Treehouse Foods Inc NYSE:THS Historical Prices

Below are the 4702 trading days of historical prices for THS.

#	Exchange	Symbol	Date	Open	High	Low	Close
4702	NYSE	THS	Mon, Mar 4, 2024	35.20	35.30	34.76	35.00
4701	NYSE	THS	Fri, Mar 1, 2024	35.79	35.79	35.06	35.39
4700	NYSE	THS	Thu, Feb 29, 2024	36.60	36.66	35.34	35.79
4699	NYSE	THS	Wed, Feb 28, 2024	35.87	36.53	35.87	36.26
4698	NYSE	THS	Tue, Feb 27, 2024	36.23	36.37	35.56	35.88
4697	NYSE	THS	Mon, Feb 26, 2024	36.65	37.22	36.26	36.28
4696	NYSE	THS	Fri, Feb 23, 2024	36.57	36.92	36.36	36.71
4695	NYSE	THS	Thu, Feb 22, 2024	36.08	36.77	35.26	36.66
4694	NYSE	THS	Wed, Feb 21, 2024	36.76	37.16	36.34	36.74
4693	NYSE	THS	Tue, Feb 20, 2024	35.48	36.69	35.01	36.65
4692	NYSE	THS	Fri, Feb 16, 2024	38.00	39.18	35.90	36.12
4691	NYSE	THS	Thu, Feb 15, 2024	41.95	42.91	41.95	42.74
4690	NYSE	THS	Wed, Feb 14, 2024	41.97	41.97	41.09	41.81
4689	NYSE	THS	Tue, Feb 13, 2024	43.02	43.51	41.82	41.86
4688	NYSE	THS	Mon, Feb 12, 2024	42.85	43.63	42.65	43.49
4687	NYSE	THS	Fri, Feb 9, 2024	42.91	43.17	42.60	42.86
4686	NYSE	THS	Thu, Feb 8, 2024	42.38	43.23	42.32	43.10
4685	NYSE	THS	Wed, Feb 7, 2024	43.03	43.11	41.97	42.18
4684	NYSE	THS	Tue, Feb 6, 2024	42.45	43.15	42.45	42.86
4683	NYSE	THS	Mon, Feb 5, 2024	42.98	43.10	42.35	42.52
4682	NYSE	THS	Fri, Feb 2, 2024	42.70	43.59	42.70	43.30
4681	NYSE	THS	Thu, Feb 1, 2024	42.17	42.91	42.01	42.90
4680	NYSE	THS	Wed, Jan 31, 2024	42.44	42.95	42.04	42.10
4679	NYSE	THS	Tue, Jan 30, 2024	42.34	42.56	42.03	42.46
4678	NYSE	THS	Mon, Jan 29, 2024	42.19	42.64	41.84	42.51
4677	NYSE	THS	Fri, Jan 26, 2024	42.50	42.54	41.88	42.00
4676	NYSE	THS	Thu, Jan 25, 2024	42.38	42.86	42.00	42.25
4675	NYSE	THS	Wed, Jan 24, 2024	42.11	42.20	41.57	41.84
4674	NYSE	THS	Tue, Jan 23, 2024	42.08	42.15	41.50	41.88
4673	NYSE	THS	Mon, Jan 22, 2024	40.92	41.51	40.75	41.50
4672	NYSE	THS	Fri, Jan 19, 2024	41.12	41.22	40.32	40.93
4671	NYSE	THS	Thu, Jan 18, 2024	40.91	41.08	40.40	41.03
4670	NYSE	THS	Wed, Jan 17, 2024	40.83	41.52	40.79	41.06
4669	NYSE	THS	Tue, Jan 16, 2024	41.55	41.68	40.82	41.22
4668	NYSE	THS	Fri, Jan 12, 2024	41.54	41.74	40.99	41.55
4667	NYSE	THS	Thu, Jan 11, 2024	41.28	41.52	40.86	41.15
4666	NYSE	THS	Wed, Jan 10, 2024	41.40	41.48	40.65	41.44
4665	NYSE	THS	Tue, Jan 9, 2024	40.62	41.54	40.33	41.52
4664	NYSE	THS	Mon, Jan 8, 2024	40.83	41.35	40.49	40.98
4663	NYSE	THS	Fri, Jan 5, 2024	40.82	41.63	40.61	40.78
4662	NYSE	THS	Thu, Jan 4, 2024	41.20	41.56	40.74	40.95
4661	NYSE	THS	Wed, Jan 3, 2024	42.71	42.71	41.01	41.06
4660	NYSE	THS	Tue, Jan 2, 2024	41.15	42.86	41.05	42.33
4659	NYSE	THS	Fri, Dec 29, 2023	41.29	41.76	40.92	41.45
4658	NYSE	THS	Thu, Dec 28, 2023	40.65	41.40	40.65	41.38
4657	NYSE	THS	Wed, Dec 27, 2023	40.71	41.00	40.55	40.77
4656	NYSE	THS	Tue, Dec 26, 2023	40.48	40.97	40.13	40.59
4655	NYSE	THS	Fri, Dec 22, 2023	40.35	40.96	40.24	40.48
4654	NYSE	THS	Thu, Dec 21, 2023	40.27	40.40	39.66	40.31
4653	NYSE	THS	Wed, Dec 20, 2023	41.13	41.47	39.90	39.95
4652	NYSE	THS	Tue, Dec 19, 2023	41.56	42.36	41.07	41.48
4651	NYSE	THS	Mon, Dec 18, 2023	41.42	41.52	40.85	41.39
4650	NYSE	THS	Fri, Dec 15, 2023	42.30	42.34	41.14	41.19
4649	NYSE	THS	Thu, Dec 14, 2023	42.93	43.41	42.25	42.36
4648	NYSE	THS	Wed, Dec 13, 2023	41.57	43.15	41.22	42.92
4647	NYSE	THS	Tue, Dec 12, 2023	41.89	41.89	41.38	41.59
4646	NYSE	THS	Mon, Dec 11, 2023	41.79	41.97	41.29	41.95
4645	NYSE	THS	Fri, Dec 8, 2023	41.97	41.97	41.36	41.67
4644	NYSE	THS	Thu, Dec 7, 2023	41.36	41.99	40.91	41.96
4643	NYSE	THS	Wed, Dec 6, 2023	41.29	41.88	41.24	41.28
4642	NYSE	THS	Tue, Dec 5, 2023	42.10	42.33	41.25	41.33
4641	NYSE	THS	Mon, Dec 4, 2023	40.99	42.11	40.99	41.96
4640	NYSE	THS	Fri, Dec 1, 2023	40.70	41.21	40.57	41.15
4639	NYSE	THS	Thu, Nov 30, 2023	39.97	40.74	39.69	40.71
4638	NYSE	THS	Wed, Nov 29, 2023	40.08	40.31	39.84	39.85
4637	NYSE	THS	Tue, Nov 28, 2023	40.43	40.50	40.05	40.06
4636	NYSE	THS	Mon, Nov 27, 2023	41.22	41.22	40.54	40.56
4635	NYSE	THS	Fri, Nov 24, 2023	41.30	41.78	41.06	41.25
4634	NYSE	THS	Wed, Nov 22, 2023	41.11	41.42	40.80	41.36
4633	NYSE	THS	Tue, Nov 21, 2023	40.81	41.02	40.49	40.60
4632	NYSE	THS	Mon, Nov 20, 2023	39.81	40.84	39.81	40.77
4631	NYSE	THS	Fri, Nov 17, 2023	40.49	40.62	39.80	39.81
4630	NYSE	THS	Thu, Nov 16, 2023	40.35	40.57	40.17	40.23
4629	NYSE	THS	Wed, Nov 15, 2023	40.21	40.89	40.21	40.50
4628	NYSE	THS	Tue, Nov 14, 2023	40.04	40.56	39.75	40.27
4627	NYSE	THS	Mon, Nov 13, 2023	38.44	39.52	38.44	39.37
4626	NYSE	THS	Fri, Nov 10, 2023	39.82	39.82	38.67	38.78
4625	NYSE	THS	Thu, Nov 9, 2023	39.37	40.07	38.93	39.91
4624	NYSE	THS	Wed, Nov 8, 2023	38.83	39.26	38.27	39.22
4623	NYSE	THS	Tue, Nov 7, 2023	37.73	38.98	37.48	38.66
4622	NYSE	THS	Mon, Nov 6, 2023	40.05	40.07	36.11	38.12
4621	NYSE	THS	Fri, Nov 3, 2023	42.89	42.97	42.15	42.50
4620	NYSE	THS	Thu, Nov 2, 2023	41.75	42.48	41.53	42.19
4619	NYSE	THS	Wed, Nov 1, 2023	41.71	41.92	41.06	41.53
4618	NYSE	THS	Tue, Oct 31, 2023	41.77	42.05	41.47	41.69
4617	NYSE	THS	Mon, Oct 30, 2023	41.82	41.99	41.62	41.66
4616	NYSE	THS	Fri, Oct 27, 2023	41.71	42.00	41.06	41.47
4615	NYSE	THS	Thu, Oct 26, 2023	41.89	42.11	41.41	41.68
4614	NYSE	THS	Wed, Oct 25, 2023	40.79	41.94	40.44	41.66
4613	NYSE	THS	Tue, Oct 24, 2023	40.54	40.87	40.30	40.83
4612	NYSE	THS	Mon, Oct 23, 2023	40.56	40.96	40.06	40.09
4611	NYSE	THS	Fri, Oct 20, 2023	40.76	41.14	40.63	40.71
4610	NYSE	THS	Thu, Oct 19, 2023	41.65	41.70	40.48	40.56
4609	NYSE	THS	Wed, Oct 18, 2023	41.74	42.08	41.18	41.63
4608	NYSE	THS	Tue, Oct 17, 2023	40.95	41.73	40.95	41.62
4607	NYSE	THS	Mon, Oct 16, 2023	40.57	41.35	40.03	41.00
4606	NYSE	THS	Fri, Oct 13, 2023	38.76	40.51	38.51	40.28
4605	NYSE	THS	Thu, Oct 12, 2023	41.09	41.09	38.18	38.78
4604	NYSE	THS	Wed, Oct 11, 2023	42.06	42.27	41.31	41.38
4603	NYSE	THS	Tue, Oct 10, 2023	41.74	42.44	41.74	42.05
4602	NYSE	THS	Mon, Oct 9, 2023	40.69	41.81	40.61	41.55
4601	NYSE	THS	Fri, Oct 6, 2023	41.51	41.66	40.67	40.86
4600	NYSE	THS	Thu, Oct 5, 2023	43.53	43.84	41.69	41.80
4599	NYSE	THS	Wed, Oct 4, 2023	43.10	43.57	42.68	43.53
4598	NYSE	THS	Tue, Oct 3, 2023	42.92	43.27	42.80	43.10
4597	NYSE	THS	Mon, Oct 2, 2023	43.52	43.52	42.64	43.28
4596	NYSE	THS	Fri, Sep 29, 2023	43.72	44.27	43.39	43.58
4595	NYSE	THS	Thu, Sep 28, 2023	43.48	43.86	43.29	43.68
4594	NYSE	THS	Wed, Sep 27, 2023	43.81	44.16	42.96	43.29
4593	NYSE	THS	Tue, Sep 26, 2023	44.26	44.52	43.79	43.81
4592	NYSE	THS	Mon, Sep 25, 2023	44.95	45.19	44.51	44.65
4591	NYSE	THS	Fri, Sep 22, 2023	45.94	46.27	45.29	45.33
4590	NYSE	THS	Thu, Sep 21, 2023	45.57	46.44	45.11	46.06
4589	NYSE	THS	Wed, Sep 20, 2023	46.83	47.11	45.78	45.85
4588	NYSE	THS	Tue, Sep 19, 2023	47.78	48.05	46.34	46.53
4587	NYSE	THS	Mon, Sep 18, 2023	47.96	47.96	47.19	47.79
4586	NYSE	THS	Fri, Sep 15, 2023	47.74	48.49	47.10	47.69
4585	NYSE	THS	Thu, Sep 14, 2023	47.16	48.09	47.01	47.82
4584	NYSE	THS	Wed, Sep 13, 2023	45.96	47.07	45.74	47.02
4583	NYSE	THS	Tue, Sep 12, 2023	47.00	47.00	46.00	46.40
4582	NYSE	THS	Mon, Sep 11, 2023	45.21	47.30	45.17	46.95
4581	NYSE	THS	Fri, Sep 8, 2023	45.50	45.50	44.59	45.42
4580	NYSE	THS	Thu, Sep 7, 2023	45.03	45.09	44.28	44.30
4579	NYSE	THS	Wed, Sep 6, 2023	43.91	44.80	43.63	44.79
4578	NYSE	THS	Tue, Sep 5, 2023	44.76	45.04	43.02	43.39
4577	NYSE	THS	Fri, Sep 1, 2023	46.84	47.07	45.22	45.30
4576	NYSE	THS	Thu, Aug 31, 2023	46.50	47.01	46.43	46.52
4575	NYSE	THS	Wed, Aug 30, 2023	46.49	47.10	46.49	46.65
4574	NYSE	THS	Tue, Aug 29, 2023	45.41	46.40	45.10	46.38
4573	NYSE	THS	Mon, Aug 28, 2023	45.38	46.26	45.13	45.35
4572	NYSE	THS	Fri, Aug 25, 2023	44.58	45.58	44.00	45.24
4571	NYSE	THS	Thu, Aug 24, 2023	44.52	45.04	44.27	44.53
4570	NYSE	THS	Wed, Aug 23, 2023	44.67	44.90	43.80	44.26
4569	NYSE	THS	Tue, Aug 22, 2023	45.26	45.74	44.49	44.74
4568	NYSE	THS	Mon, Aug 21, 2023	47.15	47.45	45.39	45.63
4567	NYSE	THS	Fri, Aug 18, 2023	46.48	47.74	46.30	47.50
4566	NYSE	THS	Thu, Aug 17, 2023	46.94	47.39	46.32	46.47
4565	NYSE	THS	Wed, Aug 16, 2023	46.98	47.91	46.80	46.93
4564	NYSE	THS	Tue, Aug 15, 2023	47.35	47.74	46.81	46.87
4563	NYSE	THS	Mon, Aug 14, 2023	47.42	47.95	47.01	47.68
4562	NYSE	THS	Fri, Aug 11, 2023	46.97	47.41	46.45	47.40
4561	NYSE	THS	Thu, Aug 10, 2023	45.81	46.42	45.35	45.43
4560	NYSE	THS	Wed, Aug 9, 2023	46.77	46.77	45.11	45.57
4559	NYSE	THS	Tue, Aug 8, 2023	49.07	49.49	45.69	46.86
4558	NYSE	THS	Mon, Aug 7, 2023	51.77	53.00	49.60	50.04
4557	NYSE	THS	Fri, Aug 4, 2023	51.86	52.84	51.86	52.03
4556	NYSE	THS	Thu, Aug 3, 2023	52.16	52.79	51.88	51.96
4555	NYSE	THS	Wed, Aug 2, 2023	51.45	52.79	51.45	52.16
4554	NYSE	THS	Tue, Aug 1, 2023	51.71	52.22	51.17	51.54
4553	NYSE	THS	Mon, Jul 31, 2023	51.24	51.78	51.21	51.61
4552	NYSE	THS	Fri, Jul 28, 2023	51.75	52.19	51.06	51.31
4551	NYSE	THS	Thu, Jul 27, 2023	52.43	52.75	51.48	51.68
4550	NYSE	THS	Wed, Jul 26, 2023	51.79	52.65	51.76	52.32
4549	NYSE	THS	Tue, Jul 25, 2023	51.90	52.51	51.55	52.07
4548	NYSE	THS	Mon, Jul 24, 2023	52.12	52.61	51.90	51.97
4547	NYSE	THS	Fri, Jul 21, 2023	52.30	52.69	51.89	52.03
4546	NYSE	THS	Thu, Jul 20, 2023	51.00	52.38	50.66	52.25
4545	NYSE	THS	Wed, Jul 19, 2023	50.42	50.94	49.82	50.54
4544	NYSE	THS	Tue, Jul 18, 2023	49.89	50.87	49.89	50.17
4543	NYSE	THS	Mon, Jul 17, 2023	50.25	50.83	49.88	49.91
4542	NYSE	THS	Fri, Jul 14, 2023	50.83	51.04	50.24	50.43
4541	NYSE	THS	Thu, Jul 13, 2023	51.22	51.55	50.71	50.79
4540	NYSE	THS	Wed, Jul 12, 2023	49.58	51.21	49.46	51.15
4539	NYSE	THS	Tue, Jul 11, 2023	50.13	50.25	49.37	49.63
4538	NYSE	THS	Mon, Jul 10, 2023	50.06	50.64	49.89	49.99
4537	NYSE	THS	Fri, Jul 7, 2023	49.80	50.41	49.50	50.22
4536	NYSE	THS	Thu, Jul 6, 2023	50.00	50.08	49.21	49.60
4535	NYSE	THS	Wed, Jul 5, 2023	50.49	50.73	50.10	50.19
4534	NYSE	THS	Mon, Jul 3, 2023	50.13	51.19	50.04	50.74
4533	NYSE	THS	Fri, Jun 30, 2023	51.36	51.36	50.30	50.38
4532	NYSE	THS	Thu, Jun 29, 2023	50.62	51.42	50.60	51.01
4531	NYSE	THS	Wed, Jun 28, 2023	50.00	51.21	49.66	50.80
4530	NYSE	THS	Tue, Jun 27, 2023	50.79	51.09	50.00	50.34
4529	NYSE	THS	Mon, Jun 26, 2023	51.78	52.11	51.15	51.15
4528	NYSE	THS	Fri, Jun 23, 2023	52.62	53.21	51.60	51.86
4527	NYSE	THS	Thu, Jun 22, 2023	53.00	53.11	52.18	52.69
4526	NYSE	THS	Wed, Jun 21, 2023	52.33	53.28	51.78	52.75
4525	NYSE	THS	Tue, Jun 20, 2023	52.47	53.11	52.16	52.30
4524	NYSE	THS	Fri, Jun 16, 2023	52.79	52.81	51.91	52.26
4523	NYSE	THS	Thu, Jun 15, 2023	52.96	52.96	51.46	52.30
4522	NYSE	THS	Wed, Jun 14, 2023	53.96	54.52	52.63	52.77
4521	NYSE	THS	Tue, Jun 13, 2023	52.68	53.54	51.40	52.84
4520	NYSE	THS	Mon, Jun 12, 2023	50.71	51.54	50.39	51.20
4519	NYSE	THS	Fri, Jun 9, 2023	48.93	50.00	48.72	49.84
4518	NYSE	THS	Thu, Jun 8, 2023	48.37	48.99	48.30	48.98
4517	NYSE	THS	Wed, Jun 7, 2023	47.17	48.65	46.80	48.61
4516	NYSE	THS	Tue, Jun 6, 2023	47.81	48.03	47.11	47.47
4515	NYSE	THS	Mon, Jun 5, 2023	48.41	48.51	47.29	47.57
4514	NYSE	THS	Fri, Jun 2, 2023	47.23	48.88	46.98	48.81
4513	NYSE	THS	Thu, Jun 1, 2023	47.37	47.42	46.50	46.90
4512	NYSE	THS	Wed, May 31, 2023	47.37	48.09	46.71	47.35
4511	NYSE	THS	Tue, May 30, 2023	48.37	48.59	47.07	47.11
4510	NYSE	THS	Fri, May 26, 2023	48.50	48.87	48.07	48.60
4509	NYSE	THS	Thu, May 25, 2023	48.66	49.09	48.37	48.58
4508	NYSE	THS	Wed, May 24, 2023	49.49	49.85	48.91	48.96
4507	NYSE	THS	Tue, May 23, 2023	49.23	50.15	49.15	49.37
4506	NYSE	THS	Mon, May 22, 2023	50.77	50.77	48.94	49.20
4505	NYSE	THS	Fri, May 19, 2023	51.24	51.60	50.31	50.77
4504	NYSE	THS	Thu, May 18, 2023	51.58	51.77	50.70	51.12
4503	NYSE	THS	Wed, May 17, 2023	51.33	52.06	50.64	51.91
4502	NYSE	THS	Tue, May 16, 2023	51.56	51.73	51.09	51.24
4501	NYSE	THS	Mon, May 15, 2023	52.26	52.55	51.36	51.50
4500	NYSE	THS	Fri, May 12, 2023	52.76	53.01	51.32	52.06
4499	NYSE	THS	Thu, May 11, 2023	52.91	52.97	52.25	52.66
4498	NYSE	THS	Wed, May 10, 2023	53.61	53.66	52.65	53.04
4497	NYSE	THS	Tue, May 9, 2023	53.99	54.09	53.00	53.48
4496	NYSE	THS	Mon, May 8, 2023	52.43	55.30	52.03	53.69
4495	NYSE	THS	Fri, May 5, 2023	53.76	54.51	53.63	54.26
4494	NYSE	THS	Thu, May 4, 2023	53.64	54.15	53.36	53.73
4493	NYSE	THS	Wed, May 3, 2023	53.19	54.58	53.11	53.91
4492	NYSE	THS	Tue, May 2, 2023	53.99	54.13	52.56	53.12
4491	NYSE	THS	Mon, May 1, 2023	53.22	54.23	53.22	54.09
4490	NYSE	THS	Fri, Apr 28, 2023	52.92	53.82	52.92	53.25
4489	NYSE	THS	Thu, Apr 27, 2023	52.50	52.92	52.10	52.81
4488	NYSE	THS	Wed, Apr 26, 2023	51.89	52.55	51.55	52.29
4487	NYSE	THS	Tue, Apr 25, 2023	51.68	52.56	51.67	52.28
4486	NYSE	THS	Mon, Apr 24, 2023	52.06	52.71	51.68	52.00
4485	NYSE	THS	Fri, Apr 21, 2023	52.94	53.15	52.14	52.22
4484	NYSE	THS	Thu, Apr 20, 2023	51.94	52.53	51.78	52.51
4483	NYSE	THS	Wed, Apr 19, 2023	52.41	52.41	51.62	52.00
4482	NYSE	THS	Tue, Apr 18, 2023	51.27	51.96	51.09	51.82
4481	NYSE	THS	Mon, Apr 17, 2023	51.27	51.51	50.84	51.20
4480	NYSE	THS	Fri, Apr 14, 2023	51.38	51.58	50.53	51.08
4479	NYSE	THS	Thu, Apr 13, 2023	51.70	51.96	51.48	51.65
4478	NYSE	THS	Wed, Apr 12, 2023	51.82	52.04	51.35	51.75
4477	NYSE	THS	Tue, Apr 11, 2023	51.97	52.48	51.87	51.95
4476	NYSE	THS	Mon, Apr 10, 2023	51.72	52.37	51.52	51.94
4475	NYSE	THS	Thu, Apr 6, 2023	52.08	52.29	51.49	51.74
4474	NYSE	THS	Wed, Apr 5, 2023	51.14	51.97	51.14	51.69
4473	NYSE	THS	Tue, Apr 4, 2023	50.75	51.30	50.13	50.97
4472	NYSE	THS	Mon, Apr 3, 2023	50.45	50.96	49.93	50.84
4471	NYSE	THS	Fri, Mar 31, 2023	49.42	50.74	49.42	50.43
4470	NYSE	THS	Thu, Mar 30, 2023	49.72	50.04	48.97	49.87
4469	NYSE	THS	Wed, Mar 29, 2023	49.80	50.78	49.62	49.80
4468	NYSE	THS	Tue, Mar 28, 2023	49.58	50.25	49.49	49.49
4467	NYSE	THS	Mon, Mar 27, 2023	49.30	49.90	49.11	49.49
4466	NYSE	THS	Fri, Mar 24, 2023	47.64	49.04	47.09	48.86
4465	NYSE	THS	Thu, Mar 23, 2023	47.47	48.11	47.12	47.51
4464	NYSE	THS	Wed, Mar 22, 2023	48.17	48.67	47.36	47.45
4463	NYSE	THS	Tue, Mar 21, 2023	48.86	49.11	47.65	48.00
4462	NYSE	THS	Mon, Mar 20, 2023	46.80	49.28	46.53	48.38
4461	NYSE	THS	Fri, Mar 17, 2023	47.22	47.22	45.30	45.65
4460	NYSE	THS	Thu, Mar 16, 2023	46.90	47.42	46.36	47.26
4459	NYSE	THS	Wed, Mar 15, 2023	46.87	47.57	46.54	47.26
4458	NYSE	THS	Tue, Mar 14, 2023	47.87	47.95	47.19	47.40
4457	NYSE	THS	Mon, Mar 13, 2023	46.56	47.93	46.35	47.23
4456	NYSE	THS	Fri, Mar 10, 2023	46.73	47.37	46.45	46.86
4455	NYSE	THS	Thu, Mar 9, 2023	49.06	49.30	46.29	46.80
4454	NYSE	THS	Wed, Mar 8, 2023	48.21	48.91	47.78	48.90
4453	NYSE	THS	Tue, Mar 7, 2023	48.56	49.00	47.81	48.19
4452	NYSE	THS	Mon, Mar 6, 2023	49.38	49.82	47.70	48.41
4451	NYSE	THS	Fri, Mar 3, 2023	49.46	49.87	48.59	49.55
4450	NYSE	THS	Thu, Mar 2, 2023	48.51	49.69	48.49	49.34
4449	NYSE	THS	Wed, Mar 1, 2023	48.56	48.84	47.47	48.60
4448	NYSE	THS	Tue, Feb 28, 2023	49.04	49.63	48.71	48.79
4447	NYSE	THS	Mon, Feb 27, 2023	49.15	49.57	49.01	49.25
4446	NYSE	THS	Fri, Feb 24, 2023	48.67	49.13	48.35	48.83
4445	NYSE	THS	Thu, Feb 23, 2023	49.35	49.97	48.54	48.85
4444	NYSE	THS	Wed, Feb 22, 2023	50.25	50.80	49.58	49.58
4443	NYSE	THS	Tue, Feb 21, 2023	48.61	50.34	48.51	49.90
4442	NYSE	THS	Fri, Feb 17, 2023	48.82	50.00	48.34	48.81
4441	NYSE	THS	Thu, Feb 16, 2023	47.65	48.54	47.15	48.50
4440	NYSE	THS	Wed, Feb 15, 2023	47.19	48.12	46.95	48.00
4439	NYSE	THS	Tue, Feb 14, 2023	48.56	48.98	47.00	47.65
4438	NYSE	THS	Mon, Feb 13, 2023	46.58	48.62	43.47	48.35
4437	NYSE	THS	Fri, Feb 10, 2023	47.72	48.62	47.64	48.33
4436	NYSE	THS	Thu, Feb 9, 2023	48.46	48.49	47.10	47.64
4435	NYSE	THS	Wed, Feb 8, 2023	47.40	48.30	47.40	48.10
4434	NYSE	THS	Tue, Feb 7, 2023	48.03	48.39	47.29	48.13
4433	NYSE	THS	Mon, Feb 6, 2023	47.25	48.41	47.25	48.35
4432	NYSE	THS	Fri, Feb 3, 2023	47.12	47.58	46.90	47.35
4431	NYSE	THS	Thu, Feb 2, 2023	47.30	47.70	46.36	47.19
4430	NYSE	THS	Wed, Feb 1, 2023	48.37	49.56	47.78	47.89
4429	NYSE	THS	Tue, Jan 31, 2023	47.79	48.46	47.54	48.43
4428	NYSE	THS	Mon, Jan 30, 2023	47.57	48.44	47.39	47.47
4427	NYSE	THS	Fri, Jan 27, 2023	47.45	47.91	47.30	47.71
4426	NYSE	THS	Thu, Jan 26, 2023	47.57	47.92	46.58	47.54
4425	NYSE	THS	Wed, Jan 25, 2023	47.21	47.89	46.77	47.56
4424	NYSE	THS	Tue, Jan 24, 2023	46.01	47.52	45.98	47.26
4423	NYSE	THS	Mon, Jan 23, 2023	46.70	46.94	45.91	46.32
4422	NYSE	THS	Fri, Jan 20, 2023	46.56	46.71	45.76	46.70
4421	NYSE	THS	Thu, Jan 19, 2023	47.57	47.94	46.36	46.41
4420	NYSE	THS	Wed, Jan 18, 2023	50.00	50.07	47.46	47.98
4419	NYSE	THS	Tue, Jan 17, 2023	49.65	50.64	49.60	49.75
4418	NYSE	THS	Fri, Jan 13, 2023	49.46	49.81	49.22	49.59
4417	NYSE	THS	Thu, Jan 12, 2023	49.73	50.14	48.91	49.23
4416	NYSE	THS	Wed, Jan 11, 2023	49.72	50.23	49.07	49.32
4415	NYSE	THS	Tue, Jan 10, 2023	49.73	49.74	48.81	49.48
4414	NYSE	THS	Mon, Jan 9, 2023	50.61	51.00	49.74	49.74
4413	NYSE	THS	Fri, Jan 6, 2023	50.22	51.55	49.93	51.00
4412	NYSE	THS	Thu, Jan 5, 2023	49.42	50.00	48.88	49.80
4411	NYSE	THS	Wed, Jan 4, 2023	49.27	50.24	48.86	49.36
4410	NYSE	THS	Tue, Jan 3, 2023	49.37	49.63	48.05	48.86
4409	NYSE	THS	Fri, Dec 30, 2022	48.80	49.65	48.44	49.38
4408	NYSE	THS	Thu, Dec 29, 2022	48.75	49.43	48.19	48.90
4407	NYSE	THS	Wed, Dec 28, 2022	48.67	49.37	48.44	48.48
4406	NYSE	THS	Tue, Dec 27, 2022	47.75	48.49	47.61	48.24
4405	NYSE	THS	Fri, Dec 23, 2022	46.92	47.94	46.79	47.65
4404	NYSE	THS	Thu, Dec 22, 2022	46.04	46.89	45.78	46.84
4403	NYSE	THS	Wed, Dec 21, 2022	46.64	47.16	46.18	46.37
4402	NYSE	THS	Tue, Dec 20, 2022	47.12	47.12	46.06	46.25
4401	NYSE	THS	Mon, Dec 19, 2022	45.99	47.46	45.96	46.98
4400	NYSE	THS	Fri, Dec 16, 2022	45.05	46.10	44.51	45.91
