 2018	23.21	23.50	22.76	23.47
1787	NYSE	THR	Mon, Jun 11, 2018	23.40	23.59	23.20	23.21
1786	NYSE	THR	Fri, Jun 8, 2018	23.66	23.88	23.31	23.33
1785	NYSE	THR	Thu, Jun 7, 2018	23.42	23.93	23.31	23.66
1784	NYSE	THR	Wed, Jun 6, 2018	23.09	23.42	22.95	23.39
1783	NYSE	THR	Tue, Jun 5, 2018	22.98	23.15	22.86	23.13
1782	NYSE	THR	Mon, Jun 4, 2018	23.23	23.28	22.93	23.04
1781	NYSE	THR	Fri, Jun 1, 2018	23.34	23.45	23.08	23.23
1780	NYSE	THR	Thu, May 31, 2018	23.58	23.58	22.91	23.06
1779	NYSE	THR	Wed, May 30, 2018	23.29	23.89	23.29	23.66
1778	NYSE	THR	Tue, May 29, 2018	22.06	23.17	22.02	23.12
1777	NYSE	THR	Fri, May 25, 2018	23.51	23.79	22.03	22.16
1776	NYSE	THR	Thu, May 24, 2018	24.55	24.64	23.40	23.60
1775	NYSE	THR	Wed, May 23, 2018	24.35	24.45	24.00	24.28
1774	NYSE	THR	Tue, May 22, 2018	24.41	24.72	24.33	24.44
1773	NYSE	THR	Mon, May 21, 2018	24.26	24.48	24.22	24.43
1772	NYSE	THR	Fri, May 18, 2018	24.25	24.34	24.10	24.14
1771	NYSE	THR	Thu, May 17, 2018	23.57	24.25	23.57	24.17
1770	NYSE	THR	Wed, May 16, 2018	23.34	23.73	23.22	23.55
1769	NYSE	THR	Tue, May 15, 2018	23.44	23.64	23.21	23.24
1768	NYSE	THR	Mon, May 14, 2018	23.84	23.87	23.53	23.56
1767	NYSE	THR	Fri, May 11, 2018	23.77	23.93	23.69	23.80
1766	NYSE	THR	Thu, May 10, 2018	23.58	23.79	23.53	23.77
1765	NYSE	THR	Wed, May 9, 2018	23.33	23.52	23.21	23.49
1764	NYSE	THR	Tue, May 8, 2018	22.97	23.29	22.91	23.28
1763	NYSE	THR	Mon, May 7, 2018	22.69	23.07	22.60	22.83
1762	NYSE	THR	Fri, May 4, 2018	22.27	22.86	22.27	22.58
1761	NYSE	THR	Thu, May 3, 2018	22.69	22.90	22.23	22.28
1760	NYSE	THR	Wed, May 2, 2018	22.78	23.03	22.68	22.80
1759	NYSE	THR	Tue, May 1, 2018	22.73	22.83	22.33	22.80
1758	NYSE	THR	Mon, Apr 30, 2018	23.34	23.34	22.77	22.79
1757	NYSE	THR	Fri, Apr 27, 2018	23.73	23.73	23.15	23.29
1756	NYSE	THR	Thu, Apr 26, 2018	24.36	24.36	23.43	23.57
1755	NYSE	THR	Wed, Apr 25, 2018	23.71	23.84	23.42	23.46
1754	NYSE	THR	Tue, Apr 24, 2018	24.15	24.20	23.48	23.76
1753	NYSE	THR	Mon, Apr 23, 2018	24.34	24.35	23.99	23.99
1752	NYSE	THR	Fri, Apr 20, 2018	24.44	24.44	24.10	24.25
1751	NYSE	THR	Thu, Apr 19, 2018	24.53	24.71	24.42	24.51
1750	NYSE	THR	Wed, Apr 18, 2018	24.42	24.83	24.42	24.60
1749	NYSE	THR	Tue, Apr 17, 2018	24.38	24.53	24.27	24.36
1748	NYSE	THR	Mon, Apr 16, 2018	24.35	24.55	24.21	24.24
1747	NYSE	THR	Fri, Apr 13, 2018	24.00	24.35	23.95	24.22
1746	NYSE	THR	Thu, Apr 12, 2018	23.46	23.99	23.43	23.89
1745	NYSE	THR	Wed, Apr 11, 2018	23.07	23.59	23.00	23.36
1744	NYSE	THR	Tue, Apr 10, 2018	22.92	23.26	22.78	23.12
1743	NYSE	THR	Mon, Apr 9, 2018	22.53	22.71	22.43	22.63
1742	NYSE	THR	Fri, Apr 6, 2018	22.68	22.87	22.19	22.39
1741	NYSE	THR	Thu, Apr 5, 2018	22.57	22.87	22.54	22.82
1740	NYSE	THR	Wed, Apr 4, 2018	21.95	22.56	21.88	22.49
1739	NYSE	THR	Tue, Apr 3, 2018	22.08	22.31	21.86	22.25
1738	NYSE	THR	Mon, Apr 2, 2018	22.36	22.64	21.74	21.97
1737	NYSE	THR	Thu, Mar 29, 2018	22.34	22.77	22.34	22.41
1736	NYSE	THR	Wed, Mar 28, 2018	22.15	22.48	22.02	22.25
1735	NYSE	THR	Tue, Mar 27, 2018	22.48	22.71	22.04	22.14
1734	NYSE	THR	Mon, Mar 26, 2018	22.34	22.53	21.97	22.39
1733	NYSE	THR	Fri, Mar 23, 2018	23.04	23.23	22.07	22.07
1732	NYSE	THR	Thu, Mar 22, 2018	23.25	23.60	22.98	22.98
1731	NYSE	THR	Wed, Mar 21, 2018	23.51	23.82	23.40	23.47
1730	NYSE	THR	Tue, Mar 20, 2018	23.61	23.82	23.47	23.54
1729	NYSE	THR	Mon, Mar 19, 2018	23.71	23.71	23.35	23.63
1728	NYSE	THR	Fri, Mar 16, 2018	23.23	23.76	23.23	23.73
1727	NYSE	THR	Thu, Mar 15, 2018	23.25	23.42	23.17	23.25
1726	NYSE	THR	Wed, Mar 14, 2018	23.59	23.59	23.14	23.25
1725	NYSE	THR	Tue, Mar 13, 2018	23.72	24.00	23.40	23.45
1724	NYSE	THR	Mon, Mar 12, 2018	23.69	23.77	23.38	23.59
1723	NYSE	THR	Fri, Mar 9, 2018	23.01	23.63	22.97	23.62
1722	NYSE	THR	Thu, Mar 8, 2018	22.83	23.04	22.66	22.89
1721	NYSE	THR	Wed, Mar 7, 2018	22.42	22.82	22.42	22.77
1720	NYSE	THR	Tue, Mar 6, 2018	22.28	22.55	22.20	22.55
1719	NYSE	THR	Mon, Mar 5, 2018	21.90	22.31	21.87	22.21
1718	NYSE	THR	Fri, Mar 2, 2018	21.30	22.10	21.24	22.00
1717	NYSE	THR	Thu, Mar 1, 2018	21.75	21.81	21.25	21.47
1716	NYSE	THR	Wed, Feb 28, 2018	22.01	22.48	21.82	21.82
1715	NYSE	THR	Tue, Feb 27, 2018	22.28	22.50	22.06	22.06
1714	NYSE	THR	Mon, Feb 26, 2018	22.05	22.55	22.05	22.40
1713	NYSE	THR	Fri, Feb 23, 2018	21.93	22.18	21.85	22.08
1712	NYSE	THR	Thu, Feb 22, 2018	21.85	22.27	21.85	21.97
1711	NYSE	THR	Wed, Feb 21, 2018	21.68	22.23	21.66	21.87
1710	NYSE	THR	Tue, Feb 20, 2018	21.70	21.98	21.70	21.74
1709	NYSE	THR	Fri, Feb 16, 2018	22.02	22.25	21.95	21.96
1708	NYSE	THR	Thu, Feb 15, 2018	22.53	22.53	22.00	22.11
1707	NYSE	THR	Wed, Feb 14, 2018	22.05	22.68	22.05	22.49
1706	NYSE	THR	Tue, Feb 13, 2018	22.05	22.36	21.81	22.26
1705	NYSE	THR	Mon, Feb 12, 2018	22.27	22.29	21.86	22.12
1704	NYSE	THR	Fri, Feb 9, 2018	22.68	22.74	21.74	22.26
1703	NYSE	THR	Thu, Feb 8, 2018	23.50	23.51	22.32	22.35
1702	NYSE	THR	Wed, Feb 7, 2018	21.89	22.31	21.51	21.61
1701	NYSE	THR	Tue, Feb 6, 2018	21.71	22.26	21.69	21.94
1700	NYSE	THR	Mon, Feb 5, 2018	22.65	22.77	22.08	22.10
1699	NYSE	THR	Fri, Feb 2, 2018	23.16	23.16	22.78	22.80
1698	NYSE	THR	Thu, Feb 1, 2018	23.18	23.40	22.97	23.32
1697	NYSE	THR	Wed, Jan 31, 2018	23.50	23.50	23.05	23.18
1696	NYSE	THR	Tue, Jan 30, 2018	23.31	23.47	23.14	23.35
1695	NYSE	THR	Mon, Jan 29, 2018	23.90	23.95	23.39	23.44
1694	NYSE	THR	Fri, Jan 26, 2018	24.10	24.26	23.52	23.95
1693	NYSE	THR	Thu, Jan 25, 2018	24.08	24.08	23.63	23.94
1692	NYSE	THR	Wed, Jan 24, 2018	24.32	24.32	23.77	23.92
1691	NYSE	THR	Tue, Jan 23, 2018	23.98	24.36	23.80	24.21
1690	NYSE	THR	Mon, Jan 22, 2018	24.37	24.37	23.90	24.09
1689	NYSE	THR	Fri, Jan 19, 2018	24.03	24.51	23.91	24.45
1688	NYSE	THR	Thu, Jan 18, 2018	24.14	24.33	23.69	24.12
1687	NYSE	THR	Wed, Jan 17, 2018	24.29	24.31	24.00	24.19
1686	NYSE	THR	Tue, Jan 16, 2018	24.63	24.93	24.13	24.17
1685	NYSE	THR	Fri, Jan 12, 2018	24.71	24.92	24.43	24.50
1684	NYSE	THR	Thu, Jan 11, 2018	24.18	24.67	24.18	24.67
1683	NYSE	THR	Wed, Jan 10, 2018	24.23	24.26	23.81	24.14
1682	NYSE	THR	Tue, Jan 9, 2018	24.44	24.71	24.26	24.32
1681	NYSE	THR	Mon, Jan 8, 2018	24.14	24.50	23.98	24.47
1680	NYSE	THR	Fri, Jan 5, 2018	24.05	24.21	23.92	24.21
1679	NYSE	THR	Thu, Jan 4, 2018	24.00	24.20	23.87	24.04
1678	NYSE	THR	Wed, Jan 3, 2018	23.90	24.05	23.66	23.92
1677	NYSE	THR	Tue, Jan 2, 2018	23.93	23.97	23.70	23.95
1676	NYSE	THR	Fri, Dec 29, 2017	24.00	24.00	23.56	23.67
1675	NYSE	THR	Thu, Dec 28, 2017	24.00	24.00	23.61	23.88
1674	NYSE	THR	Wed, Dec 27, 2017	23.77	23.94	23.60	23.86
1673	NYSE	THR	Tue, Dec 26, 2017	23.85	23.85	23.46	23.64
1672	NYSE	THR	Fri, Dec 22, 2017	23.57	23.94	23.54	23.71
1671	NYSE	THR	Thu, Dec 21, 2017	23.69	23.92	23.36	23.53
1670	NYSE	THR	Wed, Dec 20, 2017	23.60	23.73	23.48	23.64
1669	NYSE	THR	Tue, Dec 19, 2017	23.33	23.64	23.12	23.49
1668	NYSE	THR	Mon, Dec 18, 2017	23.40	23.76	23.17	23.35
1667	NYSE	THR	Fri, Dec 15, 2017	22.83	23.44	22.76	23.29
1666	NYSE	THR	Thu, Dec 14, 2017	23.23	23.39	22.66	22.72
1665	NYSE	THR	Wed, Dec 13, 2017	22.89	23.39	22.65	23.20
1664	NYSE	THR	Tue, Dec 12, 2017	22.90	23.03	22.77	22.93
1663	NYSE	THR	Mon, Dec 11, 2017	22.95	23.03	22.78	22.84
1662	NYSE	THR	Fri, Dec 8, 2017	23.30	23.30	22.89	22.91
1661	NYSE	THR	Thu, Dec 7, 2017	23.18	23.45	23.01	23.16
1660	NYSE	THR	Wed, Dec 6, 2017	23.14	23.35	23.03	23.16
1659	NYSE	THR	Tue, Dec 5, 2017	23.64	23.64	23.00	23.12
1658	NYSE	THR	Mon, Dec 4, 2017	23.69	23.98	23.48	23.55
1657	NYSE	THR	Fri, Dec 1, 2017	23.26	23.56	22.88	23.46
1656	NYSE	THR	Thu, Nov 30, 2017	23.75	23.83	23.08	23.26
1655	NYSE	THR	Wed, Nov 29, 2017	26.50	26.50	23.60	23.66
1654	NYSE	THR	Tue, Nov 28, 2017	22.04	22.75	21.92	22.74
1653	NYSE	THR	Mon, Nov 27, 2017	21.38	22.27	21.31	22.04
1652	NYSE	THR	Fri, Nov 24, 2017	21.60	21.67	21.18	21.31
1651	NYSE	THR	Wed, Nov 22, 2017	21.54	21.89	21.50	21.56
1650	NYSE	THR	Tue, Nov 21, 2017	21.24	21.65	21.19	21.53
1649	NYSE	THR	Mon, Nov 20, 2017	21.00	21.22	20.90	21.19
1648	NYSE	THR	Fri, Nov 17, 2017	20.67	21.11	20.62	21.00
1647	NYSE	THR	Thu, Nov 16, 2017	20.68	21.08	20.61	20.76
1646	NYSE	THR	Wed, Nov 15, 2017	20.74	20.82	20.52	20.62
1645	NYSE	THR	Tue, Nov 14, 2017	20.70	21.00	20.64	20.93
1644	NYSE	THR	Mon, Nov 13, 2017	20.80	21.05	20.57	20.76
1643	NYSE	THR	Fri, Nov 10, 2017	20.88	20.99	20.67	20.88
1642	NYSE	THR	Thu, Nov 9, 2017	20.79	21.16	20.73	20.96
1641	NYSE	THR	Wed, Nov 8, 2017	20.87	21.03	20.58	20.91
1640	NYSE	THR	Tue, Nov 7, 2017	21.15	21.22	20.85	20.99
1639	NYSE	THR	Mon, Nov 6, 2017	21.34	21.36	21.15	21.21
1638	NYSE	THR	Fri, Nov 3, 2017	21.35	21.71	21.26	21.34
1637	NYSE	THR	Thu, Nov 2, 2017	21.30	21.59	21.23	21.40
1636	NYSE	THR	Wed, Nov 1, 2017	21.73	21.73	21.16	21.27
1635	NYSE	THR	Tue, Oct 31, 2017	21.34	21.79	21.23	21.51
1634	NYSE	THR	Mon, Oct 30, 2017	21.60	21.73	21.27	21.30
1633	NYSE	THR	Fri, Oct 27, 2017	21.65	21.80	21.48	21.71
1632	NYSE	THR	Thu, Oct 26, 2017	21.33	21.87	21.18	21.75
1631	NYSE	THR	Wed, Oct 25, 2017	22.02	22.19	21.14	21.27
1630	NYSE	THR	Tue, Oct 24, 2017	21.60	22.36	21.56	21.93
1629	NYSE	THR	Mon, Oct 23, 2017	21.04	22.16	20.92	21.40
1628	NYSE	THR	Fri, Oct 20, 2017	20.99	21.16	20.83	21.00
1627	NYSE	THR	Thu, Oct 19, 2017	20.90	20.95	20.84	20.90
1626	NYSE	THR	Wed, Oct 18, 2017	20.73	20.98	20.68	20.85
1625	NYSE	THR	Tue, Oct 17, 2017	21.01	21.08	20.67	20.76
1624	NYSE	THR	Mon, Oct 16, 2017	20.90	21.34	20.68	20.92
1623	NYSE	THR	Fri, Oct 13, 2017	20.84	20.85	20.54	20.57
1622	NYSE	THR	Thu, Oct 12, 2017	20.56	20.82	20.51	20.68
1621	NYSE	THR	Wed, Oct 11, 2017	20.74	20.96	20.45	20.63
1620	NYSE	THR	Tue, Oct 10, 2017	21.00	21.00	20.79	20.80
1619	NYSE	THR	Mon, Oct 9, 2017	20.79	20.94	20.66	20.93
1618	NYSE	THR	Fri, Oct 6, 2017	20.67	21.05	20.65	20.83
1617	NYSE	THR	Thu, Oct 5, 2017	21.52	21.52	20.50	20.76
1616	NYSE	THR	Wed, Oct 4, 2017	18.69	21.45	18.69	20.70
1615	NYSE	THR	Tue, Oct 3, 2017	18.21	18.64	18.12	18.40
1614	NYSE	THR	Mon, Oct 2, 2017	18.08	18.32	17.89	18.15
1613	NYSE	THR	Fri, Sep 29, 2017	18.00	18.18	17.79	17.99
1612	NYSE	THR	Thu, Sep 28, 2017	17.93	18.16	17.63	18.05
1611	NYSE	THR	Wed, Sep 27, 2017	17.59	18.04	17.36	17.94
1610	NYSE	THR	Tue, Sep 26, 2017	17.60	17.81	17.39	17.51
1609	NYSE	THR	Mon, Sep 25, 2017	17.60	17.79	17.44	17.57
1608	NYSE	THR	Fri, Sep 22, 2017	17.70	17.71	17.54	17.59
1607	NYSE	THR	Thu, Sep 21, 2017	17.65	17.78	17.57	17.67
1606	NYSE	THR	Wed, Sep 20, 2017	17.60	17.85	17.60	17.68
1605	NYSE	THR	Tue, Sep 19, 2017	17.76	17.80	17.59	17.62
1604	NYSE	THR	Mon, Sep 18, 2017	17.64	17.96	17.61	17.79
1603	NYSE	THR	Fri, Sep 15, 2017	17.36	17.62	17.16	17.58
1602	NYSE	THR	Thu, Sep 14, 2017	17.18	17.44	17.13	17.32
1601	NYSE	THR	Wed, Sep 13, 2017	17.03	17.28	17.03	17.19
1600	NYSE	THR	Tue, Sep 12, 2017	16.83	17.09	16.83	17.08
1599	NYSE	THR	Mon, Sep 11, 2017	17.01	17.11	16.72	16.80
1598	NYSE	THR	Fri, Sep 8, 2017	16.85	17.00	16.73	16.93
1597	NYSE	THR	Thu, Sep 7, 2017	16.86	16.96	16.60	16.88
1596	NYSE	THR	Wed, Sep 6, 2017	16.88	16.99	16.77	16.84
1595	NYSE	THR	Tue, Sep 5, 2017	16.79	17.06	16.66	16.73
1594	NYSE	THR	Fri, Sep 1, 2017	16.56	16.75	16.51	16.72
1593	NYSE	THR	Thu, Aug 31, 2017	16.52	16.64	16.38	16.52
1592	NYSE	THR	Wed, Aug 30, 2017	16.18	16.39	16.18	16.39
1591	NYSE	THR	Tue, Aug 29, 2017	16.10	16.34	16.10	16.26
1590	NYSE	THR	Mon, Aug 28, 2017	16.51	16.59	16.09	16.18
1589	NYSE	THR	Fri, Aug 25, 2017	16.23	16.49	16.16	16.43
1588	NYSE	THR	Thu, Aug 24, 2017	15.97	16.16	15.95	16.15
1587	NYSE	THR	Wed, Aug 23, 2017	16.09	16.15	15.91	15.99
1586	NYSE	THR	Tue, Aug 22, 2017	16.26	16.30	16.14	16.14
1585	NYSE	THR	Mon, Aug 21, 2017	16.05	16.31	16.00	16.25
1584	NYSE	THR	Fri, Aug 18, 2017	16.33	16.43	15.74	16.10
1583	NYSE	THR	Thu, Aug 17, 2017	16.66	16.75	16.48	16.52
1582	NYSE	THR	Wed, Aug 16, 2017	17.16	17.23	16.72	16.73
1581	NYSE	THR	Tue, Aug 15, 2017	17.05	17.17	16.90	17.11
1580	NYSE	THR	Mon, Aug 14, 2017	17.08	17.23	17.01	17.10
1579	NYSE	THR	Fri, Aug 11, 2017	16.61	17.47	16.17	16.96
1578	NYSE	THR	Thu, Aug 10, 2017	17.42	17.46	17.04	17.35
1577	NYSE	THR	Wed, Aug 9, 2017	17.32	17.58	17.21	17.46
1576	NYSE	THR	Tue, Aug 8, 2017	17.37	17.56	17.25	17.41
1575	NYSE	THR	Mon, Aug 7, 2017	17.53	17.62	17.31	17.42
1574	NYSE	THR	Fri, Aug 4, 2017	17.49	17.68	17.31	17.57
1573	NYSE	THR	Thu, Aug 3, 2017	17.28	17.51	17.19	17.42
1572	NYSE	THR	Wed, Aug 2, 2017	16.99	17.51	16.53	17.28
1571	NYSE	THR	Tue, Aug 1, 2017	17.87	18.03	17.60	18.01
1570	NYSE	THR	Mon, Jul 31, 2017	18.18	18.19	17.86	17.87
1569	NYSE	THR	Fri, Jul 28, 2017	18.04	18.17	17.93	18.14
1568	NYSE	THR	Thu, Jul 27, 2017	18.32	18.32	17.93	18.09
1567	NYSE	THR	Wed, Jul 26, 2017	18.48	18.48	18.16	18.27