4399	NYSE	THS	Thu, Dec 15, 2022	45.58	46.38	45.05	45.44
4398	NYSE	THS	Wed, Dec 14, 2022	45.41	46.19	45.24	45.87
4397	NYSE	THS	Tue, Dec 13, 2022	46.20	46.31	44.99	45.43
4396	NYSE	THS	Mon, Dec 12, 2022	45.36	45.97	44.56	45.30
4395	NYSE	THS	Fri, Dec 9, 2022	46.94	47.24	45.31	45.35
4394	NYSE	THS	Thu, Dec 8, 2022	47.42	47.79	47.17	47.19
4393	NYSE	THS	Wed, Dec 7, 2022	48.43	48.43	47.53	47.53
4392	NYSE	THS	Tue, Dec 6, 2022	48.80	49.15	47.61	48.21
4391	NYSE	THS	Mon, Dec 5, 2022	49.54	49.54	47.95	49.00
4390	NYSE	THS	Fri, Dec 2, 2022	49.01	50.02	48.94	49.98
4389	NYSE	THS	Thu, Dec 1, 2022	48.82	49.89	48.51	49.26
4388	NYSE	THS	Wed, Nov 30, 2022	48.82	49.55	47.72	49.43
4387	NYSE	THS	Tue, Nov 29, 2022	48.90	49.27	48.54	49.01
4386	NYSE	THS	Mon, Nov 28, 2022	48.71	49.32	48.41	48.93
4385	NYSE	THS	Fri, Nov 25, 2022	48.79	49.50	48.79	48.89
4384	NYSE	THS	Wed, Nov 23, 2022	48.38	49.09	48.24	48.74
4383	NYSE	THS	Tue, Nov 22, 2022	48.08	48.63	47.44	48.36
4382	NYSE	THS	Mon, Nov 21, 2022	47.07	48.49	46.69	48.23
4381	NYSE	THS	Fri, Nov 18, 2022	48.21	48.21	46.77	47.00
4380	NYSE	THS	Thu, Nov 17, 2022	46.77	47.82	46.69	47.62
4379	NYSE	THS	Wed, Nov 16, 2022	46.95	47.33	46.57	47.03
4378	NYSE	THS	Tue, Nov 15, 2022	47.90	48.20	46.62	46.75
4377	NYSE	THS	Mon, Nov 14, 2022	47.34	48.92	46.95	47.70
4376	NYSE	THS	Fri, Nov 11, 2022	46.60	47.46	45.58	47.44
4375	NYSE	THS	Thu, Nov 10, 2022	48.04	48.20	45.83	46.61
4374	NYSE	THS	Wed, Nov 9, 2022	46.70	47.37	46.47	46.81
4373	NYSE	THS	Tue, Nov 8, 2022	46.83	51.04	46.83	47.37
4372	NYSE	THS	Mon, Nov 7, 2022	45.06	47.59	42.52	47.42
4371	NYSE	THS	Fri, Nov 4, 2022	49.45	49.97	48.41	48.57
4370	NYSE	THS	Thu, Nov 3, 2022	49.36	49.64	48.45	49.16
4369	NYSE	THS	Wed, Nov 2, 2022	49.82	50.92	49.18	49.61
4368	NYSE	THS	Tue, Nov 1, 2022	50.26	50.82	49.80	49.93
4367	NYSE	THS	Mon, Oct 31, 2022	50.51	50.83	49.97	50.24
4366	NYSE	THS	Fri, Oct 28, 2022	49.43	51.04	49.31	50.58
4365	NYSE	THS	Thu, Oct 27, 2022	49.77	50.22	49.08	49.23
4364	NYSE	THS	Wed, Oct 26, 2022	48.66	49.76	48.30	49.53
4363	NYSE	THS	Tue, Oct 25, 2022	48.48	49.37	48.20	48.27
4362	NYSE	THS	Mon, Oct 24, 2022	47.87	48.64	47.57	48.25
4361	NYSE	THS	Fri, Oct 21, 2022	47.23	48.15	46.95	47.87
4360	NYSE	THS	Thu, Oct 20, 2022	47.94	48.27	46.66	46.94
4359	NYSE	THS	Wed, Oct 19, 2022	47.99	48.65	47.25	48.10
4358	NYSE	THS	Tue, Oct 18, 2022	47.63	48.27	47.63	48.21
4357	NYSE	THS	Mon, Oct 17, 2022	47.09	47.56	46.76	46.93
4356	NYSE	THS	Fri, Oct 14, 2022	47.33	48.35	46.62	46.68
4355	NYSE	THS	Thu, Oct 13, 2022	45.36	47.24	45.00	47.00
4354	NYSE	THS	Wed, Oct 12, 2022	46.47	47.16	45.95	45.97
4353	NYSE	THS	Tue, Oct 11, 2022	46.14	46.66	45.87	46.38
4352	NYSE	THS	Mon, Oct 10, 2022	45.69	46.35	45.52	46.27
4351	NYSE	THS	Fri, Oct 7, 2022	45.79	46.51	45.42	45.69
4350	NYSE	THS	Thu, Oct 6, 2022	45.82	46.30	44.88	45.62
4349	NYSE	THS	Wed, Oct 5, 2022	45.38	46.70	45.09	46.00
4348	NYSE	THS	Tue, Oct 4, 2022	44.35	46.17	43.71	46.05
4347	NYSE	THS	Mon, Oct 3, 2022	42.74	43.50	41.88	43.35
4346	NYSE	THS	Fri, Sep 30, 2022	42.38	42.66	41.68	42.42
4345	NYSE	THS	Thu, Sep 29, 2022	41.48	42.20	41.00	42.12
4344	NYSE	THS	Wed, Sep 28, 2022	41.29	42.18	40.56	42.07
4343	NYSE	THS	Tue, Sep 27, 2022	42.56	42.93	40.59	40.98
4342	NYSE	THS	Mon, Sep 26, 2022	43.11	43.46	42.17	42.63
4341	NYSE	THS	Fri, Sep 23, 2022	43.73	43.73	42.63	43.34
4340	NYSE	THS	Thu, Sep 22, 2022	44.21	44.24	43.41	44.11
4339	NYSE	THS	Wed, Sep 21, 2022	43.77	44.75	43.52	44.38
4338	NYSE	THS	Tue, Sep 20, 2022	44.70	44.80	43.05	43.41
4337	NYSE	THS	Mon, Sep 19, 2022	44.59	45.66	44.59	45.09
4336	NYSE	THS	Fri, Sep 16, 2022	43.90	44.74	43.27	44.35
4335	NYSE	THS	Thu, Sep 15, 2022	43.41	43.97	43.25	43.91
4334	NYSE	THS	Wed, Sep 14, 2022	44.33	44.33	43.42	43.89
4333	NYSE	THS	Tue, Sep 13, 2022	44.64	45.29	43.93	43.99
4332	NYSE	THS	Mon, Sep 12, 2022	44.34	45.31	44.34	45.27
4331	NYSE	THS	Fri, Sep 9, 2022	43.82	44.70	43.28	44.23
4330	NYSE	THS	Thu, Sep 8, 2022	43.73	44.29	42.55	43.42
4329	NYSE	THS	Wed, Sep 7, 2022	42.47	44.42	42.17	44.26
4328	NYSE	THS	Tue, Sep 6, 2022	44.86	45.25	41.18	42.26
4327	NYSE	THS	Fri, Sep 2, 2022	46.60	47.05	45.01	45.49
4326	NYSE	THS	Thu, Sep 1, 2022	46.21	47.22	45.50	46.17
4325	NYSE	THS	Wed, Aug 31, 2022	46.88	47.26	46.22	46.60
4324	NYSE	THS	Tue, Aug 30, 2022	47.15	47.55	46.38	47.07
4323	NYSE	THS	Mon, Aug 29, 2022	46.50	47.60	46.09	47.24
4322	NYSE	THS	Fri, Aug 26, 2022	47.56	47.88	46.90	46.95
4321	NYSE	THS	Thu, Aug 25, 2022	48.49	49.15	47.73	47.91
4320	NYSE	THS	Wed, Aug 24, 2022	48.12	48.77	47.64	48.02
4319	NYSE	THS	Tue, Aug 23, 2022	48.40	48.80	47.87	48.22
4318	NYSE	THS	Mon, Aug 22, 2022	49.81	49.92	48.58	48.69
4317	NYSE	THS	Fri, Aug 19, 2022	49.59	50.39	49.03	49.85
4316	NYSE	THS	Thu, Aug 18, 2022	49.29	50.09	49.14	50.06
4315	NYSE	THS	Wed, Aug 17, 2022	48.82	50.21	48.71	49.21
4314	NYSE	THS	Tue, Aug 16, 2022	48.21	49.79	47.85	49.39
4313	NYSE	THS	Mon, Aug 15, 2022	47.59	48.53	46.97	48.43
4312	NYSE	THS	Fri, Aug 12, 2022	47.35	48.00	46.69	47.60
4311	NYSE	THS	Thu, Aug 11, 2022	47.44	49.58	47.00	47.47
4310	NYSE	THS	Wed, Aug 10, 2022	46.04	47.50	45.72	47.05
4309	NYSE	THS	Tue, Aug 9, 2022	45.00	46.50	45.00	46.10
4308	NYSE	THS	Mon, Aug 8, 2022	45.10	46.54	44.12	44.34
4307	NYSE	THS	Fri, Aug 5, 2022	43.09	43.09	41.80	42.68
4306	NYSE	THS	Thu, Aug 4, 2022	44.73	44.73	43.06	43.50
4305	NYSE	THS	Wed, Aug 3, 2022	44.96	44.96	43.28	44.51
4304	NYSE	THS	Tue, Aug 2, 2022	44.91	45.38	44.11	44.67
4303	NYSE	THS	Mon, Aug 1, 2022	43.43	45.07	43.19	45.00
4302	NYSE	THS	Fri, Jul 29, 2022	43.94	44.09	43.07	43.42
4301	NYSE	THS	Thu, Jul 28, 2022	44.04	44.49	43.60	44.17
4300	NYSE	THS	Wed, Jul 27, 2022	44.16	44.25	42.62	43.96
4299	NYSE	THS	Tue, Jul 26, 2022	44.04	45.12	44.00	44.27
4298	NYSE	THS	Mon, Jul 25, 2022	44.19	45.05	44.00	44.50
4297	NYSE	THS	Fri, Jul 22, 2022	43.89	44.31	43.36	44.16
4296	NYSE	THS	Thu, Jul 21, 2022	44.04	44.46	43.14	43.93
4295	NYSE	THS	Wed, Jul 20, 2022	44.33	44.55	43.86	44.46
4294	NYSE	THS	Tue, Jul 19, 2022	44.33	45.02	44.21	44.39
4293	NYSE	THS	Mon, Jul 18, 2022	44.43	44.81	43.70	43.73
4292	NYSE	THS	Fri, Jul 15, 2022	44.72	44.72	43.80	44.42
4291	NYSE	THS	Thu, Jul 14, 2022	43.91	44.44	43.45	44.23
4290	NYSE	THS	Wed, Jul 13, 2022	43.25	44.81	43.04	44.45
4289	NYSE	THS	Tue, Jul 12, 2022	42.03	43.78	41.93	43.58
4288	NYSE	THS	Mon, Jul 11, 2022	41.67	42.35	41.67	41.90
4287	NYSE	THS	Fri, Jul 8, 2022	42.32	42.44	41.62	41.89
4286	NYSE	THS	Thu, Jul 7, 2022	42.20	42.74	41.61	41.97
4285	NYSE	THS	Wed, Jul 6, 2022	42.42	42.98	41.60	42.69
4284	NYSE	THS	Tue, Jul 5, 2022	42.66	43.02	41.76	42.81
4283	NYSE	THS	Fri, Jul 1, 2022	41.96	43.22	41.71	42.97
4282	NYSE	THS	Thu, Jun 30, 2022	40.86	41.82	40.64	41.82
4281	NYSE	THS	Wed, Jun 29, 2022	40.35	41.71	39.79	41.13
4280	NYSE	THS	Tue, Jun 28, 2022	41.35	42.45	40.31	40.45
4279	NYSE	THS	Mon, Jun 27, 2022	40.86	42.50	40.65	41.54
4278	NYSE	THS	Fri, Jun 24, 2022	39.85	41.25	39.51	40.60
4277	NYSE	THS	Thu, Jun 23, 2022	39.61	39.97	39.02	39.49
4276	NYSE	THS	Wed, Jun 22, 2022	39.00	40.33	39.00	39.64
4275	NYSE	THS	Tue, Jun 21, 2022	39.63	39.75	38.54	39.18
4274	NYSE	THS	Fri, Jun 17, 2022	39.22	39.95	38.77	39.02
4273	NYSE	THS	Thu, Jun 16, 2022	39.12	39.39	38.21	38.62
4272	NYSE	THS	Wed, Jun 15, 2022	39.23	40.28	38.64	39.74
4271	NYSE	THS	Tue, Jun 14, 2022	38.42	39.28	38.15	38.94
4270	NYSE	THS	Mon, Jun 13, 2022	38.39	38.94	37.83	38.64
4269	NYSE	THS	Fri, Jun 10, 2022	37.57	39.14	37.50	38.99
4268	NYSE	THS	Thu, Jun 9, 2022	39.42	39.42	37.88	37.90
4267	NYSE	THS	Wed, Jun 8, 2022	39.08	39.85	38.89	39.08
4266	NYSE	THS	Tue, Jun 7, 2022	39.78	40.04	38.29	39.05
4265	NYSE	THS	Mon, Jun 6, 2022	40.55	40.59	39.92	40.37
4264	NYSE	THS	Fri, Jun 3, 2022	40.32	40.38	39.61	40.05
4263	NYSE	THS	Thu, Jun 2, 2022	41.10	41.20	39.31	40.50
4262	NYSE	THS	Wed, Jun 1, 2022	41.09	41.33	40.12	41.13
4261	NYSE	THS	Tue, May 31, 2022	41.01	41.57	40.36	41.12
4260	NYSE	THS	Fri, May 27, 2022	41.00	41.48	40.55	41.39
4259	NYSE	THS	Thu, May 26, 2022	41.21	41.39	40.61	40.74
4258	NYSE	THS	Wed, May 25, 2022	40.18	41.13	39.67	40.91
4257	NYSE	THS	Tue, May 24, 2022	40.80	41.32	40.28	40.37
4256	NYSE	THS	Mon, May 23, 2022	38.81	42.73	38.58	40.98
4255	NYSE	THS	Fri, May 20, 2022	37.00	37.32	35.82	36.70
4254	NYSE	THS	Thu, May 19, 2022	36.93	37.31	36.09	36.75
4253	NYSE	THS	Wed, May 18, 2022	37.98	38.41	36.81	36.99
4252	NYSE	THS	Tue, May 17, 2022	37.94	38.78	36.99	38.16
4251	NYSE	THS	Mon, May 16, 2022	38.24	39.11	37.29	37.46
4250	NYSE	THS	Fri, May 13, 2022	37.81	40.18	37.81	38.81
4249	NYSE	THS	Thu, May 12, 2022	37.00	38.47	36.97	37.89
4248	NYSE	THS	Wed, May 11, 2022	37.46	38.54	36.27	36.85
4247	NYSE	THS	Tue, May 10, 2022	35.33	38.18	35.33	37.46
4246	NYSE	THS	Mon, May 9, 2022	31.31	36.34	31.12	34.96
4245	NYSE	THS	Fri, May 6, 2022	30.52	30.99	30.06	30.54
4244	NYSE	THS	Thu, May 5, 2022	31.49	31.49	30.58	30.85
4243	NYSE	THS	Wed, May 4, 2022	31.80	31.89	30.61	31.82
4242	NYSE	THS	Tue, May 3, 2022	31.12	31.88	30.99	31.63
4241	NYSE	THS	Mon, May 2, 2022	31.48	31.76	30.74	31.25
4240	NYSE	THS	Fri, Apr 29, 2022	33.43	34.04	31.30	31.50
4239	NYSE	THS	Thu, Apr 28, 2022	32.88	33.78	32.32	33.42
4238	NYSE	THS	Wed, Apr 27, 2022	32.44	32.95	31.86	32.66
4237	NYSE	THS	Tue, Apr 26, 2022	33.13	33.41	32.47	32.50
4236	NYSE	THS	Mon, Apr 25, 2022	33.97	33.98	32.62	33.55
4235	NYSE	THS	Fri, Apr 22, 2022	34.16	34.47	33.79	34.08
4234	NYSE	THS	Thu, Apr 21, 2022	34.08	34.62	33.99	34.19
4233	NYSE	THS	Wed, Apr 20, 2022	34.14	34.70	33.95	34.14
4232	NYSE	THS	Tue, Apr 19, 2022	32.94	34.40	32.94	34.02
4231	NYSE	THS	Mon, Apr 18, 2022	33.65	34.32	33.07	33.21
4230	NYSE	THS	Thu, Apr 14, 2022	34.93	35.33	33.57	33.72
4229	NYSE	THS	Wed, Apr 13, 2022	33.80	35.62	33.80	34.61
4228	NYSE	THS	Tue, Apr 12, 2022	34.00	34.32	33.29	33.78
4227	NYSE	THS	Mon, Apr 11, 2022	32.89	34.19	32.76	33.62
4226	NYSE	THS	Fri, Apr 8, 2022	33.52	33.84	33.10	33.41
4225	NYSE	THS	Thu, Apr 7, 2022	32.16	33.26	32.16	33.22
4224	NYSE	THS	Wed, Apr 6, 2022	32.25	32.76	31.88	32.25
4223	NYSE	THS	Tue, Apr 5, 2022	32.81	33.28	32.20	32.41
4222	NYSE	THS	Mon, Apr 4, 2022	33.43	33.46	32.32	32.79
4221	NYSE	THS	Fri, Apr 1, 2022	32.61	33.53	32.34	33.52
4220	NYSE	THS	Thu, Mar 31, 2022	32.44	32.90	31.97	32.26
4219	NYSE	THS	Wed, Mar 30, 2022	32.38	32.69	32.21	32.59
4218	NYSE	THS	Tue, Mar 29, 2022	31.87	32.73	31.79	32.61
4217	NYSE	THS	Mon, Mar 28, 2022	31.16	31.49	30.60	31.38
4216	NYSE	THS	Fri, Mar 25, 2022	30.96	31.77	30.75	31.24
4215	NYSE	THS	Thu, Mar 24, 2022	31.66	31.66	30.73	30.97
4214	NYSE	THS	Wed, Mar 23, 2022	31.50	31.90	31.18	31.64
4213	NYSE	THS	Tue, Mar 22, 2022	32.91	33.20	30.99	31.45
4212	NYSE	THS	Mon, Mar 21, 2022	33.26	34.23	32.70	33.05
4211	NYSE	THS	Fri, Mar 18, 2022	32.92	33.47	32.68	33.31
4210	NYSE	THS	Thu, Mar 17, 2022	32.98	33.65	32.71	33.13
4209	NYSE	THS	Wed, Mar 16, 2022	32.96	33.53	32.39	33.29
4208	NYSE	THS	Tue, Mar 15, 2022	31.33	33.16	31.33	32.92
4207	NYSE	THS	Mon, Mar 14, 2022	34.50	34.59	29.47	31.42
4206	NYSE	THS	Fri, Mar 11, 2022	33.98	34.06	32.66	32.72
4205	NYSE	THS	Thu, Mar 10, 2022	35.36	35.36	33.27	33.97
4204	NYSE	THS	Wed, Mar 9, 2022	35.66	36.71	35.26	35.30
4203	NYSE	THS	Tue, Mar 8, 2022	34.96	35.33	33.08	35.11
4202	NYSE	THS	Mon, Mar 7, 2022	36.04	36.04	34.45	34.54
4201	NYSE	THS	Fri, Mar 4, 2022	36.06	36.56	35.93	36.09
4200	NYSE	THS	Thu, Mar 3, 2022	37.58	37.81	36.49	36.53
4199	NYSE	THS	Wed, Mar 2, 2022	37.92	38.22	37.44	37.65
4198	NYSE	THS	Tue, Mar 1, 2022	38.76	39.35	37.46	38.00
4197	NYSE	THS	Mon, Feb 28, 2022	39.49	39.97	38.88	39.25
4196	NYSE	THS	Fri, Feb 25, 2022	39.20	40.29	38.58	40.09
4195	NYSE	THS	Thu, Feb 24, 2022	39.87	40.29	38.95	39.24
4194	NYSE	THS	Wed, Feb 23, 2022	41.14	41.45	40.29	40.51
4193	NYSE	THS	Tue, Feb 22, 2022	40.51	42.01	40.15	41.28
4192	NYSE	THS	Fri, Feb 18, 2022	41.77	42.63	39.78	40.47
4191	NYSE	THS	Thu, Feb 17, 2022	40.18	42.06	40.02	41.85
4190	NYSE	THS	Wed, Feb 16, 2022	40.55	41.35	40.20	40.33
4189	NYSE	THS	Tue, Feb 15, 2022	38.16	41.07	37.95	40.70
4188	NYSE	THS	Mon, Feb 14, 2022	36.94	38.30	36.41	38.16
4187	NYSE	THS	Fri, Feb 11, 2022	34.75	35.75	34.69	35.28
4186	NYSE	THS	Thu, Feb 10, 2022	35.32	35.90	34.71	34.80
4185	NYSE	THS	Wed, Feb 9, 2022	35.95	36.02	35.22	35.65
4184	NYSE	THS	Tue, Feb 8, 2022	35.96	36.30	35.47	35.71
4183	NYSE	THS	Mon, Feb 7, 2022	36.23	36.45	35.50	36.14
4182	NYSE	THS	Fri, Feb 4, 2022	36.63	36.73	34.63	36.10
4181	NYSE	THS	Thu, Feb 3, 2022	37.79	38.15	36.86	37.02
4180	NYSE	THS	Wed, Feb 2, 2022	37.67	38.06	37.09	37.69
4179	NYSE	THS	Tue, Feb 1, 2022	38.52	38.87	37.21	37.64
4178	NYSE	THS	Mon, Jan 31, 2022	39.85	40.16	37.78	38.73
4177	NYSE	THS	Fri, Jan 28, 2022	38.51	40.14	38.35	40.10
4176	NYSE	THS	Thu, Jan 27, 2022	39.70	40.93	38.56	38.78
4175	NYSE	THS	Wed, Jan 26, 2022	40.04	40.46	39.06	39.62
4174	NYSE	THS	Tue, Jan 25, 2022	40.75	40.81	39.56	40.00
4173	NYSE	THS	Mon, Jan 24, 2022	40.46	41.62	40.25	40.95
4172	NYSE	THS	Fri, Jan 21, 2022	40.99	41.72	40.53	40.64
4171	NYSE	THS	Thu, Jan 20, 2022	42.00	42.00	40.67	40.75
4170	NYSE	THS	Wed, Jan 19, 2022	42.13	42.78	41.83	41.90
4169	NYSE	THS	Tue, Jan 18, 2022	43.38	43.60	42.22	42.30
4168	NYSE	THS	Fri, Jan 14, 2022	42.97	43.95	42.65	43.68
4167	NYSE	THS	Thu, Jan 13, 2022	42.92	43.61	42.55	43.17
4166	NYSE	THS	Wed, Jan 12, 2022	43.14	43.51	42.51	42.76
4165	NYSE	THS	Tue, Jan 11, 2022	43.20	43.46	42.64	43.40
4164	NYSE	THS	Mon, Jan 10, 2022	44.12	44.59	43.03	43.17
4163	NYSE	THS	Fri, Jan 7, 2022	42.38	44.19	42.38	44.02
4162	NYSE	THS	Thu, Jan 6, 2022	42.37	43.51	42.26	42.58
4161	NYSE	THS	Wed, Jan 5, 2022	42.74	43.66	42.46	42.55
4160	NYSE	THS	Tue, Jan 4, 2022	42.34	42.96	42.21	42.30
4159	NYSE	THS	Mon, Jan 3, 2022	40.87	43.16	40.35	42.48
4158	NYSE	THS	Fri, Dec 31, 2021	39.62	40.71	39.26	40.53
4157	NYSE	THS	Thu, Dec 30, 2021	40.07	41.13	39.75	39.97
4156	NYSE	THS	Wed, Dec 29, 2021	40.65	41.00	39.96	40.03
4155	NYSE	THS	Tue, Dec 28, 2021	39.55	40.59	39.55	40.58
4154	NYSE	THS	Mon, Dec 27, 2021	39.50	39.73	38.93	39.61
4153	NYSE	THS	Thu, Dec 23, 2021	38.60	39.59	38.31	39.53
4152	NYSE	THS	Wed, Dec 22, 2021	39.98	40.03	38.56	38.85
4151	NYSE	THS	Tue, Dec 21, 2021	39.93	40.32	39.44	40.23
4150	NYSE	THS	Mon, Dec 20, 2021	40.82	43.70	39.73	40.26
4149	NYSE	THS	Fri, Dec 17, 2021	41.22	41.41	40.69	41.17
4148	NYSE	THS	Thu, Dec 16, 2021	41.04	41.27	40.78	41.14
4147	NYSE	THS	Wed, Dec 15, 2021	40.35	41.28	39.61	40.96
4146	NYSE	THS	Tue, Dec 14, 2021	39.51	40.34	39.51	40.32
4145	NYSE	THS	Mon, Dec 13, 2021	39.72	40.15	39.36	39.48
4144	NYSE	THS	Fri, Dec 10, 2021	38.77	39.81	38.75	39.72
4143	NYSE	THS	Thu, Dec 9, 2021	39.43	39.80	38.80	38.85
4142	NYSE	THS	Wed, Dec 8, 2021	39.51	40.12	39.18	39.63
4141	NYSE	THS	Tue, Dec 7, 2021	39.51	40.20	39.30	39.73
4140	NYSE	THS	Mon, Dec 6, 2021	38.19	39.62	38.17	39.40
4139	NYSE	THS	Fri, Dec 3, 2021	38.99	38.99	37.69	37.77
4138	NYSE	THS	Thu, Dec 2, 2021	37.45	39.53	37.27	38.90
4137	NYSE	THS	Wed, Dec 1, 2021	37.07	38.48	36.96	37.18
4136	NYSE	THS	Tue, Nov 30, 2021	37.90	37.90	36.63	36.70
4135	NYSE	THS	Mon, Nov 29, 2021	38.06	38.70	37.37	38.23
4134	NYSE	THS	Fri, Nov 26, 2021	39.07	39.18	37.69	38.48
4133	NYSE	THS	Wed, Nov 24, 2021	38.66	39.17	38.47	38.64
4132	NYSE	THS	Tue, Nov 23, 2021	38.70	38.79	37.71	38.50
4131	NYSE	THS	Mon, Nov 22, 2021	37.33	38.95	37.13	38.32
4130	NYSE	THS	Fri, Nov 19, 2021	37.71	38.06	37.19	37.44
4129	NYSE	THS	Thu, Nov 18, 2021	38.50	38.59	37.29	37.93
4128	NYSE	THS	Wed, Nov 17, 2021	38.80	38.86	37.90	38.68
4127	NYSE	THS	Tue, Nov 16, 2021	38.28	39.04	37.95	39.00
4126	NYSE	THS	Mon, Nov 15, 2021	35.87	38.09	35.60	38.04
4125	NYSE	THS	Fri, Nov 12, 2021	35.06	36.31	34.43	36.27
4124	NYSE	THS	Thu, Nov 11, 2021	36.17	36.35	33.90	34.62
4123	NYSE	THS	Wed, Nov 10, 2021	37.35	37.44	35.77	36.51
4122	NYSE	THS	Tue, Nov 9, 2021	36.84	37.87	36.34	37.35
4121	NYSE	THS	Mon, Nov 8, 2021	37.00	37.82	35.50	37.43
4120	NYSE	THS	Fri, Nov 5, 2021	36.42	36.98	35.73	35.94
4119	NYSE	THS	Thu, Nov 4, 2021	37.11	37.67	36.11	36.17
4118	NYSE	THS	Wed, Nov 3, 2021	36.09	37.17	35.95	37.05
4117	NYSE	THS	Tue, Nov 2, 2021	37.01	37.02	35.98	36.28
4116	NYSE	THS	Mon, Nov 1, 2021	36.26	37.17	36.18	37.05
4115	NYSE	THS	Fri, Oct 29, 2021	36.71	36.89	35.96	36.14
4114	NYSE	THS	Thu, Oct 28, 2021	36.47	37.12	36.34	36.65
4113	NYSE	THS	Wed, Oct 27, 2021	37.81	37.81	36.26	36.37
4112	NYSE	THS	Tue, Oct 26, 2021	37.66	38.12	37.50	37.70
4111	NYSE	THS	Mon, Oct 25, 2021	38.46	38.46	37.73	37.75
4110	NYSE	THS	Fri, Oct 22, 2021	38.52	38.99	38.40	38.60
4109	NYSE	THS	Thu, Oct 21, 2021	39.06	39.24	38.22	38.70
4108	NYSE	THS	Wed, Oct 20, 2021	38.66	39.54	38.65	39.04
4107	NYSE	THS	Tue, Oct 19, 2021	39.19	39.19	38.36	38.65
4106	NYSE	THS	Mon, Oct 18, 2021	39.50	39.91	39.09	39.14
4105	NYSE	THS	Fri, Oct 15, 2021	40.60	40.67	39.58	39.58
4104	NYSE	THS	Thu, Oct 14, 2021	39.83	40.29	39.68	40.18
4103	NYSE	THS	Wed, Oct 13, 2021	39.52	39.84	39.28	39.61
4102	NYSE	THS	Tue, Oct 12, 2021	39.23	39.86	39.16	39.66
4101	NYSE	THS	Mon, Oct 11, 2021	39.32	39.59	39.02	39.31
4100	NYSE	THS	Fri, Oct 8, 2021	39.34	40.12	39.29	39.32
4099	NYSE	THS	Thu, Oct 7, 2021	39.76	40.36	39.61	39.70
4098	NYSE	THS	Wed, Oct 6, 2021	39.55	39.92	38.89	39.90
4097	NYSE	THS	Tue, Oct 5, 2021	40.00	40.81	39.53	39.71
4096	NYSE	THS	Mon, Oct 4, 2021	39.77	40.65	39.70	39.99
4095	NYSE	THS	Fri, Oct 1, 2021	40.09	40.87	39.47	39.62
4094	NYSE	THS	Thu, Sep 30, 2021	40.63	40.85	39.81	39.88