1566	NYSE	THR	Tue, Jul 25, 2017	18.46	18.73	18.42	18.49
1565	NYSE	THR	Mon, Jul 24, 2017	18.40	18.41	18.26	18.34
1564	NYSE	THR	Fri, Jul 21, 2017	18.72	18.74	18.29	18.44
1563	NYSE	THR	Thu, Jul 20, 2017	18.67	18.67	18.37	18.50
1562	NYSE	THR	Wed, Jul 19, 2017	18.67	18.70	18.49	18.59
1561	NYSE	THR	Tue, Jul 18, 2017	18.33	18.78	18.30	18.63
1560	NYSE	THR	Mon, Jul 17, 2017	18.33	18.62	18.31	18.41
1559	NYSE	THR	Fri, Jul 14, 2017	18.40	18.51	18.29	18.40
1558	NYSE	THR	Thu, Jul 13, 2017	18.80	18.80	18.38	18.41
1557	NYSE	THR	Wed, Jul 12, 2017	18.73	19.00	18.62	18.80
1556	NYSE	THR	Tue, Jul 11, 2017	18.89	18.89	18.30	18.62
1555	NYSE	THR	Mon, Jul 10, 2017	18.65	18.90	18.37	18.71
1554	NYSE	THR	Fri, Jul 7, 2017	18.83	18.83	18.47	18.71
1553	NYSE	THR	Thu, Jul 6, 2017	18.70	18.99	18.65	18.74
1552	NYSE	THR	Wed, Jul 5, 2017	19.41	19.41	18.78	18.82
1551	NYSE	THR	Mon, Jul 3, 2017	19.25	19.61	19.22	19.43
1550	NYSE	THR	Fri, Jun 30, 2017	18.81	19.22	18.75	19.17
1549	NYSE	THR	Thu, Jun 29, 2017	19.19	19.38	18.65	18.81
1548	NYSE	THR	Wed, Jun 28, 2017	18.85	19.27	18.83	19.17
1547	NYSE	THR	Tue, Jun 27, 2017	18.54	18.82	18.43	18.74
1546	NYSE	THR	Mon, Jun 26, 2017	18.59	18.70	18.48	18.60
1545	NYSE	THR	Fri, Jun 23, 2017	18.40	18.62	18.36	18.53
1544	NYSE	THR	Thu, Jun 22, 2017	18.03	18.48	18.00	18.39
1543	NYSE	THR	Wed, Jun 21, 2017	18.68	18.68	18.00	18.10
1542	NYSE	THR	Tue, Jun 20, 2017	18.48	18.71	18.39	18.66
1541	NYSE	THR	Mon, Jun 19, 2017	18.80	18.90	18.50	18.54
1540	NYSE	THR	Fri, Jun 16, 2017	18.42	18.81	18.42	18.80
1539	NYSE	THR	Thu, Jun 15, 2017	18.46	19.00	18.46	18.57
1538	NYSE	THR	Wed, Jun 14, 2017	18.86	18.86	18.46	18.60
1537	NYSE	THR	Tue, Jun 13, 2017	19.09	19.23	18.83	18.86
1536	NYSE	THR	Mon, Jun 12, 2017	19.35	19.59	19.04	19.13
1535	NYSE	THR	Fri, Jun 9, 2017	18.89	19.39	18.79	19.34
1534	NYSE	THR	Thu, Jun 8, 2017	18.49	19.03	18.43	18.81
1533	NYSE	THR	Wed, Jun 7, 2017	18.80	18.80	18.44	18.51
1532	NYSE	THR	Tue, Jun 6, 2017	18.94	19.00	18.67	18.86
1531	NYSE	THR	Mon, Jun 5, 2017	19.36	19.38	18.93	19.00
1530	NYSE	THR	Fri, Jun 2, 2017	19.20	19.63	19.06	19.38
1529	NYSE	THR	Thu, Jun 1, 2017	18.56	19.23	18.39	19.20
1528	NYSE	THR	Wed, May 31, 2017	18.28	18.61	17.75	18.52
1527	NYSE	THR	Tue, May 30, 2017	17.76	18.25	17.60	18.22
1526	NYSE	THR	Fri, May 26, 2017	17.80	18.27	17.64	17.84
1525	NYSE	THR	Thu, May 25, 2017	18.65	18.65	17.84	17.90
1524	NYSE	THR	Wed, May 24, 2017	19.89	20.07	18.54	18.76
1523	NYSE	THR	Tue, May 23, 2017	20.73	20.88	20.49	20.62
1522	NYSE	THR	Mon, May 22, 2017	20.50	20.73	20.45	20.65
1521	NYSE	THR	Fri, May 19, 2017	20.45	20.69	20.35	20.44
1520	NYSE	THR	Thu, May 18, 2017	20.16	20.61	20.16	20.46
1519	NYSE	THR	Wed, May 17, 2017	20.20	20.31	19.98	20.24
1518	NYSE	THR	Tue, May 16, 2017	20.48	20.49	20.24	20.42
1517	NYSE	THR	Mon, May 15, 2017	20.36	20.65	20.36	20.44
1516	NYSE	THR	Fri, May 12, 2017	20.57	20.57	20.25	20.27
1515	NYSE	THR	Thu, May 11, 2017	20.43	20.64	20.20	20.64
1514	NYSE	THR	Wed, May 10, 2017	20.50	20.65	20.37	20.53
1513	NYSE	THR	Tue, May 9, 2017	20.46	20.60	20.32	20.49
1512	NYSE	THR	Mon, May 8, 2017	20.52	20.67	20.44	20.60
1511	NYSE	THR	Fri, May 5, 2017	20.46	20.75	20.43	20.57
1510	NYSE	THR	Thu, May 4, 2017	20.45	20.45	20.14	20.38
1509	NYSE	THR	Wed, May 3, 2017	20.57	20.79	20.38	20.49
1508	NYSE	THR	Tue, May 2, 2017	20.54	20.81	20.46	20.72
1507	NYSE	THR	Mon, May 1, 2017	20.51	20.61	20.38	20.52
1506	NYSE	THR	Fri, Apr 28, 2017	20.84	20.84	20.48	20.50
1505	NYSE	THR	Thu, Apr 27, 2017	20.97	20.99	20.73	20.82
1504	NYSE	THR	Wed, Apr 26, 2017	20.73	21.39	20.70	20.98
1503	NYSE	THR	Tue, Apr 25, 2017	20.62	20.86	20.54	20.72
1502	NYSE	THR	Mon, Apr 24, 2017	20.11	20.50	20.08	20.46
1501	NYSE	THR	Fri, Apr 21, 2017	19.88	19.96	19.70	19.90
1500	NYSE	THR	Thu, Apr 20, 2017	19.87	20.00	19.62	19.96
1499	NYSE	THR	Wed, Apr 19, 2017	19.90	19.96	19.64	19.66
1498	NYSE	THR	Tue, Apr 18, 2017	19.78	19.83	19.57	19.72
1497	NYSE	THR	Mon, Apr 17, 2017	19.74	20.62	19.65	19.93
1496	NYSE	THR	Thu, Apr 13, 2017	19.73	19.93	19.40	19.61
1495	NYSE	THR	Wed, Apr 12, 2017	20.53	20.58	19.71	19.80
1494	NYSE	THR	Tue, Apr 11, 2017	20.00	20.54	19.81	20.53
1493	NYSE	THR	Mon, Apr 10, 2017	20.08	20.33	19.85	19.97
1492	NYSE	THR	Fri, Apr 7, 2017	20.24	20.40	19.94	20.01
1491	NYSE	THR	Thu, Apr 6, 2017	20.06	20.34	19.97	20.28
1490	NYSE	THR	Wed, Apr 5, 2017	20.47	20.70	20.00	20.01
1489	NYSE	THR	Tue, Apr 4, 2017	20.66	20.67	20.20	20.36
1488	NYSE	THR	Mon, Apr 3, 2017	20.84	20.91	20.34	20.70
1487	NYSE	THR	Fri, Mar 31, 2017	20.84	20.95	20.67	20.84
1486	NYSE	THR	Thu, Mar 30, 2017	20.73	20.87	20.66	20.76
1485	NYSE	THR	Wed, Mar 29, 2017	20.73	20.78	20.54	20.74
1484	NYSE	THR	Tue, Mar 28, 2017	20.54	20.91	20.42	20.81
1483	NYSE	THR	Mon, Mar 27, 2017	21.11	21.48	19.79	20.60
1482	NYSE	THR	Fri, Mar 24, 2017	19.31	19.54	19.31	19.35
1481	NYSE	THR	Thu, Mar 23, 2017	19.10	19.43	19.05	19.41
1480	NYSE	THR	Wed, Mar 22, 2017	19.91	19.96	19.11	19.14
1479	NYSE	THR	Tue, Mar 21, 2017	20.57	20.57	19.66	19.90
1478	NYSE	THR	Mon, Mar 20, 2017	20.54	20.54	20.22	20.41
1477	NYSE	THR	Fri, Mar 17, 2017	20.35	20.69	20.27	20.55
1476	NYSE	THR	Thu, Mar 16, 2017	20.43	20.55	20.28	20.33
1475	NYSE	THR	Wed, Mar 15, 2017	20.07	20.57	20.04	20.42
1474	NYSE	THR	Tue, Mar 14, 2017	20.02	20.02	19.64	20.00
1473	NYSE	THR	Mon, Mar 13, 2017	19.74	20.08	19.74	20.04
1472	NYSE	THR	Fri, Mar 10, 2017	19.66	19.84	19.50	19.75
1471	NYSE	THR	Thu, Mar 9, 2017	19.76	19.93	19.50	19.52
1470	NYSE	THR	Wed, Mar 8, 2017	20.33	20.42	19.86	19.87
1469	NYSE	THR	Tue, Mar 7, 2017	20.20	20.42	20.16	20.21
1468	NYSE	THR	Mon, Mar 6, 2017	20.35	20.52	20.14	20.34
1467	NYSE	THR	Fri, Mar 3, 2017	20.57	20.69	20.41	20.56
1466	NYSE	THR	Thu, Mar 2, 2017	20.77	20.81	20.48	20.53
1465	NYSE	THR	Wed, Mar 1, 2017	20.47	20.99	20.26	20.79
1464	NYSE	THR	Tue, Feb 28, 2017	20.23	20.25	20.00	20.16
1463	NYSE	THR	Mon, Feb 27, 2017	20.07	20.36	20.07	20.30
1462	NYSE	THR	Fri, Feb 24, 2017	19.82	20.22	19.70	20.22
1461	NYSE	THR	Thu, Feb 23, 2017	20.20	20.30	20.01	20.13
1460	NYSE	THR	Wed, Feb 22, 2017	20.33	20.33	19.97	20.18
1459	NYSE	THR	Tue, Feb 21, 2017	20.29	20.48	20.12	20.43
1458	NYSE	THR	Fri, Feb 17, 2017	20.46	20.46	20.10	20.27
1457	NYSE	THR	Thu, Feb 16, 2017	20.44	20.53	20.20	20.35
1456	NYSE	THR	Wed, Feb 15, 2017	20.49	20.62	20.43	20.55
1455	NYSE	THR	Tue, Feb 14, 2017	20.60	20.69	20.38	20.55
1454	NYSE	THR	Mon, Feb 13, 2017	20.50	20.91	20.49	20.70
1453	NYSE	THR	Fri, Feb 10, 2017	20.43	20.56	20.18	20.51
1452	NYSE	THR	Thu, Feb 9, 2017	19.71	20.40	19.45	20.31
1451	NYSE	THR	Wed, Feb 8, 2017	19.25	20.67	19.25	19.69
1450	NYSE	THR	Tue, Feb 7, 2017	20.43	20.65	20.32	20.42
1449	NYSE	THR	Mon, Feb 6, 2017	20.30	20.41	20.21	20.35
1448	NYSE	THR	Fri, Feb 3, 2017	20.16	20.46	20.07	20.45
1447	NYSE	THR	Thu, Feb 2, 2017	20.42	20.42	19.99	20.01
1446	NYSE	THR	Wed, Feb 1, 2017	20.92	21.03	20.31	20.40
1445	NYSE	THR	Tue, Jan 31, 2017	20.59	20.79	20.45	20.76
1444	NYSE	THR	Mon, Jan 30, 2017	20.66	20.70	20.50	20.65
1443	NYSE	THR	Fri, Jan 27, 2017	20.57	20.95	20.53	20.91
1442	NYSE	THR	Thu, Jan 26, 2017	20.63	20.75	20.56	20.60
1441	NYSE	THR	Wed, Jan 25, 2017	20.00	20.68	20.00	20.62
1440	NYSE	THR	Tue, Jan 24, 2017	19.62	20.00	19.56	19.86
1439	NYSE	THR	Mon, Jan 23, 2017	19.14	19.60	19.14	19.59
1438	NYSE	THR	Fri, Jan 20, 2017	18.99	19.31	18.91	19.27
1437	NYSE	THR	Thu, Jan 19, 2017	19.02	19.08	18.85	18.96
1436	NYSE	THR	Wed, Jan 18, 2017	18.91	18.91	18.70	18.91
1435	NYSE	THR	Tue, Jan 17, 2017	18.96	19.00	18.63	18.86
1434	NYSE	THR	Fri, Jan 13, 2017	18.69	19.03	18.69	18.97
1433	NYSE	THR	Thu, Jan 12, 2017	18.97	18.97	18.33	18.66
1432	NYSE	THR	Wed, Jan 11, 2017	18.88	18.95	18.68	18.94
1431	NYSE	THR	Tue, Jan 10, 2017	18.72	18.91	18.59	18.78
1430	NYSE	THR	Mon, Jan 9, 2017	18.97	19.10	18.66	18.68
1429	NYSE	THR	Fri, Jan 6, 2017	19.53	19.53	18.99	19.04
1428	NYSE	THR	Thu, Jan 5, 2017	19.86	19.86	19.04	19.37
1427	NYSE	THR	Wed, Jan 4, 2017	19.78	19.97	19.55	19.82
1426	NYSE	THR	Tue, Jan 3, 2017	19.41	19.66	19.27	19.64
1425	NYSE	THR	Fri, Dec 30, 2016	19.40	19.40	18.70	19.09
1424	NYSE	THR	Thu, Dec 29, 2016	19.52	19.61	19.24	19.40
1423	NYSE	THR	Wed, Dec 28, 2016	19.77	19.77	19.27	19.43
1422	NYSE	THR	Tue, Dec 27, 2016	19.56	19.87	19.48	19.59
1421	NYSE	THR	Fri, Dec 23, 2016	19.82	19.82	19.39	19.56
1420	NYSE	THR	Thu, Dec 22, 2016	19.90	20.02	19.65	19.73
1419	NYSE	THR	Wed, Dec 21, 2016	19.93	20.15	19.59	19.88
1418	NYSE	THR	Tue, Dec 20, 2016	20.49	20.49	19.83	19.88
1417	NYSE	THR	Mon, Dec 19, 2016	20.55	20.84	20.17	20.35
1416	NYSE	THR	Fri, Dec 16, 2016	20.25	20.82	20.09	20.25
1415	NYSE	THR	Thu, Dec 15, 2016	19.63	20.47	19.36	20.24
1414	NYSE	THR	Wed, Dec 14, 2016	20.14	20.29	19.59	19.60
1413	NYSE	THR	Tue, Dec 13, 2016	20.40	20.42	19.97	20.17
1412	NYSE	THR	Mon, Dec 12, 2016	20.48	20.48	20.13	20.28
1411	NYSE	THR	Fri, Dec 9, 2016	20.64	20.64	20.23	20.40
1410	NYSE	THR	Thu, Dec 8, 2016	20.19	20.52	19.94	20.50
1409	NYSE	THR	Wed, Dec 7, 2016	20.12	20.23	19.84	20.10
1408	NYSE	THR	Tue, Dec 6, 2016	19.58	20.17	19.32	20.13
1407	NYSE	THR	Mon, Dec 5, 2016	19.37	19.73	19.21	19.68
1406	NYSE	THR	Fri, Dec 2, 2016	19.83	19.89	19.12	19.21
1405	NYSE	THR	Thu, Dec 1, 2016	19.42	20.29	19.36	19.84
1404	NYSE	THR	Wed, Nov 30, 2016	19.41	19.98	18.66	19.24
1403	NYSE	THR	Tue, Nov 29, 2016	19.90	19.90	19.05	19.07
1402	NYSE	THR	Mon, Nov 28, 2016	20.74	20.74	19.97	19.98
1401	NYSE	THR	Fri, Nov 25, 2016	20.49	20.77	20.22	20.73
1400	NYSE	THR	Wed, Nov 23, 2016	20.44	20.61	20.34	20.53
1399	NYSE	THR	Tue, Nov 22, 2016	20.55	20.61	20.41	20.52
1398	NYSE	THR	Mon, Nov 21, 2016	20.43	21.13	20.26	20.36
1397	NYSE	THR	Fri, Nov 18, 2016	20.33	20.36	20.04	20.27
1396	NYSE	THR	Thu, Nov 17, 2016	20.59	20.71	20.12	20.28
1395	NYSE	THR	Wed, Nov 16, 2016	20.76	20.96	20.24	20.57
1394	NYSE	THR	Tue, Nov 15, 2016	20.49	20.89	20.49	20.80
1393	NYSE	THR	Mon, Nov 14, 2016	20.84	21.20	20.69	20.83
1392	NYSE	THR	Fri, Nov 11, 2016	19.45	20.79	19.45	20.70
1391	NYSE	THR	Thu, Nov 10, 2016	19.20	19.94	19.05	19.56
1390	NYSE	THR	Wed, Nov 9, 2016	18.30	19.39	18.00	19.09
1389	NYSE	THR	Tue, Nov 8, 2016	18.43	18.64	18.27	18.52
1388	NYSE	THR	Mon, Nov 7, 2016	18.34	18.54	18.30	18.45
1387	NYSE	THR	Fri, Nov 4, 2016	17.97	18.17	17.75	17.95
1386	NYSE	THR	Thu, Nov 3, 2016	17.99	18.05	17.71	17.99
1385	NYSE	THR	Wed, Nov 2, 2016	16.99	18.19	16.50	18.00
1384	NYSE	THR	Tue, Nov 1, 2016	18.46	18.49	17.91	18.08
1383	NYSE	THR	Mon, Oct 31, 2016	18.45	18.49	18.30	18.33
1382	NYSE	THR	Fri, Oct 28, 2016	18.32	18.60	18.30	18.47
1381	NYSE	THR	Thu, Oct 27, 2016	18.85	18.85	18.28	18.41
1380	NYSE	THR	Wed, Oct 26, 2016	18.67	19.01	18.58	18.68
1379	NYSE	THR	Tue, Oct 25, 2016	19.01	19.14	18.70	18.79
1378	NYSE	THR	Mon, Oct 24, 2016	19.42	19.65	18.92	19.00
1377	NYSE	THR	Fri, Oct 21, 2016	19.10	19.35	18.92	19.25
1376	NYSE	THR	Thu, Oct 20, 2016	19.85	19.85	19.32	19.36
1375	NYSE	THR	Wed, Oct 19, 2016	19.87	20.15	19.78	19.94
1374	NYSE	THR	Tue, Oct 18, 2016	19.92	19.92	19.61	19.74
1373	NYSE	THR	Mon, Oct 17, 2016	19.37	19.75	19.37	19.65
1372	NYSE	THR	Fri, Oct 14, 2016	19.53	19.80	19.44	19.60
1371	NYSE	THR	Thu, Oct 13, 2016	19.38	19.60	19.37	19.46
1370	NYSE	THR	Wed, Oct 12, 2016	19.41	19.85	19.39	19.60
1369	NYSE	THR	Tue, Oct 11, 2016	19.64	19.84	19.38	19.49
1368	NYSE	THR	Mon, Oct 10, 2016	19.41	19.76	19.41	19.75
1367	NYSE	THR	Fri, Oct 7, 2016	19.58	19.69	19.22	19.27
1366	NYSE	THR	Thu, Oct 6, 2016	20.25	20.34	19.66	19.67
1365	NYSE	THR	Wed, Oct 5, 2016	19.96	20.64	19.75	20.37
1364	NYSE	THR	Tue, Oct 4, 2016	20.14	20.27	19.63	19.85
1363	NYSE	THR	Mon, Oct 3, 2016	19.64	20.21	19.64	20.10
1362	NYSE	THR	Fri, Sep 30, 2016	19.64	19.86	19.46	19.75
1361	NYSE	THR	Thu, Sep 29, 2016	19.33	19.56	19.23	19.45
1360	NYSE	THR	Wed, Sep 28, 2016	18.88	19.29	18.88	19.26
1359	NYSE	THR	Tue, Sep 27, 2016	18.57	18.87	18.53	18.83
1358	NYSE	THR	Mon, Sep 26, 2016	18.79	18.80	18.58	18.66
1357	NYSE	THR	Fri, Sep 23, 2016	19.15	19.42	18.77	18.78
1356	NYSE	THR	Thu, Sep 22, 2016	19.03	19.23	18.91	19.22
1355	NYSE	THR	Wed, Sep 21, 2016	18.40	18.80	18.34	18.78
1354	NYSE	THR	Tue, Sep 20, 2016	18.28	18.56	18.21	18.35
1353	NYSE	THR	Mon, Sep 19, 2016	18.12	18.24	17.93	18.21
1352	NYSE	THR	Fri, Sep 16, 2016	17.53	17.96	17.47	17.92
1351	NYSE	THR	Thu, Sep 15, 2016	17.25	17.82	17.19	17.70
1350	NYSE	THR	Wed, Sep 14, 2016	17.52	17.52	17.08	17.15
1349	NYSE	THR	Tue, Sep 13, 2016	17.71	17.89	17.29	17.43
1348	NYSE	THR	Mon, Sep 12, 2016	17.43	18.00	17.39	17.70
1347	NYSE	THR	Fri, Sep 9, 2016	18.44	18.44	17.55	17.56
1346	NYSE	THR	Thu, Sep 8, 2016	18.88	18.90	18.57	18.61
1345	NYSE	THR	Wed, Sep 7, 2016	18.85	19.02	18.71	18.81
1344	NYSE	THR	Tue, Sep 6, 2016	19.18	19.18	18.65	18.80
1343	NYSE	THR	Fri, Sep 2, 2016	18.82	19.11	18.59	19.11
1342	NYSE	THR	Thu, Sep 1, 2016	18.80	18.82	18.43	18.55
1341	NYSE	THR	Wed, Aug 31, 2016	19.14	19.18	18.49	18.83
1340	NYSE	THR	Tue, Aug 30, 2016	19.42	19.47	19.06	19.20
1339	NYSE	THR	Mon, Aug 29, 2016	19.50	19.57	19.21	19.32
1338	NYSE	THR	Fri, Aug 26, 2016	19.88	20.01	19.51	19.53
1337	NYSE	THR	Thu, Aug 25, 2016	19.55	20.00	19.55	19.80
1336	NYSE	THR	Wed, Aug 24, 2016	19.97	19.99	19.59	19.69
1335	NYSE	THR	Tue, Aug 23, 2016	19.72	20.10	19.72	19.81
1334	NYSE	THR	Mon, Aug 22, 2016	19.89	19.89	19.42	19.74
1333	NYSE	THR	Fri, Aug 19, 2016	19.62	19.92	19.43	19.84
1332	NYSE	THR	Thu, Aug 18, 2016	19.50	19.67	19.48	19.63
1331	NYSE	THR	Wed, Aug 17, 2016	19.77	19.98	19.32	19.42
1330	NYSE	THR	Tue, Aug 16, 2016	19.99	20.17	19.82	19.98
1329	NYSE	THR	Mon, Aug 15, 2016	19.58	20.08	19.58	19.99
1328	NYSE	THR	Fri, Aug 12, 2016	19.39	19.72	19.29	19.65
1327	NYSE	THR	Thu, Aug 11, 2016	18.96	19.52	18.81	19.49
1326	NYSE	THR	Wed, Aug 10, 2016	19.02	19.25	18.69	18.70
1325	NYSE	THR	Tue, Aug 9, 2016	19.47	19.47	19.06	19.08
1324	NYSE	THR	Mon, Aug 8, 2016	19.16	19.39	19.05	19.31
1323	NYSE	THR	Fri, Aug 5, 2016	18.56	19.29	18.53	19.17
1322	NYSE	THR	Thu, Aug 4, 2016	18.49	18.61	18.10	18.55
1321	NYSE	THR	Wed, Aug 3, 2016	17.87	18.99	16.66	18.58
1320	NYSE	THR	Tue, Aug 2, 2016	20.01	20.02	19.51	19.60
1319	NYSE	THR	Mon, Aug 1, 2016	20.24	20.33	19.87	20.14
1318	NYSE	THR	Fri, Jul 29, 2016	20.32	20.39	20.02	20.18
1317	NYSE	THR	Thu, Jul 28, 2016	20.46	20.53	20.19	20.30
1316	NYSE	THR	Wed, Jul 27, 2016	20.53	20.72	20.23	20.58
1315	NYSE	THR	Tue, Jul 26, 2016	20.23	20.56	20.14	20.52
1314	NYSE	THR	Mon, Jul 25, 2016	20.16	20.38	20.15	20.22
1313	NYSE	THR	Fri, Jul 22, 2016	20.30	20.46	20.01	20.42
1312	NYSE	THR	Thu, Jul 21, 2016	20.51	20.68	20.17	20.30
1311	NYSE	THR	Wed, Jul 20, 2016	20.62	20.85	20.44	20.57
1310	NYSE	THR	Tue, Jul 19, 2016	20.84	20.96	20.58	20.62
1309	NYSE	THR	Mon, Jul 18, 2016	20.83	21.08	20.71	20.87
1308	NYSE	THR	Fri, Jul 15, 2016	21.00	21.02	20.81	20.91
1307	NYSE	THR	Thu, Jul 14, 2016	21.00	21.11	20.71	20.84
1306	NYSE	THR	Wed, Jul 13, 2016	21.07	21.07	20.78	20.80
1305	NYSE	THR	Tue, Jul 12, 2016	20.89	21.09	20.71	20.94
1304	NYSE	THR	Mon, Jul 11, 2016	20.63	20.78	20.44	20.74
1303	NYSE	THR	Fri, Jul 8, 2016	19.69	20.58	19.69	20.52
1302	NYSE	THR	Thu, Jul 7, 2016	19.73	19.95	19.39	19.67
1301	NYSE	THR	Wed, Jul 6, 2016	19.15	19.75	19.15	19.74
1300	NYSE	THR	Tue, Jul 5, 2016	19.47	19.47	19.09	19.27
1299	NYSE	THR	Fri, Jul 1, 2016	19.20	19.68	19.20	19.61
1298	NYSE	THR	Thu, Jun 30, 2016	18.78	19.21	18.72	19.21
1297	NYSE	THR	Wed, Jun 29, 2016	18.99	18.99	18.74	18.77
1296	NYSE	THR	Tue, Jun 28, 2016	19.19	19.19	18.63	18.70
1295	NYSE	THR	Mon, Jun 27, 2016	19.26	19.38	18.86	18.88
1294	NYSE	THR	Fri, Jun 24, 2016	20.76	20.76	19.37	19.43
1293	NYSE	THR	Thu, Jun 23, 2016	20.70	20.96	20.43	20.75
1292	NYSE	THR	Wed, Jun 22, 2016	20.73	20.85	20.22	20.47
1291	NYSE	THR	Tue, Jun 21, 2016	20.71	20.81	20.49	20.71
1290	NYSE	THR	Mon, Jun 20, 2016	20.83	21.12	20.44	20.49
1289	NYSE	THR	Fri, Jun 17, 2016	20.35	20.74	20.28	20.70
1288	NYSE	THR	Thu, Jun 16, 2016	20.14	20.45	19.97	20.35
1287	NYSE	THR	Wed, Jun 15, 2016	20.64	20.70	20.41	20.42
1286	NYSE	THR	Tue, Jun 14, 2016	20.31	20.76	20.17	20.63
1285	NYSE	THR	Mon, Jun 13, 2016	20.48	20.61	20.16	20.29
1284	NYSE	THR	Fri, Jun 10, 2016	20.34	20.66	20.34	20.48
1283	NYSE	THR	Thu, Jun 9, 2016	20.74	20.85	20.55	20.74
1282	NYSE	THR	Wed, Jun 8, 2016	20.89	21.06	20.70	20.94
1281	NYSE	THR	Tue, Jun 7, 2016	20.79	20.94	20.57	20.75
1280	NYSE	THR	Mon, Jun 6, 2016	20.52	20.92	20.52	20.78
1279	NYSE	THR	Fri, Jun 3, 2016	20.45	20.47	20.21	20.39
1278	NYSE	THR	Thu, Jun 2, 2016	20.30	20.48	20.10	20.43
1277	NYSE	THR	Wed, Jun 1, 2016	19.95	20.54	19.80	20.47
1276	NYSE	THR	Tue, May 31, 2016	20.39	20.48	20.08	20.10
1275	NYSE	THR	Fri, May 27, 2016	20.43	20.64	20.21	20.37
1274	NYSE	THR	Thu, May 26, 2016	21.17	21.46	20.52	20.59
1273	NYSE	THR	Wed, May 25, 2016	20.10	21.87	20.10	20.99
1272	NYSE	THR	Tue, May 24, 2016	18.56	18.66	18.43	18.60
1271	NYSE	THR	Mon, May 23, 2016	18.47	18.59	18.32	18.42
1270	NYSE	THR	Fri, May 20, 2016	18.41	18.73	18.41	18.55
1269	NYSE	THR	Thu, May 19, 2016	18.25	18.50	17.89	18.30
1268	NYSE	THR	Wed, May 18, 2016	18.23	18.56	18.10	18.30
1267	NYSE	THR	Tue, May 17, 2016	18.63	18.74	18.17	18.29
1266	NYSE	THR	Mon, May 16, 2016	18.64	19.06	18.64	18.78
1265	NYSE	THR	Fri, May 13, 2016	18.79	19.15	18.55	18.61
1264	NYSE	THR	Thu, May 12, 2016	19.02	19.23	18.73	18.83
1263	NYSE	THR	Wed, May 11, 2016	18.87	19.01	18.59	18.86
1262	NYSE	THR	Tue, May 10, 2016	18.58	18.86	18.47	18.83
1261	NYSE	THR	Mon, May 9, 2016	18.51	18.81	17.57	18.56
1260	NYSE	THR	Fri, May 6, 2016	18.55	18.82	18.55	18.72
1259	NYSE	THR	Thu, May 5, 2016	19.11	19.27	18.59	18.61
1258	NYSE	THR	Wed, May 4, 2016	18.80	19.12	18.75	18.98
1257	NYSE	THR	Tue, May 3, 2016	18.77	18.99	18.53	18.88
1256	NYSE	THR	Mon, May 2, 2016	18.82	19.01	18.64	18.95
1255	NYSE	THR	Fri, Apr 29, 2016	18.89	19.13	18.49	18.74
1254	NYSE	THR	Thu, Apr 28, 2016	19.17	19.17	18.80	18.85
1253	NYSE	THR	Wed, Apr 27, 2016	19.36	19.58	18.91	19.16
1252	NYSE	THR	Tue, Apr 26, 2016	18.86	19.30	18.74	19.28
1251	NYSE	THR	Mon, Apr 25, 2016	18.98	19.15	18.62	18.73
1250	NYSE	THR	Fri, Apr 22, 2016	19.04	19.43	19.04	19.25
1249	NYSE	THR	Thu, Apr 21, 2016	19.04	19.30	18.97	19.05
1248	NYSE	THR	Wed, Apr 20, 2016	18.88	19.17	18.88	19.02
1247	NYSE	THR	Tue, Apr 19, 2016	18.76	19.14	18.76	18.85
1246	NYSE	THR	Mon, Apr 18, 2016	18.67	18.74	18.54	18.69
1245	NYSE	THR	Fri, Apr 15, 2016	18.25	18.90	18.12	18.75
1244	NYSE	THR	Thu, Apr 14, 2016	18.34	18.46	18.02	18.35
1243	NYSE	THR	Wed, Apr 13, 2016	18.00	18.32	18.00	18.15
1242	NYSE	THR	Tue, Apr 12, 2016	17.72	18.08	17.71	17.92
1241	NYSE	THR	Mon, Apr 11, 2016	17.41	17.81	17.31	17.75
1240	NYSE	THR	Fri, Apr 8, 2016	17.19	17.41	17.16	17.38
1239	NYSE	THR	Thu, Apr 7, 2016	17.04	17.16	17.00	17.05
1238	NYSE	THR	Wed, Apr 6, 2016	17.10	17.25	16.87	17.13
1237	NYSE	THR	Tue, Apr 5, 2016	17.28	17.28	17.28	17.00
1236	NYSE	THR	Mon, Apr 4, 2016	17.59	17.78	17.26	17.28
1235	NYSE	THR	Fri, Apr 1, 2016	17.48	17.71	17.18	17.62
1234	NYSE	THR	Thu, Mar 31, 2016	17.85	17.94	17.53	17.56
1233	NYSE	THR	Wed, Mar 30, 2016	17.86	18.08	17.75	17.89
1232	NYSE	THR	Tue, Mar 29, 2016	17.46	17.89	17.34	17.89
1231	NYSE	THR	Mon, Mar 28, 2016	17.49	17.63	17.31	17.54
1230	NYSE	THR	Thu, Mar 24, 2016	17.37	17.37	17.37	17.49
1229	NYSE	THR	Wed, Mar 23, 2016	17.77	17.87	17.35	17.37
1228	NYSE	THR	Tue, Mar 22, 2016	18.24	18.28	17.80	17.83
1227	NYSE	THR	Mon, Mar 21, 2016	18.00	18.46	17.86	18.33
1226	NYSE	THR	Fri, Mar 18, 2016	18.37	18.46	17.96	18.18
1225	NYSE	THR	Thu, Mar 17, 2016	17.63	18.40	17.63	18.33
1224	NYSE	THR	Wed, Mar 16, 2016	17.48	17.76	17.48	17.57
1223	NYSE	THR	Tue, Mar 15, 2016	17.77	17.77	17.77	17.55
1222	NYSE	THR	Mon, Mar 14, 2016	17.61	17.89	17.55	17.77
1221	NYSE	THR	Fri, Mar 11, 2016	17.60	17.60	17.60	17.71
1220	NYSE	THR	Thu, Mar 10, 2016	17.14	17.65	16.93	17.60
1219	NYSE	THR	Wed, Mar 9, 2016	17.04	17.04	17.04	17.19
1218	NYSE	THR	Tue, Mar 8, 2016	17.65	17.65	17.03	17.04
1217	NYSE	THR	Mon, Mar 7, 2016	17.26	17.82	17.26	17.80
1216	NYSE	THR	Fri, Mar 4, 2016	17.30	17.30	17.30	17.29
1215	NYSE	THR	Thu, Mar 3, 2016	17.00	17.00	17.00	17.30
1214	NYSE	THR	Wed, Mar 2, 2016	16.90	17.09	16.86	17.00
1213	NYSE	THR	Tue, Mar 1, 2016	17.10	17.26	16.84	16.93
1212	NYSE	THR	Mon, Feb 29, 2016	16.81	17.08	16.75	16.95
1211	NYSE	THR	Fri, Feb 26, 2016	16.80	16.92	16.68	16.80
1210	NYSE	THR	Thu, Feb 25, 2016	16.72	16.75	16.49	16.70
1209	NYSE	THR	Wed, Feb 24, 2016	16.51	16.65	16.30	16.62
1208	NYSE	THR	Tue, Feb 23, 2016	16.95	17.02	16.51	16.74
1207	NYSE	THR	Mon, Feb 22, 2016	17.05	17.10	16.90	16.99
1206	NYSE	THR	Fri, Feb 19, 2016	16.90	17.24	16.79	16.82
1205	NYSE	THR	Thu, Feb 18, 2016	17.00	17.20	16.85	16.92
1204	NYSE	THR	Wed, Feb 17, 2016	16.81	17.21	16.66	17.00
1203	NYSE	THR	Tue, Feb 16, 2016	16.67	16.77	16.43	16.64
1202	NYSE	THR	Fri, Feb 12, 2016	16.35	16.58	16.10	16.49
1201	NYSE	THR	Thu, Feb 11, 2016	15.88	16.37	15.57	16.21
1200	NYSE	THR	Wed, Feb 10, 2016	16.37	16.62	16.12	16.12
1199	NYSE	THR	Tue, Feb 9, 2016	16.14	16.49	16.07	16.31
1198	NYSE	THR	Mon, Feb 8, 2016	15.64	16.41	15.55	16.30
1197	NYSE	THR	Fri, Feb 5, 2016	15.66	16.02	15.48	15.88
1196	NYSE	THR	Thu, Feb 4, 2016	15.44	16.22	15.18	15.85
1195	NYSE	THR	Wed, Feb 3, 2016	15.15	15.50	13.97	15.24
1194	NYSE	THR	Tue, Feb 2, 2016	16.09	16.45	16.03	16.22
1193	NYSE	THR	Mon, Feb 1, 2016	16.73	16.96	16.19	16.39
1192	NYSE	THR	Fri, Jan 29, 2016	16.44	16.82	16.41	16.82
1191	NYSE	THR	Thu, Jan 28, 2016	16.11	16.61	16.01	16.28
1190	NYSE	THR	Wed, Jan 27, 2016	15.92	16.13	15.69	15.82
1189	NYSE	THR	Tue, Jan 26, 2016	15.61	16.07	15.52	16.06
1188	NYSE	THR	Mon, Jan 25, 2016	16.03	16.03	15.43	15.48
1187	NYSE	THR	Fri, Jan 22, 2016	16.27	16.46	16.00	16.20
1186	NYSE	THR	Thu, Jan 21, 2016	16.10	16.25	15.81	16.09
1185	NYSE	THR	Wed, Jan 20, 2016	16.14	16.34	15.44	16.05
1184	NYSE	THR	Tue, Jan 19, 2016	15.36	16.37	15.17	16.36
1183	NYSE	THR	Fri, Jan 15, 2016	15.28	15.43	14.97	15.24
1182	NYSE	THR	Thu, Jan 14, 2016	15.74	16.05	15.35	15.69
1181	NYSE	THR	Wed, Jan 13, 2016	16.15	16.21	15.34	15.50
1180	NYSE	THR	Tue, Jan 12, 2016	16.47	16.56	15.92	16.13
1179	NYSE	THR	Mon, Jan 11, 2016	16.47	16.47	16.30	16.35
1178	NYSE	THR	Fri, Jan 8, 2016	16.50	16.69	16.34	16.40
1177	NYSE	THR	Thu, Jan 7, 2016	16.38	16.56	16.15	16.43
1176	NYSE	THR	Wed, Jan 6, 2016	16.41	16.66	16.31	16.63
1175	NYSE	THR	Tue, Jan 5, 2016	16.71	16.88	16.38	16.55
1174	NYSE	THR	Mon, Jan 4, 2016	16.90	16.90	16.00	16.64
1173	NYSE	THR	Thu, Dec 31, 2015	17.04	17.30	16.84	16.92
1172	NYSE	THR	Wed, Dec 30, 2015	17.31	17.39	16.75	16.99
1171	NYSE	THR	Tue, Dec 29, 2015	17.03	17.37	17.03	17.26
1170	NYSE	THR	Mon, Dec 28, 2015	16.82	16.95	16.66	16.87
1169	NYSE	THR	Thu, Dec 24, 2015	16.90	17.05	16.86	16.96
1168	NYSE	THR	Wed, Dec 23, 2015	16.83	17.13	16.77	16.92
1167	NYSE	THR	Tue, Dec 22, 2015	16.50	16.84	16.40	16.80
1166	NYSE	THR	Mon, Dec 21, 2015	16.62	16.63	16.14	16.42
1165	NYSE	THR	Fri, Dec 18, 2015	16.47	16.68	16.44	16.54
1164	NYSE	THR	Thu, Dec 17, 2015	16.78	16.96	16.53	16.53
1163	NYSE	THR	Wed, Dec 16, 2015	16.89	16.99	16.55	16.76
1162	NYSE	THR	Tue, Dec 15, 2015	16.81	16.97	16.53	16.73
1161	NYSE	THR	Mon, Dec 14, 2015	16.53	16.75	16.32	16.59
1160	NYSE	THR	Fri, Dec 11, 2015	16.51	16.71	16.42	16.55
1159	NYSE	THR	Thu, Dec 10, 2015	16.65	16.86	16.47	16.78
1158	NYSE	THR	Wed, Dec 9, 2015	16.55	17.04	16.47	16.62
1157	NYSE	THR	Tue, Dec 8, 2015	17.37	17.37	16.91	16.93
1156	NYSE	THR	Mon, Dec 7, 2015	18.20	18.20	17.44	17.54
1155	NYSE	THR	Fri, Dec 4, 2015	18.10	18.39	18.03	18.24
1154	NYSE	THR	Thu, Dec 3, 2015	18.36	18.48	18.09	18.14
1153	NYSE	THR	Wed, Dec 2, 2015	18.21	18.49	18.15	18.18
1152	NYSE	THR	Tue, Dec 1, 2015	18.30	18.33	18.00	18.19
1151	NYSE	THR	Mon, Nov 30, 2015	18.42	18.58	18.19	18.21
1150	NYSE	THR	Fri, Nov 27, 2015	18.19	18.49	18.10	18.44
1149	NYSE	THR	Wed, Nov 25, 2015	18.06	18.32	18.01	18.27
1148	NYSE	THR	Tue, Nov 24, 2015	18.05	18.22	17.95	18.14
1147	NYSE	THR	Mon, Nov 23, 2015	18.00	18.19	17.92	18.05
1146	NYSE	THR	Fri, Nov 20, 2015	18.22	18.25	17.98	18.14
1145	NYSE	THR	Thu, Nov 19, 2015	17.96	18.22	17.70	18.12
1144	NYSE	THR	Wed, Nov 18, 2015	17.73	18.23	17.59	17.97
1143	NYSE	THR	Tue, Nov 17, 2015	18.08	18.32	17.59	17.65
1142	NYSE	THR	Mon, Nov 16, 2015	17.87	18.16	17.87	18.14
1141	NYSE	THR	Fri, Nov 13, 2015	17.87	18.10	17.76	17.87
1140	NYSE	THR	Thu, Nov 12, 2015	17.99	18.13	17.65	17.89
1139	NYSE	THR	Wed, Nov 11, 2015	18.06	18.31	17.95	18.03
1138	NYSE	THR	Tue, Nov 10, 2015	18.01	18.27	17.96	18.08
1137	NYSE	THR	Mon, Nov 9, 2015	18.13	18.21	17.92	18.01
1136	NYSE	THR	Fri, Nov 6, 2015	18.42	18.73	18.10	18.13
1135	NYSE	THR	Thu, Nov 5, 2015	18.94	18.96	18.39	18.60
1134	NYSE	THR	Wed, Nov 4, 2015	19.54	19.75	17.99	18.92
1133	NYSE	THR	Tue, Nov 3, 2015	20.12	20.33	20.00	20.15
1132	NYSE	THR	Mon, Nov 2, 2015	20.10	20.36	20.02	20.12
1131	NYSE	THR	Fri, Oct 30, 2015	21.25	21.56	19.34	20.11
1130	NYSE	THR	Thu, Oct 29, 2015	22.07	22.30	22.06	22.15
1129	NYSE	THR	Wed, Oct 28, 2015	21.58	22.13	21.54	22.08
1128	NYSE	THR	Tue, Oct 27, 2015	22.07	22.13	21.40	21.49
1127	NYSE	THR	Mon, Oct 26, 2015	22.25	22.42	22.04	22.18
1126	NYSE	THR	Fri, Oct 23, 2015	22.13	22.40	22.03	22.34
1125	NYSE	THR	Thu, Oct 22, 2015	21.68	22.24	21.68	22.03