4093	NYSE	THS	Wed, Sep 29, 2021	39.17	40.87	39.11	40.79
4092	NYSE	THS	Tue, Sep 28, 2021	39.71	40.10	39.26	39.37
4091	NYSE	THS	Mon, Sep 27, 2021	39.70	40.58	39.56	39.56
4090	NYSE	THS	Fri, Sep 24, 2021	38.45	39.53	38.45	39.43
4089	NYSE	THS	Thu, Sep 23, 2021	39.16	39.52	38.51	38.52
4088	NYSE	THS	Wed, Sep 22, 2021	39.27	39.50	38.42	39.03
4087	NYSE	THS	Tue, Sep 21, 2021	38.13	39.07	37.93	38.97
4086	NYSE	THS	Mon, Sep 20, 2021	38.45	38.85	37.85	38.26
4085	NYSE	THS	Fri, Sep 17, 2021	38.16	38.63	37.86	38.58
4084	NYSE	THS	Thu, Sep 16, 2021	38.68	38.78	37.58	38.18
4083	NYSE	THS	Wed, Sep 15, 2021	39.45	39.79	38.44	38.51
4082	NYSE	THS	Tue, Sep 14, 2021	39.60	39.79	39.10	39.60
4081	NYSE	THS	Mon, Sep 13, 2021	38.94	39.83	38.94	39.49
4080	NYSE	THS	Fri, Sep 10, 2021	39.20	39.20	38.33	38.93
4079	NYSE	THS	Thu, Sep 9, 2021	39.99	39.99	39.14	39.26
4078	NYSE	THS	Wed, Sep 8, 2021	39.81	40.72	39.51	40.01
4077	NYSE	THS	Tue, Sep 7, 2021	37.90	39.99	37.86	39.79
4076	NYSE	THS	Fri, Sep 3, 2021	38.57	38.60	37.97	38.09
4075	NYSE	THS	Thu, Sep 2, 2021	38.15	39.69	38.15	38.62
4074	NYSE	THS	Wed, Sep 1, 2021	37.59	38.67	37.52	38.40
4073	NYSE	THS	Tue, Aug 31, 2021	36.52	37.68	35.69	37.47
4072	NYSE	THS	Mon, Aug 30, 2021	35.55	35.78	35.03	35.28
4071	NYSE	THS	Fri, Aug 27, 2021	34.50	35.64	34.33	35.60
4070	NYSE	THS	Thu, Aug 26, 2021	35.80	36.10	34.37	34.48
4069	NYSE	THS	Wed, Aug 25, 2021	35.88	37.12	35.83	35.99
4068	NYSE	THS	Tue, Aug 24, 2021	36.01	36.01	35.40	35.66
4067	NYSE	THS	Mon, Aug 23, 2021	35.89	36.25	35.44	35.89
4066	NYSE	THS	Fri, Aug 20, 2021	35.89	36.41	35.80	36.15
4065	NYSE	THS	Thu, Aug 19, 2021	36.86	37.11	35.71	36.00
4064	NYSE	THS	Wed, Aug 18, 2021	38.80	39.25	36.97	36.98
4063	NYSE	THS	Tue, Aug 17, 2021	38.75	39.46	38.60	38.92
4062	NYSE	THS	Mon, Aug 16, 2021	38.48	38.97	38.34	38.89
4061	NYSE	THS	Fri, Aug 13, 2021	38.46	38.97	37.88	38.38
4060	NYSE	THS	Thu, Aug 12, 2021	38.86	39.31	38.40	38.44
4059	NYSE	THS	Wed, Aug 11, 2021	39.44	39.90	38.97	38.99
4058	NYSE	THS	Tue, Aug 10, 2021	38.86	39.48	38.40	39.42
4057	NYSE	THS	Mon, Aug 9, 2021	39.46	39.86	38.94	39.22
4056	NYSE	THS	Fri, Aug 6, 2021	38.10	40.13	38.08	39.51
4055	NYSE	THS	Thu, Aug 5, 2021	39.10	40.00	36.83	38.88
4054	NYSE	THS	Wed, Aug 4, 2021	43.68	44.22	42.09	42.18
4053	NYSE	THS	Tue, Aug 3, 2021	44.63	44.98	44.06	44.07
4052	NYSE	THS	Mon, Aug 2, 2021	44.28	44.63	43.65	44.59
4051	NYSE	THS	Fri, Jul 30, 2021	45.05	45.28	44.31	44.40
4050	NYSE	THS	Thu, Jul 29, 2021	45.14	45.29	44.75	44.85
4049	NYSE	THS	Wed, Jul 28, 2021	44.92	45.79	44.03	44.85
4048	NYSE	THS	Tue, Jul 27, 2021	45.58	45.94	44.72	45.04
4047	NYSE	THS	Mon, Jul 26, 2021	45.68	46.39	45.48	45.64
4046	NYSE	THS	Fri, Jul 23, 2021	44.90	45.86	44.75	45.61
4045	NYSE	THS	Thu, Jul 22, 2021	45.47	45.47	44.26	44.93
4044	NYSE	THS	Wed, Jul 21, 2021	46.70	46.89	45.63	45.65
4043	NYSE	THS	Tue, Jul 20, 2021	46.32	47.04	46.28	46.53
4042	NYSE	THS	Mon, Jul 19, 2021	45.67	46.35	45.24	46.21
4041	NYSE	THS	Fri, Jul 16, 2021	45.19	45.73	45.17	45.69
4040	NYSE	THS	Thu, Jul 15, 2021	44.20	45.02	43.46	44.93
4039	NYSE	THS	Wed, Jul 14, 2021	45.75	45.98	43.84	44.35
4038	NYSE	THS	Tue, Jul 13, 2021	45.88	46.53	45.47	45.69
4037	NYSE	THS	Mon, Jul 12, 2021	46.43	46.79	46.08	46.38
4036	NYSE	THS	Fri, Jul 9, 2021	46.31	47.47	46.26	46.49
4035	NYSE	THS	Thu, Jul 8, 2021	45.10	46.33	44.57	46.26
4034	NYSE	THS	Wed, Jul 7, 2021	44.69	45.85	44.69	45.24
4033	NYSE	THS	Tue, Jul 6, 2021	45.35	45.35	44.13	44.92
4032	NYSE	THS	Fri, Jul 2, 2021	45.32	45.55	45.16	45.47
4031	NYSE	THS	Thu, Jul 1, 2021	44.66	45.60	44.47	45.17
4030	NYSE	THS	Wed, Jun 30, 2021	44.82	45.02	44.14	44.52
4029	NYSE	THS	Tue, Jun 29, 2021	45.69	45.69	44.40	44.85
4028	NYSE	THS	Mon, Jun 28, 2021	45.80	45.87	45.09	45.31
4027	NYSE	THS	Fri, Jun 25, 2021	45.75	46.32	45.47	45.80
4026	NYSE	THS	Thu, Jun 24, 2021	45.31	46.20	45.01	46.00
4025	NYSE	THS	Wed, Jun 23, 2021	46.25	46.27	45.52	45.54
4024	NYSE	THS	Tue, Jun 22, 2021	47.15	47.23	46.09	46.24
4023	NYSE	THS	Mon, Jun 21, 2021	46.12	46.96	46.04	46.85
4022	NYSE	THS	Fri, Jun 18, 2021	47.22	47.29	46.17	46.58
4021	NYSE	THS	Thu, Jun 17, 2021	47.65	47.93	46.91	47.29
4020	NYSE	THS	Wed, Jun 16, 2021	47.58	48.06	47.33	47.79
4019	NYSE	THS	Tue, Jun 15, 2021	48.07	48.34	47.62	47.65
4018	NYSE	THS	Mon, Jun 14, 2021	48.91	48.91	47.63	47.88
4017	NYSE	THS	Fri, Jun 11, 2021	48.74	49.07	48.52	49.03
4016	NYSE	THS	Thu, Jun 10, 2021	48.43	48.87	48.15	48.75
4015	NYSE	THS	Wed, Jun 9, 2021	48.51	49.20	48.45	48.48
4014	NYSE	THS	Tue, Jun 8, 2021	49.64	49.94	49.07	49.15
4013	NYSE	THS	Mon, Jun 7, 2021	49.85	50.64	49.47	49.72
4012	NYSE	THS	Fri, Jun 4, 2021	49.53	49.83	49.23	49.82
4011	NYSE	THS	Thu, Jun 3, 2021	50.19	50.66	49.19	49.66
4010	NYSE	THS	Wed, Jun 2, 2021	49.22	50.05	48.95	50.05
4009	NYSE	THS	Tue, Jun 1, 2021	48.65	49.06	48.16	48.89
4008	NYSE	THS	Fri, May 28, 2021	49.06	49.78	48.70	48.71
4007	NYSE	THS	Thu, May 27, 2021	49.19	49.61	48.66	48.94
4006	NYSE	THS	Wed, May 26, 2021	49.42	49.51	48.91	49.11
4005	NYSE	THS	Tue, May 25, 2021	50.80	51.05	49.47	49.51
4004	NYSE	THS	Mon, May 24, 2021	50.93	51.49	50.54	50.83
4003	NYSE	THS	Fri, May 21, 2021	51.01	51.25	50.55	50.96
4002	NYSE	THS	Thu, May 20, 2021	50.78	51.08	50.40	50.80
4001	NYSE	THS	Wed, May 19, 2021	51.38	51.62	50.14	50.88
4000	NYSE	THS	Tue, May 18, 2021	50.65	51.56	50.63	51.33
3999	NYSE	THS	Mon, May 17, 2021	51.35	52.04	50.59	50.87
3998	NYSE	THS	Fri, May 14, 2021	51.43	52.17	50.86	50.89
3997	NYSE	THS	Thu, May 13, 2021	50.63	51.98	50.63	51.39
3996	NYSE	THS	Wed, May 12, 2021	50.15	51.58	50.15	50.88
3995	NYSE	THS	Tue, May 11, 2021	50.12	50.99	49.89	49.93
3994	NYSE	THS	Mon, May 10, 2021	48.83	50.47	48.83	50.05
3993	NYSE	THS	Fri, May 7, 2021	47.00	48.78	46.92	48.65
3992	NYSE	THS	Thu, May 6, 2021	47.32	48.34	45.00	48.31
3991	NYSE	THS	Wed, May 5, 2021	47.25	48.26	46.57	48.26
3990	NYSE	THS	Tue, May 4, 2021	47.95	48.28	47.14	47.37
3989	NYSE	THS	Mon, May 3, 2021	47.81	48.46	47.61	47.78
3988	NYSE	THS	Fri, Apr 30, 2021	47.58	47.89	47.13	47.60
3987	NYSE	THS	Thu, Apr 29, 2021	47.85	48.23	47.68	47.84
3986	NYSE	THS	Wed, Apr 28, 2021	48.66	48.77	47.37	47.74
3985	NYSE	THS	Tue, Apr 27, 2021	48.51	49.04	48.00	48.46
3984	NYSE	THS	Mon, Apr 26, 2021	49.74	49.83	47.99	48.72
3983	NYSE	THS	Fri, Apr 23, 2021	50.70	50.79	49.33	49.41
3982	NYSE	THS	Thu, Apr 22, 2021	50.82	50.92	50.44	50.73
3981	NYSE	THS	Wed, Apr 21, 2021	51.30	52.13	50.90	50.94
3980	NYSE	THS	Tue, Apr 20, 2021	50.87	51.76	50.44	51.26
3979	NYSE	THS	Mon, Apr 19, 2021	50.97	51.32	50.33	50.90
3978	NYSE	THS	Fri, Apr 16, 2021	51.40	51.78	50.72	51.20
3977	NYSE	THS	Thu, Apr 15, 2021	51.03	51.20	50.37	51.07
3976	NYSE	THS	Wed, Apr 14, 2021	51.40	51.45	50.60	51.22
3975	NYSE	THS	Tue, Apr 13, 2021	51.86	52.11	51.16	51.46
3974	NYSE	THS	Mon, Apr 12, 2021	51.13	51.95	50.91	51.86
3973	NYSE	THS	Fri, Apr 9, 2021	53.01	53.16	50.74	50.95
3972	NYSE	THS	Thu, Apr 8, 2021	52.36	52.98	52.06	52.91
3971	NYSE	THS	Wed, Apr 7, 2021	53.73	53.89	52.62	52.74
3970	NYSE	THS	Tue, Apr 6, 2021	52.95	53.68	52.90	53.25
3969	NYSE	THS	Mon, Apr 5, 2021	53.50	53.79	52.57	53.05
3968	NYSE	THS	Thu, Apr 1, 2021	51.84	53.69	51.63	53.50
3967	NYSE	THS	Wed, Mar 31, 2021	53.00	53.17	52.22	52.24
3966	NYSE	THS	Tue, Mar 30, 2021	55.12	55.50	52.91	53.15
3965	NYSE	THS	Mon, Mar 29, 2021	54.31	55.36	54.05	54.94
3964	NYSE	THS	Fri, Mar 26, 2021	53.85	54.43	53.38	54.36
3963	NYSE	THS	Thu, Mar 25, 2021	52.34	53.50	51.93	53.44
3962	NYSE	THS	Wed, Mar 24, 2021	52.60	53.12	52.05	52.29
3961	NYSE	THS	Tue, Mar 23, 2021	53.92	54.20	52.44	53.01
3960	NYSE	THS	Mon, Mar 22, 2021	53.64	53.89	52.91	53.81
3959	NYSE	THS	Fri, Mar 19, 2021	53.34	54.53	53.06	53.94
3958	NYSE	THS	Thu, Mar 18, 2021	53.96	54.75	52.21	52.90
3957	NYSE	THS	Wed, Mar 17, 2021	53.99	54.05	53.23	53.92
3956	NYSE	THS	Tue, Mar 16, 2021	53.45	54.25	52.88	53.84
3955	NYSE	THS	Mon, Mar 15, 2021	52.77	53.63	52.39	53.33
3954	NYSE	THS	Fri, Mar 12, 2021	52.98	53.25	52.41	52.70
3953	NYSE	THS	Thu, Mar 11, 2021	52.55	53.38	52.29	52.73
3952	NYSE	THS	Wed, Mar 10, 2021	51.69	52.92	50.78	52.82
3951	NYSE	THS	Tue, Mar 9, 2021	53.22	53.99	51.65	51.72
3950	NYSE	THS	Mon, Mar 8, 2021	53.12	54.78	52.21	53.78
3949	NYSE	THS	Fri, Mar 5, 2021	51.89	53.24	51.60	53.19
3948	NYSE	THS	Thu, Mar 4, 2021	50.63	51.76	50.22	51.62
3947	NYSE	THS	Wed, Mar 3, 2021	49.34	51.04	48.96	50.16
3946	NYSE	THS	Tue, Mar 2, 2021	49.91	50.39	48.58	49.34
3945	NYSE	THS	Mon, Mar 1, 2021	50.30	51.09	49.90	50.06
3944	NYSE	THS	Fri, Feb 26, 2021	51.41	51.77	49.94	50.02
3943	NYSE	THS	Thu, Feb 25, 2021	51.43	52.63	51.23	51.40
3942	NYSE	THS	Wed, Feb 24, 2021	49.88	51.26	49.88	51.19
3941	NYSE	THS	Tue, Feb 23, 2021	49.55	49.81	48.69	49.58
3940	NYSE	THS	Mon, Feb 22, 2021	49.87	50.11	49.00	49.36
3939	NYSE	THS	Fri, Feb 19, 2021	50.06	50.26	49.40	49.51
3938	NYSE	THS	Thu, Feb 18, 2021	49.28	50.14	48.66	50.06
3937	NYSE	THS	Wed, Feb 17, 2021	49.03	49.92	48.24	49.37
3936	NYSE	THS	Tue, Feb 16, 2021	49.27	49.80	48.70	48.86
3935	NYSE	THS	Fri, Feb 12, 2021	48.36	49.80	48.11	49.44
3934	NYSE	THS	Thu, Feb 11, 2021	49.57	51.93	48.64	49.28
3933	NYSE	THS	Wed, Feb 10, 2021	48.52	52.18	48.06	50.69
3932	NYSE	THS	Tue, Feb 9, 2021	42.26	42.85	41.90	42.46
3931	NYSE	THS	Mon, Feb 8, 2021	41.20	42.05	40.81	42.00
3930	NYSE	THS	Fri, Feb 5, 2021	41.17	41.28	40.39	41.04
3929	NYSE	THS	Thu, Feb 4, 2021	40.87	41.17	40.16	40.92
3928	NYSE	THS	Wed, Feb 3, 2021	40.55	40.94	39.51	40.78
3927	NYSE	THS	Tue, Feb 2, 2021	41.40	41.40	39.81	40.57
3926	NYSE	THS	Mon, Feb 1, 2021	42.23	42.50	40.49	41.43
3925	NYSE	THS	Fri, Jan 29, 2021	42.42	43.55	41.72	42.23
3924	NYSE	THS	Thu, Jan 28, 2021	44.72	46.91	41.69	42.33
3923	NYSE	THS	Wed, Jan 27, 2021	43.40	47.44	43.14	45.21
3922	NYSE	THS	Tue, Jan 26, 2021	42.07	43.61	41.50	43.55
3921	NYSE	THS	Mon, Jan 25, 2021	40.72	43.39	40.71	42.09
3920	NYSE	THS	Fri, Jan 22, 2021	39.85	40.66	39.74	40.52
3919	NYSE	THS	Thu, Jan 21, 2021	39.54	40.09	39.38	39.92
3918	NYSE	THS	Wed, Jan 20, 2021	39.98	40.43	39.03	39.52
3917	NYSE	THS	Tue, Jan 19, 2021	39.49	40.42	39.07	39.76
3916	NYSE	THS	Fri, Jan 15, 2021	38.66	39.90	38.64	39.27
3915	NYSE	THS	Thu, Jan 14, 2021	38.55	39.29	38.04	38.82
3914	NYSE	THS	Wed, Jan 13, 2021	38.56	38.66	37.97	38.24
3913	NYSE	THS	Tue, Jan 12, 2021	39.98	40.22	38.29	38.55
3912	NYSE	THS	Mon, Jan 11, 2021	39.99	40.35	39.29	39.77
3911	NYSE	THS	Fri, Jan 8, 2021	41.71	41.89	39.05	40.09
3910	NYSE	THS	Thu, Jan 7, 2021	43.45	43.61	42.36	43.07
3909	NYSE	THS	Wed, Jan 6, 2021	44.43	45.35	43.39	43.54
3908	NYSE	THS	Tue, Jan 5, 2021	43.49	44.40	43.33	44.20
3907	NYSE	THS	Mon, Jan 4, 2021	42.59	43.44	42.06	43.35
3906	NYSE	THS	Thu, Dec 31, 2020	42.03	42.66	41.25	42.49
3905	NYSE	THS	Wed, Dec 30, 2020	42.44	42.68	41.92	42.15
3904	NYSE	THS	Tue, Dec 29, 2020	42.70	42.98	42.25	42.49
3903	NYSE	THS	Mon, Dec 28, 2020	42.75	42.82	41.97	42.60
3902	NYSE	THS	Thu, Dec 24, 2020	42.52	42.80	42.02	42.71
3901	NYSE	THS	Wed, Dec 23, 2020	41.83	42.77	41.25	42.63
3900	NYSE	THS	Tue, Dec 22, 2020	41.95	42.08	41.24	41.79
3899	NYSE	THS	Mon, Dec 21, 2020	41.48	42.14	41.09	42.06
3898	NYSE	THS	Fri, Dec 18, 2020	42.65	42.84	41.60	42.04
3897	NYSE	THS	Thu, Dec 17, 2020	42.65	42.78	41.47	42.37
3896	NYSE	THS	Wed, Dec 16, 2020	43.08	43.49	41.90	42.53
3895	NYSE	THS	Tue, Dec 15, 2020	43.71	43.71	42.31	42.83
3894	NYSE	THS	Mon, Dec 14, 2020	43.59	44.08	43.14	43.22
3893	NYSE	THS	Fri, Dec 11, 2020	44.34	44.68	43.25	43.37
3892	NYSE	THS	Thu, Dec 10, 2020	44.40	44.51	43.52	44.24
3891	NYSE	THS	Wed, Dec 9, 2020	43.39	44.50	43.39	44.28
3890	NYSE	THS	Tue, Dec 8, 2020	42.00	43.60	41.66	43.47
3889	NYSE	THS	Mon, Dec 7, 2020	41.49	42.35	41.18	41.98
3888	NYSE	THS	Fri, Dec 4, 2020	41.12	41.63	40.73	41.60
3887	NYSE	THS	Thu, Dec 3, 2020	40.11	41.03	39.87	40.98
3886	NYSE	THS	Wed, Dec 2, 2020	40.67	41.22	39.91	40.36
3885	NYSE	THS	Tue, Dec 1, 2020	41.36	41.55	40.30	41.04
3884	NYSE	THS	Mon, Nov 30, 2020	40.08	41.25	39.91	41.13
3883	NYSE	THS	Fri, Nov 27, 2020	40.44	40.60	39.70	40.02
3882	NYSE	THS	Wed, Nov 25, 2020	40.66	41.13	39.94	40.47
3881	NYSE	THS	Tue, Nov 24, 2020	39.49	40.98	39.28	40.66
3880	NYSE	THS	Mon, Nov 23, 2020	39.11	39.79	38.50	39.23
3879	NYSE	THS	Fri, Nov 20, 2020	39.04	39.39	38.23	38.85
3878	NYSE	THS	Thu, Nov 19, 2020	38.31	39.48	37.95	39.14
3877	NYSE	THS	Wed, Nov 18, 2020	38.81	39.09	38.26	38.28
3876	NYSE	THS	Tue, Nov 17, 2020	39.09	39.14	38.16	38.61
3875	NYSE	THS	Mon, Nov 16, 2020	39.07	39.92	39.05	39.37
3874	NYSE	THS	Fri, Nov 13, 2020	39.29	39.83	38.31	38.99
3873	NYSE	THS	Thu, Nov 12, 2020	38.43	39.46	38.26	38.98
3872	NYSE	THS	Wed, Nov 11, 2020	37.77	38.84	37.37	38.64
3871	NYSE	THS	Tue, Nov 10, 2020	35.46	38.18	35.19	37.77
3870	NYSE	THS	Mon, Nov 9, 2020	37.26	37.84	35.15	35.24
3869	NYSE	THS	Fri, Nov 6, 2020	38.77	38.94	36.27	36.30
3868	NYSE	THS	Thu, Nov 5, 2020	39.44	41.08	38.60	38.90
3867	NYSE	THS	Wed, Nov 4, 2020	39.82	39.85	38.27	38.61
3866	NYSE	THS	Tue, Nov 3, 2020	39.52	40.69	39.30	39.95
3865	NYSE	THS	Mon, Nov 2, 2020	39.30	40.08	38.79	39.15
3864	NYSE	THS	Fri, Oct 30, 2020	38.70	39.45	38.54	38.84
3863	NYSE	THS	Thu, Oct 29, 2020	39.33	39.50	38.50	38.81
3862	NYSE	THS	Wed, Oct 28, 2020	39.94	40.30	39.36	39.45
3861	NYSE	THS	Tue, Oct 27, 2020	40.67	41.58	40.29	40.30
3860	NYSE	THS	Mon, Oct 26, 2020	42.10	42.39	40.42	40.78
3859	NYSE	THS	Fri, Oct 23, 2020	41.12	42.31	40.83	42.15
3858	NYSE	THS	Thu, Oct 22, 2020	40.27	40.94	39.89	40.89
3857	NYSE	THS	Wed, Oct 21, 2020	39.71	40.43	39.71	40.25
3856	NYSE	THS	Tue, Oct 20, 2020	40.62	40.74	39.77	39.93
3855	NYSE	THS	Mon, Oct 19, 2020	40.42	40.71	40.01	40.33
3854	NYSE	THS	Fri, Oct 16, 2020	39.65	40.70	39.45	40.25
3853	NYSE	THS	Thu, Oct 15, 2020	39.75	39.96	39.40	39.69
3852	NYSE	THS	Wed, Oct 14, 2020	40.54	40.94	39.98	39.99
3851	NYSE	THS	Tue, Oct 13, 2020	40.98	41.50	40.51	40.66
3850	NYSE	THS	Mon, Oct 12, 2020	40.19	41.40	40.19	41.09
3849	NYSE	THS	Fri, Oct 9, 2020	41.03	41.20	40.20	40.30
3848	NYSE	THS	Thu, Oct 8, 2020	41.73	41.77	40.95	41.13
3847	NYSE	THS	Wed, Oct 7, 2020	41.45	41.95	41.06	41.42
3846	NYSE	THS	Tue, Oct 6, 2020	41.23	41.65	40.83	41.19
3845	NYSE	THS	Mon, Oct 5, 2020	41.45	41.87	40.94	41.19
3844	NYSE	THS	Fri, Oct 2, 2020	40.66	41.84	40.66	41.53
3843	NYSE	THS	Thu, Oct 1, 2020	40.60	40.90	39.79	40.90
3842	NYSE	THS	Wed, Sep 30, 2020	40.50	40.67	40.31	40.53
3841	NYSE	THS	Tue, Sep 29, 2020	40.59	40.64	39.60	40.19
3840	NYSE	THS	Mon, Sep 28, 2020	39.75	40.64	39.75	40.38
3839	NYSE	THS	Fri, Sep 25, 2020	38.83	39.82	38.51	39.74
3838	NYSE	THS	Thu, Sep 24, 2020	38.70	39.32	38.00	38.76
3837	NYSE	THS	Wed, Sep 23, 2020	40.09	40.42	38.48	38.65
3836	NYSE	THS	Tue, Sep 22, 2020	40.30	40.99	39.82	39.86
3835	NYSE	THS	Mon, Sep 21, 2020	38.89	40.28	38.58	40.28
3834	NYSE	THS	Fri, Sep 18, 2020	39.50	39.51	38.39	39.26
3833	NYSE	THS	Thu, Sep 17, 2020	38.82	40.25	38.40	39.50
3832	NYSE	THS	Wed, Sep 16, 2020	39.19	39.31	37.82	38.82
3831	NYSE	THS	Tue, Sep 15, 2020	40.45	40.88	39.00	39.21
3830	NYSE	THS	Mon, Sep 14, 2020	40.53	41.00	40.32	40.49
3829	NYSE	THS	Fri, Sep 11, 2020	41.17	41.60	40.46	40.47
3828	NYSE	THS	Thu, Sep 10, 2020	41.13	41.57	40.89	41.09
3827	NYSE	THS	Wed, Sep 9, 2020	42.26	42.45	40.79	41.20
3826	NYSE	THS	Tue, Sep 8, 2020	42.85	42.85	41.89	42.12
3825	NYSE	THS	Fri, Sep 4, 2020	43.42	43.42	42.49	42.82
3824	NYSE	THS	Thu, Sep 3, 2020	43.50	44.47	42.74	43.08
3823	NYSE	THS	Wed, Sep 2, 2020	41.86	43.77	41.86	43.58
3822	NYSE	THS	Tue, Sep 1, 2020	42.66	42.91	41.30	41.86
3821	NYSE	THS	Mon, Aug 31, 2020	42.80	43.21	42.59	42.81
3820	NYSE	THS	Fri, Aug 28, 2020	43.82	43.82	42.69	43.07
3819	NYSE	THS	Thu, Aug 27, 2020	43.34	44.14	43.34	43.71
3818	NYSE	THS	Wed, Aug 26, 2020	44.10	44.53	43.00	43.10
3817	NYSE	THS	Tue, Aug 25, 2020	43.88	44.37	43.70	44.28
3816	NYSE	THS	Mon, Aug 24, 2020	42.95	43.85	42.30	43.84
3815	NYSE	THS	Fri, Aug 21, 2020	42.53	43.06	42.23	42.98
3814	NYSE	THS	Thu, Aug 20, 2020	42.38	42.58	42.15	42.46
3813	NYSE	THS	Wed, Aug 19, 2020	42.46	43.35	42.39	42.58
3812	NYSE	THS	Tue, Aug 18, 2020	43.09	43.09	42.36	42.66
3811	NYSE	THS	Mon, Aug 17, 2020	43.31	43.90	43.14	43.22
3810	NYSE	THS	Fri, Aug 14, 2020	43.07	43.66	42.50	43.45
3809	NYSE	THS	Thu, Aug 13, 2020	43.54	43.54	42.74	42.91
3808	NYSE	THS	Wed, Aug 12, 2020	43.59	44.14	43.28	43.30
3807	NYSE	THS	Tue, Aug 11, 2020	42.64	43.42	42.17	43.33
3806	NYSE	THS	Mon, Aug 10, 2020	43.36	43.75	42.20	42.30
3805	NYSE	THS	Fri, Aug 7, 2020	44.00	44.30	42.58	43.25
3804	NYSE	THS	Thu, Aug 6, 2020	45.12	46.58	43.62	44.15
3803	NYSE	THS	Wed, Aug 5, 2020	45.57	45.89	45.06	45.34
3802	NYSE	THS	Tue, Aug 4, 2020	44.11	45.84	43.98	45.57
3801	NYSE	THS	Mon, Aug 3, 2020	43.83	44.40	43.58	44.10
3800	NYSE	THS	Fri, Jul 31, 2020	43.90	44.14	43.30	43.82
3799	NYSE	THS	Thu, Jul 30, 2020	44.05	44.19	43.64	44.11
3798	NYSE	THS	Wed, Jul 29, 2020	44.66	44.79	43.70	44.35
3797	NYSE	THS	Tue, Jul 28, 2020	44.20	45.19	44.09	44.49
3796	NYSE	THS	Mon, Jul 27, 2020	45.24	45.24	43.62	44.28
3795	NYSE	THS	Fri, Jul 24, 2020	44.07	44.25	43.42	43.68
3794	NYSE	THS	Thu, Jul 23, 2020	43.24	44.37	43.24	43.87
3793	NYSE	THS	Wed, Jul 22, 2020	43.38	43.38	42.46	43.19
3792	NYSE	THS	Tue, Jul 21, 2020	42.97	43.83	42.77	43.23
3791	NYSE	THS	Mon, Jul 20, 2020	43.06	43.23	42.35	42.66
3790	NYSE	THS	Fri, Jul 17, 2020	43.51	43.80	42.86	43.10
3789	NYSE	THS	Thu, Jul 16, 2020	43.92	44.33	43.60	43.68
3788	NYSE	THS	Wed, Jul 15, 2020	44.66	44.87	43.69	43.89