1124	NYSE	THR	Wed, Oct 21, 2015	21.94	21.94	21.58	21.58
1123	NYSE	THR	Tue, Oct 20, 2015	21.76	22.04	21.74	21.84
1122	NYSE	THR	Mon, Oct 19, 2015	22.09	22.23	21.72	21.77
1121	NYSE	THR	Fri, Oct 16, 2015	22.00	22.18	21.75	22.12
1120	NYSE	THR	Thu, Oct 15, 2015	21.39	21.90	21.13	21.86
1119	NYSE	THR	Wed, Oct 14, 2015	21.62	21.72	21.36	21.40
1118	NYSE	THR	Tue, Oct 13, 2015	22.04	22.07	21.57	21.58
1117	NYSE	THR	Mon, Oct 12, 2015	22.44	22.44	22.05	22.08
1116	NYSE	THR	Fri, Oct 9, 2015	22.24	22.59	22.24	22.44
1115	NYSE	THR	Thu, Oct 8, 2015	21.88	22.18	21.88	22.15
1114	NYSE	THR	Wed, Oct 7, 2015	21.59	21.89	21.44	21.87
1113	NYSE	THR	Tue, Oct 6, 2015	21.00	21.82	21.00	21.52
1112	NYSE	THR	Mon, Oct 5, 2015	20.08	21.07	20.08	21.01
1111	NYSE	THR	Fri, Oct 2, 2015	19.78	20.02	19.53	19.99
1110	NYSE	THR	Thu, Oct 1, 2015	20.60	20.75	19.88	19.90
1109	NYSE	THR	Wed, Sep 30, 2015	21.05	21.05	20.54	20.55
1108	NYSE	THR	Tue, Sep 29, 2015	20.91	21.21	20.86	20.98
1107	NYSE	THR	Mon, Sep 28, 2015	20.94	21.08	20.60	20.94
1106	NYSE	THR	Fri, Sep 25, 2015	21.39	21.48	20.87	20.92
1105	NYSE	THR	Thu, Sep 24, 2015	21.62	21.62	21.26	21.30
1104	NYSE	THR	Wed, Sep 23, 2015	21.78	21.88	21.56	21.65
1103	NYSE	THR	Tue, Sep 22, 2015	21.64	21.88	21.60	21.69
1102	NYSE	THR	Mon, Sep 21, 2015	21.75	21.96	21.59	21.82
1101	NYSE	THR	Fri, Sep 18, 2015	21.70	21.76	21.16	21.70
1100	NYSE	THR	Thu, Sep 17, 2015	22.17	22.30	21.86	21.89
1099	NYSE	THR	Wed, Sep 16, 2015	22.06	22.36	21.99	22.14
1098	NYSE	THR	Tue, Sep 15, 2015	21.80	22.21	21.80	21.99
1097	NYSE	THR	Mon, Sep 14, 2015	21.67	21.89	21.49	21.80
1096	NYSE	THR	Fri, Sep 11, 2015	21.63	21.84	21.41	21.66
1095	NYSE	THR	Thu, Sep 10, 2015	21.69	21.91	21.61	21.80
1094	NYSE	THR	Wed, Sep 9, 2015	22.33	22.35	21.77	21.80
1093	NYSE	THR	Tue, Sep 8, 2015	22.04	22.24	21.73	22.15
1092	NYSE	THR	Fri, Sep 4, 2015	21.73	21.95	21.72	21.80
1091	NYSE	THR	Thu, Sep 3, 2015	21.86	22.25	21.79	21.91
1090	NYSE	THR	Wed, Sep 2, 2015	22.58	22.58	21.73	21.90
1089	NYSE	THR	Tue, Sep 1, 2015	22.54	22.71	22.23	22.35
1088	NYSE	THR	Mon, Aug 31, 2015	22.45	22.96	22.40	22.88
1087	NYSE	THR	Fri, Aug 28, 2015	22.37	22.55	22.02	22.51
1086	NYSE	THR	Thu, Aug 27, 2015	22.50	22.75	22.12	22.41
1085	NYSE	THR	Wed, Aug 26, 2015	22.64	22.64	22.17	22.42
1084	NYSE	THR	Tue, Aug 25, 2015	23.55	23.55	22.04	22.21
1083	NYSE	THR	Mon, Aug 24, 2015	22.47	23.46	22.47	22.96
1082	NYSE	THR	Fri, Aug 21, 2015	22.88	23.48	22.09	23.05
1081	NYSE	THR	Thu, Aug 20, 2015	23.09	23.56	22.60	23.34
1080	NYSE	THR	Wed, Aug 19, 2015	23.55	23.58	22.76	23.25
1079	NYSE	THR	Tue, Aug 18, 2015	23.83	23.83	23.40	23.64
1078	NYSE	THR	Mon, Aug 17, 2015	23.32	23.81	23.21	23.81
1077	NYSE	THR	Fri, Aug 14, 2015	22.93	23.47	22.87	23.47
1076	NYSE	THR	Thu, Aug 13, 2015	22.94	23.20	22.69	23.10
1075	NYSE	THR	Wed, Aug 12, 2015	22.83	23.08	22.34	23.01
1074	NYSE	THR	Tue, Aug 11, 2015	23.12	23.17	22.77	22.96
1073	NYSE	THR	Mon, Aug 10, 2015	23.03	23.49	23.03	23.31
1072	NYSE	THR	Fri, Aug 7, 2015	23.08	23.21	22.64	23.01
1071	NYSE	THR	Thu, Aug 6, 2015	23.61	23.61	22.77	23.26
1070	NYSE	THR	Wed, Aug 5, 2015	23.86	24.05	22.38	23.50
1069	NYSE	THR	Tue, Aug 4, 2015	24.12	24.28	23.96	24.14
1068	NYSE	THR	Mon, Aug 3, 2015	24.09	24.22	23.87	24.02
1067	NYSE	THR	Fri, Jul 31, 2015	24.20	24.46	24.00	24.13
1066	NYSE	THR	Thu, Jul 30, 2015	23.80	24.26	23.67	24.20
1065	NYSE	THR	Wed, Jul 29, 2015	23.58	23.94	23.53	23.82
1064	NYSE	THR	Tue, Jul 28, 2015	23.65	24.08	23.13	23.69
1063	NYSE	THR	Mon, Jul 27, 2015	23.47	23.80	23.30	23.55
1062	NYSE	THR	Fri, Jul 24, 2015	24.18	24.18	23.66	23.73
1061	NYSE	THR	Thu, Jul 23, 2015	24.22	24.57	24.10	24.23
1060	NYSE	THR	Wed, Jul 22, 2015	24.43	24.58	23.97	24.09
1059	NYSE	THR	Tue, Jul 21, 2015	24.84	25.07	24.45	24.57
1058	NYSE	THR	Mon, Jul 20, 2015	25.04	25.04	24.80	24.81
1057	NYSE	THR	Fri, Jul 17, 2015	24.84	25.05	24.66	24.96
1056	NYSE	THR	Thu, Jul 16, 2015	25.16	25.39	24.86	24.91
1055	NYSE	THR	Wed, Jul 15, 2015	25.04	25.33	24.97	25.15
1054	NYSE	THR	Tue, Jul 14, 2015	25.01	25.41	24.93	25.26
1053	NYSE	THR	Mon, Jul 13, 2015	24.96	25.18	24.88	25.07
1052	NYSE	THR	Fri, Jul 10, 2015	25.37	25.63	24.80	24.89
1051	NYSE	THR	Thu, Jul 9, 2015	24.86	25.33	24.47	25.15
1050	NYSE	THR	Wed, Jul 8, 2015	24.39	24.56	24.08	24.50
1049	NYSE	THR	Tue, Jul 7, 2015	24.56	24.73	24.27	24.55
1048	NYSE	THR	Mon, Jul 6, 2015	24.25	24.74	24.25	24.57
1047	NYSE	THR	Thu, Jul 2, 2015	24.60	24.69	24.43	24.50
1046	NYSE	THR	Wed, Jul 1, 2015	24.17	24.77	24.17	24.54
1045	NYSE	THR	Tue, Jun 30, 2015	24.08	24.35	23.96	24.07
1044	NYSE	THR	Mon, Jun 29, 2015	24.05	24.45	23.63	23.84
1043	NYSE	THR	Fri, Jun 26, 2015	23.84	24.41	23.57	24.30
1042	NYSE	THR	Thu, Jun 25, 2015	23.70	23.78	23.51	23.74
1041	NYSE	THR	Wed, Jun 24, 2015	23.49	23.73	23.35	23.65
1040	NYSE	THR	Tue, Jun 23, 2015	23.52	23.68	23.33	23.59
1039	NYSE	THR	Mon, Jun 22, 2015	24.06	24.12	23.43	23.48
1038	NYSE	THR	Fri, Jun 19, 2015	23.77	24.01	23.52	23.89
1037	NYSE	THR	Thu, Jun 18, 2015	23.17	23.74	23.12	23.69
1036	NYSE	THR	Wed, Jun 17, 2015	23.36	23.43	23.00	23.06
1035	NYSE	THR	Tue, Jun 16, 2015	22.78	23.50	22.66	23.25
1034	NYSE	THR	Mon, Jun 15, 2015	23.15	23.15	22.57	22.76
1033	NYSE	THR	Fri, Jun 12, 2015	22.78	23.52	22.75	23.37
1032	NYSE	THR	Thu, Jun 11, 2015	23.11	23.16	22.98	23.07
1031	NYSE	THR	Wed, Jun 10, 2015	22.84	23.35	22.64	23.09
1030	NYSE	THR	Tue, Jun 9, 2015	23.47	23.53	22.84	22.86
1029	NYSE	THR	Mon, Jun 8, 2015	23.80	24.03	23.45	23.51
1028	NYSE	THR	Fri, Jun 5, 2015	23.58	23.92	23.51	23.88
1027	NYSE	THR	Thu, Jun 4, 2015	24.16	24.16	23.59	23.70
1026	NYSE	THR	Wed, Jun 3, 2015	23.36	24.48	23.36	24.21
1025	NYSE	THR	Tue, Jun 2, 2015	22.93	23.59	22.87	23.35
1024	NYSE	THR	Mon, Jun 1, 2015	22.84	23.50	22.56	22.94
1023	NYSE	THR	Fri, May 29, 2015	22.37	23.15	22.22	22.71
1022	NYSE	THR	Thu, May 28, 2015	22.35	22.47	22.08	22.44
1021	NYSE	THR	Wed, May 27, 2015	22.25	22.90	22.02	22.49
1020	NYSE	THR	Tue, May 26, 2015	22.77	22.98	22.31	22.87
1019	NYSE	THR	Fri, May 22, 2015	23.27	23.41	22.86	22.89
1018	NYSE	THR	Thu, May 21, 2015	23.21	23.51	23.02	23.29
1017	NYSE	THR	Wed, May 20, 2015	23.15	23.36	23.01	23.20
1016	NYSE	THR	Tue, May 19, 2015	23.39	23.39	22.83	23.07
1015	NYSE	THR	Mon, May 18, 2015	23.32	23.63	23.13	23.38
1014	NYSE	THR	Fri, May 15, 2015	23.40	23.69	23.16	23.37
1013	NYSE	THR	Thu, May 14, 2015	23.10	23.58	23.00	23.42
1012	NYSE	THR	Wed, May 13, 2015	22.88	23.09	22.73	23.02
1011	NYSE	THR	Tue, May 12, 2015	22.36	23.02	22.18	22.70
1010	NYSE	THR	Mon, May 11, 2015	22.30	22.56	22.25	22.38
1009	NYSE	THR	Fri, May 8, 2015	22.20	22.38	21.97	22.28
1008	NYSE	THR	Thu, May 7, 2015	22.11	22.15	21.88	22.08
1007	NYSE	THR	Wed, May 6, 2015	22.18	22.35	21.88	22.06
1006	NYSE	THR	Tue, May 5, 2015	22.55	22.75	22.03	22.14
1005	NYSE	THR	Mon, May 4, 2015	22.83	22.97	22.54	22.55
1004	NYSE	THR	Fri, May 1, 2015	23.32	23.57	22.70	22.74
1003	NYSE	THR	Thu, Apr 30, 2015	23.80	23.80	23.25	23.27
1002	NYSE	THR	Wed, Apr 29, 2015	24.04	24.25	23.76	23.99
1001	NYSE	THR	Tue, Apr 28, 2015	24.00	24.27	23.79	24.11
1000	NYSE	THR	Mon, Apr 27, 2015	24.08	24.51	23.96	24.00
999	NYSE	THR	Fri, Apr 24, 2015	24.04	24.10	23.80	23.96
998	NYSE	THR	Thu, Apr 23, 2015	24.26	24.55	24.01	24.10
997	NYSE	THR	Wed, Apr 22, 2015	24.00	24.45	23.90	24.28
996	NYSE	THR	Tue, Apr 21, 2015	24.07	24.18	23.82	24.03
995	NYSE	THR	Mon, Apr 20, 2015	24.01	24.26	23.81	23.97
994	NYSE	THR	Fri, Apr 17, 2015	24.55	24.55	23.75	23.82
993	NYSE	THR	Thu, Apr 16, 2015	24.30	24.87	24.20	24.71
992	NYSE	THR	Wed, Apr 15, 2015	24.59	24.67	24.42	24.43
991	NYSE	THR	Tue, Apr 14, 2015	24.48	24.67	24.33	24.37
990	NYSE	THR	Mon, Apr 13, 2015	24.42	24.79	24.31	24.57
989	NYSE	THR	Fri, Apr 10, 2015	24.58	24.58	24.12	24.29
988	NYSE	THR	Thu, Apr 9, 2015	24.35	24.60	24.07	24.39
987	NYSE	THR	Wed, Apr 8, 2015	23.91	24.49	23.80	24.37
986	NYSE	THR	Tue, Apr 7, 2015	23.91	24.06	23.71	23.83
985	NYSE	THR	Mon, Apr 6, 2015	23.58	24.25	23.58	24.02
984	NYSE	THR	Thu, Apr 2, 2015	24.03	24.60	23.68	23.72
983	NYSE	THR	Wed, Apr 1, 2015	23.96	24.38	23.89	24.11
982	NYSE	THR	Tue, Mar 31, 2015	24.16	24.23	23.88	24.07
981	NYSE	THR	Mon, Mar 30, 2015	23.76	24.34	23.76	24.22
980	NYSE	THR	Fri, Mar 27, 2015	23.66	23.86	23.29	23.67
979	NYSE	THR	Thu, Mar 26, 2015	23.86	24.11	23.46	23.72
978	NYSE	THR	Wed, Mar 25, 2015	24.17	24.21	23.81	23.83
977	NYSE	THR	Tue, Mar 24, 2015	23.77	24.20	23.69	24.11
976	NYSE	THR	Mon, Mar 23, 2015	23.65	24.13	23.65	23.82
975	NYSE	THR	Fri, Mar 20, 2015	23.13	23.76	22.81	23.76
974	NYSE	THR	Thu, Mar 19, 2015	23.24	23.38	22.95	22.98
973	NYSE	THR	Wed, Mar 18, 2015	23.07	23.62	22.79	23.36
972	NYSE	THR	Tue, Mar 17, 2015	23.28	23.39	23.13	23.31
971	NYSE	THR	Mon, Mar 16, 2015	23.61	23.61	23.23	23.34
970	NYSE	THR	Fri, Mar 13, 2015	24.02	24.03	23.11	23.51
969	NYSE	THR	Thu, Mar 12, 2015	23.88	24.23	23.57	23.98
968	NYSE	THR	Wed, Mar 11, 2015	22.97	23.94	22.94	23.77
967	NYSE	THR	Tue, Mar 10, 2015	22.96	23.10	22.93	23.00
966	NYSE	THR	Mon, Mar 9, 2015	23.52	23.65	23.29	23.30
965	NYSE	THR	Fri, Mar 6, 2015	23.65	23.96	23.41	23.44
964	NYSE	THR	Thu, Mar 5, 2015	24.27	24.27	23.77	23.91
963	NYSE	THR	Wed, Mar 4, 2015	24.30	24.53	23.96	24.21
962	NYSE	THR	Tue, Mar 3, 2015	24.66	24.91	24.36	24.51
961	NYSE	THR	Mon, Mar 2, 2015	24.55	24.95	24.42	24.75
960	NYSE	THR	Fri, Feb 27, 2015	24.44	24.75	24.39	24.52
959	NYSE	THR	Thu, Feb 26, 2015	24.18	24.60	24.04	24.44
958	NYSE	THR	Wed, Feb 25, 2015	24.24	24.37	24.03	24.27
957	NYSE	THR	Tue, Feb 24, 2015	24.07	24.63	24.07	24.21
956	NYSE	THR	Mon, Feb 23, 2015	24.28	24.28	23.62	23.98
955	NYSE	THR	Fri, Feb 20, 2015	24.06	24.38	23.55	24.32
954	NYSE	THR	Thu, Feb 19, 2015	23.57	24.76	23.57	24.11
953	NYSE	THR	Wed, Feb 18, 2015	23.09	23.73	23.05	23.73
952	NYSE	THR	Tue, Feb 17, 2015	23.78	23.78	23.08	23.22
951	NYSE	THR	Fri, Feb 13, 2015	23.15	23.83	23.09	23.77
950	NYSE	THR	Thu, Feb 12, 2015	23.00	23.24	22.88	23.14
949	NYSE	THR	Wed, Feb 11, 2015	22.82	23.03	22.69	22.90
948	NYSE	THR	Tue, Feb 10, 2015	23.14	23.14	22.65	22.94
947	NYSE	THR	Mon, Feb 9, 2015	23.02	23.28	22.86	23.09
946	NYSE	THR	Fri, Feb 6, 2015	23.00	23.31	22.77	23.04
945	NYSE	THR	Thu, Feb 5, 2015	22.81	23.12	22.61	22.93
944	NYSE	THR	Wed, Feb 4, 2015	22.60	22.96	22.31	22.66
943	NYSE	THR	Tue, Feb 3, 2015	24.00	24.00	21.98	22.62
942	NYSE	THR	Mon, Feb 2, 2015	20.55	21.13	20.45	21.06
941	NYSE	THR	Fri, Jan 30, 2015	20.78	21.11	20.31	20.45
940	NYSE	THR	Thu, Jan 29, 2015	20.62	21.07	20.24	20.98
939	NYSE	THR	Wed, Jan 28, 2015	21.41	21.58	20.46	20.53
938	NYSE	THR	Tue, Jan 27, 2015	21.08	21.43	20.97	21.30
937	NYSE	THR	Mon, Jan 26, 2015	21.45	21.69	21.14	21.46
936	NYSE	THR	Fri, Jan 23, 2015	21.72	21.91	21.30	21.41
935	NYSE	THR	Thu, Jan 22, 2015	21.53	21.97	21.11	21.73
934	NYSE	THR	Wed, Jan 21, 2015	21.35	21.79	21.33	21.64
933	NYSE	THR	Tue, Jan 20, 2015	22.07	22.22	21.26	21.44
932	NYSE	THR	Fri, Jan 16, 2015	21.69	22.50	21.63	22.14
931	NYSE	THR	Thu, Jan 15, 2015	21.82	22.00	21.37	21.80
930	NYSE	THR	Wed, Jan 14, 2015	21.33	21.82	21.27	21.72
929	NYSE	THR	Tue, Jan 13, 2015	21.38	21.86	21.27	21.62
928	NYSE	THR	Mon, Jan 12, 2015	21.69	21.74	21.16	21.34
927	NYSE	THR	Fri, Jan 9, 2015	22.12	22.18	21.92	21.99
926	NYSE	THR	Thu, Jan 8, 2015	22.19	22.33	22.03	22.11
925	NYSE	THR	Wed, Jan 7, 2015	22.56	22.56	21.61	21.96
924	NYSE	THR	Tue, Jan 6, 2015	22.90	22.90	22.28	22.38
923	NYSE	THR	Mon, Jan 5, 2015	23.76	23.76	22.78	22.90
922	NYSE	THR	Fri, Jan 2, 2015	24.22	24.51	23.70	23.97
921	NYSE	THR	Wed, Dec 31, 2014	24.52	24.70	24.09	24.19
920	NYSE	THR	Tue, Dec 30, 2014	24.23	24.48	24.11	24.45
919	NYSE	THR	Mon, Dec 29, 2014	23.96	24.60	23.96	24.36
918	NYSE	THR	Fri, Dec 26, 2014	23.84	24.05	23.64	23.88
917	NYSE	THR	Wed, Dec 24, 2014	23.49	23.84	23.38	23.68
916	NYSE	THR	Tue, Dec 23, 2014	22.47	23.64	22.47	23.56
915	NYSE	THR	Mon, Dec 22, 2014	22.18	22.49	22.08	22.45
914	NYSE	THR	Fri, Dec 19, 2014	22.46	22.58	21.19	22.15
913	NYSE	THR	Thu, Dec 18, 2014	22.44	22.56	22.19	22.50
912	NYSE	THR	Wed, Dec 17, 2014	21.62	22.13	21.57	22.06
911	NYSE	THR	Tue, Dec 16, 2014	21.63	21.99	21.46	21.59
910	NYSE	THR	Mon, Dec 15, 2014	22.07	22.21	21.61	21.68
909	NYSE	THR	Fri, Dec 12, 2014	22.09	22.32	21.81	21.97
908	NYSE	THR	Thu, Dec 11, 2014	22.87	23.01	22.38	22.46
907	NYSE	THR	Wed, Dec 10, 2014	23.60	23.60	22.69	22.83
906	NYSE	THR	Tue, Dec 9, 2014	22.96	23.90	22.84	23.80
905	NYSE	THR	Mon, Dec 8, 2014	24.19	24.23	23.09	23.27
904	NYSE	THR	Fri, Dec 5, 2014	24.49	24.80	24.13	24.31
903	NYSE	THR	Thu, Dec 4, 2014	24.78	24.87	24.49	24.64
902	NYSE	THR	Wed, Dec 3, 2014	24.35	24.93	24.32	24.78