3787	NYSE	THS	Tue, Jul 14, 2020	42.89	44.49	42.70	44.41
3786	NYSE	THS	Mon, Jul 13, 2020	43.80	44.02	42.78	42.79
3785	NYSE	THS	Fri, Jul 10, 2020	42.95	44.22	42.77	43.86
3784	NYSE	THS	Thu, Jul 9, 2020	43.42	43.48	42.66	43.05
3783	NYSE	THS	Wed, Jul 8, 2020	43.39	43.57	42.99	43.56
3782	NYSE	THS	Tue, Jul 7, 2020	42.91	43.69	42.91	43.24
3781	NYSE	THS	Mon, Jul 6, 2020	43.60	43.92	42.99	43.26
3780	NYSE	THS	Thu, Jul 2, 2020	43.58	43.73	42.43	43.12
3779	NYSE	THS	Wed, Jul 1, 2020	43.61	44.01	42.99	43.16
3778	NYSE	THS	Tue, Jun 30, 2020	42.60	44.05	42.44	43.80
3777	NYSE	THS	Mon, Jun 29, 2020	42.53	43.51	42.12	42.35
3776	NYSE	THS	Fri, Jun 26, 2020	41.85	43.29	40.90	42.29
3775	NYSE	THS	Thu, Jun 25, 2020	44.37	44.95	41.24	41.56
3774	NYSE	THS	Wed, Jun 24, 2020	46.43	46.45	43.89	44.65
3773	NYSE	THS	Tue, Jun 23, 2020	47.92	47.92	46.71	46.76
3772	NYSE	THS	Mon, Jun 22, 2020	48.06	48.25	47.52	47.59
3771	NYSE	THS	Fri, Jun 19, 2020	49.19	49.20	47.93	48.23
3770	NYSE	THS	Thu, Jun 18, 2020	48.82	49.23	48.36	48.52
3769	NYSE	THS	Wed, Jun 17, 2020	48.47	49.35	48.26	48.95
3768	NYSE	THS	Tue, Jun 16, 2020	48.92	48.96	47.65	48.55
3767	NYSE	THS	Mon, Jun 15, 2020	46.22	48.12	45.17	48.08
3766	NYSE	THS	Fri, Jun 12, 2020	47.66	48.23	46.36	46.77
3765	NYSE	THS	Thu, Jun 11, 2020	48.51	49.25	46.91	46.98
3764	NYSE	THS	Wed, Jun 10, 2020	50.77	51.00	48.62	49.08
3763	NYSE	THS	Tue, Jun 9, 2020	50.98	51.73	50.14	50.72
3762	NYSE	THS	Mon, Jun 8, 2020	48.46	51.47	48.46	51.07
3761	NYSE	THS	Fri, Jun 5, 2020	49.47	50.10	47.84	48.83
3760	NYSE	THS	Thu, Jun 4, 2020	50.17	50.80	48.99	49.50
3759	NYSE	THS	Wed, Jun 3, 2020	52.06	52.21	50.30	50.40
3758	NYSE	THS	Tue, Jun 2, 2020	53.32	53.62	51.78	51.89
3757	NYSE	THS	Mon, Jun 1, 2020	52.85	53.85	52.40	53.40
3756	NYSE	THS	Fri, May 29, 2020	52.21	52.85	51.86	52.71
3755	NYSE	THS	Thu, May 28, 2020	52.00	52.84	51.60	52.27
3754	NYSE	THS	Wed, May 27, 2020	51.65	51.78	50.64	51.63
3753	NYSE	THS	Tue, May 26, 2020	51.28	52.12	51.28	51.46
3752	NYSE	THS	Fri, May 22, 2020	50.40	51.11	50.29	50.84
3751	NYSE	THS	Thu, May 21, 2020	50.13	50.64	49.68	50.39
3750	NYSE	THS	Wed, May 20, 2020	51.08	51.08	50.16	50.66
3749	NYSE	THS	Tue, May 19, 2020	50.80	51.63	50.59	50.60
3748	NYSE	THS	Mon, May 18, 2020	52.47	53.00	50.87	50.88
3747	NYSE	THS	Fri, May 15, 2020	51.92	53.02	51.69	52.00
3746	NYSE	THS	Thu, May 14, 2020	52.08	52.78	51.60	51.92
3745	NYSE	THS	Wed, May 13, 2020	52.61	53.03	51.84	52.34
3744	NYSE	THS	Tue, May 12, 2020	52.55	53.93	52.40	52.58
3743	NYSE	THS	Mon, May 11, 2020	53.19	53.52	51.93	52.46
3742	NYSE	THS	Fri, May 8, 2020	51.97	53.98	50.96	53.49
3741	NYSE	THS	Thu, May 7, 2020	52.48	52.48	48.42	50.39
3740	NYSE	THS	Wed, May 6, 2020	51.56	51.93	49.91	50.84
3739	NYSE	THS	Tue, May 5, 2020	51.21	51.95	50.98	51.19
3738	NYSE	THS	Mon, May 4, 2020	50.69	51.13	49.92	50.88
3737	NYSE	THS	Fri, May 1, 2020	51.33	51.95	50.56	50.66
3736	NYSE	THS	Thu, Apr 30, 2020	51.75	52.36	51.12	51.73
3735	NYSE	THS	Wed, Apr 29, 2020	53.46	53.46	51.71	52.11
3734	NYSE	THS	Tue, Apr 28, 2020	53.06	53.73	52.17	52.87
3733	NYSE	THS	Mon, Apr 27, 2020	50.57	52.06	50.23	51.86
3732	NYSE	THS	Fri, Apr 24, 2020	49.59	50.33	48.58	50.11
3731	NYSE	THS	Thu, Apr 23, 2020	48.42	49.48	47.85	48.99
3730	NYSE	THS	Wed, Apr 22, 2020	49.67	50.09	48.10	48.41
3729	NYSE	THS	Tue, Apr 21, 2020	48.75	49.53	48.18	49.04
3728	NYSE	THS	Mon, Apr 20, 2020	48.81	50.12	48.57	49.03
3727	NYSE	THS	Fri, Apr 17, 2020	50.18	50.47	48.32	49.12
3726	NYSE	THS	Thu, Apr 16, 2020	47.50	49.86	46.78	49.49
3725	NYSE	THS	Wed, Apr 15, 2020	45.19	45.89	44.21	45.39
3724	NYSE	THS	Tue, Apr 14, 2020	43.27	45.94	42.94	45.45
3723	NYSE	THS	Mon, Apr 13, 2020	44.14	44.70	42.11	42.47
3722	NYSE	THS	Thu, Apr 9, 2020	44.42	44.94	43.74	44.02
3721	NYSE	THS	Wed, Apr 8, 2020	42.98	43.99	42.68	43.45
3720	NYSE	THS	Tue, Apr 7, 2020	44.66	45.50	42.09	42.80
3719	NYSE	THS	Mon, Apr 6, 2020	45.46	45.57	43.30	44.11
3718	NYSE	THS	Fri, Apr 3, 2020	44.08	45.35	43.37	44.81
3717	NYSE	THS	Thu, Apr 2, 2020	43.33	44.79	43.09	44.31
3716	NYSE	THS	Wed, Apr 1, 2020	43.12	45.08	42.41	43.79
3715	NYSE	THS	Tue, Mar 31, 2020	42.24	44.45	41.82	44.15
3714	NYSE	THS	Mon, Mar 30, 2020	40.19	42.42	39.99	42.28
3713	NYSE	THS	Fri, Mar 27, 2020	37.57	40.96	37.57	39.79
3712	NYSE	THS	Thu, Mar 26, 2020	38.23	39.38	37.45	38.34
3711	NYSE	THS	Wed, Mar 25, 2020	38.36	39.21	36.65	37.93
3710	NYSE	THS	Tue, Mar 24, 2020	39.70	41.00	37.76	38.37
3709	NYSE	THS	Mon, Mar 23, 2020	39.68	40.47	37.31	38.34
3708	NYSE	THS	Fri, Mar 20, 2020	39.39	41.92	38.56	39.59
3707	NYSE	THS	Thu, Mar 19, 2020	39.69	40.70	38.65	39.53
3706	NYSE	THS	Wed, Mar 18, 2020	38.30	40.46	36.20	39.03
3705	NYSE	THS	Tue, Mar 17, 2020	37.60	42.15	37.35	40.49
3704	NYSE	THS	Mon, Mar 16, 2020	34.25	41.02	34.25	36.95
3703	NYSE	THS	Fri, Mar 13, 2020	36.71	38.09	34.40	38.06
3702	NYSE	THS	Thu, Mar 12, 2020	33.50	36.07	33.50	35.10
3701	NYSE	THS	Wed, Mar 11, 2020	37.97	38.72	36.44	37.69
3700	NYSE	THS	Tue, Mar 10, 2020	35.64	37.52	34.06	37.31
3699	NYSE	THS	Mon, Mar 9, 2020	36.00	37.53	34.47	34.57
3698	NYSE	THS	Fri, Mar 6, 2020	39.40	40.80	39.00	39.66
3697	NYSE	THS	Thu, Mar 5, 2020	40.59	41.07	40.09	40.45
3696	NYSE	THS	Wed, Mar 4, 2020	41.28	41.74	40.43	41.53
3695	NYSE	THS	Tue, Mar 3, 2020	40.88	42.75	40.06	40.48
3694	NYSE	THS	Mon, Mar 2, 2020	38.71	40.63	38.71	40.60
3693	NYSE	THS	Fri, Feb 28, 2020	36.92	38.85	36.40	38.11
3692	NYSE	THS	Thu, Feb 27, 2020	38.43	39.04	37.09	37.20
3691	NYSE	THS	Wed, Feb 26, 2020	41.44	41.56	39.34	39.41
3690	NYSE	THS	Tue, Feb 25, 2020	44.03	44.27	40.80	41.26
3689	NYSE	THS	Mon, Feb 24, 2020	43.59	44.16	42.73	44.00
3688	NYSE	THS	Fri, Feb 21, 2020	44.63	44.88	44.31	44.47
3687	NYSE	THS	Thu, Feb 20, 2020	44.67	45.02	44.37	44.98
3686	NYSE	THS	Wed, Feb 19, 2020	44.91	45.25	44.64	44.87
3685	NYSE	THS	Tue, Feb 18, 2020	45.34	45.63	44.13	44.89
3684	NYSE	THS	Fri, Feb 14, 2020	45.01	46.49	44.58	45.75
3683	NYSE	THS	Thu, Feb 13, 2020	46.00	47.29	45.08	45.54
3682	NYSE	THS	Wed, Feb 12, 2020	46.71	46.71	45.81	46.07
3681	NYSE	THS	Tue, Feb 11, 2020	46.61	47.07	46.31	46.41
3680	NYSE	THS	Mon, Feb 10, 2020	46.00	46.59	45.48	46.48
3679	NYSE	THS	Fri, Feb 7, 2020	45.21	46.35	44.82	45.93
3678	NYSE	THS	Thu, Feb 6, 2020	45.58	46.57	45.26	45.26
3677	NYSE	THS	Wed, Feb 5, 2020	45.40	46.13	44.90	45.52
3676	NYSE	THS	Tue, Feb 4, 2020	45.53	45.88	45.05	45.08
3675	NYSE	THS	Mon, Feb 3, 2020	44.67	45.42	44.67	45.12
3674	NYSE	THS	Fri, Jan 31, 2020	44.40	44.81	44.37	44.60
3673	NYSE	THS	Thu, Jan 30, 2020	44.29	44.76	43.93	44.63
3672	NYSE	THS	Wed, Jan 29, 2020	45.18	45.42	44.21	44.26
3671	NYSE	THS	Tue, Jan 28, 2020	45.24	45.88	45.07	45.11
3670	NYSE	THS	Mon, Jan 27, 2020	45.70	45.83	45.16	45.16
3669	NYSE	THS	Fri, Jan 24, 2020	46.74	46.82	45.96	46.19
3668	NYSE	THS	Thu, Jan 23, 2020	46.60	46.99	46.23	46.74
3667	NYSE	THS	Wed, Jan 22, 2020	46.92	47.09	46.71	46.83
3666	NYSE	THS	Tue, Jan 21, 2020	46.85	47.14	46.30	46.91
3665	NYSE	THS	Fri, Jan 17, 2020	47.41	47.56	47.02	47.41
3664	NYSE	THS	Thu, Jan 16, 2020	47.16	47.72	47.02	47.43
3663	NYSE	THS	Wed, Jan 15, 2020	46.54	47.49	46.39	47.02
3662	NYSE	THS	Tue, Jan 14, 2020	46.66	47.08	46.29	46.63
3661	NYSE	THS	Mon, Jan 13, 2020	46.15	47.15	45.90	47.10
3660	NYSE	THS	Fri, Jan 10, 2020	46.48	46.66	46.01	46.06
3659	NYSE	THS	Thu, Jan 9, 2020	46.68	46.92	46.25	46.44
3658	NYSE	THS	Wed, Jan 8, 2020	46.76	47.04	46.43	46.65
3657	NYSE	THS	Tue, Jan 7, 2020	47.39	47.43	46.14	46.68
3656	NYSE	THS	Mon, Jan 6, 2020	47.24	47.70	46.75	47.23
3655	NYSE	THS	Fri, Jan 3, 2020	47.02	47.98	46.90	47.84
3654	NYSE	THS	Thu, Jan 2, 2020	48.53	48.60	47.28	47.42
3653	NYSE	THS	Tue, Dec 31, 2019	47.99	48.75	47.99	48.50
3652	NYSE	THS	Mon, Dec 30, 2019	47.80	48.28	47.56	48.04
3651	NYSE	THS	Fri, Dec 27, 2019	47.74	48.07	47.52	47.79
3650	NYSE	THS	Thu, Dec 26, 2019	47.94	48.39	47.66	47.72
3649	NYSE	THS	Tue, Dec 24, 2019	48.28	48.38	47.89	47.93
3648	NYSE	THS	Mon, Dec 23, 2019	48.48	48.93	48.15	48.17
3647	NYSE	THS	Fri, Dec 20, 2019	49.07	49.19	48.28	48.40
3646	NYSE	THS	Thu, Dec 19, 2019	48.24	49.29	47.81	48.81
3645	NYSE	THS	Wed, Dec 18, 2019	48.19	48.51	47.72	48.00
3644	NYSE	THS	Tue, Dec 17, 2019	49.31	49.40	47.98	48.10
3643	NYSE	THS	Mon, Dec 16, 2019	49.40	50.27	49.32	49.42
3642	NYSE	THS	Fri, Dec 13, 2019	50.20	50.20	49.13	49.18
3641	NYSE	THS	Thu, Dec 12, 2019	49.97	50.45	49.61	50.15
3640	NYSE	THS	Wed, Dec 11, 2019	50.89	51.18	49.90	49.99
3639	NYSE	THS	Tue, Dec 10, 2019	51.52	52.00	50.67	50.84
3638	NYSE	THS	Mon, Dec 9, 2019	51.56	52.23	51.34	51.68
3637	NYSE	THS	Fri, Dec 6, 2019	51.21	51.88	51.05	51.61
3636	NYSE	THS	Thu, Dec 5, 2019	51.00	51.24	50.63	50.85
3635	NYSE	THS	Wed, Dec 4, 2019	49.77	51.11	49.72	50.56
3634	NYSE	THS	Tue, Dec 3, 2019	49.79	50.02	49.38	49.74
3633	NYSE	THS	Mon, Dec 2, 2019	49.27	51.72	49.16	49.77
3632	NYSE	THS	Fri, Nov 29, 2019	49.36	49.60	48.89	48.89
3631	NYSE	THS	Wed, Nov 27, 2019	49.10	49.69	48.80	49.50
3630	NYSE	THS	Tue, Nov 26, 2019	49.55	49.72	48.88	49.01
3629	NYSE	THS	Mon, Nov 25, 2019	48.02	49.72	47.88	49.47
3628	NYSE	THS	Fri, Nov 22, 2019	48.19	48.65	47.64	47.90
3627	NYSE	THS	Thu, Nov 21, 2019	48.97	48.97	47.89	47.93
3626	NYSE	THS	Wed, Nov 20, 2019	48.95	49.69	48.75	49.02
3625	NYSE	THS	Tue, Nov 19, 2019	49.34	49.52	48.89	49.08
3624	NYSE	THS	Mon, Nov 18, 2019	49.50	49.95	49.01	49.45
3623	NYSE	THS	Fri, Nov 15, 2019	49.27	49.97	49.10	49.72
3622	NYSE	THS	Thu, Nov 14, 2019	49.06	49.51	48.56	49.27
3621	NYSE	THS	Wed, Nov 13, 2019	48.83	49.39	48.40	49.07
3620	NYSE	THS	Tue, Nov 12, 2019	49.48	49.58	48.11	48.88
3619	NYSE	THS	Mon, Nov 11, 2019	49.13	50.53	48.87	49.65
3618	NYSE	THS	Fri, Nov 8, 2019	48.76	50.29	48.09	49.09
3617	NYSE	THS	Thu, Nov 7, 2019	49.00	50.65	44.61	48.94
3616	NYSE	THS	Wed, Nov 6, 2019	55.52	55.64	54.47	55.17
3615	NYSE	THS	Tue, Nov 5, 2019	55.03	55.67	54.79	55.38
3614	NYSE	THS	Mon, Nov 4, 2019	55.84	55.84	54.62	54.92
3613	NYSE	THS	Fri, Nov 1, 2019	54.19	56.03	54.19	55.55
3612	NYSE	THS	Thu, Oct 31, 2019	55.30	55.74	53.70	54.02
3611	NYSE	THS	Wed, Oct 30, 2019	55.44	55.49	54.70	55.23
3610	NYSE	THS	Tue, Oct 29, 2019	54.70	55.66	54.26	55.42
3609	NYSE	THS	Mon, Oct 28, 2019	54.41	55.34	54.29	54.54
3608	NYSE	THS	Fri, Oct 25, 2019	54.55	54.87	54.19	54.26
3607	NYSE	THS	Thu, Oct 24, 2019	54.77	55.14	54.31	54.55
3606	NYSE	THS	Wed, Oct 23, 2019	54.79	55.10	54.37	54.74
3605	NYSE	THS	Tue, Oct 22, 2019	54.24	55.30	53.98	54.85
3604	NYSE	THS	Mon, Oct 21, 2019	53.93	54.90	53.91	54.03
3603	NYSE	THS	Fri, Oct 18, 2019	54.11	54.41	53.52	53.92
3602	NYSE	THS	Thu, Oct 17, 2019	53.03	54.52	52.85	54.40
3601	NYSE	THS	Wed, Oct 16, 2019	53.17	53.76	52.72	53.17
3600	NYSE	THS	Tue, Oct 15, 2019	53.40	53.97	53.15	53.16
3599	NYSE	THS	Mon, Oct 14, 2019	53.26	53.88	53.06	53.42
3598	NYSE	THS	Fri, Oct 11, 2019	52.68	53.85	52.50	53.36
3597	NYSE	THS	Thu, Oct 10, 2019	51.53	52.46	51.53	52.33
3596	NYSE	THS	Wed, Oct 9, 2019	52.30	52.30	51.42	51.62
3595	NYSE	THS	Tue, Oct 8, 2019	52.93	52.93	51.63	51.99
3594	NYSE	THS	Mon, Oct 7, 2019	52.89	53.69	52.66	53.07
3593	NYSE	THS	Fri, Oct 4, 2019	52.34	53.35	51.95	53.27
3592	NYSE	THS	Thu, Oct 3, 2019	53.10	53.43	51.82	52.23
3591	NYSE	THS	Wed, Oct 2, 2019	54.45	54.64	52.71	53.20
3590	NYSE	THS	Tue, Oct 1, 2019	55.31	55.79	54.46	54.62
3589	NYSE	THS	Mon, Sep 30, 2019	55.45	55.90	55.07	55.45
3588	NYSE	THS	Fri, Sep 27, 2019	55.22	55.30	54.18	55.19
3587	NYSE	THS	Thu, Sep 26, 2019	55.61	55.76	54.78	55.10
3586	NYSE	THS	Wed, Sep 25, 2019	55.43	55.97	55.20	55.40
3585	NYSE	THS	Tue, Sep 24, 2019	55.93	55.93	54.75	55.31
3584	NYSE	THS	Mon, Sep 23, 2019	56.55	56.88	55.71	55.72
3583	NYSE	THS	Fri, Sep 20, 2019	56.62	57.02	56.03	56.42
3582	NYSE	THS	Thu, Sep 19, 2019	57.65	57.65	56.30	56.45
3581	NYSE	THS	Wed, Sep 18, 2019	58.05	58.13	57.29	57.65
3580	NYSE	THS	Tue, Sep 17, 2019	58.46	58.94	57.53	57.89
3579	NYSE	THS	Mon, Sep 16, 2019	58.23	58.93	58.09	58.62
3578	NYSE	THS	Fri, Sep 13, 2019	58.14	58.97	58.14	58.36
3577	NYSE	THS	Thu, Sep 12, 2019	59.39	59.47	57.75	58.17
3576	NYSE	THS	Wed, Sep 11, 2019	58.18	59.38	57.88	59.09
3575	NYSE	THS	Tue, Sep 10, 2019	55.41	58.28	54.81	58.26
3574	NYSE	THS	Mon, Sep 9, 2019	56.01	56.35	55.23	55.57
3573	NYSE	THS	Fri, Sep 6, 2019	55.20	56.12	54.78	55.91
3572	NYSE	THS	Thu, Sep 5, 2019	52.84	55.27	52.74	55.00
3571	NYSE	THS	Wed, Sep 4, 2019	51.45	52.23	51.23	52.10
3570	NYSE	THS	Tue, Sep 3, 2019	50.33	51.41	50.26	51.22
3569	NYSE	THS	Fri, Aug 30, 2019	49.95	51.31	49.67	50.65
3568	NYSE	THS	Thu, Aug 29, 2019	48.82	50.07	48.80	49.65
3567	NYSE	THS	Wed, Aug 28, 2019	48.80	49.35	48.49	48.57
3566	NYSE	THS	Tue, Aug 27, 2019	49.29	49.43	48.43	48.91
3565	NYSE	THS	Mon, Aug 26, 2019	50.36	50.71	48.86	49.35
3564	NYSE	THS	Fri, Aug 23, 2019	50.04	50.92	49.83	49.96
3563	NYSE	THS	Thu, Aug 22, 2019	49.20	50.34	48.80	50.11
3562	NYSE	THS	Wed, Aug 21, 2019	50.56	50.56	48.97	49.11
3561	NYSE	THS	Tue, Aug 20, 2019	51.04	51.04	50.20	50.25
3560	NYSE	THS	Mon, Aug 19, 2019	51.64	51.64	50.93	51.19
3559	NYSE	THS	Fri, Aug 16, 2019	50.23	51.39	50.00	51.17
3558	NYSE	THS	Thu, Aug 15, 2019	51.04	51.25	49.73	50.07
3557	NYSE	THS	Wed, Aug 14, 2019	51.83	51.83	50.82	50.98
3556	NYSE	THS	Tue, Aug 13, 2019	52.38	53.51	51.96	52.26
3555	NYSE	THS	Mon, Aug 12, 2019	52.19	52.28	51.23	52.17
3554	NYSE	THS	Fri, Aug 9, 2019	53.64	53.64	52.59	52.61
3553	NYSE	THS	Thu, Aug 8, 2019	52.18	53.82	51.78	53.67
3552	NYSE	THS	Wed, Aug 7, 2019	52.51	52.89	51.42	52.58
3551	NYSE	THS	Tue, Aug 6, 2019	53.59	53.98	52.69	52.87
3550	NYSE	THS	Mon, Aug 5, 2019	56.45	56.52	53.27	53.54
3549	NYSE	THS	Fri, Aug 2, 2019	57.64	58.24	56.59	57.07
3548	NYSE	THS	Thu, Aug 1, 2019	55.15	57.39	54.17	56.80
3547	NYSE	THS	Wed, Jul 31, 2019	59.68	60.38	58.75	59.34
3546	NYSE	THS	Tue, Jul 30, 2019	59.42	60.23	59.16	59.68
3545	NYSE	THS	Mon, Jul 29, 2019	59.74	60.04	58.84	59.64
3544	NYSE	THS	Fri, Jul 26, 2019	58.85	59.78	58.59	59.74
3543	NYSE	THS	Thu, Jul 25, 2019	58.32	59.12	58.31	58.60
3542	NYSE	THS	Wed, Jul 24, 2019	57.40	58.74	57.26	58.63
3541	NYSE	THS	Tue, Jul 23, 2019	57.12	57.48	56.81	57.42
3540	NYSE	THS	Mon, Jul 22, 2019	57.10	57.17	56.27	56.86
3539	NYSE	THS	Fri, Jul 19, 2019	56.13	57.34	55.77	57.09
3538	NYSE	THS	Thu, Jul 18, 2019	55.70	56.52	55.10	56.12
3537	NYSE	THS	Wed, Jul 17, 2019	54.64	54.82	53.63	54.54
3536	NYSE	THS	Tue, Jul 16, 2019	55.30	55.46	54.61	54.76
3535	NYSE	THS	Mon, Jul 15, 2019	55.90	55.90	55.21	55.25
3534	NYSE	THS	Fri, Jul 12, 2019	55.48	55.80	54.91	55.57
3533	NYSE	THS	Thu, Jul 11, 2019	56.17	56.45	54.93	55.46
3532	NYSE	THS	Wed, Jul 10, 2019	56.72	57.05	56.10	56.25
3531	NYSE	THS	Tue, Jul 9, 2019	57.39	58.36	56.51	56.85
3530	NYSE	THS	Mon, Jul 8, 2019	56.08	56.50	55.89	56.13
3529	NYSE	THS	Fri, Jul 5, 2019	56.39	56.39	55.43	56.28
3528	NYSE	THS	Wed, Jul 3, 2019	55.11	56.57	55.11	56.55
3527	NYSE	THS	Tue, Jul 2, 2019	54.13	54.89	53.99	54.85
3526	NYSE	THS	Mon, Jul 1, 2019	54.39	54.87	53.97	54.23
3525	NYSE	THS	Fri, Jun 28, 2019	53.96	54.31	53.11	54.10
3524	NYSE	THS	Thu, Jun 27, 2019	52.44	53.81	52.02	53.75
3523	NYSE	THS	Wed, Jun 26, 2019	53.14	53.30	52.42	52.70
3522	NYSE	THS	Tue, Jun 25, 2019	54.52	54.59	53.38	53.48
3521	NYSE	THS	Mon, Jun 24, 2019	55.11	55.42	54.50	54.52
3520	NYSE	THS	Fri, Jun 21, 2019	55.06	55.30	54.33	55.02
3519	NYSE	THS	Thu, Jun 20, 2019	56.40	56.40	54.91	55.22
3518	NYSE	THS	Wed, Jun 19, 2019	55.03	56.24	54.60	56.13
3517	NYSE	THS	Tue, Jun 18, 2019	55.95	55.95	54.34	55.08
3516	NYSE	THS	Mon, Jun 17, 2019	56.00	56.13	55.04	55.84
3515	NYSE	THS	Fri, Jun 14, 2019	55.16	56.08	54.92	55.88
3514	NYSE	THS	Thu, Jun 13, 2019	55.17	55.72	54.83	55.29
3513	NYSE	THS	Wed, Jun 12, 2019	54.52	55.14	54.06	55.13
3512	NYSE	THS	Tue, Jun 11, 2019	53.31	55.01	53.22	54.55
3511	NYSE	THS	Mon, Jun 10, 2019	54.55	54.86	53.03	53.36
3510	NYSE	THS	Fri, Jun 7, 2019	53.58	55.31	53.58	54.55
3509	NYSE	THS	Thu, Jun 6, 2019	53.76	53.88	52.73	53.33
3508	NYSE	THS	Wed, Jun 5, 2019	53.17	53.90	52.93	53.81
3507	NYSE	THS	Tue, Jun 4, 2019	53.25	53.78	52.24	52.86
3506	NYSE	THS	Mon, Jun 3, 2019	52.18	52.96	51.81	52.86
3505	NYSE	THS	Fri, May 31, 2019	52.16	52.26	51.33	52.13
3504	NYSE	THS	Thu, May 30, 2019	53.22	53.71	52.40	52.55
3503	NYSE	THS	Wed, May 29, 2019	53.74	53.93	52.98	53.22
3502	NYSE	THS	Tue, May 28, 2019	55.23	55.67	53.88	54.10
3501	NYSE	THS	Fri, May 24, 2019	55.78	55.89	55.03	55.37
3500	NYSE	THS	Thu, May 23, 2019	56.33	56.67	55.33	55.61
3499	NYSE	THS	Wed, May 22, 2019	56.81	57.10	56.23	56.70
3498	NYSE	THS	Tue, May 21, 2019	57.33	57.54	56.72	56.83
3497	NYSE	THS	Mon, May 20, 2019	58.06	58.25	57.04	57.25
3496	NYSE	THS	Fri, May 17, 2019	58.33	58.88	58.24	58.44
3495	NYSE	THS	Thu, May 16, 2019	58.55	58.68	58.10	58.59
3494	NYSE	THS	Wed, May 15, 2019	58.16	58.61	57.64	58.34
3493	NYSE	THS	Tue, May 14, 2019	58.25	58.66	57.63	58.55
3492	NYSE	THS	Mon, May 13, 2019	57.74	58.50	57.54	58.21
3491	NYSE	THS	Fri, May 10, 2019	57.40	58.34	56.84	58.34
3490	NYSE	THS	Thu, May 9, 2019	56.40	58.00	55.43	57.57
3489	NYSE	THS	Wed, May 8, 2019	56.24	56.90	56.05	56.71
3488	NYSE	THS	Tue, May 7, 2019	56.22	56.81	55.29	56.08
3487	NYSE	THS	Mon, May 6, 2019	57.43	58.14	56.36	56.52
3486	NYSE	THS	Fri, May 3, 2019	59.17	59.40	56.52	58.08
3485	NYSE	THS	Thu, May 2, 2019	60.00	61.00	55.92	59.16
3484	NYSE	THS	Wed, May 1, 2019	66.77	67.55	66.40	66.78
3483	NYSE	THS	Tue, Apr 30, 2019	66.06	67.14	66.02	66.98
3482	NYSE	THS	Mon, Apr 29, 2019	65.90	67.88	65.57	65.78
3481	NYSE	THS	Fri, Apr 26, 2019	64.36	64.79	63.80	64.39
3480	NYSE	THS	Thu, Apr 25, 2019	64.22	64.59	63.92	64.10
3479	NYSE	THS	Wed, Apr 24, 2019	63.91	64.75	63.85	64.40
3478	NYSE	THS	Tue, Apr 23, 2019	63.33	64.75	63.33	64.24
3477	NYSE	THS	Mon, Apr 22, 2019	63.18	63.56	62.70	63.33
3476	NYSE	THS	Thu, Apr 18, 2019	63.25	63.34	62.56	63.16
3475	NYSE	THS	Wed, Apr 17, 2019	64.00	64.00	62.78	63.20
3474	NYSE	THS	Tue, Apr 16, 2019	64.21	64.54	63.80	63.95
3473	NYSE	THS	Mon, Apr 15, 2019	63.41	64.26	63.41	64.17
3472	NYSE	THS	Fri, Apr 12, 2019	63.80	64.24	63.29	63.49
3471	NYSE	THS	Thu, Apr 11, 2019	64.01	64.18	63.22	63.84
3470	NYSE	THS	Wed, Apr 10, 2019	62.64	63.79	62.62	63.67
3469	NYSE	THS	Tue, Apr 9, 2019	62.72	63.11	62.28	62.59
3468	NYSE	THS	Mon, Apr 8, 2019	61.97	63.05	61.45	62.94
3467	NYSE	THS	Fri, Apr 5, 2019	61.96	62.38	61.38	61.85
3466	NYSE	THS	Thu, Apr 4, 2019	61.70	62.10	61.08	61.79
3465	NYSE	THS	Wed, Apr 3, 2019	62.71	62.72	61.59	61.62
3464	NYSE	THS	Tue, Apr 2, 2019	63.40	63.54	62.33	62.54
3463	NYSE	THS	Mon, Apr 1, 2019	64.71	64.91	63.02	63.33
3462	NYSE	THS	Fri, Mar 29, 2019	64.43	64.69	63.59	64.55
3461	NYSE	THS	Thu, Mar 28, 2019	64.00	64.39	63.13	64.19
3460	NYSE	THS	Wed, Mar 27, 2019	64.01	64.49	63.49	63.91
3459	NYSE	THS	Tue, Mar 26, 2019	64.28	64.43	63.68	64.02
3458	NYSE	THS	Mon, Mar 25, 2019	62.00	64.25	61.95	63.94
3457	NYSE	THS	Fri, Mar 22, 2019	62.26	62.71	61.24	61.34
3456	NYSE	THS	Thu, Mar 21, 2019	60.68	62.78	60.67	62.41
3455	NYSE	THS	Wed, Mar 20, 2019	61.13	61.48	60.44	60.65
3454	NYSE	THS	Tue, Mar 19, 2019	61.34	61.34	60.68	61.04
3453	NYSE	THS	Mon, Mar 18, 2019	60.42	61.39	60.42	61.33
3452	NYSE	THS	Fri, Mar 15, 2019	59.73	60.64	59.58	60.60
3451	NYSE	THS	Thu, Mar 14, 2019	58.76	59.84	58.66	59.68
3450	NYSE	THS	Wed, Mar 13, 2019	58.53	58.75	57.94	58.71
3449	NYSE	THS	Tue, Mar 12, 2019	59.52	59.56	58.45	58.52
3448	NYSE	THS	Mon, Mar 11, 2019	59.21	59.56	59.01	59.47
3447	NYSE	THS	Fri, Mar 8, 2019	59.08	59.44	58.31	59.25
3446	NYSE	THS	Thu, Mar 7, 2019	59.28	59.92	58.78	59.16
3445	NYSE	THS	Wed, Mar 6, 2019	59.66	59.66	58.81	59.25
3444	NYSE	THS	Tue, Mar 5, 2019	59.78	60.00	59.17	59.64
3443	NYSE	THS	Mon, Mar 4, 2019	61.00	61.40	58.98	59.83
3442	NYSE	THS	Fri, Mar 1, 2019	60.71	61.17	60.43	60.99
3441	NYSE	THS	Thu, Feb 28, 2019	60.15	61.01	59.87	60.58
3440	NYSE	THS	Wed, Feb 27, 2019	60.00	60.20	59.49	60.12
3439	NYSE	THS	Tue, Feb 26, 2019	60.67	60.94	59.58	60.02
3438	NYSE	THS	Mon, Feb 25, 2019	61.03	61.26	60.17	60.43
3437	NYSE	THS	Fri, Feb 22, 2019	59.83	61.10	59.70	60.98
3436	NYSE	THS	Thu, Feb 21, 2019	59.82	60.95	59.47	60.83
3435	NYSE	THS	Wed, Feb 20, 2019	60.06	60.49	59.72	59.86
3434	NYSE	THS	Tue, Feb 19, 2019	59.90	60.27	59.45	60.00
3433	NYSE	THS	Fri, Feb 15, 2019	59.46	61.48	59.46	59.95
3432	NYSE	THS	Thu, Feb 14, 2019	56.75	60.30	55.00	59.03
3431	NYSE	THS	Wed, Feb 13, 2019	59.95	60.27	59.44	59.93
3430	NYSE	THS	Tue, Feb 12, 2019	59.17	60.25	58.84	59.92
3429	NYSE	THS	Mon, Feb 11, 2019	58.68	59.18	58.62	58.91
3428	NYSE	THS	Fri, Feb 8, 2019	57.98	58.65	57.98	58.60
3427	NYSE	THS	Thu, Feb 7, 2019	57.73	58.23	57.17	58.14
3426	NYSE	THS	Wed, Feb 6, 2019	58.48	59.07	57.91	58.39
3425	NYSE	THS	Tue, Feb 5, 2019	58.07	58.97	57.90	58.69
3424	NYSE	THS	Mon, Feb 4, 2019	57.92	58.64	57.29	58.05
3423	NYSE	THS	Fri, Feb 1, 2019	58.38	58.51	57.52	57.73
3422	NYSE	THS	Thu, Jan 31, 2019	57.24	58.49	57.08	58.36
3421	NYSE	THS	Wed, Jan 30, 2019	57.26	57.80	56.83	57.33
3420	NYSE	THS	Tue, Jan 29, 2019	57.27	57.49	56.59	56.95
3419	NYSE	THS	Mon, Jan 28, 2019	56.55	57.50	56.28	57.23
3418	NYSE	THS	Fri, Jan 25, 2019	57.66	57.75	56.60	56.88
3417	NYSE	THS	Thu, Jan 24, 2019	57.40	57.74	56.44	57.41
3416	NYSE	THS	Wed, Jan 23, 2019	58.14	59.20	57.56	57.73
3415	NYSE	THS	Tue, Jan 22, 2019	58.51	58.72	56.93	57.85
3414	NYSE	THS	Fri, Jan 18, 2019	60.00	60.17	58.44	58.63
3413	NYSE	THS	Thu, Jan 17, 2019	58.68	60.58	58.00	59.96
3412	NYSE	THS	Wed, Jan 16, 2019	59.14	59.72	58.47	58.69
3411	NYSE	THS	Tue, Jan 15, 2019	58.21	58.95	57.69	58.82
3410	NYSE	THS	Mon, Jan 14, 2019	57.16	58.35	56.84	57.99
3409	NYSE	THS	Fri, Jan 11, 2019	56.49	57.49	56.08	57.16
3408	NYSE	THS	Thu, Jan 10, 2019	55.13	57.15	54.62	56.37
3407	NYSE	THS	Wed, Jan 9, 2019	54.59	55.29	54.21	55.02
3406	NYSE	THS	Tue, Jan 8, 2019	53.65	54.52	53.60	54.33
3405	NYSE	THS	Mon, Jan 7, 2019	52.51	53.88	52.51	53.54
3404	NYSE	THS	Fri, Jan 4, 2019	51.29	53.08	51.01	52.54
3403	NYSE	THS	Thu, Jan 3, 2019	50.50	52.16	50.17	51.06
3402	NYSE	THS	Wed, Jan 2, 2019	50.27	51.70	49.31	50.70
3401	NYSE	THS	Mon, Dec 31, 2018	49.98	50.97	49.21	50.71
3400	NYSE	THS	Fri, Dec 28, 2018	50.11	50.92	49.45	49.81
3399	NYSE	THS	Thu, Dec 27, 2018	50.31	50.31	48.49	50.16
3398	NYSE	THS	Wed, Dec 26, 2018	48.60	50.62	48.31	50.46
3397	NYSE	THS	Mon, Dec 24, 2018	49.51	49.72	48.04	48.36
3396	NYSE	THS	Fri, Dec 21, 2018	50.62	52.67	49.42	49.91
3395	NYSE	THS	Thu, Dec 20, 2018	50.99	51.65	50.05	50.83
3394	NYSE	THS	Wed, Dec 19, 2018	52.24	52.77	51.13	51.35
3393	NYSE	THS	Tue, Dec 18, 2018	51.63	52.79	50.58	51.72
3392	NYSE	THS	Mon, Dec 17, 2018	53.99	54.48	51.07	51.26
3391	NYSE	THS	Fri, Dec 14, 2018	54.25	54.56	53.61	54.01
3390	NYSE	THS	Thu, Dec 13, 2018	54.11	54.91	53.33	54.66
3389	NYSE	THS	Wed, Dec 12, 2018	52.53	55.09	51.70	54.05
3388	NYSE	THS	Tue, Dec 11, 2018	49.41	53.26	49.41	51.71
3387	NYSE	THS	Mon, Dec 10, 2018	50.05	50.05	47.85	48.94
3386	NYSE	THS	Fri, Dec 7, 2018	50.02	50.73	49.70	50.12
3385	NYSE	THS	Thu, Dec 6, 2018	49.86	50.18	48.41	50.05
3384	NYSE	THS	Tue, Dec 4, 2018	52.22	52.45	49.76	50.02
3383	NYSE	THS	Mon, Dec 3, 2018	52.36	52.77	50.81	51.92
3382	NYSE	THS	Fri, Nov 30, 2018	52.46	53.91	52.38	52.60
3381	NYSE	THS	Thu, Nov 29, 2018	51.61	52.99	50.99	52.52
3380	NYSE	THS	Wed, Nov 28, 2018	52.08	52.47	51.32	51.67
3379	NYSE	THS	Tue, Nov 27, 2018	52.30	52.65	51.25	52.40
3378	NYSE	THS	Mon, Nov 26, 2018	53.23	53.74	51.69	52.32
3377	NYSE	THS	Fri, Nov 23, 2018	53.46	53.75	52.71	53.00
3376	NYSE	THS	Wed, Nov 21, 2018	53.42	54.10	53.24	53.66
3375	NYSE	THS	Tue, Nov 20, 2018	52.50	53.77	52.23	53.50
3374	NYSE	THS	Mon, Nov 19, 2018	52.57	52.93	52.10	52.79
3373	NYSE	THS	Fri, Nov 16, 2018	50.97	52.34	50.97	51.88
3372	NYSE	THS	Thu, Nov 15, 2018	49.93	51.25	49.16	51.21
3371	NYSE	THS	Wed, Nov 14, 2018	50.65	51.03	49.79	50.06
3370	NYSE	THS	Tue, Nov 13, 2018	49.99	50.58	49.54	50.40
3369	NYSE	THS	Mon, Nov 12, 2018	48.28	50.12	48.21	49.65
3368	NYSE	THS	Fri, Nov 9, 2018	48.19	48.71	47.98	48.52
3367	NYSE	THS	Thu, Nov 8, 2018	48.93	49.21	47.99	48.32
3366	NYSE	THS	Wed, Nov 7, 2018	48.28	49.11	47.41	49.04
3365	NYSE	THS	Tue, Nov 6, 2018	45.79	49.03	45.65	48.22
3364	NYSE	THS	Mon, Nov 5, 2018	44.61	47.05	44.61	45.82
3363	NYSE	THS	Fri, Nov 2, 2018	42.77	45.62	42.77	44.68
3362	NYSE	THS	Thu, Nov 1, 2018	46.27	46.82	41.18	44.00
3361	NYSE	THS	Wed, Oct 31, 2018	46.96	47.39	45.31	45.56
3360	NYSE	THS	Tue, Oct 30, 2018	45.80	47.12	45.58	46.91
3359	NYSE	THS	Mon, Oct 29, 2018	45.84	46.79	44.98	45.51
3358	NYSE	THS	Fri, Oct 26, 2018	47.21	47.21	45.13	45.28
3357	NYSE	THS	Thu, Oct 25, 2018	47.65	47.92	47.17	47.59
3356	NYSE	THS	Wed, Oct 24, 2018	47.99	48.64	47.52	47.78
3355	NYSE	THS	Tue, Oct 23, 2018	47.81	48.18	47.01	47.89
3354	NYSE	THS	Mon, Oct 22, 2018	48.64	49.15	47.94	48.19
3353	NYSE	THS	Fri, Oct 19, 2018	47.56	48.92	47.30	48.60
3352	NYSE	THS	Thu, Oct 18, 2018	47.88	48.27	47.08	47.20
3351	NYSE	THS	Wed, Oct 17, 2018	48.43	48.58	47.22	47.91
3350	NYSE	THS	Tue, Oct 16, 2018	47.75	48.95	47.31	48.64
3349	NYSE	THS	Mon, Oct 15, 2018	46.38	47.99	46.38	47.65
3348	NYSE	THS	Fri, Oct 12, 2018	46.11	46.76	45.25	46.46
3347	NYSE	THS	Thu, Oct 11, 2018	46.10	46.54	45.48	45.65
3346	NYSE	THS	Wed, Oct 10, 2018	46.19	47.23	45.16	46.10
3345	NYSE	THS	Tue, Oct 9, 2018	46.57	46.81	45.86	46.00
3344	NYSE	THS	Mon, Oct 8, 2018	46.35	46.75	45.97	46.59
3343	NYSE	THS	Fri, Oct 5, 2018	46.58	46.95	45.85	46.50
3342	NYSE	THS	Thu, Oct 4, 2018	46.64	47.06	46.26	46.72
3341	NYSE	THS	Wed, Oct 3, 2018	46.78	47.34	45.66	46.70
3340	NYSE	THS	Tue, Oct 2, 2018	46.98	47.88	46.56	47.34
3339	NYSE	THS	Mon, Oct 1, 2018	48.16	48.63	46.51	46.92
3338	NYSE	THS	Fri, Sep 28, 2018	48.20	48.64	46.72	47.85
3337	NYSE	THS	Thu, Sep 27, 2018	49.37	49.85	47.85	48.23
3336	NYSE	THS	Wed, Sep 26, 2018	49.48	50.31	48.77	49.61
3335	NYSE	THS	Tue, Sep 25, 2018	51.36	51.40	49.36	49.58
3334	NYSE	THS	Mon, Sep 24, 2018	51.85	52.25	50.40	51.40
3333	NYSE	THS	Fri, Sep 21, 2018	53.22	53.70	51.94	52.05
3332	NYSE	THS	Thu, Sep 20, 2018	52.98	54.26	52.03	53.24
3331	NYSE	THS	Wed, Sep 19, 2018	53.89	54.14	52.68	52.73
3330	NYSE	THS	Tue, Sep 18, 2018	54.22	54.75	53.56	53.92
3329	NYSE	THS	Mon, Sep 17, 2018	54.95	55.32	54.23	54.41
3328	NYSE	THS	Fri, Sep 14, 2018	55.55	55.56	54.78	54.90
3327	NYSE	THS	Thu, Sep 13, 2018	55.10	55.60	54.44	55.43
3326	NYSE	THS	Wed, Sep 12, 2018	54.07	55.13	53.88	55.01
3325	NYSE	THS	Tue, Sep 11, 2018	54.17	54.58	53.04	53.99
3324	NYSE	THS	Mon, Sep 10, 2018	54.20	54.51	53.69	54.27
3323	NYSE	THS	Fri, Sep 7, 2018	53.08	54.13	52.47	54.10
3322	NYSE	THS	Thu, Sep 6, 2018	53.21	53.76	53.00	53.23
3321	NYSE	THS	Wed, Sep 5, 2018	51.98	53.20	51.98	53.18
3320	NYSE	THS	Tue, Sep 4, 2018	51.99	52.34	51.48	52.13
3319	NYSE	THS	Fri, Aug 31, 2018	51.36	52.16	50.85	52.10
3318	NYSE	THS	Thu, Aug 30, 2018	51.71	52.26	51.10	51.24
3317	NYSE	THS	Wed, Aug 29, 2018	51.46	52.02	51.01	51.99
3316	NYSE	THS	Tue, Aug 28, 2018	52.13	52.46	50.79	51.30
3315	NYSE	THS	Mon, Aug 27, 2018	53.31	53.66	52.30	52.40
3314	NYSE	THS	Fri, Aug 24, 2018	52.00	53.15	51.39	53.06
3313	NYSE	THS	Thu, Aug 23, 2018	51.09	51.89	50.82	51.77
3312	NYSE	THS	Wed, Aug 22, 2018	50.89	51.40	50.58	51.27
3311	NYSE	THS	Tue, Aug 21, 2018	50.99	51.14	50.22	50.88
3310	NYSE	THS	Mon, Aug 20, 2018	50.75	51.38	50.42	51.00
3309	NYSE	THS	Fri, Aug 17, 2018	50.02	51.28	49.88	50.93
3308	NYSE	THS	Thu, Aug 16, 2018	49.71	50.49	49.65	50.07
3307	NYSE	THS	Wed, Aug 15, 2018	49.21	49.97	48.75	49.52
3306	NYSE	THS	Tue, Aug 14, 2018	48.35	49.41	48.34	49.15
3305	NYSE	THS	Mon, Aug 13, 2018	48.24	48.24	47.28	48.11
3304	NYSE	THS	Fri, Aug 10, 2018	48.79	49.01	48.25	48.36
3303	NYSE	THS	Thu, Aug 9, 2018	48.82	49.66	48.57	49.20
3302	NYSE	THS	Wed, Aug 8, 2018	49.44	49.59	48.69	48.85
3301	NYSE	THS	Tue, Aug 7, 2018	50.47	50.52	49.19	49.43
3300	NYSE	THS	Mon, Aug 6, 2018	51.11	51.47	50.23	50.60
3299	NYSE	THS	Fri, Aug 3, 2018	51.19	52.60	50.50	51.00
3298	NYSE	THS	Thu, Aug 2, 2018	47.91	51.45	47.91	49.70
3297	NYSE	THS	Wed, Aug 1, 2018	47.52	47.92	46.53	46.98
3296	NYSE	THS	Tue, Jul 31, 2018	47.71	47.80	47.01	47.49
3295	NYSE	THS	Mon, Jul 30, 2018	47.93	48.32	47.28	47.69
3294	NYSE	THS	Fri, Jul 27, 2018	48.85	48.85	47.85	48.02
3293	NYSE	THS	Thu, Jul 26, 2018	49.13	50.00	48.70	48.85
3292	NYSE	THS	Wed, Jul 25, 2018	49.36	49.83	48.48	48.69
3291	NYSE	THS	Tue, Jul 24, 2018	50.72	50.72	49.60	49.85
3290	NYSE	THS	Mon, Jul 23, 2018	51.85	51.97	49.96	50.82
3289	NYSE	THS	Fri, Jul 20, 2018	52.29	52.32	51.56	51.75
3288	NYSE	THS	Thu, Jul 19, 2018	51.74	52.46	51.43	52.16
3287	NYSE	THS	Wed, Jul 18, 2018	52.29	52.29	51.35	51.84
3286	NYSE	THS	Tue, Jul 17, 2018	51.59	52.65	51.51	52.25
3285	NYSE	THS	Mon, Jul 16, 2018	52.87	53.33	51.80	52.01
3284	NYSE	THS	Fri, Jul 13, 2018	52.84	53.33	52.37	52.94
3283	NYSE	THS	Thu, Jul 12, 2018	52.65	52.97	52.35	52.84
3282	NYSE	THS	Wed, Jul 11, 2018	52.93	53.72	52.29	52.50
3281	NYSE	THS	Tue, Jul 10, 2018	53.12	53.23	52.38	52.82
3280	NYSE	THS	Mon, Jul 9, 2018	54.40	54.40	52.89	53.04
3279	NYSE	THS	Fri, Jul 6, 2018	53.42	54.09	53.02	53.90
3278	NYSE	THS	Thu, Jul 5, 2018	53.01	53.47	52.55	53.42
3277	NYSE	THS	Tue, Jul 3, 2018	52.68	53.59	52.29	52.77
3276	NYSE	THS	Mon, Jul 2, 2018	52.01	52.42	51.80	52.34
3275	NYSE	THS	Fri, Jun 29, 2018	53.33	53.33	52.41	52.51
3274	NYSE	THS	Thu, Jun 28, 2018	53.30	53.74	52.57	53.18
3273	NYSE	THS	Wed, Jun 27, 2018	53.66	54.46	52.83	53.22
3272	NYSE	THS	Tue, Jun 26, 2018	53.97	53.97	53.03	53.71
3271	NYSE	THS	Mon, Jun 25, 2018	53.79	54.22	53.27	53.87
3270	NYSE	THS	Fri, Jun 22, 2018	54.00	54.51	53.46	53.56
3269	NYSE	THS	Thu, Jun 21, 2018	53.84	54.03	53.30	53.69
3268	NYSE	THS	Wed, Jun 20, 2018	53.39	53.91	52.71	53.84
3267	NYSE	THS	Tue, Jun 19, 2018	51.75	53.46	51.38	53.37
3266	NYSE	THS	Mon, Jun 18, 2018	52.73	52.73	51.73	52.04
3265	NYSE	THS	Fri, Jun 15, 2018	52.35	52.79	51.83	52.67
3264	NYSE	THS	Thu, Jun 14, 2018	51.87	52.34	51.50	52.26
3263	NYSE	THS	Wed, Jun 13, 2018	52.23	52.45	51.38	51.86
3262	NYSE	THS	Tue, Jun 12, 2018	50.48	52.65	50.00	52.18
3261	NYSE	THS	Mon, Jun 11, 2018	49.76	50.60	49.21	50.43
3260	NYSE	THS	Fri, Jun 8, 2018	48.65	49.71	48.21	49.61
3259	NYSE	THS	Thu, Jun 7, 2018	47.91	48.89	47.10	48.75
3258	NYSE	THS	Wed, Jun 6, 2018	48.44	48.44	47.64	48.17
3257	NYSE	THS	Tue, Jun 5, 2018	49.30	49.48	48.04	48.51
3256	NYSE	THS	Mon, Jun 4, 2018	48.99	49.50	48.60	49.46
3255	NYSE	THS	Fri, Jun 1, 2018	48.26	48.91	47.58	48.61
3254	NYSE	THS	Thu, May 31, 2018	48.15	48.15	47.28	47.91
3253	NYSE	THS	Wed, May 30, 2018	47.26	48.18	46.58	48.12
3252	NYSE	THS	Tue, May 29, 2018	46.99	47.42	46.76	47.22
3251	NYSE	THS	Fri, May 25, 2018	46.66	47.26	46.31	47.21
3250	NYSE	THS	Thu, May 24, 2018	46.43	46.80	45.93	46.59
3249	NYSE	THS	Wed, May 23, 2018	46.43	46.92	46.30	46.66
3248	NYSE	THS	Tue, May 22, 2018	46.89	47.45	46.57	46.67
3247	NYSE	THS	Mon, May 21, 2018	46.43	46.89	45.80	46.83
3246	NYSE	THS	Fri, May 18, 2018	46.45	46.75	45.28	46.28
3245	NYSE	THS	Thu, May 17, 2018	47.25	47.38	46.34	46.75
3244	NYSE	THS	Wed, May 16, 2018	46.79	47.32	46.65	47.12
3243	NYSE	THS	Tue, May 15, 2018	46.38	47.21	46.11	46.67
3242	NYSE	THS	Mon, May 14, 2018	47.32	47.32	46.36	46.54
3241	NYSE	THS	Fri, May 11, 2018	47.07	47.52	46.50	47.01
3240	NYSE	THS	Thu, May 10, 2018	46.19	47.23	46.10	46.80
3239	NYSE	THS	Wed, May 9, 2018	45.31	46.32	44.92	46.00
3238	NYSE	THS	Tue, May 8, 2018	44.69	45.28	44.11	45.04
3237	NYSE	THS	Mon, May 7, 2018	44.12	44.98	43.20	44.76
3236	NYSE	THS	Fri, May 4, 2018	39.80	44.86	39.52	44.16
3235	NYSE	THS	Thu, May 3, 2018	37.60	41.72	37.57	39.83
3234	NYSE	THS	Wed, May 2, 2018	38.50	38.77	36.43	36.62
3233	NYSE	THS	Tue, May 1, 2018	38.49	39.05	38.06	38.41
3232	NYSE	THS	Mon, Apr 30, 2018	39.00	39.19	38.47	38.50
3231	NYSE	THS	Fri, Apr 27, 2018	38.75	39.53	38.69	38.77
3230	NYSE	THS	Thu, Apr 26, 2018	38.81	38.81	37.58	38.58
3229	NYSE	THS	Wed, Apr 25, 2018	38.30	39.06	38.05	38.68
3228	NYSE	THS	Tue, Apr 24, 2018	38.23	38.49	37.85	38.43
3227	NYSE	THS	Mon, Apr 23, 2018	38.28	38.51	37.85	38.23
3226	NYSE	THS	Fri, Apr 20, 2018	39.04	39.16	38.02	38.18
3225	NYSE	THS	Thu, Apr 19, 2018	39.62	39.77	38.83	38.93
3224	NYSE	THS	Wed, Apr 18, 2018	39.27	39.83	39.04	39.73
3223	NYSE	THS	Tue, Apr 17, 2018	39.64	39.83	38.86	39.29
3222	NYSE	THS	Mon, Apr 16, 2018	39.19	39.73	38.46	39.57
3221	NYSE	THS	Fri, Apr 13, 2018	39.18	39.49	38.80	39.27
3220	NYSE	THS	Thu, Apr 12, 2018	39.27	39.68	38.72	39.13
3219	NYSE	THS	Wed, Apr 11, 2018	38.83	39.64	38.30	39.25
3218	NYSE	THS	Tue, Apr 10, 2018	39.73	39.75	39.01	39.07
3217	NYSE	THS	Mon, Apr 9, 2018	38.90	39.90	38.12	39.33
3216	NYSE	THS	Fri, Apr 6, 2018	39.13	39.70	38.58	38.81
3215	NYSE	THS	Thu, Apr 5, 2018	39.41	39.99	38.90	39.23
3214	NYSE	THS	Wed, Apr 4, 2018	37.51	39.23	37.51	39.12
3213	NYSE	THS	Tue, Apr 3, 2018	37.75	38.10	36.88	37.91
3212	NYSE	THS	Mon, Apr 2, 2018	38.24	38.77	37.52	37.68
3211	NYSE	THS	Thu, Mar 29, 2018	38.40	38.90	38.12	38.27
3210	NYSE	THS	Wed, Mar 28, 2018	37.59	38.19	37.34	38.11
3209	NYSE	THS	Tue, Mar 27, 2018	37.77	38.58	37.31	37.80
3208	NYSE	THS	Mon, Mar 26, 2018	37.63	38.06	36.62	37.54
3207	NYSE	THS	Fri, Mar 23, 2018	38.28	38.63	37.33	37.35
3206	NYSE	THS	Thu, Mar 22, 2018	38.55	38.91	38.20	38.21
3205	NYSE	THS	Wed, Mar 21, 2018	40.13	40.41	38.40	38.59
3204	NYSE	THS	Tue, Mar 20, 2018	40.40	40.43	39.93	40.37
3203	NYSE	THS	Mon, Mar 19, 2018	41.17	41.38	40.28	40.42
3202	NYSE	THS	Fri, Mar 16, 2018	41.13	41.61	40.80	41.41
3201	NYSE	THS	Thu, Mar 15, 2018	42.67	42.97	41.03	41.20
3200	NYSE	THS	Wed, Mar 14, 2018	43.18	43.38	42.64	42.70
3199	NYSE	THS	Tue, Mar 13, 2018	43.15	43.45	42.59	42.99
3198	NYSE	THS	Mon, Mar 12, 2018	42.13	43.15	41.93	42.87
3197	NYSE	THS	Fri, Mar 9, 2018	42.62	42.79	41.64	42.02
3196	NYSE	THS	Thu, Mar 8, 2018	42.00	42.35	41.69	42.32
3195	NYSE	THS	Wed, Mar 7, 2018	41.56	42.07	41.20	41.95
3194	NYSE	THS	Tue, Mar 6, 2018	41.07	42.22	40.61	41.95
3193	NYSE	THS	Mon, Mar 5, 2018	40.95	42.22	40.40	41.06
3192	NYSE	THS	Fri, Mar 2, 2018	37.38	39.95	37.19	39.50
3191	NYSE	THS	Thu, Mar 1, 2018	38.00	38.88	37.66	37.79
3190	NYSE	THS	Wed, Feb 28, 2018	38.33	38.86	37.82	38.02
3189	NYSE	THS	Tue, Feb 27, 2018	39.25	39.68	38.25	38.34
3188	NYSE	THS	Mon, Feb 26, 2018	39.86	40.08	38.98	39.38
3187	NYSE	THS	Fri, Feb 23, 2018	39.48	39.84	39.00	39.64
3186	NYSE	THS	Thu, Feb 22, 2018	39.99	40.46	39.00	39.39
3185	NYSE	THS	Wed, Feb 21, 2018	40.38	41.20	39.91	39.95
3184	NYSE	THS	Tue, Feb 20, 2018	38.29	40.50	38.29	40.38
3183	NYSE	THS	Fri, Feb 16, 2018	37.42	39.65	37.42	38.28
3182	NYSE	THS	Thu, Feb 15, 2018	36.69	39.22	36.35	37.48
3181	NYSE	THS	Wed, Feb 14, 2018	41.06	43.87	41.02	43.01
3180	NYSE	THS	Tue, Feb 13, 2018	41.32	41.57	40.57	41.39
3179	NYSE	THS	Mon, Feb 12, 2018	42.20	42.27	41.21	41.48
3178	NYSE	THS	Fri, Feb 9, 2018	42.20	42.52	41.03	42.14
3177	NYSE	THS	Thu, Feb 8, 2018	42.39	42.91	41.48	41.92