901	NYSE	THR	Tue, Dec 2, 2014	23.72	24.32	23.64	24.27
900	NYSE	THR	Mon, Dec 1, 2014	24.20	24.20	23.63	23.66
899	NYSE	THR	Fri, Nov 28, 2014	25.27	25.47	24.08	24.19
898	NYSE	THR	Wed, Nov 26, 2014	25.16	25.58	25.16	25.40
897	NYSE	THR	Tue, Nov 25, 2014	25.41	25.71	25.15	25.29
896	NYSE	THR	Mon, Nov 24, 2014	25.39	25.55	25.15	25.45
895	NYSE	THR	Fri, Nov 21, 2014	25.67	25.83	25.05	25.28
894	NYSE	THR	Thu, Nov 20, 2014	24.90	25.56	24.85	25.46
893	NYSE	THR	Wed, Nov 19, 2014	25.30	25.46	24.59	24.93
892	NYSE	THR	Tue, Nov 18, 2014	25.02	25.58	24.92	25.40
891	NYSE	THR	Mon, Nov 17, 2014	25.29	25.45	24.87	24.93
890	NYSE	THR	Fri, Nov 14, 2014	25.29	25.58	25.04	25.39
889	NYSE	THR	Thu, Nov 13, 2014	25.48	25.67	25.31	25.36
888	NYSE	THR	Wed, Nov 12, 2014	25.33	25.70	25.32	25.48
887	NYSE	THR	Tue, Nov 11, 2014	25.38	25.64	25.15	25.51
886	NYSE	THR	Mon, Nov 10, 2014	25.59	25.61	25.19	25.49
885	NYSE	THR	Fri, Nov 7, 2014	25.70	25.79	25.16	25.49
884	NYSE	THR	Thu, Nov 6, 2014	25.95	26.04	25.51	25.63
883	NYSE	THR	Wed, Nov 5, 2014	25.83	26.73	25.57	26.01
882	NYSE	THR	Tue, Nov 4, 2014	24.80	26.12	24.52	25.36
881	NYSE	THR	Mon, Nov 3, 2014	24.47	24.56	23.44	23.49
880	NYSE	THR	Fri, Oct 31, 2014	24.21	24.41	23.90	24.37
879	NYSE	THR	Thu, Oct 30, 2014	23.45	23.82	23.17	23.78
878	NYSE	THR	Wed, Oct 29, 2014	23.41	23.59	23.26	23.48
877	NYSE	THR	Tue, Oct 28, 2014	22.31	23.33	22.31	23.33
876	NYSE	THR	Mon, Oct 27, 2014	22.59	22.59	22.02	22.13
875	NYSE	THR	Fri, Oct 24, 2014	22.93	23.03	22.63	22.76
874	NYSE	THR	Thu, Oct 23, 2014	22.45	22.98	22.41	22.90
873	NYSE	THR	Wed, Oct 22, 2014	23.01	23.09	22.36	22.37
872	NYSE	THR	Tue, Oct 21, 2014	22.64	23.02	22.42	22.97
871	NYSE	THR	Mon, Oct 20, 2014	22.33	22.53	22.23	22.45
870	NYSE	THR	Fri, Oct 17, 2014	22.82	22.82	22.19	22.37
869	NYSE	THR	Thu, Oct 16, 2014	22.18	22.89	22.18	22.49
868	NYSE	THR	Wed, Oct 15, 2014	22.49	23.04	22.18	22.52
867	NYSE	THR	Tue, Oct 14, 2014	22.33	23.00	22.19	22.55
866	NYSE	THR	Mon, Oct 13, 2014	22.33	22.77	22.17	22.22
865	NYSE	THR	Fri, Oct 10, 2014	22.53	22.84	22.29	22.32
864	NYSE	THR	Thu, Oct 9, 2014	23.49	23.58	22.70	22.71
863	NYSE	THR	Wed, Oct 8, 2014	23.09	23.73	22.88	23.70
862	NYSE	THR	Tue, Oct 7, 2014	23.67	23.73	23.14	23.14
861	NYSE	THR	Mon, Oct 6, 2014	23.88	23.99	23.62	23.80
860	NYSE	THR	Fri, Oct 3, 2014	24.55	24.55	23.79	23.81
859	NYSE	THR	Thu, Oct 2, 2014	24.07	24.39	23.72	24.28
858	NYSE	THR	Wed, Oct 1, 2014	24.44	24.44	23.82	24.07
857	NYSE	THR	Tue, Sep 30, 2014	25.18	25.26	24.42	24.42
856	NYSE	THR	Mon, Sep 29, 2014	24.76	25.20	24.64	25.07
855	NYSE	THR	Fri, Sep 26, 2014	24.73	25.08	24.70	25.04
854	NYSE	THR	Thu, Sep 25, 2014	24.86	25.01	24.45	24.71
853	NYSE	THR	Wed, Sep 24, 2014	24.85	25.04	24.68	25.01
852	NYSE	THR	Tue, Sep 23, 2014	24.42	25.17	24.42	24.99
851	NYSE	THR	Mon, Sep 22, 2014	24.76	24.77	24.22	24.43
850	NYSE	THR	Fri, Sep 19, 2014	25.36	25.58	24.81	24.89
849	NYSE	THR	Thu, Sep 18, 2014	25.18	25.39	25.06	25.32
848	NYSE	THR	Wed, Sep 17, 2014	25.38	25.59	25.00	25.03
847	NYSE	THR	Tue, Sep 16, 2014	25.29	25.46	25.10	25.30
846	NYSE	THR	Mon, Sep 15, 2014	25.56	25.63	25.06	25.38
845	NYSE	THR	Fri, Sep 12, 2014	25.98	26.07	25.18	25.49
844	NYSE	THR	Thu, Sep 11, 2014	25.65	26.14	25.63	25.93
843	NYSE	THR	Wed, Sep 10, 2014	25.87	25.99	25.61	25.87
842	NYSE	THR	Tue, Sep 9, 2014	26.31	26.33	25.84	25.89
841	NYSE	THR	Mon, Sep 8, 2014	26.65	26.73	26.31	26.43
840	NYSE	THR	Fri, Sep 5, 2014	26.59	26.72	26.36	26.69
839	NYSE	THR	Thu, Sep 4, 2014	26.77	27.11	26.67	26.71
838	NYSE	THR	Wed, Sep 3, 2014	27.37	27.48	26.72	26.77
837	NYSE	THR	Tue, Sep 2, 2014	27.26	27.48	27.15	27.32
836	NYSE	THR	Fri, Aug 29, 2014	27.03	27.32	26.83	27.15
835	NYSE	THR	Thu, Aug 28, 2014	27.47	27.47	27.02	27.03
834	NYSE	THR	Wed, Aug 27, 2014	28.05	28.05	27.25	27.63
833	NYSE	THR	Tue, Aug 26, 2014	27.71	28.31	27.58	27.99
832	NYSE	THR	Mon, Aug 25, 2014	27.55	27.87	27.49	27.70
831	NYSE	THR	Fri, Aug 22, 2014	27.51	27.60	27.25	27.53
830	NYSE	THR	Thu, Aug 21, 2014	27.76	27.91	27.16	27.64
829	NYSE	THR	Wed, Aug 20, 2014	27.75	27.92	27.59	27.83
828	NYSE	THR	Tue, Aug 19, 2014	27.66	27.91	27.43	27.79
827	NYSE	THR	Mon, Aug 18, 2014	27.00	27.63	26.99	27.62
826	NYSE	THR	Fri, Aug 15, 2014	27.15	27.32	26.66	26.94
825	NYSE	THR	Thu, Aug 14, 2014	26.54	26.93	26.54	26.87
824	NYSE	THR	Wed, Aug 13, 2014	26.76	27.01	26.45	26.53
823	NYSE	THR	Tue, Aug 12, 2014	26.67	27.03	26.53	26.76
822	NYSE	THR	Mon, Aug 11, 2014	26.82	27.40	26.63	26.84
821	NYSE	THR	Fri, Aug 8, 2014	26.31	26.93	26.23	26.81
820	NYSE	THR	Thu, Aug 7, 2014	24.64	26.31	24.40	26.30
819	NYSE	THR	Wed, Aug 6, 2014	24.39	24.78	24.39	24.58
818	NYSE	THR	Tue, Aug 5, 2014	24.58	24.73	24.35	24.51
817	NYSE	THR	Mon, Aug 4, 2014	24.41	24.80	24.25	24.64
816	NYSE	THR	Fri, Aug 1, 2014	24.42	24.58	24.14	24.34
815	NYSE	THR	Thu, Jul 31, 2014	24.40	24.54	24.21	24.38
814	NYSE	THR	Wed, Jul 30, 2014	24.61	24.72	24.37	24.51
813	NYSE	THR	Tue, Jul 29, 2014	24.60	24.76	24.42	24.43
812	NYSE	THR	Mon, Jul 28, 2014	24.59	24.59	24.19	24.50
811	NYSE	THR	Fri, Jul 25, 2014	24.78	24.97	24.51	24.58
810	NYSE	THR	Thu, Jul 24, 2014	24.90	25.22	24.69	24.99
809	NYSE	THR	Wed, Jul 23, 2014	24.69	25.02	24.38	24.83
808	NYSE	THR	Tue, Jul 22, 2014	24.64	24.96	24.53	24.69
807	NYSE	THR	Mon, Jul 21, 2014	24.54	24.68	24.35	24.58
806	NYSE	THR	Fri, Jul 18, 2014	24.50	24.76	24.44	24.69
805	NYSE	THR	Thu, Jul 17, 2014	24.39	24.63	24.34	24.51
804	NYSE	THR	Wed, Jul 16, 2014	24.74	24.80	24.48	24.59
803	NYSE	THR	Tue, Jul 15, 2014	24.57	24.75	24.22	24.58
802	NYSE	THR	Mon, Jul 14, 2014	24.80	24.96	24.42	24.49
801	NYSE	THR	Fri, Jul 11, 2014	25.00	25.10	24.47	24.60
800	NYSE	THR	Thu, Jul 10, 2014	25.18	25.24	24.81	25.01
799	NYSE	THR	Wed, Jul 9, 2014	25.81	25.85	25.54	25.64
798	NYSE	THR	Tue, Jul 8, 2014	25.59	25.88	25.44	25.79
797	NYSE	THR	Mon, Jul 7, 2014	26.52	26.52	25.65	25.73
796	NYSE	THR	Thu, Jul 3, 2014	26.19	26.61	26.12	26.54
795	NYSE	THR	Wed, Jul 2, 2014	25.99	26.23	25.98	26.14
794	NYSE	THR	Tue, Jul 1, 2014	26.35	26.80	25.96	26.03
793	NYSE	THR	Mon, Jun 30, 2014	25.77	26.39	25.71	26.32
792	NYSE	THR	Fri, Jun 27, 2014	25.97	26.17	25.75	25.75
791	NYSE	THR	Thu, Jun 26, 2014	26.14	26.22	25.86	26.17
790	NYSE	THR	Wed, Jun 25, 2014	26.12	26.48	25.88	26.18
789	NYSE	THR	Tue, Jun 24, 2014	26.77	27.08	26.26	26.30
788	NYSE	THR	Mon, Jun 23, 2014	26.84	26.86	26.63	26.83
787	NYSE	THR	Fri, Jun 20, 2014	26.70	27.04	26.70	26.90
786	NYSE	THR	Thu, Jun 19, 2014	26.70	26.81	26.51	26.79
785	NYSE	THR	Wed, Jun 18, 2014	26.25	26.61	26.04	26.58
784	NYSE	THR	Tue, Jun 17, 2014	26.13	26.64	26.03	26.31
783	NYSE	THR	Mon, Jun 16, 2014	26.20	26.51	26.04	26.20
782	NYSE	THR	Fri, Jun 13, 2014	25.95	26.33	25.85	26.27
781	NYSE	THR	Thu, Jun 12, 2014	25.61	25.83	25.50	25.81
780	NYSE	THR	Wed, Jun 11, 2014	25.46	25.68	25.42	25.67
779	NYSE	THR	Tue, Jun 10, 2014	25.22	25.63	25.19	25.61
778	NYSE	THR	Mon, Jun 9, 2014	25.20	25.65	25.20	25.35
777	NYSE	THR	Fri, Jun 6, 2014	24.94	25.32	24.77	25.29
776	NYSE	THR	Thu, Jun 5, 2014	24.26	25.09	24.26	24.75
775	NYSE	THR	Wed, Jun 4, 2014	23.70	24.42	23.70	24.32
774	NYSE	THR	Tue, Jun 3, 2014	23.58	23.73	23.55	23.61
773	NYSE	THR	Mon, Jun 2, 2014	23.54	23.64	23.10	23.55
772	NYSE	THR	Fri, May 30, 2014	23.60	23.61	23.48	23.55
771	NYSE	THR	Thu, May 29, 2014	23.00	23.80	22.83	23.72
770	NYSE	THR	Wed, May 28, 2014	23.43	23.63	23.25	23.31
769	NYSE	THR	Tue, May 27, 2014	23.51	23.96	23.46	23.72
768	NYSE	THR	Fri, May 23, 2014	23.15	23.51	23.07	23.42
767	NYSE	THR	Thu, May 22, 2014	22.81	23.13	22.81	23.08
766	NYSE	THR	Wed, May 21, 2014	22.80	22.86	22.52	22.83
765	NYSE	THR	Tue, May 20, 2014	22.83	22.92	22.42	22.66
764	NYSE	THR	Mon, May 19, 2014	22.80	23.05	22.58	22.90
763	NYSE	THR	Fri, May 16, 2014	23.34	23.36	23.00	23.30
762	NYSE	THR	Thu, May 15, 2014	23.39	23.46	22.75	23.40
761	NYSE	THR	Wed, May 14, 2014	24.26	24.26	23.51	23.55
760	NYSE	THR	Tue, May 13, 2014	24.62	24.62	24.17	24.35
759	NYSE	THR	Mon, May 12, 2014	24.06	24.85	23.91	24.62
758	NYSE	THR	Fri, May 9, 2014	23.53	23.94	23.48	23.92
757	NYSE	THR	Thu, May 8, 2014	23.46	23.86	23.39	23.67
756	NYSE	THR	Wed, May 7, 2014	23.32	23.54	23.04	23.44
755	NYSE	THR	Tue, May 6, 2014	23.49	23.89	23.29	23.37
754	NYSE	THR	Mon, May 5, 2014	23.84	23.84	23.42	23.62
753	NYSE	THR	Fri, May 2, 2014	23.64	24.24	23.64	24.02
752	NYSE	THR	Thu, May 1, 2014	23.87	24.00	23.37	23.61
751	NYSE	THR	Wed, Apr 30, 2014	23.55	23.89	23.23	23.82
750	NYSE	THR	Tue, Apr 29, 2014	23.92	23.92	23.55	23.65
749	NYSE	THR	Mon, Apr 28, 2014	23.87	24.19	23.52	23.78
748	NYSE	THR	Fri, Apr 25, 2014	23.96	24.10	23.74	23.84
747	NYSE	THR	Thu, Apr 24, 2014	24.18	24.36	23.81	24.09
746	NYSE	THR	Wed, Apr 23, 2014	24.14	24.55	24.01	24.10
745	NYSE	THR	Tue, Apr 22, 2014	24.29	24.41	23.95	24.22
744	NYSE	THR	Mon, Apr 21, 2014	24.49	24.65	24.22	24.33
743	NYSE	THR	Thu, Apr 17, 2014	24.39	24.65	24.05	24.43
742	NYSE	THR	Wed, Apr 16, 2014	24.15	24.58	24.08	24.51
741	NYSE	THR	Tue, Apr 15, 2014	24.04	24.21	23.54	24.07
740	NYSE	THR	Mon, Apr 14, 2014	24.00	24.09	23.65	24.05
739	NYSE	THR	Fri, Apr 11, 2014	23.79	24.06	23.74	23.77
738	NYSE	THR	Thu, Apr 10, 2014	24.36	24.55	23.90	24.00
737	NYSE	THR	Wed, Apr 9, 2014	24.20	24.40	23.95	24.33
736	NYSE	THR	Tue, Apr 8, 2014	23.80	24.37	23.75	24.15
735	NYSE	THR	Mon, Apr 7, 2014	23.67	24.08	23.29	23.77
734	NYSE	THR	Fri, Apr 4, 2014	24.22	24.24	23.44	23.79
733	NYSE	THR	Thu, Apr 3, 2014	23.82	24.21	23.78	24.04
732	NYSE	THR	Wed, Apr 2, 2014	23.51	23.90	23.36	23.83
731	NYSE	THR	Tue, Apr 1, 2014	23.20	23.55	23.11	23.52
730	NYSE	THR	Mon, Mar 31, 2014	22.95	23.20	22.75	23.18
729	NYSE	THR	Fri, Mar 28, 2014	23.16	23.36	22.70	22.89
728	NYSE	THR	Thu, Mar 27, 2014	23.41	23.62	23.11	23.19
727	NYSE	THR	Wed, Mar 26, 2014	24.16	24.19	23.42	23.46
726	NYSE	THR	Tue, Mar 25, 2014	24.72	24.81	23.64	24.01
725	NYSE	THR	Mon, Mar 24, 2014	24.86	24.86	24.43	24.65
724	NYSE	THR	Fri, Mar 21, 2014	24.75	25.03	24.59	24.87
723	NYSE	THR	Thu, Mar 20, 2014	25.02	25.19	24.73	24.75
722	NYSE	THR	Wed, Mar 19, 2014	25.14	25.21	24.78	25.12
721	NYSE	THR	Tue, Mar 18, 2014	25.26	25.45	25.08	25.20
720	NYSE	THR	Mon, Mar 17, 2014	25.14	25.32	25.06	25.22
719	NYSE	THR	Fri, Mar 14, 2014	24.76	25.22	24.76	25.03
718	NYSE	THR	Thu, Mar 13, 2014	25.12	25.23	24.73	24.88
717	NYSE	THR	Wed, Mar 12, 2014	24.92	25.20	24.90	25.05
716	NYSE	THR	Tue, Mar 11, 2014	25.08	25.31	24.95	24.97
715	NYSE	THR	Mon, Mar 10, 2014	25.10	25.22	25.04	25.11
714	NYSE	THR	Fri, Mar 7, 2014	25.22	25.33	24.95	25.06
713	NYSE	THR	Thu, Mar 6, 2014	25.08	25.11	24.86	25.06
712	NYSE	THR	Wed, Mar 5, 2014	24.48	25.04	24.47	24.89
711	NYSE	THR	Tue, Mar 4, 2014	24.18	24.75	24.03	24.56
710	NYSE	THR	Mon, Mar 3, 2014	24.18	24.49	23.77	23.92
709	NYSE	THR	Fri, Feb 28, 2014	24.46	24.70	24.20	24.29
708	NYSE	THR	Thu, Feb 27, 2014	24.08	24.57	24.00	24.44
707	NYSE	THR	Wed, Feb 26, 2014	24.40	24.45	24.12	24.26
706	NYSE	THR	Tue, Feb 25, 2014	24.53	24.64	24.23	24.44
705	NYSE	THR	Mon, Feb 24, 2014	24.34	24.66	24.34	24.59
704	NYSE	THR	Fri, Feb 21, 2014	24.75	24.86	24.33	24.38
703	NYSE	THR	Thu, Feb 20, 2014	24.54	24.89	24.40	24.82
702	NYSE	THR	Wed, Feb 19, 2014	24.79	24.94	24.51	24.56
701	NYSE	THR	Tue, Feb 18, 2014	24.77	25.01	24.62	24.93
700	NYSE	THR	Fri, Feb 14, 2014	24.68	24.77	24.50	24.74
699	NYSE	THR	Thu, Feb 13, 2014	24.35	24.75	24.25	24.68
698	NYSE	THR	Wed, Feb 12, 2014	24.75	24.85	24.45	24.50
697	NYSE	THR	Tue, Feb 11, 2014	24.63	24.92	24.54	24.72
696	NYSE	THR	Mon, Feb 10, 2014	24.82	24.84	24.45	24.74
695	NYSE	THR	Fri, Feb 7, 2014	26.39	26.60	24.71	24.84
694	NYSE	THR	Thu, Feb 6, 2014	26.35	27.20	25.92	26.45
693	NYSE	THR	Wed, Feb 5, 2014	26.47	26.58	26.01	26.27
692	NYSE	THR	Tue, Feb 4, 2014	26.58	26.66	26.19	26.54
691	NYSE	THR	Mon, Feb 3, 2014	27.09	27.09	26.06	26.52
690	NYSE	THR	Fri, Jan 31, 2014	26.78	27.39	26.71	27.08
689	NYSE	THR	Thu, Jan 30, 2014	27.23	27.52	26.85	27.23
688	NYSE	THR	Wed, Jan 29, 2014	26.94	27.21	26.80	27.09
687	NYSE	THR	Tue, Jan 28, 2014	27.34	27.34	26.91	27.12
686	NYSE	THR	Mon, Jan 27, 2014	27.24	27.65	26.98	27.25
685	NYSE	THR	Fri, Jan 24, 2014	27.97	27.97	26.91	27.20
684	NYSE	THR	Thu, Jan 23, 2014	28.12	28.26	27.61	28.19
683	NYSE	THR	Wed, Jan 22, 2014	28.16	28.27	28.04	28.23
682	NYSE	THR	Tue, Jan 21, 2014	28.25	28.33	27.91	28.24
681	NYSE	THR	Fri, Jan 17, 2014	28.43	28.43	27.97	28.17
680	NYSE	THR	Thu, Jan 16, 2014	28.43	28.56	28.05	28.49
679	NYSE	THR	Wed, Jan 15, 2014	28.01	28.63	27.93	28.56
678	NYSE	THR	Tue, Jan 14, 2014	27.62	28.19	27.47	28.05
677	NYSE	THR	Mon, Jan 13, 2014	27.48	27.48	27.16	27.44
676	NYSE	THR	Fri, Jan 10, 2014	27.34	27.48	27.20	27.42
675	NYSE	THR	Thu, Jan 9, 2014	27.32	27.45	27.10	27.42
674	NYSE	THR	Wed, Jan 8, 2014	27.20	27.28	26.90	27.23
673	NYSE	THR	Tue, Jan 7, 2014	27.17	27.35	26.64	27.28
672	NYSE	THR	Mon, Jan 6, 2014	27.06	27.31	26.82	27.17
671	NYSE	THR	Fri, Jan 3, 2014	27.09	27.16	26.78	27.02
670	NYSE	THR	Thu, Jan 2, 2014	27.21	27.23	26.60	27.10
669	NYSE	THR	Tue, Dec 31, 2013	27.86	27.86	27.29	27.33
668	NYSE	THR	Mon, Dec 30, 2013	27.57	27.82	27.13	27.77
667	NYSE	THR	Fri, Dec 27, 2013	28.08	28.08	27.45	27.50
666	NYSE	THR	Thu, Dec 26, 2013	28.37	28.56	27.82	27.96
665	NYSE	THR	Tue, Dec 24, 2013	27.87	28.33	27.85	28.20
664	NYSE	THR	Mon, Dec 23, 2013	28.15	28.15	27.71	27.92
663	NYSE	THR	Fri, Dec 20, 2013	27.48	28.25	27.28	28.15
662	NYSE	THR	Thu, Dec 19, 2013	27.57	27.65	27.20	27.38
661	NYSE	THR	Wed, Dec 18, 2013	27.50	27.67	27.20	27.57
660	NYSE	THR	Tue, Dec 17, 2013	27.58	27.58	27.24	27.49
659	NYSE	THR	Mon, Dec 16, 2013	27.09	27.62	27.09	27.45
658	NYSE	THR	Fri, Dec 13, 2013	27.70	28.05	26.93	27.07
657	NYSE	THR	Thu, Dec 12, 2013	27.50	27.84	27.32	27.70
656	NYSE	THR	Wed, Dec 11, 2013	28.09	28.13	27.10	27.49
655	NYSE	THR	Tue, Dec 10, 2013	28.15	28.15	27.75	27.99
654	NYSE	THR	Mon, Dec 9, 2013	27.84	28.29	27.44	28.25
653	NYSE	THR	Fri, Dec 6, 2013	28.10	28.10	27.73	27.74
652	NYSE	THR	Thu, Dec 5, 2013	27.90	28.10	27.72	27.80
651	NYSE	THR	Wed, Dec 4, 2013	28.52	28.87	27.65	27.84
650	NYSE	THR	Tue, Dec 3, 2013	28.34	28.84	28.22	28.68
649	NYSE	THR	Mon, Dec 2, 2013	28.99	28.99	28.19	28.47
648	NYSE	THR	Fri, Nov 29, 2013	28.76	29.06	28.38	28.80
647	NYSE	THR	Wed, Nov 27, 2013	27.90	28.67	27.81	28.62
646	NYSE	THR	Tue, Nov 26, 2013	27.73	28.70	27.67	28.00
645	NYSE	THR	Mon, Nov 25, 2013	27.44	28.00	27.14	27.77
644	NYSE	THR	Fri, Nov 22, 2013	27.17	27.50	26.76	27.42
643	NYSE	THR	Thu, Nov 21, 2013	27.17	27.50	27.05	27.34
642	NYSE	THR	Wed, Nov 20, 2013	26.94	27.15	26.82	27.08
641	NYSE	THR	Tue, Nov 19, 2013	26.97	27.15	26.67	26.87
640	NYSE	THR	Mon, Nov 18, 2013	26.86	27.19	26.80	27.01
639	NYSE	THR	Fri, Nov 15, 2013	26.57	26.75	26.36	26.68
638	NYSE	THR	Thu, Nov 14, 2013	26.50	26.62	26.20	26.62
637	NYSE	THR	Wed, Nov 13, 2013	26.09	26.90	25.90	26.48
636	NYSE	THR	Tue, Nov 12, 2013	25.82	26.37	25.71	26.34
635	NYSE	THR	Mon, Nov 11, 2013	26.51	26.55	25.95	25.98
634	NYSE	THR	Fri, Nov 8, 2013	26.54	28.25	26.54	26.64
633	NYSE	THR	Thu, Nov 7, 2013	24.75	26.84	24.75	26.21
632	NYSE	THR	Wed, Nov 6, 2013	24.26	24.29	23.44	23.52
631	NYSE	THR	Tue, Nov 5, 2013	24.34	24.34	23.95	24.05
630	NYSE	THR	Mon, Nov 4, 2013	23.70	24.50	23.58	24.41
629	NYSE	THR	Fri, Nov 1, 2013	23.46	23.94	23.27	23.65
628	NYSE	THR	Thu, Oct 31, 2013	23.83	23.95	23.50	23.51
627	NYSE	THR	Wed, Oct 30, 2013	23.84	24.06	23.76	23.88
626	NYSE	THR	Tue, Oct 29, 2013	24.00	24.18	23.82	23.84
625	NYSE	THR	Mon, Oct 28, 2013	24.12	24.18	23.75	23.93
624	NYSE	THR	Fri, Oct 25, 2013	24.61	24.61	24.06	24.10
623	NYSE	THR	Thu, Oct 24, 2013	24.37	24.61	24.30	24.49
622	NYSE	THR	Wed, Oct 23, 2013	24.50	24.58	24.23	24.30
621	NYSE	THR	Tue, Oct 22, 2013	24.88	25.03	24.56	24.68
620	NYSE	THR	Mon, Oct 21, 2013	24.72	25.00	24.72	24.76
619	NYSE	THR	Fri, Oct 18, 2013	24.86	24.86	24.58	24.74
618	NYSE	THR	Thu, Oct 17, 2013	24.60	24.83	24.54	24.67
617	NYSE	THR	Wed, Oct 16, 2013	24.78	24.94	24.47	24.72
616	NYSE	THR	Tue, Oct 15, 2013	24.85	25.02	24.57	24.66
615	NYSE	THR	Mon, Oct 14, 2013	24.45	24.90	24.45	24.89
614	NYSE	THR	Fri, Oct 11, 2013	23.82	24.67	23.82	24.66
613	NYSE	THR	Thu, Oct 10, 2013	23.64	24.00	23.64	23.93
612	NYSE	THR	Wed, Oct 9, 2013	23.26	23.47	22.81	23.24
611	NYSE	THR	Tue, Oct 8, 2013	23.46	23.67	23.14	23.16
610	NYSE	THR	Mon, Oct 7, 2013	23.69	23.75	23.32	23.48
609	NYSE	THR	Fri, Oct 4, 2013	23.02	23.94	23.00	23.85
608	NYSE	THR	Thu, Oct 3, 2013	23.13	23.22	22.78	23.07
607	NYSE	THR	Wed, Oct 2, 2013	22.93	23.17	22.71	23.11
606	NYSE	THR	Tue, Oct 1, 2013	23.11	23.47	22.95	23.09
605	NYSE	THR	Mon, Sep 30, 2013	22.74	23.11	22.60	23.11
604	NYSE	THR	Fri, Sep 27, 2013	22.72	23.07	22.72	23.05
603	NYSE	THR	Thu, Sep 26, 2013	22.92	23.07	22.59	22.78
602	NYSE	THR	Wed, Sep 25, 2013	23.04	23.22	22.81	22.87
601	NYSE	THR	Tue, Sep 24, 2013	22.73	23.18	22.42	23.02
600	NYSE	THR	Mon, Sep 23, 2013	22.55	22.89	22.25	22.76
599	NYSE	THR	Fri, Sep 20, 2013	22.87	23.24	22.53	22.54
598	NYSE	THR	Thu, Sep 19, 2013	22.60	22.82	22.43	22.74
597	NYSE	THR	Wed, Sep 18, 2013	21.86	22.73	21.84	22.58
596	NYSE	THR	Tue, Sep 17, 2013	22.38	22.45	21.69	21.84
595	NYSE	THR	Mon, Sep 16, 2013	22.25	22.62	22.15	22.43
594	NYSE	THR	Fri, Sep 13, 2013	22.19	22.40	22.08	22.27
593	NYSE	THR	Thu, Sep 12, 2013	22.07	22.40	22.04	22.07
592	NYSE	THR	Wed, Sep 11, 2013	22.10	22.41	22.01	22.20
591	NYSE	THR	Tue, Sep 10, 2013	22.01	22.25	21.94	22.16
590	NYSE	THR	Mon, Sep 9, 2013	21.81	22.07	21.56	21.92
589	NYSE	THR	Fri, Sep 6, 2013	21.58	22.04	21.00	21.81
588	NYSE	THR	Thu, Sep 5, 2013	21.57	21.75	21.39	21.46
587	NYSE	THR	Wed, Sep 4, 2013	20.95	21.70	20.92	21.57
586	NYSE	THR	Tue, Sep 3, 2013	20.92	21.10	20.72	20.90
585	NYSE	THR	Fri, Aug 30, 2013	20.98	21.04	20.61	20.70
584	NYSE	THR	Thu, Aug 29, 2013	20.92	21.16	20.82	21.04
583	NYSE	THR	Wed, Aug 28, 2013	20.94	21.06	20.84	20.98
582	NYSE	THR	Tue, Aug 27, 2013	20.98	21.02	20.83	20.89
581	NYSE	THR	Mon, Aug 26, 2013	20.90	21.30	20.82	21.21
580	NYSE	THR	Fri, Aug 23, 2013	20.44	21.00	20.17	20.91
579	NYSE	THR	Thu, Aug 22, 2013	19.96	20.50	19.93	20.44
578	NYSE	THR	Wed, Aug 21, 2013	19.80	20.03	19.80	19.95
577	NYSE	THR	Tue, Aug 20, 2013	19.50	20.06	19.27	19.90
576	NYSE	THR	Mon, Aug 19, 2013	19.45	19.50	19.26	19.48
575	NYSE	THR	Fri, Aug 16, 2013	19.34	19.55	19.34	19.45
574	NYSE	THR	Thu, Aug 15, 2013	19.53	19.56	19.27	19.44
573	NYSE	THR	Wed, Aug 14, 2013	19.97	20.02	19.66	19.77
572	NYSE	THR	Tue, Aug 13, 2013	19.73	20.00	19.59	19.95
571	NYSE	THR	Mon, Aug 12, 2013	19.48	19.91	19.38	19.70
570	NYSE	THR	Fri, Aug 9, 2013	19.14	19.84	19.01	19.52
569	NYSE	THR	Thu, Aug 8, 2013	19.66	19.95	19.08	19.16
568	NYSE	THR	Wed, Aug 7, 2013	19.77	19.77	19.36	19.48
567	NYSE	THR	Tue, Aug 6, 2013	19.81	19.92	19.66	19.79
566	NYSE	THR	Mon, Aug 5, 2013	20.02	20.02	19.85	19.92
565	NYSE	THR	Fri, Aug 2, 2013	19.97	20.12	19.91	20.00
564	NYSE	THR	Thu, Aug 1, 2013	20.04	20.22	19.96	20.09
563	NYSE	THR	Wed, Jul 31, 2013	20.00	20.21	19.88	20.01
562	NYSE	THR	Tue, Jul 30, 2013	20.50	20.50	19.96	20.00
561	NYSE	THR	Mon, Jul 29, 2013	20.72	20.77	20.29	20.38
560	NYSE	THR	Fri, Jul 26, 2013	20.86	20.91	20.48	20.77
559	NYSE	THR	Thu, Jul 25, 2013	20.90	21.14	20.75	21.00
558	NYSE	THR	Wed, Jul 24, 2013	21.30	21.30	20.97	21.00
557	NYSE	THR	Tue, Jul 23, 2013	21.45	22.05	21.14	21.22
556	NYSE	THR	Mon, Jul 22, 2013	21.78	22.24	21.75	22.13
555	NYSE	THR	Fri, Jul 19, 2013	21.76	21.87	21.62	21.75
554	NYSE	THR	Thu, Jul 18, 2013	21.54	22.00	21.54	21.75
553	NYSE	THR	Wed, Jul 17, 2013	21.62	21.91	21.23	21.53
552	NYSE	THR	Tue, Jul 16, 2013	22.04	22.10	21.45	21.55
551	NYSE	THR	Mon, Jul 15, 2013	21.39	22.13	21.30	22.13
550	NYSE	THR	Fri, Jul 12, 2013	21.70	21.70	21.11	21.33
549	NYSE	THR	Thu, Jul 11, 2013	21.80	21.90	21.65	21.75
548	NYSE	THR	Wed, Jul 10, 2013	21.34	21.64	21.33	21.62
547	NYSE	THR	Tue, Jul 9, 2013	21.62	21.70	21.35	21.42
546	NYSE	THR	Mon, Jul 8, 2013	21.51	21.78	21.36	21.62
545	NYSE	THR	Fri, Jul 5, 2013	20.88	21.45	20.79	21.44
544	NYSE	THR	Wed, Jul 3, 2013	20.41	21.05	20.41	20.64
543	NYSE	THR	Tue, Jul 2, 2013	20.69	20.88	20.43	20.52
542	NYSE	THR	Mon, Jul 1, 2013	20.51	20.80	20.24	20.76
541	NYSE	THR	Fri, Jun 28, 2013	20.61	20.84	20.33	20.40
540	NYSE	THR	Thu, Jun 27, 2013	20.13	20.86	19.99	20.65
539	NYSE	THR	Wed, Jun 26, 2013	20.23	20.30	19.98	20.00
538	NYSE	THR	Tue, Jun 25, 2013	20.10	20.31	19.97	20.15
537	NYSE	THR	Mon, Jun 24, 2013	19.95	20.23	19.86	20.09
536	NYSE	THR	Fri, Jun 21, 2013	20.44	20.50	20.12	20.16
535	NYSE	THR	Thu, Jun 20, 2013	20.83	20.90	20.10	20.36
534	NYSE	THR	Wed, Jun 19, 2013	20.74	21.33	20.64	21.14
533	NYSE	THR	Tue, Jun 18, 2013	20.70	20.81	20.60	20.71
532	NYSE	THR	Mon, Jun 17, 2013	20.79	20.84	20.30	20.70
531	NYSE	THR	Fri, Jun 14, 2013	20.75	20.98	20.25	20.58
530	NYSE	THR	Thu, Jun 13, 2013	20.48	20.97	20.23	20.77
529	NYSE	THR	Wed, Jun 12, 2013	20.76	20.90	20.35	20.37
528	NYSE	THR	Tue, Jun 11, 2013	20.93	20.93	20.51	20.60
527	NYSE	THR	Mon, Jun 10, 2013	20.82	21.17	20.80	21.15
526	NYSE	THR	Fri, Jun 7, 2013	19.84	20.84	19.78	20.78
525	NYSE	THR	Thu, Jun 6, 2013	19.48	20.07	19.46	19.70
524	NYSE	THR	Wed, Jun 5, 2013	19.80	19.94	18.80	19.71
523	NYSE	THR	Tue, Jun 4, 2013	20.46	20.86	20.40	20.76
522	NYSE	THR	Mon, Jun 3, 2013	19.78	20.55	19.78	20.50
521	NYSE	THR	Fri, May 31, 2013	19.86	19.95	19.67	19.77
520	NYSE	THR	Thu, May 30, 2013	19.82	20.11	19.80	20.00
519	NYSE	THR	Wed, May 29, 2013	19.82	19.98	19.63	19.80
518	NYSE	THR	Tue, May 28, 2013	19.92	20.04	19.83	19.96
517	NYSE	THR	Fri, May 24, 2013	19.57	19.70	19.38	19.67
516	NYSE	THR	Thu, May 23, 2013	19.56	19.78	19.52	19.69
515	NYSE	THR	Wed, May 22, 2013	19.89	20.16	19.57	19.69
514	NYSE	THR	Tue, May 21, 2013	19.53	20.02	19.53	19.92
513	NYSE	THR	Mon, May 20, 2013	19.31	19.53	19.28	19.51
512	NYSE	THR	Fri, May 17, 2013	19.27	19.49	19.08	19.40
511	NYSE	THR	Thu, May 16, 2013	19.37	19.57	19.16	19.23
510	NYSE	THR	Wed, May 15, 2013	19.48	19.60	19.20	19.49
509	NYSE	THR	Tue, May 14, 2013	19.05	19.63	19.05	19.48
508	NYSE	THR	Mon, May 13, 2013	19.31	19.40	18.79	19.02
507	NYSE	THR	Fri, May 10, 2013	18.98	19.46	18.90	19.40
506	NYSE	THR	Thu, May 9, 2013	19.07	19.19	18.93	18.95
505	NYSE	THR	Wed, May 8, 2013	19.08	19.18	18.73	19.05
504	NYSE	THR	Tue, May 7, 2013	19.34	19.50	19.00	19.14
503	NYSE	THR	Mon, May 6, 2013	19.00	19.35	18.96	19.28
502	NYSE	THR	Fri, May 3, 2013	19.18	19.38	18.98	19.05
501	NYSE	THR	Thu, May 2, 2013	18.91	19.19	18.87	18.97
500	NYSE	THR	Wed, May 1, 2013	19.48	19.50	18.82	18.89
499	NYSE	THR	Tue, Apr 30, 2013	19.58	19.86	19.52	19.60
498	NYSE	THR	Mon, Apr 29, 2013	19.70	19.89	19.45	19.65
497	NYSE	THR	Fri, Apr 26, 2013	19.93	20.07	19.63	19.69
496	NYSE	THR	Thu, Apr 25, 2013	19.95	20.04	19.75	19.95
495	NYSE	THR	Wed, Apr 24, 2013	19.26	19.95	19.26	19.94
494	NYSE	THR	Tue, Apr 23, 2013	18.59	19.27	18.52	19.26
493	NYSE	THR	Mon, Apr 22, 2013	18.83	19.47	17.99	18.43
492	NYSE	THR	Fri, Apr 19, 2013	18.75	18.92	18.45	18.58
491	NYSE	THR	Thu, Apr 18, 2013	19.35	19.41	18.43	18.75
490	NYSE	THR	Wed, Apr 17, 2013	19.82	20.00	19.30	19.50
489	NYSE	THR	Tue, Apr 16, 2013	20.14	20.58	19.94	20.01
488	NYSE	THR	Mon, Apr 15, 2013	20.70	20.72	19.70	20.11
487	NYSE	THR	Fri, Apr 12, 2013	20.88	20.95	20.71	20.78
486	NYSE	THR	Thu, Apr 11, 2013	20.97	21.05	20.85	21.00
485	NYSE	THR	Wed, Apr 10, 2013	21.13	21.16	20.85	20.93
484	NYSE	THR	Tue, Apr 9, 2013	21.40	21.46	21.12	21.12
483	NYSE	THR	Mon, Apr 8, 2013	21.52	21.52	20.60	21.33
482	NYSE	THR	Fri, Apr 5, 2013	21.19	21.53	21.08	21.50
481	NYSE	THR	Thu, Apr 4, 2013	21.36	21.55	20.99	21.52
480	NYSE	THR	Wed, Apr 3, 2013	21.52	21.52	21.22	21.29
479	NYSE	THR	Tue, Apr 2, 2013	22.15	22.15	21.40	21.48
478	NYSE	THR	Mon, Apr 1, 2013	22.24	22.25	21.76	22.02
477	NYSE	THR	Thu, Mar 28, 2013	22.04	22.39	21.80	22.21
476	NYSE	THR	Wed, Mar 27, 2013	22.39	22.39	21.78	22.01
475	NYSE	THR	Tue, Mar 26, 2013	21.95	22.66	21.92	22.41
474	NYSE	THR	Mon, Mar 25, 2013	21.54	21.83	21.33	21.78
473	NYSE	THR	Fri, Mar 22, 2013	22.03	22.03	21.29	21.42
472	NYSE	THR	Thu, Mar 21, 2013	21.75	22.12	21.64	21.89
471	NYSE	THR	Wed, Mar 20, 2013	22.17	22.23	21.71	21.87
470	NYSE	THR	Tue, Mar 19, 2013	22.42	22.42	21.78	22.06
469	NYSE	THR	Mon, Mar 18, 2013	22.20	22.53	22.20	22.31
468	NYSE	THR	Fri, Mar 15, 2013	22.72	22.72	22.38	22.51
467	NYSE	THR	Thu, Mar 14, 2013	22.07	22.78	21.91	22.69
466	NYSE	THR	Wed, Mar 13, 2013	21.69	22.06	21.69	21.96
465	NYSE	THR	Tue, Mar 12, 2013	22.56	22.71	21.58	21.73
464	NYSE	THR	Mon, Mar 11, 2013	22.59	22.81	22.43	22.59
463	NYSE	THR	Fri, Mar 8, 2013	21.88	22.87	21.53	22.68
462	NYSE	THR	Thu, Mar 7, 2013	20.47	22.07	20.45	21.73
461	NYSE	THR	Wed, Mar 6, 2013	20.52	20.66	20.27	20.63
460	NYSE	THR	Tue, Mar 5, 2013	20.40	20.74	20.39	20.50
459	NYSE	THR	Mon, Mar 4, 2013	20.49	20.59	20.11	20.34
458	NYSE	THR	Fri, Mar 1, 2013	20.34	20.63	20.31	20.61
457	NYSE	THR	Thu, Feb 28, 2013	20.53	20.62	20.40	20.50
456	NYSE	THR	Wed, Feb 27, 2013	20.51	20.69	20.36	20.50
455	NYSE	THR	Tue, Feb 26, 2013	20.75	20.81	20.42	20.54
454	NYSE	THR	Mon, Feb 25, 2013	20.73	21.00	20.67	20.68
453	NYSE	THR	Fri, Feb 22, 2013	20.69	20.70	20.03	20.58
452	NYSE	THR	Thu, Feb 21, 2013	21.50	21.50	20.53	20.57
451	NYSE	THR	Wed, Feb 20, 2013	22.01	22.25	21.44	21.65