3176	NYSE	THS	Wed, Feb 7, 2018	42.66	43.01	41.95	42.48
3175	NYSE	THS	Tue, Feb 6, 2018	42.46	43.36	41.87	42.98
3174	NYSE	THS	Mon, Feb 5, 2018	44.70	45.39	43.19	43.25
3173	NYSE	THS	Fri, Feb 2, 2018	46.83	46.83	44.43	45.04
3172	NYSE	THS	Thu, Feb 1, 2018	46.96	47.90	46.68	47.03
3171	NYSE	THS	Wed, Jan 31, 2018	47.54	47.71	46.65	47.16
3170	NYSE	THS	Tue, Jan 30, 2018	47.36	48.47	47.22	47.46
3169	NYSE	THS	Mon, Jan 29, 2018	46.16	47.52	46.12	47.45
3168	NYSE	THS	Fri, Jan 26, 2018	48.24	48.51	46.45	46.57
3167	NYSE	THS	Thu, Jan 25, 2018	49.28	49.42	48.07	48.18
3166	NYSE	THS	Wed, Jan 24, 2018	49.80	50.05	49.12	49.18
3165	NYSE	THS	Tue, Jan 23, 2018	49.77	50.08	49.52	49.88
3164	NYSE	THS	Mon, Jan 22, 2018	49.41	50.15	49.33	49.86
3163	NYSE	THS	Fri, Jan 19, 2018	49.50	49.67	49.24	49.55
3162	NYSE	THS	Thu, Jan 18, 2018	49.68	50.05	49.35	49.52
3161	NYSE	THS	Wed, Jan 17, 2018	49.78	50.46	49.78	50.09
3160	NYSE	THS	Tue, Jan 16, 2018	49.09	50.16	48.92	49.73
3159	NYSE	THS	Fri, Jan 12, 2018	49.10	49.33	48.22	48.87
3158	NYSE	THS	Thu, Jan 11, 2018	49.15	49.37	48.71	49.10
3157	NYSE	THS	Wed, Jan 10, 2018	49.05	49.23	48.66	48.88
3156	NYSE	THS	Tue, Jan 9, 2018	50.21	50.23	49.33	49.45
3155	NYSE	THS	Mon, Jan 8, 2018	49.88	50.36	49.41	50.08
3154	NYSE	THS	Fri, Jan 5, 2018	50.13	50.13	49.43	49.70
3153	NYSE	THS	Thu, Jan 4, 2018	49.72	50.27	49.33	49.90
3152	NYSE	THS	Wed, Jan 3, 2018	49.07	49.42	48.77	49.38
3151	NYSE	THS	Tue, Jan 2, 2018	49.54	49.72	48.12	49.10
3150	NYSE	THS	Fri, Dec 29, 2017	48.54	49.83	48.54	49.46
3149	NYSE	THS	Thu, Dec 28, 2017	48.30	48.56	47.85	48.54
3148	NYSE	THS	Wed, Dec 27, 2017	48.32	49.05	48.20	48.37
3147	NYSE	THS	Tue, Dec 26, 2017	48.56	48.99	48.06	48.15
3146	NYSE	THS	Fri, Dec 22, 2017	48.62	48.85	48.40	48.53
3145	NYSE	THS	Thu, Dec 21, 2017	48.63	49.11	48.47	48.61
3144	NYSE	THS	Wed, Dec 20, 2017	49.07	49.08	47.85	48.62
3143	NYSE	THS	Tue, Dec 19, 2017	48.98	49.18	48.60	48.80
3142	NYSE	THS	Mon, Dec 18, 2017	47.35	49.40	47.35	48.86
3141	NYSE	THS	Fri, Dec 15, 2017	46.88	47.78	46.88	47.06
3140	NYSE	THS	Thu, Dec 14, 2017	46.90	47.62	46.64	46.81
3139	NYSE	THS	Wed, Dec 13, 2017	45.56	47.05	45.34	46.98
3138	NYSE	THS	Tue, Dec 12, 2017	46.81	47.08	46.35	46.54
3137	NYSE	THS	Mon, Dec 11, 2017	46.62	47.15	46.55	46.69
3136	NYSE	THS	Fri, Dec 8, 2017	47.06	47.06	45.87	46.83
3135	NYSE	THS	Thu, Dec 7, 2017	46.19	47.38	45.88	47.05
3134	NYSE	THS	Wed, Dec 6, 2017	45.35	46.75	45.22	46.45
3133	NYSE	THS	Tue, Dec 5, 2017	46.19	46.47	45.21	45.50
3132	NYSE	THS	Mon, Dec 4, 2017	46.49	47.19	45.98	46.08
3131	NYSE	THS	Fri, Dec 1, 2017	45.89	46.25	45.29	46.07
3130	NYSE	THS	Thu, Nov 30, 2017	45.94	46.26	45.11	46.02
3129	NYSE	THS	Wed, Nov 29, 2017	44.37	46.02	44.29	45.78
3128	NYSE	THS	Tue, Nov 28, 2017	44.07	44.67	43.92	44.26
3127	NYSE	THS	Mon, Nov 27, 2017	44.07	44.30	43.81	44.07
3126	NYSE	THS	Fri, Nov 24, 2017	44.48	44.48	43.55	44.08
3125	NYSE	THS	Wed, Nov 22, 2017	44.18	44.35	43.91	44.29
3124	NYSE	THS	Tue, Nov 21, 2017	44.06	44.35	43.71	44.07
3123	NYSE	THS	Mon, Nov 20, 2017	43.76	44.26	43.48	44.00
3122	NYSE	THS	Fri, Nov 17, 2017	42.52	43.74	42.52	43.66
3121	NYSE	THS	Thu, Nov 16, 2017	43.17	43.41	42.43	42.86
3120	NYSE	THS	Wed, Nov 15, 2017	41.50	42.57	40.54	41.87
3119	NYSE	THS	Tue, Nov 14, 2017	43.11	43.27	41.56	42.00
3118	NYSE	THS	Mon, Nov 13, 2017	43.16	43.47	42.95	43.26
3117	NYSE	THS	Fri, Nov 10, 2017	42.24	43.13	41.87	43.08
3116	NYSE	THS	Thu, Nov 9, 2017	43.26	43.43	42.54	42.58
3115	NYSE	THS	Wed, Nov 8, 2017	42.85	43.28	42.53	43.00
3114	NYSE	THS	Tue, Nov 7, 2017	42.79	43.14	42.37	42.74
3113	NYSE	THS	Mon, Nov 6, 2017	42.08	43.14	42.01	42.57
3112	NYSE	THS	Fri, Nov 3, 2017	40.45	44.31	40.26	42.16
3111	NYSE	THS	Thu, Nov 2, 2017	51.30	52.59	40.50	43.03
3110	NYSE	THS	Wed, Nov 1, 2017	66.52	67.13	66.05	66.36
3109	NYSE	THS	Tue, Oct 31, 2017	66.17	67.81	66.13	66.38
3108	NYSE	THS	Mon, Oct 30, 2017	67.99	68.48	66.08	66.19
3107	NYSE	THS	Fri, Oct 27, 2017	66.42	68.43	66.42	68.34
3106	NYSE	THS	Thu, Oct 26, 2017	66.39	66.90	65.20	66.49
3105	NYSE	THS	Wed, Oct 25, 2017	66.30	66.58	65.49	66.27
3104	NYSE	THS	Tue, Oct 24, 2017	67.27	67.77	65.40	66.24
3103	NYSE	THS	Mon, Oct 23, 2017	67.67	68.05	66.82	67.12
3102	NYSE	THS	Fri, Oct 20, 2017	68.01	68.01	67.36	67.58
3101	NYSE	THS	Thu, Oct 19, 2017	67.40	67.98	67.27	67.85
3100	NYSE	THS	Wed, Oct 18, 2017	67.90	68.18	67.36	67.54
3099	NYSE	THS	Tue, Oct 17, 2017	68.60	68.83	67.85	68.05
3098	NYSE	THS	Mon, Oct 16, 2017	68.06	68.90	68.06	68.72
3097	NYSE	THS	Fri, Oct 13, 2017	68.17	68.83	67.55	68.30
3096	NYSE	THS	Thu, Oct 12, 2017	68.27	68.55	67.94	68.07
3095	NYSE	THS	Wed, Oct 11, 2017	68.44	68.56	67.96	68.22
3094	NYSE	THS	Tue, Oct 10, 2017	68.31	68.67	67.71	68.44
3093	NYSE	THS	Mon, Oct 9, 2017	67.72	68.28	67.25	67.96
3092	NYSE	THS	Fri, Oct 6, 2017	68.10	68.19	66.98	67.31
3091	NYSE	THS	Thu, Oct 5, 2017	68.25	68.48	67.97	68.16
3090	NYSE	THS	Wed, Oct 4, 2017	67.44	67.96	66.86	67.84
3089	NYSE	THS	Tue, Oct 3, 2017	67.90	67.90	67.00	67.43
3088	NYSE	THS	Mon, Oct 2, 2017	67.88	68.38	67.27	67.89
3087	NYSE	THS	Fri, Sep 29, 2017	68.13	68.62	67.65	67.73
3086	NYSE	THS	Thu, Sep 28, 2017	68.03	68.65	67.60	67.95
3085	NYSE	THS	Wed, Sep 27, 2017	67.09	68.10	66.58	67.92
3084	NYSE	THS	Tue, Sep 26, 2017	66.47	67.90	66.29	67.58
3083	NYSE	THS	Mon, Sep 25, 2017	66.01	66.57	65.91	66.35
3082	NYSE	THS	Fri, Sep 22, 2017	66.22	66.52	65.86	66.00
3081	NYSE	THS	Thu, Sep 21, 2017	66.40	66.65	65.93	66.02
3080	NYSE	THS	Wed, Sep 20, 2017	66.84	66.97	65.86	66.39
3079	NYSE	THS	Tue, Sep 19, 2017	67.25	68.69	66.71	67.10
3078	NYSE	THS	Mon, Sep 18, 2017	67.17	67.51	66.97	67.29
3077	NYSE	THS	Fri, Sep 15, 2017	67.16	67.51	66.99	67.21
3076	NYSE	THS	Thu, Sep 14, 2017	67.00	67.24	66.67	67.20
3075	NYSE	THS	Wed, Sep 13, 2017	67.18	67.46	66.93	67.04
3074	NYSE	THS	Tue, Sep 12, 2017	66.99	67.79	66.96	67.24
3073	NYSE	THS	Mon, Sep 11, 2017	66.27	67.75	66.27	66.97
3072	NYSE	THS	Fri, Sep 8, 2017	65.99	66.25	65.48	65.74
3071	NYSE	THS	Thu, Sep 7, 2017	66.98	67.13	65.59	65.98
3070	NYSE	THS	Wed, Sep 6, 2017	67.34	67.34	65.62	66.90
3069	NYSE	THS	Tue, Sep 5, 2017	67.99	68.35	66.65	67.03
3068	NYSE	THS	Fri, Sep 1, 2017	67.33	68.22	67.19	67.97
3067	NYSE	THS	Thu, Aug 31, 2017	66.31	67.20	65.75	66.99
3066	NYSE	THS	Wed, Aug 30, 2017	66.28	66.63	65.43	66.20
3065	NYSE	THS	Tue, Aug 29, 2017	66.56	66.98	66.04	66.40
3064	NYSE	THS	Mon, Aug 28, 2017	67.91	68.91	66.60	66.70
3063	NYSE	THS	Fri, Aug 25, 2017	68.87	68.87	67.77	67.79
3062	NYSE	THS	Thu, Aug 24, 2017	69.75	70.16	68.25	68.66
3061	NYSE	THS	Wed, Aug 23, 2017	70.37	70.72	69.71	69.95
3060	NYSE	THS	Tue, Aug 22, 2017	70.06	70.45	69.60	70.33
3059	NYSE	THS	Mon, Aug 21, 2017	70.43	70.78	69.77	70.13
3058	NYSE	THS	Fri, Aug 18, 2017	69.81	70.33	69.21	70.24
3057	NYSE	THS	Thu, Aug 17, 2017	70.83	71.32	69.51	69.64
3056	NYSE	THS	Wed, Aug 16, 2017	70.85	71.61	70.76	71.08
3055	NYSE	THS	Tue, Aug 15, 2017	72.64	72.95	71.00	71.06
3054	NYSE	THS	Mon, Aug 14, 2017	71.53	72.91	71.17	72.60
3053	NYSE	THS	Fri, Aug 11, 2017	71.98	72.07	70.90	70.91
3052	NYSE	THS	Thu, Aug 10, 2017	73.40	73.48	72.22	72.30
3051	NYSE	THS	Wed, Aug 9, 2017	74.57	74.57	73.39	74.01
3050	NYSE	THS	Tue, Aug 8, 2017	74.81	75.85	74.09	74.64
3049	NYSE	THS	Mon, Aug 7, 2017	74.47	75.37	73.67	75.17
3048	NYSE	THS	Fri, Aug 4, 2017	72.65	75.80	72.27	74.48
3047	NYSE	THS	Thu, Aug 3, 2017	77.98	80.55	73.82	74.16
3046	NYSE	THS	Wed, Aug 2, 2017	82.49	84.55	82.03	84.25
3045	NYSE	THS	Tue, Aug 1, 2017	85.11	85.18	81.64	82.36
3044	NYSE	THS	Mon, Jul 31, 2017	85.60	85.87	83.97	84.83
3043	NYSE	THS	Fri, Jul 28, 2017	85.23	85.92	84.90	85.74
3042	NYSE	THS	Thu, Jul 27, 2017	85.44	85.76	84.73	85.58
3041	NYSE	THS	Wed, Jul 26, 2017	85.63	85.88	84.88	85.27
3040	NYSE	THS	Tue, Jul 25, 2017	84.52	85.99	83.63	85.67
3039	NYSE	THS	Mon, Jul 24, 2017	83.72	84.48	83.53	84.03
3038	NYSE	THS	Fri, Jul 21, 2017	83.25	84.05	82.94	83.80
3037	NYSE	THS	Thu, Jul 20, 2017	83.13	83.39	82.83	83.17
3036	NYSE	THS	Wed, Jul 19, 2017	82.13	82.92	81.76	82.83
3035	NYSE	THS	Tue, Jul 18, 2017	80.93	82.03	80.41	81.95
3034	NYSE	THS	Mon, Jul 17, 2017	81.95	82.29	80.86	81.12
3033	NYSE	THS	Fri, Jul 14, 2017	81.06	82.42	81.06	82.04
3032	NYSE	THS	Thu, Jul 13, 2017	80.28	81.00	79.93	80.83
3031	NYSE	THS	Wed, Jul 12, 2017	80.20	81.10	79.83	80.09
3030	NYSE	THS	Tue, Jul 11, 2017	78.95	79.88	78.39	79.78
3029	NYSE	THS	Mon, Jul 10, 2017	81.07	81.07	78.92	78.96
3028	NYSE	THS	Fri, Jul 7, 2017	81.46	81.92	80.94	81.08
3027	NYSE	THS	Thu, Jul 6, 2017	81.96	82.47	80.97	81.29
3026	NYSE	THS	Wed, Jul 5, 2017	82.35	82.72	81.54	82.33
3025	NYSE	THS	Mon, Jul 3, 2017	82.28	82.86	81.65	82.42
3024	NYSE	THS	Fri, Jun 30, 2017	80.84	82.81	80.84	81.69
3023	NYSE	THS	Thu, Jun 29, 2017	80.51	81.81	80.42	81.01
3022	NYSE	THS	Wed, Jun 28, 2017	80.39	81.31	79.84	80.85
3021	NYSE	THS	Tue, Jun 27, 2017	81.39	81.67	79.66	79.80
3020	NYSE	THS	Mon, Jun 26, 2017	80.83	82.04	80.53	81.99
3019	NYSE	THS	Fri, Jun 23, 2017	80.41	80.57	79.57	80.24
3018	NYSE	THS	Thu, Jun 22, 2017	80.43	80.72	79.58	80.35
3017	NYSE	THS	Wed, Jun 21, 2017	81.96	82.47	80.31	80.57
3016	NYSE	THS	Tue, Jun 20, 2017	83.22	83.98	81.99	82.00
3015	NYSE	THS	Mon, Jun 19, 2017	81.07	84.28	80.45	83.37
3014	NYSE	THS	Fri, Jun 16, 2017	78.79	81.11	77.90	81.01
3013	NYSE	THS	Thu, Jun 15, 2017	79.34	80.15	78.88	79.08
3012	NYSE	THS	Wed, Jun 14, 2017	80.55	80.97	79.68	80.16
3011	NYSE	THS	Tue, Jun 13, 2017	78.70	80.13	77.58	80.10
3010	NYSE	THS	Mon, Jun 12, 2017	77.70	78.75	77.70	78.34
3009	NYSE	THS	Fri, Jun 9, 2017	78.13	78.46	77.42	77.95
3008	NYSE	THS	Thu, Jun 8, 2017	80.07	80.09	77.99	78.01
3007	NYSE	THS	Wed, Jun 7, 2017	79.04	80.06	78.80	80.01
3006	NYSE	THS	Tue, Jun 6, 2017	78.29	79.12	77.97	79.00
3005	NYSE	THS	Mon, Jun 5, 2017	77.70	78.82	77.17	78.48
3004	NYSE	THS	Fri, Jun 2, 2017	78.50	78.64	76.87	77.77
3003	NYSE	THS	Thu, Jun 1, 2017	77.92	78.28	77.01	78.23
3002	NYSE	THS	Wed, May 31, 2017	77.06	77.78	76.73	77.18
3001	NYSE	THS	Tue, May 30, 2017	77.37	77.69	76.40	76.99
3000	NYSE	THS	Fri, May 26, 2017	78.41	78.53	77.49	77.49
2999	NYSE	THS	Thu, May 25, 2017	77.96	78.62	77.80	78.25
2998	NYSE	THS	Wed, May 24, 2017	77.48	78.10	77.46	77.82
2997	NYSE	THS	Tue, May 23, 2017	77.57	77.96	76.98	77.48
2996	NYSE	THS	Mon, May 22, 2017	76.85	77.79	76.85	77.31
2995	NYSE	THS	Fri, May 19, 2017	76.33	77.28	76.02	77.01
2994	NYSE	THS	Thu, May 18, 2017	76.27	76.83	75.86	76.48
2993	NYSE	THS	Wed, May 17, 2017	75.88	77.05	75.43	76.49
2992	NYSE	THS	Tue, May 16, 2017	76.69	76.69	75.73	76.30
2991	NYSE	THS	Mon, May 15, 2017	75.91	76.90	75.67	76.49
2990	NYSE	THS	Fri, May 12, 2017	76.28	76.66	75.56	75.85
2989	NYSE	THS	Thu, May 11, 2017	76.70	77.06	75.94	76.16
2988	NYSE	THS	Wed, May 10, 2017	76.80	77.54	76.65	77.22
2987	NYSE	THS	Tue, May 9, 2017	77.92	78.05	76.71	76.78
2986	NYSE	THS	Mon, May 8, 2017	76.47	78.18	75.77	78.05
2985	NYSE	THS	Fri, May 5, 2017	77.67	78.65	76.49	76.52
2984	NYSE	THS	Thu, May 4, 2017	80.00	80.24	75.52	78.01
2983	NYSE	THS	Wed, May 3, 2017	86.16	87.22	85.52	87.03
2982	NYSE	THS	Tue, May 2, 2017	86.88	87.07	85.04	86.52
2981	NYSE	THS	Mon, May 1, 2017	87.91	87.91	86.18	86.70
2980	NYSE	THS	Fri, Apr 28, 2017	86.42	87.86	85.60	87.60
2979	NYSE	THS	Thu, Apr 27, 2017	88.57	88.68	86.67	86.90
2978	NYSE	THS	Wed, Apr 26, 2017	88.86	89.03	87.99	88.71
2977	NYSE	THS	Tue, Apr 25, 2017	88.16	89.03	87.72	88.84
2976	NYSE	THS	Mon, Apr 24, 2017	89.69	90.18	87.91	88.18
2975	NYSE	THS	Fri, Apr 21, 2017	88.43	89.38	88.43	89.06
2974	NYSE	THS	Thu, Apr 20, 2017	88.88	89.22	88.54	88.68
2973	NYSE	THS	Wed, Apr 19, 2017	89.44	89.70	88.68	88.78
2972	NYSE	THS	Tue, Apr 18, 2017	89.56	90.42	89.06	89.55
2971	NYSE	THS	Mon, Apr 17, 2017	88.32	89.99	87.87	89.94
2970	NYSE	THS	Thu, Apr 13, 2017	87.93	88.68	87.72	87.90
2969	NYSE	THS	Wed, Apr 12, 2017	88.75	88.81	87.82	88.30
2968	NYSE	THS	Tue, Apr 11, 2017	88.03	88.44	87.57	88.42
2967	NYSE	THS	Mon, Apr 10, 2017	86.80	88.59	86.80	88.35
2966	NYSE	THS	Fri, Apr 7, 2017	86.38	86.89	86.22	86.73
2965	NYSE	THS	Thu, Apr 6, 2017	86.56	86.76	86.00	86.42
2964	NYSE	THS	Wed, Apr 5, 2017	85.29	86.59	85.23	86.14
2963	NYSE	THS	Tue, Apr 4, 2017	85.36	85.47	84.05	85.46
2962	NYSE	THS	Mon, Apr 3, 2017	85.17	85.90	84.44	85.25
2961	NYSE	THS	Fri, Mar 31, 2017	84.50	85.16	84.00	84.66
2960	NYSE	THS	Thu, Mar 30, 2017	85.53	85.95	83.88	84.50
2959	NYSE	THS	Wed, Mar 29, 2017	85.03	85.92	84.39	85.56
2958	NYSE	THS	Tue, Mar 28, 2017	83.57	85.16	83.57	84.89
2957	NYSE	THS	Mon, Mar 27, 2017	83.67	84.22	83.09	83.69
2956	NYSE	THS	Fri, Mar 24, 2017	83.96	84.48	83.64	84.04
2955	NYSE	THS	Thu, Mar 23, 2017	83.91	84.51	83.63	83.88
2954	NYSE	THS	Wed, Mar 22, 2017	83.83	85.18	83.58	83.90
2953	NYSE	THS	Tue, Mar 21, 2017	85.41	85.81	83.67	83.88
2952	NYSE	THS	Mon, Mar 20, 2017	86.80	86.80	85.08	85.56
2951	NYSE	THS	Fri, Mar 17, 2017	85.93	87.05	85.93	86.84
2950	NYSE	THS	Thu, Mar 16, 2017	85.50	86.10	84.85	85.85
2949	NYSE	THS	Wed, Mar 15, 2017	85.68	86.15	85.00	85.64
2948	NYSE	THS	Tue, Mar 14, 2017	84.74	85.61	84.62	85.43
2947	NYSE	THS	Mon, Mar 13, 2017	85.49	85.49	84.51	84.93
2946	NYSE	THS	Fri, Mar 10, 2017	86.15	86.39	85.06	85.50
2945	NYSE	THS	Thu, Mar 9, 2017	85.42	86.09	85.33	85.67
2944	NYSE	THS	Wed, Mar 8, 2017	84.90	85.77	84.75	85.14
2943	NYSE	THS	Tue, Mar 7, 2017	85.33	85.70	84.89	85.13
2942	NYSE	THS	Mon, Mar 6, 2017	85.45	86.01	85.08	85.43
2941	NYSE	THS	Fri, Mar 3, 2017	85.64	86.40	85.44	86.26
2940	NYSE	THS	Thu, Mar 2, 2017	85.83	86.14	85.62	85.73
2939	NYSE	THS	Wed, Mar 1, 2017	85.58	86.49	85.19	85.96
2938	NYSE	THS	Tue, Feb 28, 2017	84.55	85.58	83.73	85.08
2937	NYSE	THS	Mon, Feb 27, 2017	85.34	85.40	83.66	84.35
2936	NYSE	THS	Fri, Feb 24, 2017	84.79	85.15	84.23	84.95
2935	NYSE	THS	Thu, Feb 23, 2017	84.98	85.11	84.16	84.90
2934	NYSE	THS	Wed, Feb 22, 2017	85.20	86.52	84.30	84.53
2933	NYSE	THS	Tue, Feb 21, 2017	83.02	85.32	83.02	85.13
2932	NYSE	THS	Fri, Feb 17, 2017	82.71	83.63	82.48	83.31
2931	NYSE	THS	Thu, Feb 16, 2017	84.13	85.06	82.83	83.54
2930	NYSE	THS	Wed, Feb 15, 2017	84.89	85.16	84.00	84.50
2929	NYSE	THS	Tue, Feb 14, 2017	85.28	85.85	84.39	84.89
2928	NYSE	THS	Mon, Feb 13, 2017	84.75	85.68	84.08	85.41
2927	NYSE	THS	Fri, Feb 10, 2017	85.27	87.36	84.35	84.77
2926	NYSE	THS	Thu, Feb 9, 2017	84.60	87.99	82.90	84.99
2925	NYSE	THS	Wed, Feb 8, 2017	75.28	76.17	74.80	75.63
2924	NYSE	THS	Tue, Feb 7, 2017	75.87	76.12	75.11	75.21
2923	NYSE	THS	Mon, Feb 6, 2017	76.55	76.55	75.25	75.53
2922	NYSE	THS	Fri, Feb 3, 2017	75.67	76.77	75.53	76.37
2921	NYSE	THS	Thu, Feb 2, 2017	75.41	75.91	74.87	75.00
2920	NYSE	THS	Wed, Feb 1, 2017	75.47	75.88	74.03	75.07
2919	NYSE	THS	Tue, Jan 31, 2017	74.84	75.94	74.12	75.88
2918	NYSE	THS	Mon, Jan 30, 2017	73.89	75.71	72.37	74.95
2917	NYSE	THS	Fri, Jan 27, 2017	72.77	73.10	72.13	72.44
2916	NYSE	THS	Thu, Jan 26, 2017	73.59	73.83	72.88	72.90
2915	NYSE	THS	Wed, Jan 25, 2017	74.23	74.99	73.09	73.31
2914	NYSE	THS	Tue, Jan 24, 2017	72.14	74.39	72.14	74.20
2913	NYSE	THS	Mon, Jan 23, 2017	72.81	72.94	72.04	72.37
2912	NYSE	THS	Fri, Jan 20, 2017	73.75	74.49	72.81	73.10
2911	NYSE	THS	Thu, Jan 19, 2017	74.56	74.86	73.67	73.69
2910	NYSE	THS	Wed, Jan 18, 2017	72.88	75.02	72.88	74.90
2909	NYSE	THS	Tue, Jan 17, 2017	71.54	73.14	71.34	73.13
2908	NYSE	THS	Fri, Jan 13, 2017	71.76	72.37	71.22	71.36
2907	NYSE	THS	Thu, Jan 12, 2017	71.18	71.72	71.04	71.43
2906	NYSE	THS	Wed, Jan 11, 2017	71.26	71.74	70.79	71.55
2905	NYSE	THS	Tue, Jan 10, 2017	71.22	71.77	71.01	71.30
2904	NYSE	THS	Mon, Jan 9, 2017	71.87	73.34	70.99	71.50
2903	NYSE	THS	Fri, Jan 6, 2017	72.36	73.01	71.52	71.83
2902	NYSE	THS	Thu, Jan 5, 2017	73.89	74.46	72.47	72.53
2901	NYSE	THS	Wed, Jan 4, 2017	73.03	73.83	72.50	73.74
2900	NYSE	THS	Tue, Jan 3, 2017	72.54	72.76	71.79	72.71
2899	NYSE	THS	Fri, Dec 30, 2016	72.81	72.81	71.68	72.19
2898	NYSE	THS	Thu, Dec 29, 2016	72.69	72.87	72.29	72.74
2897	NYSE	THS	Wed, Dec 28, 2016	73.27	73.27	72.17	72.55
2896	NYSE	THS	Tue, Dec 27, 2016	73.11	73.50	72.93	73.25
2895	NYSE	THS	Fri, Dec 23, 2016	73.25	73.79	73.04	73.35
2894	NYSE	THS	Thu, Dec 22, 2016	72.87	73.24	72.35	73.20
2893	NYSE	THS	Wed, Dec 21, 2016	72.92	73.75	72.56	72.84
2892	NYSE	THS	Tue, Dec 20, 2016	72.41	73.39	72.16	72.82
2891	NYSE	THS	Mon, Dec 19, 2016	73.57	73.73	72.52	72.76
2890	NYSE	THS	Fri, Dec 16, 2016	73.45	73.64	72.91	73.26
2889	NYSE	THS	Thu, Dec 15, 2016	71.49	73.49	70.82	73.18
2888	NYSE	THS	Wed, Dec 14, 2016	72.68	72.75	71.04	71.06
2887	NYSE	THS	Tue, Dec 13, 2016	71.80	72.43	70.97	72.33
2886	NYSE	THS	Mon, Dec 12, 2016	73.48	73.63	71.75	71.82
2885	NYSE	THS	Fri, Dec 9, 2016	73.26	73.69	72.75	73.51
2884	NYSE	THS	Thu, Dec 8, 2016	71.47	73.47	71.42	72.99
2883	NYSE	THS	Wed, Dec 7, 2016	70.02	71.76	69.52	71.74
2882	NYSE	THS	Tue, Dec 6, 2016	69.10	70.53	68.93	69.80
2881	NYSE	THS	Mon, Dec 5, 2016	67.39	69.08	67.39	68.89
2880	NYSE	THS	Fri, Dec 2, 2016	66.97	67.28	66.54	67.15
2879	NYSE	THS	Thu, Dec 1, 2016	68.12	68.73	66.69	67.05
2878	NYSE	THS	Wed, Nov 30, 2016	69.06	69.98	68.99	69.32
2877	NYSE	THS	Tue, Nov 29, 2016	69.67	70.67	69.36	69.69
2876	NYSE	THS	Mon, Nov 28, 2016	69.23	69.76	69.05	69.40
2875	NYSE	THS	Fri, Nov 25, 2016	69.44	69.89	69.01	69.13
2874	NYSE	THS	Wed, Nov 23, 2016	69.03	69.98	68.60	69.18
2873	NYSE	THS	Tue, Nov 22, 2016	70.38	70.70	69.10	69.50
2872	NYSE	THS	Mon, Nov 21, 2016	69.68	69.80	68.86	69.34
2871	NYSE	THS	Fri, Nov 18, 2016	67.93	70.15	67.76	69.78