450	NYSE	THR	Tue, Feb 19, 2013	22.08	22.21	21.85	22.07
449	NYSE	THR	Fri, Feb 15, 2013	22.25	22.48	21.94	22.08
448	NYSE	THR	Thu, Feb 14, 2013	22.22	22.50	22.06	22.14
447	NYSE	THR	Wed, Feb 13, 2013	22.15	22.40	22.02	22.27
446	NYSE	THR	Tue, Feb 12, 2013	22.17	22.34	21.93	22.13
445	NYSE	THR	Mon, Feb 11, 2013	21.84	22.25	21.56	22.16
444	NYSE	THR	Fri, Feb 8, 2013	21.63	22.10	21.63	22.01
443	NYSE	THR	Thu, Feb 7, 2013	21.85	23.36	20.85	22.04
442	NYSE	THR	Wed, Feb 6, 2013	23.49	24.14	23.44	23.50
441	NYSE	THR	Tue, Feb 5, 2013	24.41	24.41	23.55	23.58
440	NYSE	THR	Mon, Feb 4, 2013	24.08	24.49	24.08	24.18
439	NYSE	THR	Fri, Feb 1, 2013	24.31	24.50	24.05	24.31
438	NYSE	THR	Thu, Jan 31, 2013	24.11	24.32	23.93	24.20
437	NYSE	THR	Wed, Jan 30, 2013	24.17	24.20	23.90	24.10
436	NYSE	THR	Tue, Jan 29, 2013	23.98	24.35	23.88	24.24
435	NYSE	THR	Mon, Jan 28, 2013	24.06	24.13	23.83	24.05
434	NYSE	THR	Fri, Jan 25, 2013	23.55	24.16	23.25	23.99
433	NYSE	THR	Thu, Jan 24, 2013	22.75	23.57	22.75	23.40
432	NYSE	THR	Wed, Jan 23, 2013	22.78	23.04	22.52	22.78
431	NYSE	THR	Tue, Jan 22, 2013	22.54	22.73	22.45	22.67
430	NYSE	THR	Fri, Jan 18, 2013	22.44	22.53	22.35	22.47
429	NYSE	THR	Thu, Jan 17, 2013	22.64	22.69	22.10	22.49
428	NYSE	THR	Wed, Jan 16, 2013	22.42	22.56	22.11	22.48
427	NYSE	THR	Tue, Jan 15, 2013	22.04	22.65	22.04	22.44
426	NYSE	THR	Mon, Jan 14, 2013	22.50	22.70	22.09	22.18
425	NYSE	THR	Fri, Jan 11, 2013	22.92	23.00	22.40	22.50
424	NYSE	THR	Thu, Jan 10, 2013	23.17	23.17	22.83	22.87
423	NYSE	THR	Wed, Jan 9, 2013	23.13	23.20	22.87	23.06
422	NYSE	THR	Tue, Jan 8, 2013	23.15	23.22	22.85	23.10
421	NYSE	THR	Mon, Jan 7, 2013	23.02	23.22	22.95	23.09
420	NYSE	THR	Fri, Jan 4, 2013	23.29	23.30	22.85	23.21
419	NYSE	THR	Thu, Jan 3, 2013	23.92	23.94	23.11	23.18
418	NYSE	THR	Wed, Jan 2, 2013	23.22	24.20	23.13	23.85
417	NYSE	THR	Mon, Dec 31, 2012	21.98	22.61	21.76	22.53
416	NYSE	THR	Fri, Dec 28, 2012	22.30	22.50	21.85	21.94
415	NYSE	THR	Thu, Dec 27, 2012	22.45	22.50	22.37	22.48
414	NYSE	THR	Wed, Dec 26, 2012	22.80	22.80	22.31	22.40
413	NYSE	THR	Mon, Dec 24, 2012	22.83	22.96	22.28	22.79
412	NYSE	THR	Fri, Dec 21, 2012	23.46	23.46	22.60	22.81
411	NYSE	THR	Thu, Dec 20, 2012	24.33	24.39	23.32	23.62
410	NYSE	THR	Wed, Dec 19, 2012	23.84	24.72	23.46	24.30
409	NYSE	THR	Tue, Dec 18, 2012	23.49	23.90	23.33	23.75
408	NYSE	THR	Mon, Dec 17, 2012	23.19	23.50	22.92	23.40
407	NYSE	THR	Fri, Dec 14, 2012	21.89	23.25	21.76	23.12
406	NYSE	THR	Thu, Dec 13, 2012	24.02	24.33	23.66	23.80
405	NYSE	THR	Wed, Dec 12, 2012	24.36	24.40	23.38	23.97
404	NYSE	THR	Tue, Dec 11, 2012	24.08	24.56	23.99	24.29
403	NYSE	THR	Mon, Dec 10, 2012	24.05	24.22	23.40	24.03
402	NYSE	THR	Fri, Dec 7, 2012	24.07	24.14	23.93	24.03
401	NYSE	THR	Thu, Dec 6, 2012	23.82	24.07	23.74	23.89
400	NYSE	THR	Wed, Dec 5, 2012	24.13	24.18	23.73	23.80
399	NYSE	THR	Tue, Dec 4, 2012	24.62	24.66	23.48	24.00
398	NYSE	THR	Mon, Dec 3, 2012	24.63	24.72	24.02	24.67
397	NYSE	THR	Fri, Nov 30, 2012	24.28	24.76	24.28	24.73
396	NYSE	THR	Thu, Nov 29, 2012	23.72	24.40	23.64	24.25
395	NYSE	THR	Wed, Nov 28, 2012	23.84	23.84	23.10	23.71
394	NYSE	THR	Tue, Nov 27, 2012	23.92	24.15	23.77	23.95
393	NYSE	THR	Mon, Nov 26, 2012	24.12	24.24	23.96	23.99
392	NYSE	THR	Fri, Nov 23, 2012	23.83	24.20	23.69	24.15
391	NYSE	THR	Wed, Nov 21, 2012	23.86	24.23	23.56	24.20
390	NYSE	THR	Tue, Nov 20, 2012	23.83	24.21	23.74	23.82
389	NYSE	THR	Mon, Nov 19, 2012	23.02	23.89	22.44	23.89
388	NYSE	THR	Fri, Nov 16, 2012	22.95	23.20	22.58	22.88
387	NYSE	THR	Thu, Nov 15, 2012	23.63	23.76	22.83	23.01
386	NYSE	THR	Wed, Nov 14, 2012	24.00	24.25	23.59	23.68
385	NYSE	THR	Tue, Nov 13, 2012	24.09	24.49	23.96	23.99
384	NYSE	THR	Mon, Nov 12, 2012	23.25	24.31	22.99	24.30
383	NYSE	THR	Fri, Nov 9, 2012	22.60	23.24	22.36	23.24
382	NYSE	THR	Thu, Nov 8, 2012	24.50	24.72	21.81	22.90
381	NYSE	THR	Wed, Nov 7, 2012	25.22	25.29	24.62	24.80
380	NYSE	THR	Tue, Nov 6, 2012	25.85	25.85	25.25	25.47
379	NYSE	THR	Mon, Nov 5, 2012	25.47	25.93	25.20	25.73
378	NYSE	THR	Fri, Nov 2, 2012	25.88	25.88	25.33	25.40
377	NYSE	THR	Thu, Nov 1, 2012	24.88	25.85	24.79	25.62
376	NYSE	THR	Wed, Oct 31, 2012	24.57	24.85	24.38	24.84
375	NYSE	THR	Fri, Oct 26, 2012	24.58	24.76	24.22	24.51
374	NYSE	THR	Thu, Oct 25, 2012	24.75	24.75	24.21	24.61
373	NYSE	THR	Wed, Oct 24, 2012	24.58	24.79	24.42	24.62
372	NYSE	THR	Tue, Oct 23, 2012	24.33	24.67	24.17	24.50
371	NYSE	THR	Mon, Oct 22, 2012	24.37	24.58	24.30	24.58
370	NYSE	THR	Fri, Oct 19, 2012	24.34	24.48	24.31	24.37
369	NYSE	THR	Thu, Oct 18, 2012	24.47	24.73	24.16	24.56
368	NYSE	THR	Wed, Oct 17, 2012	24.87	24.87	24.05	24.50
367	NYSE	THR	Tue, Oct 16, 2012	25.00	25.23	24.77	24.77
366	NYSE	THR	Mon, Oct 15, 2012	23.95	25.00	23.85	24.89
365	NYSE	THR	Fri, Oct 12, 2012	24.27	24.34	23.84	23.90
364	NYSE	THR	Thu, Oct 11, 2012	24.64	24.89	24.05	24.32
363	NYSE	THR	Wed, Oct 10, 2012	24.08	24.40	23.95	24.40
362	NYSE	THR	Tue, Oct 9, 2012	24.18	24.25	23.93	24.00
361	NYSE	THR	Mon, Oct 8, 2012	24.71	24.71	24.03	24.10
360	NYSE	THR	Fri, Oct 5, 2012	25.26	25.26	24.57	24.75
359	NYSE	THR	Thu, Oct 4, 2012	25.16	25.63	24.78	25.15
358	NYSE	THR	Wed, Oct 3, 2012	25.10	25.15	24.38	25.00
357	NYSE	THR	Tue, Oct 2, 2012	25.73	25.73	24.96	25.12
356	NYSE	THR	Mon, Oct 1, 2012	25.44	26.24	25.07	25.54
355	NYSE	THR	Fri, Sep 28, 2012	24.73	25.22	24.51	24.99
354	NYSE	THR	Thu, Sep 27, 2012	24.68	25.18	24.25	24.90
353	NYSE	THR	Wed, Sep 26, 2012	24.51	24.56	23.68	24.52
352	NYSE	THR	Tue, Sep 25, 2012	24.99	25.08	24.44	24.52
351	NYSE	THR	Mon, Sep 24, 2012	24.72	25.25	24.58	24.78
350	NYSE	THR	Fri, Sep 21, 2012	23.05	24.96	22.85	24.77
349	NYSE	THR	Thu, Sep 20, 2012	23.38	23.45	22.13	22.44
348	NYSE	THR	Wed, Sep 19, 2012	24.51	24.54	23.31	23.70
347	NYSE	THR	Tue, Sep 18, 2012	25.89	25.98	24.91	25.05
346	NYSE	THR	Mon, Sep 17, 2012	25.91	25.91	25.71	25.83
345	NYSE	THR	Fri, Sep 14, 2012	25.37	26.14	25.37	26.00
344	NYSE	THR	Thu, Sep 13, 2012	25.10	25.29	24.70	25.22
343	NYSE	THR	Wed, Sep 12, 2012	24.95	25.48	24.91	25.12
342	NYSE	THR	Tue, Sep 11, 2012	24.34	24.91	24.17	24.91
341	NYSE	THR	Mon, Sep 10, 2012	24.46	24.56	24.19	24.33
340	NYSE	THR	Fri, Sep 7, 2012	24.99	24.99	24.25	24.50
339	NYSE	THR	Thu, Sep 6, 2012	23.95	25.00	23.94	24.50
338	NYSE	THR	Wed, Sep 5, 2012	23.18	23.88	23.01	23.75
337	NYSE	THR	Tue, Sep 4, 2012	22.85	23.37	22.59	23.32
336	NYSE	THR	Fri, Aug 31, 2012	22.40	22.93	22.28	22.86
335	NYSE	THR	Thu, Aug 30, 2012	22.71	22.80	22.31	22.38
334	NYSE	THR	Wed, Aug 29, 2012	23.09	23.12	22.69	22.79
333	NYSE	THR	Tue, Aug 28, 2012	23.05	23.44	22.94	23.01
332	NYSE	THR	Mon, Aug 27, 2012	23.17	23.50	23.00	23.11
331	NYSE	THR	Fri, Aug 24, 2012	22.76	23.34	22.76	23.22
330	NYSE	THR	Thu, Aug 23, 2012	23.18	23.18	22.63	22.86
329	NYSE	THR	Wed, Aug 22, 2012	23.15	23.31	22.86	23.15
328	NYSE	THR	Tue, Aug 21, 2012	23.24	23.30	23.12	23.22
327	NYSE	THR	Mon, Aug 20, 2012	23.17	23.33	22.92	23.27
326	NYSE	THR	Fri, Aug 17, 2012	22.74	23.24	22.56	23.21
325	NYSE	THR	Thu, Aug 16, 2012	22.66	22.78	22.21	22.75
324	NYSE	THR	Wed, Aug 15, 2012	22.41	23.21	22.41	22.65
323	NYSE	THR	Tue, Aug 14, 2012	22.54	23.00	22.36	22.49
322	NYSE	THR	Mon, Aug 13, 2012	22.54	22.62	22.30	22.51
321	NYSE	THR	Fri, Aug 10, 2012	22.57	22.68	22.05	22.53
320	NYSE	THR	Thu, Aug 9, 2012	22.92	22.92	21.60	22.60
319	NYSE	THR	Wed, Aug 8, 2012	22.90	23.50	22.65	22.81
318	NYSE	THR	Tue, Aug 7, 2012	22.60	23.65	22.57	22.67
317	NYSE	THR	Mon, Aug 6, 2012	22.19	22.53	22.19	22.46
316	NYSE	THR	Fri, Aug 3, 2012	21.85	22.40	21.84	22.16
315	NYSE	THR	Thu, Aug 2, 2012	20.65	21.55	20.65	21.52
314	NYSE	THR	Wed, Aug 1, 2012	21.64	21.70	20.80	20.80
313	NYSE	THR	Tue, Jul 31, 2012	21.48	21.85	21.25	21.48
312	NYSE	THR	Mon, Jul 30, 2012	21.81	21.98	21.44	21.51
311	NYSE	THR	Fri, Jul 27, 2012	21.40	21.99	21.40	21.79
310	NYSE	THR	Thu, Jul 26, 2012	20.92	21.43	20.84	21.25
309	NYSE	THR	Wed, Jul 25, 2012	20.08	20.79	20.08	20.58
308	NYSE	THR	Tue, Jul 24, 2012	20.45	20.70	19.94	20.04
307	NYSE	THR	Mon, Jul 23, 2012	20.66	20.66	20.05	20.41
306	NYSE	THR	Fri, Jul 20, 2012	21.08	21.11	20.50	21.02
305	NYSE	THR	Thu, Jul 19, 2012	21.51	21.61	21.05	21.28
304	NYSE	THR	Wed, Jul 18, 2012	21.07	21.39	20.87	21.37
303	NYSE	THR	Tue, Jul 17, 2012	21.49	21.56	20.82	21.12
302	NYSE	THR	Mon, Jul 16, 2012	21.94	21.94	21.26	21.34
301	NYSE	THR	Fri, Jul 13, 2012	21.62	22.18	21.56	22.07
300	NYSE	THR	Thu, Jul 12, 2012	22.15	22.15	21.02	21.49
299	NYSE	THR	Wed, Jul 11, 2012	22.56	22.84	21.96	22.21
298	NYSE	THR	Tue, Jul 10, 2012	23.23	23.75	22.45	22.49
297	NYSE	THR	Mon, Jul 9, 2012	22.59	23.32	22.44	23.02
296	NYSE	THR	Fri, Jul 6, 2012	22.65	22.84	22.44	22.59
295	NYSE	THR	Thu, Jul 5, 2012	23.00	23.00	22.41	22.80
294	NYSE	THR	Tue, Jul 3, 2012	22.00	23.08	22.00	23.04
293	NYSE	THR	Mon, Jul 2, 2012	20.54	22.00	20.38	22.00
292	NYSE	THR	Fri, Jun 29, 2012	20.25	20.88	20.16	20.71
291	NYSE	THR	Thu, Jun 28, 2012	19.97	20.09	19.54	19.91
290	NYSE	THR	Wed, Jun 27, 2012	19.81	20.28	19.81	20.18
289	NYSE	THR	Tue, Jun 26, 2012	19.52	19.91	19.43	19.84
288	NYSE	THR	Mon, Jun 25, 2012	19.75	19.75	19.28	19.39
287	NYSE	THR	Fri, Jun 22, 2012	20.39	20.39	19.33	19.96
286	NYSE	THR	Thu, Jun 21, 2012	21.69	21.69	20.25	20.37
285	NYSE	THR	Wed, Jun 20, 2012	22.05	22.05	21.49	21.63
284	NYSE	THR	Tue, Jun 19, 2012	21.32	22.00	21.24	22.00
283	NYSE	THR	Mon, Jun 18, 2012	21.56	21.56	21.15	21.23
282	NYSE	THR	Fri, Jun 15, 2012	21.27	21.88	21.24	21.64
281	NYSE	THR	Thu, Jun 14, 2012	21.12	21.45	21.08	21.25
280	NYSE	THR	Wed, Jun 13, 2012	21.04	21.44	20.84	21.11
279	NYSE	THR	Tue, Jun 12, 2012	21.04	21.25	20.78	21.24
278	NYSE	THR	Mon, Jun 11, 2012	20.91	21.25	20.58	20.90
277	NYSE	THR	Fri, Jun 8, 2012	20.86	21.17	20.76	21.12
276	NYSE	THR	Thu, Jun 7, 2012	21.10	21.23	20.75	20.90
275	NYSE	THR	Wed, Jun 6, 2012	20.79	21.46	20.73	21.00
274	NYSE	THR	Tue, Jun 5, 2012	20.92	21.10	20.43	20.72
273	NYSE	THR	Mon, Jun 4, 2012	21.01	21.50	20.72	20.87
272	NYSE	THR	Fri, Jun 1, 2012	20.12	21.98	19.34	20.90
271	NYSE	THR	Thu, May 31, 2012	20.66	20.77	20.11	20.31
270	NYSE	THR	Wed, May 30, 2012	20.66	20.87	20.48	20.69
269	NYSE	THR	Tue, May 29, 2012	20.85	21.24	20.41	20.78
268	NYSE	THR	Fri, May 25, 2012	20.70	20.73	20.36	20.67
267	NYSE	THR	Thu, May 24, 2012	20.59	20.73	20.19	20.65
266	NYSE	THR	Wed, May 23, 2012	20.22	20.56	19.76	20.53
265	NYSE	THR	Tue, May 22, 2012	21.52	21.52	20.15	20.29
264	NYSE	THR	Mon, May 21, 2012	20.76	21.68	20.56	21.54
263	NYSE	THR	Fri, May 18, 2012	20.25	21.18	20.25	20.67
262	NYSE	THR	Thu, May 17, 2012	21.10	21.22	20.25	20.28
261	NYSE	THR	Wed, May 16, 2012	21.61	21.98	21.09	21.14
260	NYSE	THR	Tue, May 15, 2012	20.68	21.75	20.68	21.59
259	NYSE	THR	Mon, May 14, 2012	20.96	21.14	20.18	20.76
258	NYSE	THR	Fri, May 11, 2012	21.19	21.36	20.76	21.07
257	NYSE	THR	Thu, May 10, 2012	21.81	21.82	21.34	21.40
256	NYSE	THR	Wed, May 9, 2012	21.53	21.99	21.42	21.67
255	NYSE	THR	Tue, May 8, 2012	22.00	22.00	21.15	21.74
254	NYSE	THR	Mon, May 7, 2012	21.84	22.20	21.65	22.16
253	NYSE	THR	Fri, May 4, 2012	21.75	21.96	21.55	21.88
252	NYSE	THR	Thu, May 3, 2012	22.49	22.50	21.61	21.86
251	NYSE	THR	Wed, May 2, 2012	22.70	22.72	22.18	22.54
250	NYSE	THR	Tue, May 1, 2012	22.25	23.17	22.05	22.85
249	NYSE	THR	Mon, Apr 30, 2012	22.02	22.37	21.82	22.22
248	NYSE	THR	Fri, Apr 27, 2012	21.81	22.09	21.53	22.02
247	NYSE	THR	Thu, Apr 26, 2012	21.52	22.18	21.39	21.77
246	NYSE	THR	Wed, Apr 25, 2012	21.71	21.81	21.31	21.56
245	NYSE	THR	Tue, Apr 24, 2012	21.60	21.73	21.01	21.52
244	NYSE	THR	Mon, Apr 23, 2012	21.99	21.99	20.84	21.55
243	NYSE	THR	Fri, Apr 20, 2012	22.25	22.49	22.13	22.21
242	NYSE	THR	Thu, Apr 19, 2012	22.11	22.23	21.88	22.10
241	NYSE	THR	Wed, Apr 18, 2012	21.73	22.37	21.60	22.05
240	NYSE	THR	Tue, Apr 17, 2012	20.65	22.00	20.65	21.72
239	NYSE	THR	Mon, Apr 16, 2012	21.36	21.37	20.42	20.55
238	NYSE	THR	Fri, Apr 13, 2012	21.53	21.65	21.18	21.32
237	NYSE	THR	Thu, Apr 12, 2012	21.98	22.03	21.00	21.53
236	NYSE	THR	Wed, Apr 11, 2012	21.90	22.43	21.78	22.00
235	NYSE	THR	Tue, Apr 10, 2012	22.10	22.10	21.63	21.77
234	NYSE	THR	Mon, Apr 9, 2012	22.01	22.20	21.86	22.05
233	NYSE	THR	Thu, Apr 5, 2012	21.75	22.44	21.69	22.32
232	NYSE	THR	Wed, Apr 4, 2012	21.82	22.19	21.60	21.85
231	NYSE	THR	Tue, Apr 3, 2012	21.50	22.17	21.50	21.98
230	NYSE	THR	Mon, Apr 2, 2012	20.44	21.73	20.30	21.58
229	NYSE	THR	Fri, Mar 30, 2012	20.84	20.84	20.42	20.45
228	NYSE	THR	Thu, Mar 29, 2012	20.48	20.73	20.36	20.68
227	NYSE	THR	Wed, Mar 28, 2012	20.03	20.56	19.91	20.54
226	NYSE	THR	Tue, Mar 27, 2012	19.96	20.11	19.65	20.04
225	NYSE	THR	Mon, Mar 26, 2012	19.87	20.44	19.59	19.90
224	NYSE	THR	Fri, Mar 23, 2012	19.70	19.78	19.53	19.57
223	NYSE	THR	Thu, Mar 22, 2012	19.66	19.87	19.60	19.70
222	NYSE	THR	Wed, Mar 21, 2012	19.74	19.96	19.65	19.87
221	NYSE	THR	Tue, Mar 20, 2012	19.99	20.05	19.61	19.68
220	NYSE	THR	Mon, Mar 19, 2012	20.14	20.41	19.87	20.06
219	NYSE	THR	Fri, Mar 16, 2012	20.38	20.50	19.97	20.05
218	NYSE	THR	Thu, Mar 15, 2012	19.98	20.55	19.79	20.45
217	NYSE	THR	Wed, Mar 14, 2012	19.68	20.36	19.63	19.97
216	NYSE	THR	Tue, Mar 13, 2012	19.77	19.78	19.58	19.65
215	NYSE	THR	Mon, Mar 12, 2012	20.36	20.36	19.52	19.65
214	NYSE	THR	Fri, Mar 9, 2012	20.36	20.70	20.19	20.30
213	NYSE	THR	Thu, Mar 8, 2012	20.01	20.53	19.90	20.38
212	NYSE	THR	Wed, Mar 7, 2012	19.73	20.25	19.66	19.89
211	NYSE	THR	Tue, Mar 6, 2012	19.57	19.84	19.46	19.66
210	NYSE	THR	Mon, Mar 5, 2012	20.48	20.53	19.81	19.81
209	NYSE	THR	Fri, Mar 2, 2012	21.15	21.20	20.66	20.72
208	NYSE	THR	Thu, Mar 1, 2012	20.22	21.53	20.22	21.13
207	NYSE	THR	Wed, Feb 29, 2012	20.28	20.35	20.09	20.14
206	NYSE	THR	Tue, Feb 28, 2012	19.86	20.30	19.71	20.20
205	NYSE	THR	Mon, Feb 27, 2012	20.07	20.12	19.65	19.88
204	NYSE	THR	Fri, Feb 24, 2012	20.21	20.30	20.02	20.20
203	NYSE	THR	Thu, Feb 23, 2012	19.90	20.35	19.70	20.16
202	NYSE	THR	Wed, Feb 22, 2012	20.19	20.19	19.62	19.87
201	NYSE	THR	Tue, Feb 21, 2012	19.95	20.37	19.93	20.14
200	NYSE	THR	Fri, Feb 17, 2012	19.96	20.12	19.79	19.96
199	NYSE	THR	Thu, Feb 16, 2012	19.72	20.00	19.70	19.92
198	NYSE	THR	Wed, Feb 15, 2012	19.43	19.83	19.43	19.75
197	NYSE	THR	Tue, Feb 14, 2012	18.99	19.49	18.99	19.33
196	NYSE	THR	Mon, Feb 13, 2012	19.56	19.56	18.60	19.07
195	NYSE	THR	Fri, Feb 10, 2012	19.60	19.62	19.35	19.41
194	NYSE	THR	Thu, Feb 9, 2012	19.20	19.81	19.13	19.43
193	NYSE	THR	Wed, Feb 8, 2012	18.74	19.20	18.62	19.17
192	NYSE	THR	Tue, Feb 7, 2012	19.00	19.00	18.33	18.74
191	NYSE	THR	Mon, Feb 6, 2012	19.35	19.41	18.97	19.00
190	NYSE	THR	Fri, Feb 3, 2012	18.64	19.48	18.61	19.38
189	NYSE	THR	Thu, Feb 2, 2012	17.95	18.44	17.91	18.36
188	NYSE	THR	Wed, Feb 1, 2012	17.62	18.07	17.62	17.93
187	NYSE	THR	Tue, Jan 31, 2012	17.65	17.65	17.39	17.52
186	NYSE	THR	Mon, Jan 30, 2012	17.49	17.83	17.44	17.58
185	NYSE	THR	Fri, Jan 27, 2012	17.44	17.61	17.39	17.56
184	NYSE	THR	Thu, Jan 26, 2012	17.52	17.59	17.31	17.49
183	NYSE	THR	Wed, Jan 25, 2012	17.32	17.61	17.30	17.45
182	NYSE	THR	Tue, Jan 24, 2012	17.04	17.40	16.97	17.34
181	NYSE	THR	Mon, Jan 23, 2012	16.98	17.28	16.79	17.15
180	NYSE	THR	Fri, Jan 20, 2012	16.89	17.03	16.70	17.00
179	NYSE	THR	Thu, Jan 19, 2012	16.89	16.95	16.50	16.89
178	NYSE	THR	Wed, Jan 18, 2012	16.74	17.25	16.58	16.85
177	NYSE	THR	Tue, Jan 17, 2012	17.38	17.38	16.70	16.75
176	NYSE	THR	Fri, Jan 13, 2012	17.21	17.50	16.92	17.21
175	NYSE	THR	Thu, Jan 12, 2012	17.49	17.61	17.23	17.34
174	NYSE	THR	Wed, Jan 11, 2012	17.56	17.59	17.42	17.48
173	NYSE	THR	Tue, Jan 10, 2012	17.44	17.71	17.37	17.60
172	NYSE	THR	Mon, Jan 9, 2012	17.31	17.34	17.02	17.22
171	NYSE	THR	Fri, Jan 6, 2012	17.66	17.73	17.22	17.25
170	NYSE	THR	Thu, Jan 5, 2012	17.25	17.70	17.15	17.68
169	NYSE	THR	Wed, Jan 4, 2012	17.45	17.45	17.10	17.36
168	NYSE	THR	Tue, Jan 3, 2012	17.95	17.99	16.87	17.27
167	NYSE	THR	Fri, Dec 30, 2011	17.23	17.79	17.23	17.62
166	NYSE	THR	Thu, Dec 29, 2011	16.96	17.26	16.63	17.21
165	NYSE	THR	Wed, Dec 28, 2011	17.08	17.33	16.75	16.90
164	NYSE	THR	Tue, Dec 27, 2011	16.46	17.45	16.28	17.06
163	NYSE	THR	Fri, Dec 23, 2011	16.47	16.61	16.42	16.50
162	NYSE	THR	Thu, Dec 22, 2011	17.45	17.49	16.03	16.46
161	NYSE	THR	Wed, Dec 21, 2011	17.20	17.46	17.04	17.32
160	NYSE	THR	Tue, Dec 20, 2011	17.25	17.63	16.93	17.30
159	NYSE	THR	Mon, Dec 19, 2011	17.20	17.25	17.00	17.07
158	NYSE	THR	Fri, Dec 16, 2011	17.30	17.38	16.55	17.08
157	NYSE	THR	Thu, Dec 15, 2011	16.97	17.25	16.91	17.22
156	NYSE	THR	Wed, Dec 14, 2011	16.58	16.93	16.58	16.92
155	NYSE	THR	Tue, Dec 13, 2011	16.38	16.93	16.38	16.73
154	NYSE	THR	Mon, Dec 12, 2011	16.22	16.31	16.15	16.28
153	NYSE	THR	Fri, Dec 9, 2011	16.01	16.55	15.92	16.48
152	NYSE	THR	Thu, Dec 8, 2011	16.05	16.18	15.86	16.00
151	NYSE	THR	Wed, Dec 7, 2011	15.97	16.25	15.63	16.16
150	NYSE	THR	Tue, Dec 6, 2011	16.04	16.12	15.81	15.99
149	NYSE	THR	Mon, Dec 5, 2011	15.99	16.22	15.91	16.19
148	NYSE	THR	Fri, Dec 2, 2011	15.50	15.95	15.50	15.78
147	NYSE	THR	Thu, Dec 1, 2011	15.46	15.73	15.30	15.50
146	NYSE	THR	Wed, Nov 30, 2011	16.02	16.02	15.41	15.46
145	NYSE	THR	Tue, Nov 29, 2011	15.60	15.64	15.49	15.63
144	NYSE	THR	Mon, Nov 28, 2011	15.63	15.63	15.43	15.60
143	NYSE	THR	Fri, Nov 25, 2011	15.40	15.59	15.07	15.08
142	NYSE	THR	Wed, Nov 23, 2011	15.38	15.60	15.36	15.44
141	NYSE	THR	Tue, Nov 22, 2011	15.43	15.60	15.20	15.55
140	NYSE	THR	Mon, Nov 21, 2011	15.37	15.55	15.16	15.52
139	NYSE	THR	Fri, Nov 18, 2011	15.10	15.67	15.07	15.59
138	NYSE	THR	Thu, Nov 17, 2011	15.67	15.77	14.85	15.06
137	NYSE	THR	Wed, Nov 16, 2011	15.53	16.14	15.42	15.61
136	NYSE	THR	Tue, Nov 15, 2011	15.70	16.00	15.62	15.69
135	NYSE	THR	Mon, Nov 14, 2011	15.60	16.02	15.50	15.73
134	NYSE	THR	Fri, Nov 11, 2011	15.24	15.87	15.24	15.64
133	NYSE	THR	Thu, Nov 10, 2011	15.02	15.21	14.70	15.11
132	NYSE	THR	Wed, Nov 9, 2011	14.99	15.14	14.75	14.80
131	NYSE	THR	Tue, Nov 8, 2011	15.26	15.36	14.94	15.35
130	NYSE	THR	Mon, Nov 7, 2011	15.85	16.05	14.94	15.08
129	NYSE	THR	Fri, Nov 4, 2011	15.87	15.97	15.69	15.82
128	NYSE	THR	Thu, Nov 3, 2011	15.82	16.09	15.52	16.02
127	NYSE	THR	Wed, Nov 2, 2011	15.51	15.73	15.32	15.64
126	NYSE	THR	Tue, Nov 1, 2011	15.25	15.78	15.17	15.27
125	NYSE	THR	Mon, Oct 31, 2011	15.96	16.07	15.51	15.88
124	NYSE	THR	Fri, Oct 28, 2011	16.28	16.37	16.08	16.17
123	NYSE	THR	Thu, Oct 27, 2011	15.85	16.50	15.72	15.89
122	NYSE	THR	Wed, Oct 26, 2011	15.27	15.59	15.05	15.41
121	NYSE	THR	Tue, Oct 25, 2011	15.17	15.21	14.82	15.05
120	NYSE	THR	Mon, Oct 24, 2011	15.22	15.47	15.07	15.26
119	NYSE	THR	Fri, Oct 21, 2011	14.84	15.38	14.66	15.22
118	NYSE	THR	Thu, Oct 20, 2011	14.90	14.90	14.15	14.63
117	NYSE	THR	Wed, Oct 19, 2011	15.61	15.71	14.79	14.92
116	NYSE	THR	Tue, Oct 18, 2011	15.07	15.75	14.91	15.68
115	NYSE	THR	Mon, Oct 17, 2011	15.59	15.62	14.94	15.01
114	NYSE	THR	Fri, Oct 14, 2011	15.20	15.75	15.20	15.72
113	NYSE	THR	Thu, Oct 13, 2011	14.55	15.21	14.44	15.09
112	NYSE	THR	Wed, Oct 12, 2011	14.44	14.76	14.41	14.59
111	NYSE	THR	Tue, Oct 11, 2011	13.91	14.55	13.86	14.40
110	NYSE	THR	Mon, Oct 10, 2011	14.00	14.11	13.79	14.04
109	NYSE	THR	Fri, Oct 7, 2011	14.07	14.13	13.73	13.74
108	NYSE	THR	Thu, Oct 6, 2011	13.47	14.00	13.47	14.00
107	NYSE	THR	Wed, Oct 5, 2011	13.07	13.84	12.90	13.54
106	NYSE	THR	Tue, Oct 4, 2011	12.90	13.25	12.75	12.99
105	NYSE	THR	Mon, Oct 3, 2011	13.84	13.90	13.01	13.02
104	NYSE	THR	Fri, Sep 30, 2011	14.44	14.71	13.56	13.82
103	NYSE	THR	Thu, Sep 29, 2011	15.26	15.26	14.41	14.73
102	NYSE	THR	Wed, Sep 28, 2011	15.75	15.75	14.96	14.97
101	NYSE	THR	Tue, Sep 27, 2011	15.60	16.01	15.53	15.75
100	NYSE	THR	Mon, Sep 26, 2011	15.35	15.36	14.80	15.30
99	NYSE	THR	Fri, Sep 23, 2011	15.53	15.78	14.92	15.24
98	NYSE	THR	Thu, Sep 22, 2011	15.43	15.86	15.32	15.55
97	NYSE	THR	Wed, Sep 21, 2011	15.73	16.20	15.72	15.84
96	NYSE	THR	Tue, Sep 20, 2011	15.65	16.09	15.58	15.77
95	NYSE	THR	Mon, Sep 19, 2011	15.76	15.88	15.43	15.61
94	NYSE	THR	Fri, Sep 16, 2011	16.00	16.01	15.85	16.00
93	NYSE	THR	Thu, Sep 15, 2011	15.53	16.00	15.53	15.90
92	NYSE	THR	Wed, Sep 14, 2011	15.50	15.60	15.29	15.44
91	NYSE	THR	Tue, Sep 13, 2011	14.76	15.50	14.63	15.48
90	NYSE	THR	Mon, Sep 12, 2011	14.83	14.92	14.51	14.68
89	NYSE	THR	Fri, Sep 9, 2011	15.76	15.79	14.95	15.00
88	NYSE	THR	Thu, Sep 8, 2011	15.92	16.42	15.87	15.90
87	NYSE	THR	Wed, Sep 7, 2011	15.92	16.23	15.89	15.98
86	NYSE	THR	Tue, Sep 6, 2011	14.95	15.80	14.76	15.75
85	NYSE	THR	Fri, Sep 2, 2011	15.34	15.63	15.21	15.32
84	NYSE	THR	Thu, Sep 1, 2011	15.49	15.94	15.43	15.60
83	NYSE	THR	Wed, Aug 31, 2011	15.37	15.61	15.24	15.58
82	NYSE	THR	Tue, Aug 30, 2011	15.45	15.58	15.24	15.37
81	NYSE	THR	Mon, Aug 29, 2011	13.92	15.66	13.92	15.50
80	NYSE	THR	Fri, Aug 26, 2011	13.65	13.87	13.65	13.76
79	NYSE	THR	Thu, Aug 25, 2011	14.06	14.06	13.64	13.66
78	NYSE	THR	Wed, Aug 24, 2011	13.60	14.13	13.53	13.98
77	NYSE	THR	Tue, Aug 23, 2011	13.15	13.57	13.15	13.50
76	NYSE	THR	Mon, Aug 22, 2011	13.27	13.31	12.90	13.09
75	NYSE	THR	Fri, Aug 19, 2011	13.38	13.58	12.98	13.00
74	NYSE	THR	Thu, Aug 18, 2011	13.65	13.65	13.26	13.51
73	NYSE	THR	Wed, Aug 17, 2011	13.78	14.11	13.62	14.04
72	NYSE	THR	Tue, Aug 16, 2011	13.52	13.91	13.48	13.65
71	NYSE	THR	Mon, Aug 15, 2011	13.75	13.75	13.41	13.70
70	NYSE	THR	Fri, Aug 12, 2011	13.58	13.65	13.44	13.60
69	NYSE	THR	Thu, Aug 11, 2011	12.78	13.63	12.78	13.46
68	NYSE	THR	Wed, Aug 10, 2011	12.97	13.03	12.59	12.70
67	NYSE	THR	Tue, Aug 9, 2011	12.55	13.04	12.41	13.00
66	NYSE	THR	Mon, Aug 8, 2011	14.00	14.07	12.32	12.55
65	NYSE	THR	Fri, Aug 5, 2011	14.03	14.78	13.82	13.97
64	NYSE	THR	Thu, Aug 4, 2011	13.60	14.39	13.56	13.90
63	NYSE	THR	Wed, Aug 3, 2011	13.65	13.65	13.39	13.48
62	NYSE	THR	Tue, Aug 2, 2011	13.85	13.98	13.58	13.62
61	NYSE	THR	Mon, Aug 1, 2011	14.20	14.20	13.70	13.95
60	NYSE	THR	Fri, Jul 29, 2011	13.65	14.09	13.65	14.00
59	NYSE	THR	Thu, Jul 28, 2011	13.60	13.93	13.59	13.79
58	NYSE	THR	Wed, Jul 27, 2011	13.85	13.85	13.30	13.62
57	NYSE	THR	Tue, Jul 26, 2011	14.45	14.55	13.90	13.91
56	NYSE	THR	Mon, Jul 25, 2011	14.77	14.81	14.22	14.51
55	NYSE	THR	Fri, Jul 22, 2011	15.26	15.28	14.88	14.91
54	NYSE	THR	Thu, Jul 21, 2011	14.89	15.30	14.86	15.26
53	NYSE	THR	Wed, Jul 20, 2011	14.90	14.96	14.58	14.93
52	NYSE	THR	Tue, Jul 19, 2011	14.56	14.87	14.42	14.86
51	NYSE	THR	Mon, Jul 18, 2011	14.89	14.90	14.35	14.46
50	NYSE	THR	Fri, Jul 15, 2011	14.17	14.97	14.17	14.91
49	NYSE	THR	Thu, Jul 14, 2011	13.51	14.25	13.50	14.16
48	NYSE	THR	Wed, Jul 13, 2011	13.49	13.61	13.32	13.59
47	NYSE	THR	Tue, Jul 12, 2011	13.05	13.68	13.05	13.47
46	NYSE	THR	Mon, Jul 11, 2011	12.55	13.24	12.48	13.06
45	NYSE	THR	Fri, Jul 8, 2011	12.55	12.83	12.25	12.71
44	NYSE	THR	Thu, Jul 7, 2011	12.36	12.87	12.28	12.70
43	NYSE	THR	Wed, Jul 6, 2011	12.18	12.18	11.87	12.12
42	NYSE	THR	Tue, Jul 5, 2011	12.05	12.38	12.03	12.18
41	NYSE	THR	Fri, Jul 1, 2011	12.04	12.14	12.00	12.02
40	NYSE	THR	Thu, Jun 30, 2011	12.04	12.15	11.99	12.00
39	NYSE	THR	Wed, Jun 29, 2011	12.04	12.12	11.96	11.98
38	NYSE	THR	Tue, Jun 28, 2011	12.15	12.15	11.97	12.04
37	NYSE	THR	Mon, Jun 27, 2011	11.77	12.17	11.65	12.04
36	NYSE	THR	Fri, Jun 24, 2011	11.40	12.37	11.27	11.63
35	NYSE	THR	Thu, Jun 23, 2011	11.27	11.70	11.05	11.43
34	NYSE	THR	Wed, Jun 22, 2011	11.55	11.69	11.09	11.41
33	NYSE	THR	Tue, Jun 21, 2011	11.68	11.76	11.50	11.62
32	NYSE	THR	Mon, Jun 20, 2011	12.03	12.03	11.41	11.61
31	NYSE	THR	Fri, Jun 17, 2011	12.05	12.08	11.25	12.06
30	NYSE	THR	Thu, Jun 16, 2011	11.63	12.04	11.15	11.98
29	NYSE	THR	Wed, Jun 15, 2011	12.41	12.43	11.42	11.58
28	NYSE	THR	Tue, Jun 14, 2011	12.61	12.74	11.91	12.40
27	NYSE	THR	Mon, Jun 13, 2011	12.04	12.98	11.95	12.46
26	NYSE	THR	Fri, Jun 10, 2011	12.05	12.37	11.95	11.98
25	NYSE	THR	Thu, Jun 9, 2011	11.95	12.43	11.78	12.10
24	NYSE	THR	Wed, Jun 8, 2011	12.32	12.32	11.70	11.89
23	NYSE	THR	Tue, Jun 7, 2011	12.25	12.38	12.25	12.28
22	NYSE	THR	Mon, Jun 6, 2011	12.40	12.44	12.21	12.21
21	NYSE	THR	Fri, Jun 3, 2011	12.33	12.50	12.17	12.40
20	NYSE	THR	Thu, Jun 2, 2011	12.40	12.51	12.14	12.43
19	NYSE	THR	Wed, Jun 1, 2011	12.14	12.34	12.13	12.30
18	NYSE	THR	Tue, May 31, 2011	12.16	12.29	12.00	12.20
17	NYSE	THR	Fri, May 27, 2011	12.20	12.33	12.03	12.12
16	NYSE	THR	Thu, May 26, 2011	12.26	12.37	12.05	12.22
15	NYSE	THR	Wed, May 25, 2011	12.20	12.48	12.20	12.30
14	NYSE	THR	Tue, May 24, 2011	12.07	12.36	12.05	12.21
13	NYSE	THR	Mon, May 23, 2011	12.33	12.52	11.92	11.97
12	NYSE	THR	Fri, May 20, 2011	12.61	12.84	12.50	12.52
11	NYSE	THR	Thu, May 19, 2011	12.77	12.87	12.60	12.70
10	NYSE	THR	Wed, May 18, 2011	12.84	12.91	12.55	12.75
9	NYSE	THR	Tue, May 17, 2011	12.92	12.92	12.47	12.60
8	NYSE	THR	Mon, May 16, 2011	12.82	13.10	12.74	12.90
7	NYSE	THR	Fri, May 13, 2011	12.85	12.85	12.50	12.76
6	NYSE	THR	Thu, May 12, 2011	12.84	12.90	12.55	12.68
5	NYSE	THR	Wed, May 11, 2011	12.88	12.90	12.56	12.90
4	NYSE	THR	Tue, May 10, 2011	12.81	12.95	12.55	12.95
3	NYSE	THR	Mon, May 9, 2011	13.03	13.09	12.61	12.77
2	NYSE	THR	Fri, May 6, 2011	12.50	12.90	12.36	12.80
1	NYSE	THR	Thu, May 5, 2011	12.05	13.14	11.71	12.28
#	Exchange	Symbol	Date	Open	High	Low	Close

Thermon Group Holdings Inc NYSE:THR 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