2870	NYSE	THS	Thu, Nov 17, 2016	65.55	68.10	65.03	68.05
2869	NYSE	THS	Wed, Nov 16, 2016	65.20	66.10	65.00	65.96
2868	NYSE	THS	Tue, Nov 15, 2016	64.89	65.90	64.81	65.24
2867	NYSE	THS	Mon, Nov 14, 2016	63.82	65.12	62.64	64.81
2866	NYSE	THS	Fri, Nov 11, 2016	65.33	65.50	63.26	63.34
2865	NYSE	THS	Thu, Nov 10, 2016	69.31	69.31	65.40	65.45
2864	NYSE	THS	Wed, Nov 9, 2016	67.57	69.50	66.88	69.42
2863	NYSE	THS	Tue, Nov 8, 2016	69.31	70.08	68.63	68.71
2862	NYSE	THS	Mon, Nov 7, 2016	69.55	69.97	69.19	69.33
2861	NYSE	THS	Fri, Nov 4, 2016	69.00	70.82	67.89	68.88
2860	NYSE	THS	Thu, Nov 3, 2016	74.50	74.50	67.25	69.72
2859	NYSE	THS	Wed, Nov 2, 2016	87.51	88.04	86.45	86.59
2858	NYSE	THS	Tue, Nov 1, 2016	87.46	88.36	87.40	87.48
2857	NYSE	THS	Mon, Oct 31, 2016	88.40	88.54	87.35	87.48
2856	NYSE	THS	Fri, Oct 28, 2016	87.06	88.37	87.06	88.00
2855	NYSE	THS	Thu, Oct 27, 2016	87.57	88.29	87.14	87.27
2854	NYSE	THS	Wed, Oct 26, 2016	87.04	87.59	86.68	87.40
2853	NYSE	THS	Tue, Oct 25, 2016	86.91	87.40	86.51	87.22
2852	NYSE	THS	Mon, Oct 24, 2016	87.28	87.36	86.65	87.01
2851	NYSE	THS	Fri, Oct 21, 2016	86.80	86.80	85.40	86.29
2850	NYSE	THS	Thu, Oct 20, 2016	88.09	88.41	86.50	86.70
2849	NYSE	THS	Wed, Oct 19, 2016	88.78	89.08	88.09	88.40
2848	NYSE	THS	Tue, Oct 18, 2016	87.30	88.93	87.30	88.60
2847	NYSE	THS	Mon, Oct 17, 2016	87.26	87.64	86.74	87.12
2846	NYSE	THS	Fri, Oct 14, 2016	87.71	87.93	87.04	87.07
2845	NYSE	THS	Thu, Oct 13, 2016	87.82	88.18	87.41	87.53
2844	NYSE	THS	Wed, Oct 12, 2016	87.97	88.68	87.70	88.27
2843	NYSE	THS	Tue, Oct 11, 2016	87.53	88.65	87.19	87.94
2842	NYSE	THS	Mon, Oct 10, 2016	86.95	87.81	86.81	87.41
2841	NYSE	THS	Fri, Oct 7, 2016	87.50	87.56	86.44	86.90
2840	NYSE	THS	Thu, Oct 6, 2016	88.34	88.44	87.23	87.38
2839	NYSE	THS	Wed, Oct 5, 2016	87.21	88.53	87.11	88.28
2838	NYSE	THS	Tue, Oct 4, 2016	87.57	88.38	87.18	87.69
2837	NYSE	THS	Mon, Oct 3, 2016	87.10	87.65	86.46	87.51
2836	NYSE	THS	Fri, Sep 30, 2016	86.73	87.50	86.60	87.19
2835	NYSE	THS	Thu, Sep 29, 2016	86.38	87.50	86.37	86.50
2834	NYSE	THS	Wed, Sep 28, 2016	85.48	86.65	85.06	86.63
2833	NYSE	THS	Tue, Sep 27, 2016	86.34	86.34	85.39	85.52
2832	NYSE	THS	Mon, Sep 26, 2016	85.65	86.27	85.42	86.10
2831	NYSE	THS	Fri, Sep 23, 2016	87.38	87.90	86.33	86.47
2830	NYSE	THS	Thu, Sep 22, 2016	87.25	88.31	86.99	87.81
2829	NYSE	THS	Wed, Sep 21, 2016	85.37	87.05	85.15	86.71
2828	NYSE	THS	Tue, Sep 20, 2016	86.69	86.82	85.05	85.65
2827	NYSE	THS	Mon, Sep 19, 2016	86.03	86.82	85.64	86.38
2826	NYSE	THS	Fri, Sep 16, 2016	87.54	87.94	85.87	86.01
2825	NYSE	THS	Thu, Sep 15, 2016	86.78	87.81	86.47	87.81
2824	NYSE	THS	Wed, Sep 14, 2016	87.13	87.63	85.36	86.95
2823	NYSE	THS	Tue, Sep 13, 2016	88.88	89.60	87.27	87.95
2822	NYSE	THS	Mon, Sep 12, 2016	89.09	89.92	88.92	89.54
2821	NYSE	THS	Fri, Sep 9, 2016	91.78	92.37	88.85	88.85
2820	NYSE	THS	Thu, Sep 8, 2016	93.14	93.54	92.36	92.72
2819	NYSE	THS	Wed, Sep 7, 2016	94.43	94.43	92.73	93.42
2818	NYSE	THS	Tue, Sep 6, 2016	94.40	94.78	93.53	94.32
2817	NYSE	THS	Fri, Sep 2, 2016	94.29	95.13	93.23	94.46
2816	NYSE	THS	Thu, Sep 1, 2016	94.13	94.72	93.82	94.00
2815	NYSE	THS	Wed, Aug 31, 2016	94.74	95.23	94.10	94.73
2814	NYSE	THS	Tue, Aug 30, 2016	94.61	95.01	94.06	94.63
2813	NYSE	THS	Mon, Aug 29, 2016	93.95	94.92	93.79	94.74
2812	NYSE	THS	Fri, Aug 26, 2016	94.55	94.98	93.33	94.00
2811	NYSE	THS	Thu, Aug 25, 2016	96.12	96.23	94.32	94.53
2810	NYSE	THS	Wed, Aug 24, 2016	97.09	97.09	95.88	96.37
2809	NYSE	THS	Tue, Aug 23, 2016	96.92	97.61	96.80	96.96
2808	NYSE	THS	Mon, Aug 22, 2016	97.62	97.62	96.48	97.05
2807	NYSE	THS	Fri, Aug 19, 2016	95.71	97.74	95.38	97.55
2806	NYSE	THS	Thu, Aug 18, 2016	95.57	96.79	95.41	96.15
2805	NYSE	THS	Wed, Aug 17, 2016	96.75	96.90	95.24	95.77
2804	NYSE	THS	Tue, Aug 16, 2016	97.10	97.55	96.21	96.54
2803	NYSE	THS	Mon, Aug 15, 2016	98.00	98.46	97.70	97.81
2802	NYSE	THS	Fri, Aug 12, 2016	97.98	98.87	97.75	98.02
2801	NYSE	THS	Thu, Aug 11, 2016	99.00	99.08	97.72	97.75
2800	NYSE	THS	Wed, Aug 10, 2016	99.36	99.39	98.58	98.83
2799	NYSE	THS	Tue, Aug 9, 2016	98.78	99.47	98.66	99.31
2798	NYSE	THS	Mon, Aug 8, 2016	99.86	99.86	98.31	98.67
2797	NYSE	THS	Fri, Aug 5, 2016	96.79	100.51	96.79	100.08
2796	NYSE	THS	Thu, Aug 4, 2016	101.80	101.80	94.62	96.49
2795	NYSE	THS	Wed, Aug 3, 2016	101.48	101.72	100.02	101.56
2794	NYSE	THS	Tue, Aug 2, 2016	103.45	103.71	101.16	101.78
2793	NYSE	THS	Mon, Aug 1, 2016	103.15	104.18	102.75	103.71
2792	NYSE	THS	Fri, Jul 29, 2016	102.62	103.77	102.07	103.19
2791	NYSE	THS	Thu, Jul 28, 2016	101.09	102.50	100.58	102.31
2790	NYSE	THS	Wed, Jul 27, 2016	102.27	102.46	100.26	101.20
2789	NYSE	THS	Tue, Jul 26, 2016	102.51	103.28	101.69	102.24
2788	NYSE	THS	Mon, Jul 25, 2016	103.16	103.85	102.11	102.60
2787	NYSE	THS	Fri, Jul 22, 2016	102.50	103.50	101.53	103.08
2786	NYSE	THS	Thu, Jul 21, 2016	101.72	102.47	101.33	102.01
2785	NYSE	THS	Wed, Jul 20, 2016	102.27	102.35	101.02	101.84
2784	NYSE	THS	Tue, Jul 19, 2016	101.73	102.44	101.54	101.94
2783	NYSE	THS	Mon, Jul 18, 2016	101.87	102.52	100.98	101.71
2782	NYSE	THS	Fri, Jul 15, 2016	102.60	103.02	101.62	101.72
2781	NYSE	THS	Thu, Jul 14, 2016	103.22	103.68	102.31	102.42
2780	NYSE	THS	Wed, Jul 13, 2016	103.20	103.65	102.66	103.02
2779	NYSE	THS	Tue, Jul 12, 2016	104.31	104.45	102.39	102.75
2778	NYSE	THS	Mon, Jul 11, 2016	103.99	104.53	103.23	104.35
2777	NYSE	THS	Fri, Jul 8, 2016	103.00	104.36	102.72	104.17
2776	NYSE	THS	Thu, Jul 7, 2016	102.34	103.36	102.05	102.65
2775	NYSE	THS	Wed, Jul 6, 2016	102.12	102.88	101.42	101.85
2774	NYSE	THS	Tue, Jul 5, 2016	101.96	103.01	101.68	101.96
2773	NYSE	THS	Fri, Jul 1, 2016	103.05	103.52	101.62	101.95
2772	NYSE	THS	Thu, Jun 30, 2016	98.89	102.87	98.84	102.65
2771	NYSE	THS	Wed, Jun 29, 2016	99.32	100.18	98.11	98.92
2770	NYSE	THS	Tue, Jun 28, 2016	98.34	99.49	97.51	98.64
2769	NYSE	THS	Mon, Jun 27, 2016	96.63	98.69	96.53	98.28
2768	NYSE	THS	Fri, Jun 24, 2016	94.51	98.26	94.39	97.33
2767	NYSE	THS	Thu, Jun 23, 2016	97.41	99.18	97.09	98.66
2766	NYSE	THS	Wed, Jun 22, 2016	97.43	98.55	96.64	96.80
2765	NYSE	THS	Tue, Jun 21, 2016	97.17	98.16	96.59	97.07
2764	NYSE	THS	Mon, Jun 20, 2016	96.70	97.54	96.43	96.78
2763	NYSE	THS	Fri, Jun 17, 2016	97.20	97.32	95.58	96.27
2762	NYSE	THS	Thu, Jun 16, 2016	95.25	96.92	95.25	96.90
2761	NYSE	THS	Wed, Jun 15, 2016	96.10	96.40	95.43	95.60
2760	NYSE	THS	Tue, Jun 14, 2016	95.66	96.30	94.55	96.05
2759	NYSE	THS	Mon, Jun 13, 2016	98.95	98.95	95.25	95.46
2758	NYSE	THS	Fri, Jun 10, 2016	97.21	97.94	95.89	96.53
2757	NYSE	THS	Thu, Jun 9, 2016	96.99	98.12	96.77	97.86
2756	NYSE	THS	Wed, Jun 8, 2016	95.34	96.80	94.50	96.80
2755	NYSE	THS	Tue, Jun 7, 2016	95.40	96.10	95.36	95.61
2754	NYSE	THS	Mon, Jun 6, 2016	94.96	95.53	94.61	95.53
2753	NYSE	THS	Fri, Jun 3, 2016	96.20	96.35	94.92	95.08
2752	NYSE	THS	Thu, Jun 2, 2016	94.54	96.02	94.45	96.01
2751	NYSE	THS	Wed, Jun 1, 2016	94.86	95.27	93.78	94.52
2750	NYSE	THS	Tue, May 31, 2016	95.37	95.84	94.32	94.70
2749	NYSE	THS	Fri, May 27, 2016	94.43	95.81	94.36	94.89
2748	NYSE	THS	Thu, May 26, 2016	93.32	95.73	92.34	94.47
2747	NYSE	THS	Wed, May 25, 2016	91.88	93.75	91.15	92.84
2746	NYSE	THS	Tue, May 24, 2016	91.03	92.40	90.58	91.95
2745	NYSE	THS	Mon, May 23, 2016	90.60	91.44	90.18	90.86
2744	NYSE	THS	Fri, May 20, 2016	90.69	91.70	89.80	90.67
2743	NYSE	THS	Thu, May 19, 2016	89.52	90.80	89.25	90.61
2742	NYSE	THS	Wed, May 18, 2016	91.37	91.92	89.66	90.18
2741	NYSE	THS	Tue, May 17, 2016	94.00	94.18	90.00	91.17
2740	NYSE	THS	Mon, May 16, 2016	92.67	95.13	92.50	94.01
2739	NYSE	THS	Fri, May 13, 2016	93.35	93.62	90.93	91.87
2738	NYSE	THS	Thu, May 12, 2016	92.21	93.71	91.82	93.48
2737	NYSE	THS	Wed, May 11, 2016	92.63	93.10	91.68	91.73
2736	NYSE	THS	Tue, May 10, 2016	91.72	92.94	91.42	92.72
2735	NYSE	THS	Mon, May 9, 2016	92.39	92.47	91.34	91.72
2734	NYSE	THS	Fri, May 6, 2016	91.16	92.57	89.00	92.53
2733	NYSE	THS	Thu, May 5, 2016	85.37	92.01	85.37	90.39
2732	NYSE	THS	Wed, May 4, 2016	86.00	86.44	85.01	85.60
2731	NYSE	THS	Tue, May 3, 2016	89.21	89.63	86.40	86.67
2730	NYSE	THS	Mon, May 2, 2016	88.43	89.73	88.43	89.20
2729	NYSE	THS	Fri, Apr 29, 2016	87.09	88.55	87.03	88.40
2728	NYSE	THS	Thu, Apr 28, 2016	87.94	88.33	86.60	87.32
2727	NYSE	THS	Wed, Apr 27, 2016	88.32	89.03	87.26	88.14
2726	NYSE	THS	Tue, Apr 26, 2016	87.91	88.57	87.20	88.15
2725	NYSE	THS	Mon, Apr 25, 2016	86.87	87.95	85.98	87.77
2724	NYSE	THS	Fri, Apr 22, 2016	86.88	87.48	85.32	86.77
2723	NYSE	THS	Thu, Apr 21, 2016	88.36	88.58	86.25	86.80
2722	NYSE	THS	Wed, Apr 20, 2016	88.34	88.83	87.75	88.46
2721	NYSE	THS	Tue, Apr 19, 2016	89.14	89.34	88.52	88.80
2720	NYSE	THS	Mon, Apr 18, 2016	88.54	89.40	88.30	88.94
2719	NYSE	THS	Fri, Apr 15, 2016	87.80	89.13	87.58	89.11
2718	NYSE	THS	Thu, Apr 14, 2016	88.29	88.84	87.73	87.80
2717	NYSE	THS	Wed, Apr 13, 2016	88.41	88.63	87.55	88.35
2716	NYSE	THS	Tue, Apr 12, 2016	87.32	88.31	86.39	88.11
2715	NYSE	THS	Mon, Apr 11, 2016	88.67	89.20	87.26	87.38
2714	NYSE	THS	Fri, Apr 8, 2016	88.04	88.70	86.81	88.49
2713	NYSE	THS	Thu, Apr 7, 2016	87.38	88.56	86.71	87.67
2712	NYSE	THS	Wed, Apr 6, 2016	86.25	87.78	85.02	87.77
2711	NYSE	THS	Tue, Apr 5, 2016	88.19	88.19	88.19	86.15
2710	NYSE	THS	Mon, Apr 4, 2016	88.94	88.98	86.95	88.19
2709	NYSE	THS	Fri, Apr 1, 2016	86.00	89.29	86.00	88.92
2708	NYSE	THS	Thu, Mar 31, 2016	86.47	87.03	85.89	86.75
2707	NYSE	THS	Wed, Mar 30, 2016	86.46	86.91	85.54	86.57
2706	NYSE	THS	Tue, Mar 29, 2016	84.35	86.37	84.35	86.13
2705	NYSE	THS	Mon, Mar 28, 2016	84.33	84.69	83.23	84.51
2704	NYSE	THS	Thu, Mar 24, 2016	84.15	84.15	84.15	84.03
2703	NYSE	THS	Wed, Mar 23, 2016	85.00	85.29	83.31	84.15
2702	NYSE	THS	Tue, Mar 22, 2016	85.80	86.91	85.00	85.13
2701	NYSE	THS	Mon, Mar 21, 2016	85.36	86.07	85.27	85.99
2700	NYSE	THS	Fri, Mar 18, 2016	85.59	86.48	85.19	85.77
2699	NYSE	THS	Thu, Mar 17, 2016	85.04	85.63	84.85	85.21
2698	NYSE	THS	Wed, Mar 16, 2016	84.06	85.39	83.90	85.25
2697	NYSE	THS	Tue, Mar 15, 2016	84.49	84.49	84.49	84.25
2696	NYSE	THS	Mon, Mar 14, 2016	83.35	85.31	82.80	84.49
2695	NYSE	THS	Fri, Mar 11, 2016	83.17	83.17	83.17	83.79
2694	NYSE	THS	Thu, Mar 10, 2016	84.33	84.60	81.99	83.17
2693	NYSE	THS	Wed, Mar 9, 2016	85.35	85.35	85.35	84.12
2692	NYSE	THS	Tue, Mar 8, 2016	85.11	85.78	84.47	85.35
2691	NYSE	THS	Mon, Mar 7, 2016	84.87	85.93	84.38	85.45
2690	NYSE	THS	Fri, Mar 4, 2016	86.62	86.62	86.62	85.21
2689	NYSE	THS	Thu, Mar 3, 2016	85.01	85.01	85.01	86.62
2688	NYSE	THS	Wed, Mar 2, 2016	84.69	85.55	83.93	85.01
2687	NYSE	THS	Tue, Mar 1, 2016	84.42	84.42	84.42	84.79
2686	NYSE	THS	Mon, Feb 29, 2016	85.50	86.34	84.30	84.42
2685	NYSE	THS	Fri, Feb 26, 2016	86.36	86.48	85.28	85.50
2684	NYSE	THS	Thu, Feb 25, 2016	84.84	86.03	84.49	85.95
2683	NYSE	THS	Wed, Feb 24, 2016	83.54	84.91	82.78	84.72
2682	NYSE	THS	Tue, Feb 23, 2016	83.33	84.72	83.33	84.50
2681	NYSE	THS	Mon, Feb 22, 2016	84.26	84.26	83.03	83.33
2680	NYSE	THS	Fri, Feb 19, 2016	82.48	84.10	81.32	83.47
2679	NYSE	THS	Thu, Feb 18, 2016	82.72	83.63	80.97	83.03
2678	NYSE	THS	Wed, Feb 17, 2016	82.30	83.04	81.46	82.85
2677	NYSE	THS	Tue, Feb 16, 2016	81.92	82.32	80.10	81.89
2676	NYSE	THS	Fri, Feb 12, 2016	79.66	81.26	79.06	81.20
2675	NYSE	THS	Thu, Feb 11, 2016	74.60	79.95	74.00	79.59
2674	NYSE	THS	Wed, Feb 10, 2016	78.18	81.20	78.05	79.30
2673	NYSE	THS	Tue, Feb 9, 2016	76.65	78.27	76.50	77.58
2672	NYSE	THS	Mon, Feb 8, 2016	75.79	76.59	74.69	76.37
2671	NYSE	THS	Fri, Feb 5, 2016	75.66	76.30	74.86	76.19
2670	NYSE	THS	Thu, Feb 4, 2016	76.85	77.70	74.95	75.58
2669	NYSE	THS	Wed, Feb 3, 2016	78.54	79.09	76.21	77.21
2668	NYSE	THS	Tue, Feb 2, 2016	78.07	78.88	77.42	78.07
2667	NYSE	THS	Mon, Feb 1, 2016	77.27	80.55	76.49	79.94
2666	NYSE	THS	Fri, Jan 29, 2016	76.43	79.36	76.04	79.36
2665	NYSE	THS	Thu, Jan 28, 2016	75.94	76.68	75.38	76.22
2664	NYSE	THS	Wed, Jan 27, 2016	74.91	76.19	74.53	75.47
2663	NYSE	THS	Tue, Jan 26, 2016	74.11	75.20	73.65	75.07
2662	NYSE	THS	Mon, Jan 25, 2016	75.00	75.51	73.40	73.92
2661	NYSE	THS	Fri, Jan 22, 2016	74.99	77.25	74.35	75.02
2660	NYSE	THS	Thu, Jan 21, 2016	69.50	74.46	69.25	74.35
2659	NYSE	THS	Wed, Jan 20, 2016	67.25	70.13	66.36	67.32
2658	NYSE	THS	Tue, Jan 19, 2016	71.73	72.50	70.66	71.61
2657	NYSE	THS	Fri, Jan 15, 2016	67.80	72.23	66.30	71.20
2656	NYSE	THS	Thu, Jan 14, 2016	67.20	69.07	66.90	68.50
2655	NYSE	THS	Wed, Jan 13, 2016	69.67	71.02	67.50	67.69
2654	NYSE	THS	Tue, Jan 12, 2016	69.52	70.25	68.63	69.58
2653	NYSE	THS	Mon, Jan 11, 2016	69.37	69.99	68.09	68.95
2652	NYSE	THS	Fri, Jan 8, 2016	72.28	73.00	69.07	69.37
2651	NYSE	THS	Thu, Jan 7, 2016	73.18	73.42	72.16	72.24
2650	NYSE	THS	Wed, Jan 6, 2016	74.00	74.61	73.72	74.15
2649	NYSE	THS	Tue, Jan 5, 2016	76.30	76.59	74.39	74.80
2648	NYSE	THS	Mon, Jan 4, 2016	77.51	78.24	75.82	76.11
2647	NYSE	THS	Thu, Dec 31, 2015	79.14	79.63	78.04	78.46
2646	NYSE	THS	Wed, Dec 30, 2015	80.39	80.39	79.26	79.27
2645	NYSE	THS	Tue, Dec 29, 2015	80.43	80.73	79.96	80.61
2644	NYSE	THS	Mon, Dec 28, 2015	79.54	80.14	79.05	80.06
2643	NYSE	THS	Thu, Dec 24, 2015	80.37	80.85	79.34	79.68
2642	NYSE	THS	Wed, Dec 23, 2015	79.86	81.02	79.16	80.28
2641	NYSE	THS	Tue, Dec 22, 2015	78.49	80.17	78.01	79.50
2640	NYSE	THS	Mon, Dec 21, 2015	80.13	80.20	78.29	78.80
2639	NYSE	THS	Fri, Dec 18, 2015	80.14	80.56	79.45	79.71
2638	NYSE	THS	Thu, Dec 17, 2015	80.93	81.35	79.90	80.59
2637	NYSE	THS	Wed, Dec 16, 2015	80.35	81.36	79.13	80.91
2636	NYSE	THS	Tue, Dec 15, 2015	80.26	80.49	78.80	79.04
2635	NYSE	THS	Mon, Dec 14, 2015	82.32	82.72	79.81	80.07
2634	NYSE	THS	Fri, Dec 11, 2015	82.30	83.11	81.49	82.16
2633	NYSE	THS	Thu, Dec 10, 2015	85.36	85.48	83.22	83.44
2632	NYSE	THS	Wed, Dec 9, 2015	86.60	87.05	85.01	85.14
2631	NYSE	THS	Tue, Dec 8, 2015	85.48	87.17	85.04	87.05
2630	NYSE	THS	Mon, Dec 7, 2015	85.76	86.98	84.98	86.11
2629	NYSE	THS	Fri, Dec 4, 2015	84.95	86.17	84.80	85.73
2628	NYSE	THS	Thu, Dec 3, 2015	85.81	87.09	84.45	84.75
2627	NYSE	THS	Wed, Dec 2, 2015	86.30	87.27	85.49	85.67
2626	NYSE	THS	Tue, Dec 1, 2015	86.68	87.09	86.12	86.36
2625	NYSE	THS	Mon, Nov 30, 2015	86.56	86.93	86.06	86.46
2624	NYSE	THS	Fri, Nov 27, 2015	86.51	86.80	86.10	86.60
2623	NYSE	THS	Wed, Nov 25, 2015	85.34	86.50	85.15	86.28
2622	NYSE	THS	Tue, Nov 24, 2015	83.79	85.70	83.22	85.17
2621	NYSE	THS	Mon, Nov 23, 2015	83.57	85.21	83.30	83.92
2620	NYSE	THS	Fri, Nov 20, 2015	85.11	85.30	83.12	83.31
2619	NYSE	THS	Thu, Nov 19, 2015	85.01	85.06	84.00	84.59
2618	NYSE	THS	Wed, Nov 18, 2015	84.26	85.00	83.92	84.75
2617	NYSE	THS	Tue, Nov 17, 2015	85.03	85.68	83.82	84.17
2616	NYSE	THS	Mon, Nov 16, 2015	84.14	85.11	84.01	85.02
2615	NYSE	THS	Fri, Nov 13, 2015	83.96	84.60	83.53	84.41
2614	NYSE	THS	Thu, Nov 12, 2015	84.72	85.43	84.36	84.50
2613	NYSE	THS	Wed, Nov 11, 2015	85.47	85.58	84.31	85.31
2612	NYSE	THS	Tue, Nov 10, 2015	84.45	85.64	83.89	85.15
2611	NYSE	THS	Mon, Nov 9, 2015	85.49	86.29	84.01	84.70
2610	NYSE	THS	Fri, Nov 6, 2015	85.42	86.47	84.01	85.73
2609	NYSE	THS	Thu, Nov 5, 2015	85.05	87.77	83.11	86.81
2608	NYSE	THS	Wed, Nov 4, 2015	83.65	84.99	83.36	84.67
2607	NYSE	THS	Tue, Nov 3, 2015	81.30	84.82	80.89	83.70
2606	NYSE	THS	Mon, Nov 2, 2015	85.38	85.64	77.83	80.84
2605	NYSE	THS	Fri, Oct 30, 2015	86.91	87.52	85.46	85.64
2604	NYSE	THS	Thu, Oct 29, 2015	87.49	88.02	86.67	87.13
2603	NYSE	THS	Wed, Oct 28, 2015	86.63	87.80	85.71	87.73
2602	NYSE	THS	Tue, Oct 27, 2015	87.92	88.92	85.76	86.86
2601	NYSE	THS	Mon, Oct 26, 2015	88.00	88.13	86.97	87.76
2600	NYSE	THS	Fri, Oct 23, 2015	85.69	90.31	85.69	88.11
2599	NYSE	THS	Thu, Oct 22, 2015	82.91	84.42	82.17	84.22
2598	NYSE	THS	Wed, Oct 21, 2015	83.69	84.04	82.46	82.65
2597	NYSE	THS	Tue, Oct 20, 2015	83.45	83.93	82.64	83.45
2596	NYSE	THS	Mon, Oct 19, 2015	82.88	83.87	82.55	83.66
2595	NYSE	THS	Fri, Oct 16, 2015	83.10	83.74	82.16	83.25
2594	NYSE	THS	Thu, Oct 15, 2015	82.91	83.48	81.78	82.78
2593	NYSE	THS	Wed, Oct 14, 2015	83.11	83.58	82.21	82.42
2592	NYSE	THS	Tue, Oct 13, 2015	83.44	84.31	83.01	83.07
2591	NYSE	THS	Mon, Oct 12, 2015	83.98	84.51	83.19	83.83
2590	NYSE	THS	Fri, Oct 9, 2015	82.88	84.46	82.74	84.08
2589	NYSE	THS	Thu, Oct 8, 2015	82.04	83.11	81.40	82.81
2588	NYSE	THS	Wed, Oct 7, 2015	80.90	82.10	80.29	81.96
2587	NYSE	THS	Tue, Oct 6, 2015	81.76	82.05	80.17	80.53
2586	NYSE	THS	Mon, Oct 5, 2015	81.10	83.49	80.67	82.14
2585	NYSE	THS	Fri, Oct 2, 2015	77.95	81.21	77.23	80.86
2584	NYSE	THS	Thu, Oct 1, 2015	77.60	78.42	76.25	76.54
2583	NYSE	THS	Wed, Sep 30, 2015	78.39	79.42	77.26	77.79
2582	NYSE	THS	Tue, Sep 29, 2015	80.46	82.14	76.50	77.99
2581	NYSE	THS	Mon, Sep 28, 2015	82.30	82.60	80.18	80.28
2580	NYSE	THS	Fri, Sep 25, 2015	81.90	84.10	81.48	82.41
2579	NYSE	THS	Thu, Sep 24, 2015	81.39	81.93	80.52	81.41
2578	NYSE	THS	Wed, Sep 23, 2015	81.76	82.39	81.21	81.92
2577	NYSE	THS	Tue, Sep 22, 2015	81.19	81.77	80.81	81.64
2576	NYSE	THS	Mon, Sep 21, 2015	81.11	81.79	80.56	81.73
2575	NYSE	THS	Fri, Sep 18, 2015	80.75	81.78	80.28	80.50
2574	NYSE	THS	Thu, Sep 17, 2015	81.43	82.43	81.15	81.54
2573	NYSE	THS	Wed, Sep 16, 2015	81.04	81.74	80.91	81.38
2572	NYSE	THS	Tue, Sep 15, 2015	81.22	81.87	80.83	81.24
2571	NYSE	THS	Mon, Sep 14, 2015	81.80	81.93	80.88	81.21
2570	NYSE	THS	Fri, Sep 11, 2015	80.81	81.78	80.73	81.75
2569	NYSE	THS	Thu, Sep 10, 2015	81.06	81.86	80.49	81.23
2568	NYSE	THS	Wed, Sep 9, 2015	83.10	83.29	80.76	81.02
2567	NYSE	THS	Tue, Sep 8, 2015	83.65	83.75	81.46	82.58
2566	NYSE	THS	Fri, Sep 4, 2015	81.06	83.12	80.50	82.65
2565	NYSE	THS	Thu, Sep 3, 2015	79.96	82.27	79.62	81.98
2564	NYSE	THS	Wed, Sep 2, 2015	78.25	80.12	77.52	80.10
2563	NYSE	THS	Tue, Sep 1, 2015	78.29	79.33	77.16	77.81
2562	NYSE	THS	Mon, Aug 31, 2015	79.62	80.01	78.74	79.37
2561	NYSE	THS	Fri, Aug 28, 2015	79.17	80.80	78.83	79.46
2560	NYSE	THS	Thu, Aug 27, 2015	78.98	80.31	78.55	79.68
2559	NYSE	THS	Wed, Aug 26, 2015	76.50	78.89	75.23	78.46
2558	NYSE	THS	Tue, Aug 25, 2015	77.16	77.21	74.84	74.89
2557	NYSE	THS	Mon, Aug 24, 2015	74.00	77.42	72.63	75.71
2556	NYSE	THS	Fri, Aug 21, 2015	74.91	76.30	74.40	75.62
2555	NYSE	THS	Thu, Aug 20, 2015	76.99	77.37	76.08	76.15
2554	NYSE	THS	Wed, Aug 19, 2015	77.17	78.30	76.63	77.50
2553	NYSE	THS	Tue, Aug 18, 2015	77.52	77.82	77.01	77.30
2552	NYSE	THS	Mon, Aug 17, 2015	77.73	78.38	76.70	77.58
2551	NYSE	THS	Fri, Aug 14, 2015	76.23	78.26	76.08	77.71
2550	NYSE	THS	Thu, Aug 13, 2015	77.44	77.96	76.24	76.51
2549	NYSE	THS	Wed, Aug 12, 2015	78.63	78.80	76.83	77.14
2548	NYSE	THS	Tue, Aug 11, 2015	80.00	80.52	78.82	79.24
2547	NYSE	THS	Mon, Aug 10, 2015	80.25	81.23	79.69	80.36
2546	NYSE	THS	Fri, Aug 7, 2015	78.67	80.67	77.90	79.56
2545	NYSE	THS	Thu, Aug 6, 2015	80.20	82.86	76.66	78.52
2544	NYSE	THS	Wed, Aug 5, 2015	81.92	82.48	81.39	81.98
2543	NYSE	THS	Tue, Aug 4, 2015	82.61	82.62	81.62	81.82
2542	NYSE	THS	Mon, Aug 3, 2015	82.10	82.89	81.53	82.69
2541	NYSE	THS	Fri, Jul 31, 2015	82.28	82.62	81.59	81.96
2540	NYSE	THS	Thu, Jul 30, 2015	80.69	82.52	80.27	81.87
2539	NYSE	THS	Wed, Jul 29, 2015	80.47	81.62	80.37	80.98
2538	NYSE	THS	Tue, Jul 28, 2015	80.75	81.21	78.93	80.39
2537	NYSE	THS	Mon, Jul 27, 2015	80.32	81.13	79.61	80.41
2536	NYSE	THS	Fri, Jul 24, 2015	80.67	81.75	80.27	80.44
2535	NYSE	THS	Thu, Jul 23, 2015	83.05	83.05	80.80	80.94
2534	NYSE	THS	Wed, Jul 22, 2015	80.31	82.81	80.24	82.68
2533	NYSE	THS	Tue, Jul 21, 2015	81.03	81.47	80.01	80.13
2532	NYSE	THS	Mon, Jul 20, 2015	81.66	82.00	80.66	80.96
2531	NYSE	THS	Fri, Jul 17, 2015	81.36	81.91	80.98	81.57
2530	NYSE	THS	Thu, Jul 16, 2015	81.17	82.14	81.01	81.55
2529	NYSE	THS	Wed, Jul 15, 2015	80.96	81.05	79.71	80.59
2528	NYSE	THS	Tue, Jul 14, 2015	80.81	81.51	80.64	81.45
2527	NYSE	THS	Mon, Jul 13, 2015	80.75	81.77	80.52	81.15
2526	NYSE	THS	Fri, Jul 10, 2015	80.81	81.04	80.00	80.66
2525	NYSE	THS	Thu, Jul 9, 2015	79.97	80.09	79.30	79.65
2524	NYSE	THS	Wed, Jul 8, 2015	78.82	79.37	78.63	79.10
2523	NYSE	THS	Tue, Jul 7, 2015	78.98	79.60	77.75	79.60
2522	NYSE	THS	Mon, Jul 6, 2015	80.02	80.47	78.32	79.10
2521	NYSE	THS	Thu, Jul 2, 2015	81.60	82.05	79.25	80.58
2520	NYSE	THS	Wed, Jul 1, 2015	81.13	81.88	79.78	81.44
2519	NYSE	THS	Tue, Jun 30, 2015	78.00	82.28	77.06	81.03
2518	NYSE	THS	Mon, Jun 29, 2015	75.64	76.76	73.94	74.14
2517	NYSE	THS	Fri, Jun 26, 2015	78.29	78.44	76.17	76.30
2516	NYSE	THS	Thu, Jun 25, 2015	79.14	79.36	77.57	77.85
2515	NYSE	THS	Wed, Jun 24, 2015	78.20	80.79	77.70	78.99
2514	NYSE	THS	Tue, Jun 23, 2015	76.19	78.37	75.75	78.15
2513	NYSE	THS	Mon, Jun 22, 2015	75.60	76.24	75.54	76.05
2512	NYSE	THS	Fri, Jun 19, 2015	73.71	75.97	73.15	75.53
2511	NYSE	THS	Thu, Jun 18, 2015	71.90	72.50	71.81	72.01
2510	NYSE	THS	Wed, Jun 17, 2015	71.51	72.02	70.93	71.67
2509	NYSE	THS	Tue, Jun 16, 2015	70.12	71.96	70.12	71.51
2508	NYSE	THS	Mon, Jun 15, 2015	69.36	70.29	69.01	70.02
2507	NYSE	THS	Fri, Jun 12, 2015	69.51	70.44	69.30	69.89
2506	NYSE	THS	Thu, Jun 11, 2015	69.80	69.97	69.47	69.85
2505	NYSE	THS	Wed, Jun 10, 2015	69.66	70.59	69.35	69.79
2504	NYSE	THS	Tue, Jun 9, 2015	69.86	70.68	69.42	69.44
2503	NYSE	THS	Mon, Jun 8, 2015	69.91	70.29	69.53	69.99
2502	NYSE	THS	Fri, Jun 5, 2015	70.16	70.19	69.12	69.86
2501	NYSE	THS	Thu, Jun 4, 2015	70.72	71.17	69.94	70.06
2500	NYSE	THS	Wed, Jun 3, 2015	70.84	71.47	70.31	71.12
2499	NYSE	THS	Tue, Jun 2, 2015	70.84	71.35	70.26	70.48
2498	NYSE	THS	Mon, Jun 1, 2015	71.44	72.04	70.73	71.19
2497	NYSE	THS	Fri, May 29, 2015	71.03	71.70	70.15	71.33
2496	NYSE	THS	Thu, May 28, 2015	71.08	71.13	70.49	70.71
2495	NYSE	THS	Wed, May 27, 2015	70.36	71.16	70.23	71.05
2494	NYSE	THS	Tue, May 26, 2015	69.93	70.65	69.79	70.35
2493	NYSE	THS	Fri, May 22, 2015	70.86	70.97	69.53	70.05
2492	NYSE	THS	Thu, May 21, 2015	72.19	72.46	70.29	70.75
2491	NYSE	THS	Wed, May 20, 2015	72.41	72.66	72.14	72.19
2490	NYSE	THS	Tue, May 19, 2015	72.40	72.68	71.76	72.19
2489	NYSE	THS	Mon, May 18, 2015	71.91	72.66	71.91	72.10
2488	NYSE	THS	Fri, May 15, 2015	72.44	72.88	71.65	71.99
2487	NYSE	THS	Thu, May 14, 2015	72.64	73.30	71.91	72.49
2486	NYSE	THS	Wed, May 13, 2015	72.25	73.08	72.00	72.47
2485	NYSE	THS	Tue, May 12, 2015	72.60	73.07	71.89	72.29
2484	NYSE	THS	Mon, May 11, 2015	73.17	74.00	72.48	72.72
2483	NYSE	THS	Fri, May 8, 2015	71.65	75.87	71.65	73.55
2482	NYSE	THS	Thu, May 7, 2015	74.39	74.65	70.11	72.83
2481	NYSE	THS	Wed, May 6, 2015	81.95	82.25	81.17	82.09
2480	NYSE	THS	Tue, May 5, 2015	82.55	83.02	80.90	81.62
2479	NYSE	THS	Mon, May 4, 2015	82.14	83.29	82.14	82.47
2478	NYSE	THS	Fri, May 1, 2015	81.35	82.46	81.24	82.13
2477	NYSE	THS	Thu, Apr 30, 2015	82.87	83.55	81.13	81.26
2476	NYSE	THS	Wed, Apr 29, 2015	84.86	85.42	83.28	83.43
2475	NYSE	THS	Tue, Apr 28, 2015	83.89	85.70	83.89	84.94
2474	NYSE	THS	Mon, Apr 27, 2015	85.49	85.49	83.27	83.92
2473	NYSE	THS	Fri, Apr 24, 2015	85.13	85.59	83.74	85.06
2472	NYSE	THS	Thu, Apr 23, 2015	84.60	85.44	84.32	84.87
2471	NYSE	THS	Wed, Apr 22, 2015	84.81	85.27	83.78	85.01
2470	NYSE	THS	Tue, Apr 21, 2015	86.50	86.70	84.51	84.80
2469	NYSE	THS	Mon, Apr 20, 2015	86.53	87.71	85.51	86.33
2468	NYSE	THS	Fri, Apr 17, 2015	86.68	87.36	85.58	85.99
2467	NYSE	THS	Thu, Apr 16, 2015	86.77	88.23	86.77	87.64
2466	NYSE	THS	Wed, Apr 15, 2015	85.64	87.03	85.51	86.60
2465	NYSE	THS	Tue, Apr 14, 2015	85.26	85.76	84.73	85.51
2464	NYSE	THS	Mon, Apr 13, 2015	85.51	86.14	85.14	85.23
2463	NYSE	THS	Fri, Apr 10, 2015	84.55	85.74	84.46	85.52
2462	NYSE	THS	Thu, Apr 9, 2015	84.83	85.02	83.55	84.09
2461	NYSE	THS	Wed, Apr 8, 2015	84.73	85.12	83.75	84.80
2460	NYSE	THS	Tue, Apr 7, 2015	85.89	86.16	84.12	84.87
2459	NYSE	THS	Mon, Apr 6, 2015	85.46	86.75	85.45	85.79
2458	NYSE	THS	Thu, Apr 2, 2015	85.79	86.63	85.39	86.16
2457	NYSE	THS	Wed, Apr 1, 2015	84.80	85.33	83.67	85.28
2456	NYSE	THS	Tue, Mar 31, 2015	84.44	85.31	84.05	85.02
2455	NYSE	THS	Mon, Mar 30, 2015	84.71	85.49	83.97	84.86
2454	NYSE	THS	Fri, Mar 27, 2015	82.98	84.44	82.31	84.30
2453	NYSE	THS	Thu, Mar 26, 2015	82.57	83.49	82.21	82.86
2452	NYSE	THS	Wed, Mar 25, 2015	83.58	85.20	82.93	82.97
2451	NYSE	THS	Tue, Mar 24, 2015	85.43	85.43	83.43	83.57
2450	NYSE	THS	Mon, Mar 23, 2015	85.58	85.78	84.48	85.04
2449	NYSE	THS	Fri, Mar 20, 2015	85.00	86.00	84.32	85.74
2448	NYSE	THS	Thu, Mar 19, 2015	85.66	85.66	84.76	84.95
2447	NYSE	THS	Wed, Mar 18, 2015	85.00	86.02	84.04	85.63
2446	NYSE	THS	Tue, Mar 17, 2015	85.37	85.94	85.10	85.40
2445	NYSE	THS	Mon, Mar 16, 2015	85.30	86.32	84.76	85.47
2444	NYSE	THS	Fri, Mar 13, 2015	85.45	85.49	84.17	84.79
2443	NYSE	THS	Thu, Mar 12, 2015	82.76	85.36	82.50	85.29
2442	NYSE	THS	Wed, Mar 11, 2015	81.47	82.48	80.75	82.33
2441	NYSE	THS	Tue, Mar 10, 2015	81.61	81.93	80.39	81.51
2440	NYSE	THS	Mon, Mar 9, 2015	81.44	82.21	80.91	81.62
2439	NYSE	THS	Fri, Mar 6, 2015	82.48	83.03	80.58	81.18
2438	NYSE	THS	Thu, Mar 5, 2015	82.96	83.40	81.94	82.98
2437	NYSE	THS	Wed, Mar 4, 2015	82.55	83.50	82.38	82.62
2436	NYSE	THS	Tue, Mar 3, 2015	82.66	83.07	81.73	82.95
2435	NYSE	THS	Mon, Mar 2, 2015	83.77	84.06	82.22	82.97
2434	NYSE	THS	Fri, Feb 27, 2015	85.29	85.75	83.51	83.56
2433	NYSE	THS	Thu, Feb 26, 2015	84.86	85.58	84.34	85.21
2432	NYSE	THS	Wed, Feb 25, 2015	84.91	85.38	84.21	84.86
2431	NYSE	THS	Tue, Feb 24, 2015	84.62	85.23	84.29	85.05
2430	NYSE	THS	Mon, Feb 23, 2015	84.03	84.65	83.67	84.51
2429	NYSE	THS	Fri, Feb 20, 2015	82.67	84.76	82.53	84.08
2428	NYSE	THS	Thu, Feb 19, 2015	82.38	83.32	82.24	82.77
2427	NYSE	THS	Wed, Feb 18, 2015	81.28	83.04	80.89	82.72
2426	NYSE	THS	Tue, Feb 17, 2015	79.71	81.70	78.38	81.64
2425	NYSE	THS	Fri, Feb 13, 2015	80.16	81.24	79.65	80.00
2424	NYSE	THS	Thu, Feb 12, 2015	84.95	84.95	79.14	81.57
2423	NYSE	THS	Wed, Feb 11, 2015	89.80	90.56	87.77	88.74
2422	NYSE	THS	Tue, Feb 10, 2015	89.85	90.25	88.50	89.72
2421	NYSE	THS	Mon, Feb 9, 2015	90.84	91.42	89.03	89.07
2420	NYSE	THS	Fri, Feb 6, 2015	90.80	91.52	89.85	90.82
2419	NYSE	THS	Thu, Feb 5, 2015	91.75	92.10	90.30	90.97
2418	NYSE	THS	Wed, Feb 4, 2015	90.99	92.80	90.99	91.46
2417	NYSE	THS	Tue, Feb 3, 2015	91.18	92.18	90.38	91.19
2416	NYSE	THS	Mon, Feb 2, 2015	90.76	91.00	88.43	90.95
2415	NYSE	THS	Fri, Jan 30, 2015	92.02	92.41	90.54	90.70
2414	NYSE	THS	Thu, Jan 29, 2015	90.69	92.92	89.96	92.90
2413	NYSE	THS	Wed, Jan 28, 2015	90.79	91.88	90.08	90.33
2412	NYSE	THS	Tue, Jan 27, 2015	90.50	91.53	89.49	90.75
2411	NYSE	THS	Mon, Jan 26, 2015	89.91	91.61	89.72	91.24
2410	NYSE	THS	Fri, Jan 23, 2015	90.86	91.07	89.68	90.33
2409	NYSE	THS	Thu, Jan 22, 2015	89.37	91.13	87.85	91.11
2408	NYSE	THS	Wed, Jan 21, 2015	89.29	89.99	88.32	88.76
2407	NYSE	THS	Tue, Jan 20, 2015	89.21	89.89	87.78	89.50
2406	NYSE	THS	Fri, Jan 16, 2015	86.61	88.92	86.61	88.79
2405	NYSE	THS	Thu, Jan 15, 2015	87.58	87.58	86.41	86.95
2404	NYSE	THS	Wed, Jan 14, 2015	86.80	87.66	86.36	86.96
2403	NYSE	THS	Tue, Jan 13, 2015	89.66	90.41	86.57	87.44
2402	NYSE	THS	Mon, Jan 12, 2015	90.34	90.72	88.26	88.91
2401	NYSE	THS	Fri, Jan 9, 2015	91.60	92.22	90.43	91.21
2400	NYSE	THS	Thu, Jan 8, 2015	88.50	91.83	88.00	91.59
2399	NYSE	THS	Wed, Jan 7, 2015	85.25	87.78	85.17	87.69
2398	NYSE	THS	Tue, Jan 6, 2015	85.61	86.73	84.38	84.85
2397	NYSE	THS	Mon, Jan 5, 2015	85.25	86.99	85.07	85.62
2396	NYSE	THS	Fri, Jan 2, 2015	86.08	86.17	83.88	84.47
2395	NYSE	THS	Wed, Dec 31, 2014	87.29	87.64	85.51	85.53
2394	NYSE	THS	Tue, Dec 30, 2014	87.72	88.29	86.61	87.25
2393	NYSE	THS	Mon, Dec 29, 2014	87.37	88.07	86.68	87.95
2392	NYSE	THS	Fri, Dec 26, 2014	87.67	88.14	87.25	87.29
2391	NYSE	THS	Wed, Dec 24, 2014	88.12	88.41	87.21	87.24
2390	NYSE	THS	Tue, Dec 23, 2014	87.81	88.13	87.19	87.78
2389	NYSE	THS	Mon, Dec 22, 2014	87.51	88.52	86.51	87.65
2388	NYSE	THS	Fri, Dec 19, 2014	86.63	87.64	85.51	87.18
2387	NYSE	THS	Thu, Dec 18, 2014	84.92	87.03	84.29	86.91
2386	NYSE	THS	Wed, Dec 17, 2014	82.59	84.33	81.34	84.29
2385	NYSE	THS	Tue, Dec 16, 2014	81.91	84.42	81.69	82.49
2384	NYSE	THS	Mon, Dec 15, 2014	83.02	83.43	81.20	81.93
2383	NYSE	THS	Fri, Dec 12, 2014	83.47	84.32	82.35	82.45
2382	NYSE	THS	Thu, Dec 11, 2014	83.94	84.99	83.85	84.27
2381	NYSE	THS	Wed, Dec 10, 2014	82.84	84.30	82.79	83.67
2380	NYSE	THS	Tue, Dec 9, 2014	83.20	83.50	81.59	82.63
2379	NYSE	THS	Mon, Dec 8, 2014	83.21	84.60	82.88	83.87
2378	NYSE	THS	Fri, Dec 5, 2014	82.47	83.38	82.17	83.22
2377	NYSE	THS	Thu, Dec 4, 2014	83.44	83.69	82.05	82.55
2376	NYSE	THS	Wed, Dec 3, 2014	84.31	85.56	83.44	83.75
2375	NYSE	THS	Tue, Dec 2, 2014	81.42	82.35	80.97	82.11
2374	NYSE	THS	Mon, Dec 1, 2014	80.69	81.98	79.61	81.05
2373	NYSE	THS	Fri, Nov 28, 2014	81.70	82.72	80.90	80.95
2372	NYSE	THS	Wed, Nov 26, 2014	80.25	81.82	80.20	81.45
2371	NYSE	THS	Tue, Nov 25, 2014	80.19	80.39	79.55	80.21
2370	NYSE	THS	Mon, Nov 24, 2014	79.99	80.39	79.34	80.26
2369	NYSE	THS	Fri, Nov 21, 2014	79.25	79.81	78.00	79.74
2368	NYSE	THS	Thu, Nov 20, 2014	79.70	80.02	77.49	78.63
2367	NYSE	THS	Wed, Nov 19, 2014	80.35	81.63	79.71	80.51
2366	NYSE	THS	Tue, Nov 18, 2014	82.13	82.32	80.56	80.73
2365	NYSE	THS	Mon, Nov 17, 2014	82.54	82.92	81.54	82.13
2364	NYSE	THS	Fri, Nov 14, 2014	83.23	83.57	82.07	82.50
2363	NYSE	THS	Thu, Nov 13, 2014	83.90	84.14	83.24	83.64
2362	NYSE	THS	Wed, Nov 12, 2014	81.70	83.93	81.64	83.76
2361	NYSE	THS	Tue, Nov 11, 2014	80.22	81.19	79.96	81.16
2360	NYSE	THS	Mon, Nov 10, 2014	80.40	80.51	78.96	80.02
2359	NYSE	THS	Fri, Nov 7, 2014	85.18	85.18	79.87	80.16
2358	NYSE	THS	Thu, Nov 6, 2014	81.72	85.83	79.53	85.49
2357	NYSE	THS	Wed, Nov 5, 2014	86.44	86.95	84.63	85.13
2356	NYSE	THS	Tue, Nov 4, 2014	84.99	86.43	84.50	85.77
2355	NYSE	THS	Mon, Nov 3, 2014	85.10	85.48	84.25	84.90
2354	NYSE	THS	Fri, Oct 31, 2014	84.66	85.21	83.78	85.17
2353	NYSE	THS	Thu, Oct 30, 2014	82.95	83.89	82.71	83.31
2352	NYSE	THS	Wed, Oct 29, 2014	83.46	84.29	82.75	83.30
2351	NYSE	THS	Tue, Oct 28, 2014	81.42	83.54	81.42	83.50
2350	NYSE	THS	Mon, Oct 27, 2014	80.39	81.02	80.12	80.97
2349	NYSE	THS	Fri, Oct 24, 2014	79.96	80.64	79.49	80.57
2348	NYSE	THS	Thu, Oct 23, 2014	80.04	80.52	79.71	79.90
2347	NYSE	THS	Wed, Oct 22, 2014	80.67	81.74	79.55	79.63
2346	NYSE	THS	Tue, Oct 21, 2014	80.21	81.18	80.08	80.73
2345	NYSE	THS	Mon, Oct 20, 2014	79.02	80.08	78.61	80.04
2344	NYSE	THS	Fri, Oct 17, 2014	79.94	80.02	78.31	79.05
2343	NYSE	THS	Thu, Oct 16, 2014	78.49	80.03	77.46	79.29
2342	NYSE	THS	Wed, Oct 15, 2014	78.09	79.33	75.08	79.00
2341	NYSE	THS	Tue, Oct 14, 2014	83.78	84.18	81.77	82.00
2340	NYSE	THS	Mon, Oct 13, 2014	83.50	84.01	81.00	83.25
2339	NYSE	THS	Fri, Oct 10, 2014	84.67	86.92	83.18	83.75
2338	NYSE	THS	Thu, Oct 9, 2014	84.66	85.00	83.92	84.61
2337	NYSE	THS	Wed, Oct 8, 2014	83.51	84.82	82.97	84.79
2336	NYSE	THS	Tue, Oct 7, 2014	83.03	84.15	82.93	83.85
2335	NYSE	THS	Mon, Oct 6, 2014	83.88	84.49	83.07	83.75
2334	NYSE	THS	Fri, Oct 3, 2014	83.15	84.23	82.60	83.83
2333	NYSE	THS	Thu, Oct 2, 2014	80.46	82.62	80.41	82.45
2332	NYSE	THS	Wed, Oct 1, 2014	80.27	80.66	79.50	80.49
2331	NYSE	THS	Tue, Sep 30, 2014	80.10	80.67	79.54	80.50
2330	NYSE	THS	Mon, Sep 29, 2014	78.33	80.14	78.00	80.03
2329	NYSE	THS	Fri, Sep 26, 2014	78.84	79.09	77.72	79.00
2328	NYSE	THS	Thu, Sep 25, 2014	78.88	79.95	77.60	78.37
2327	NYSE	THS	Wed, Sep 24, 2014	78.96	79.72	78.44	79.54
2326	NYSE	THS	Tue, Sep 23, 2014	80.30	80.46	78.65	78.76
2325	NYSE	THS	Mon, Sep 22, 2014	79.89	81.39	79.72	80.31
2324	NYSE	THS	Fri, Sep 19, 2014	79.57	79.90	78.81	79.36
2323	NYSE	THS	Thu, Sep 18, 2014	79.90	79.90	78.96	79.56
2322	NYSE	THS	Wed, Sep 17, 2014	79.68	79.87	79.22	79.52
2321	NYSE	THS	Tue, Sep 16, 2014	79.53	80.17	79.37	79.91
2320	NYSE	THS	Mon, Sep 15, 2014	80.02	80.02	78.71	79.48
2319	NYSE	THS	Fri, Sep 12, 2014	80.88	80.88	79.59	80.04
2318	NYSE	THS	Thu, Sep 11, 2014	80.28	80.98	80.13	80.88
2317	NYSE	THS	Wed, Sep 10, 2014	80.32	80.82	80.07	80.48
2316	NYSE	THS	Tue, Sep 9, 2014	81.50	81.50	80.12	80.40
2315	NYSE	THS	Mon, Sep 8, 2014	81.14	81.69	80.10	81.56
2314	NYSE	THS	Fri, Sep 5, 2014	80.76	81.40	80.76	81.32
2313	NYSE	THS	Thu, Sep 4, 2014	81.34	82.02	80.20	81.06
2312	NYSE	THS	Wed, Sep 3, 2014	82.43	82.50	81.13	81.40
2311	NYSE	THS	Tue, Sep 2, 2014	83.13	83.42	81.90	82.53
2310	NYSE	THS	Fri, Aug 29, 2014	81.31	82.60	81.23	82.52
2309	NYSE	THS	Thu, Aug 28, 2014	81.60	81.87	80.83	81.08
2308	NYSE	THS	Wed, Aug 27, 2014	81.36	81.99	81.14	81.78
2307	NYSE	THS	Tue, Aug 26, 2014	80.78	81.56	80.39	81.55
2306	NYSE	THS	Mon, Aug 25, 2014	81.28	81.93	80.22	80.97
2305	NYSE	THS	Fri, Aug 22, 2014	80.91	81.28	79.45	81.10
2304	NYSE	THS	Thu, Aug 21, 2014	80.66	81.10	80.19	80.94
2303	NYSE	THS	Wed, Aug 20, 2014	80.55	80.76	80.14	80.62
2302	NYSE	THS	Tue, Aug 19, 2014	80.64	80.80	80.16	80.77
2301	NYSE	THS	Mon, Aug 18, 2014	81.13	81.22	80.22	80.64
2300	NYSE	THS	Fri, Aug 15, 2014	81.17	81.32	80.08	80.70
2299	NYSE	THS	Thu, Aug 14, 2014	79.42	80.54	78.94	80.52
2298	NYSE	THS	Wed, Aug 13, 2014	79.24	79.31	78.76	79.12
2297	NYSE	THS	Tue, Aug 12, 2014	79.22	79.76	78.64	78.89
2296	NYSE	THS	Mon, Aug 11, 2014	78.75	80.56	78.75	79.67
2295	NYSE	THS	Fri, Aug 8, 2014	78.56	78.72	77.69	78.33
2294	NYSE	THS	Thu, Aug 7, 2014	76.07	79.62	75.70	78.88
2293	NYSE	THS	Wed, Aug 6, 2014	74.46	76.30	74.36	76.00
2292	NYSE	THS	Tue, Aug 5, 2014	74.93	75.27	74.02	74.51
2291	NYSE	THS	Mon, Aug 4, 2014	74.83	75.30	74.22	75.20
2290	NYSE	THS	Fri, Aug 1, 2014	72.51	74.35	71.51	74.32
2289	NYSE	THS	Thu, Jul 31, 2014	74.47	74.56	73.35	73.50
2288	NYSE	THS	Wed, Jul 30, 2014	76.80	76.80	75.05	75.28
2287	NYSE	THS	Tue, Jul 29, 2014	77.08	77.86	76.53	76.68
2286	NYSE	THS	Mon, Jul 28, 2014	76.48	77.24	75.67	76.86
2285	NYSE	THS	Fri, Jul 25, 2014	76.00	76.75	75.29	76.14
2284	NYSE	THS	Thu, Jul 24, 2014	75.97	76.58	75.36	76.50
2283	NYSE	THS	Wed, Jul 23, 2014	76.16	76.42	75.58	75.75
2282	NYSE	THS	Tue, Jul 22, 2014	76.07	76.75	75.84	75.99
2281	NYSE	THS	Mon, Jul 21, 2014	75.85	76.24	75.58	75.92
2280	NYSE	THS	Fri, Jul 18, 2014	75.07	76.40	74.59	76.05
2279	NYSE	THS	Thu, Jul 17, 2014	76.25	76.50	74.43	75.22
2278	NYSE	THS	Wed, Jul 16, 2014	77.20	78.75	75.78	76.47
2277	NYSE	THS	Tue, Jul 15, 2014	78.20	78.38	76.62	77.17
2276	NYSE	THS	Mon, Jul 14, 2014	78.57	79.03	78.12	78.51
2275	NYSE	THS	Fri, Jul 11, 2014	78.53	79.04	77.62	78.00
2274	NYSE	THS	Thu, Jul 10, 2014	78.56	79.02	77.90	78.49
2273	NYSE	THS	Wed, Jul 9, 2014	78.38	79.84	77.73	79.82
2272	NYSE	THS	Tue, Jul 8, 2014	79.23	79.36	77.96	78.22
2271	NYSE	THS	Mon, Jul 7, 2014	80.55	80.55	79.03	79.18
2270	NYSE	THS	Thu, Jul 3, 2014	81.78	81.84	80.65	80.73
2269	NYSE	THS	Wed, Jul 2, 2014	80.05	81.60	80.05	81.45
2268	NYSE	THS	Tue, Jul 1, 2014	77.50	81.00	77.05	80.73
2267	NYSE	THS	Mon, Jun 30, 2014	83.14	83.19	78.88	80.07
2266	NYSE	THS	Fri, Jun 27, 2014	77.88	80.00	77.75	79.89
2265	NYSE	THS	Thu, Jun 26, 2014	78.68	79.72	77.48	78.36
2264	NYSE	THS	Wed, Jun 25, 2014	77.50	78.79	77.20	78.61
2263	NYSE	THS	Tue, Jun 24, 2014	77.41	78.57	76.90	78.13
2262	NYSE	THS	Mon, Jun 23, 2014	76.60	77.48	76.16	77.47
2261	NYSE	THS	Fri, Jun 20, 2014	76.80	76.89	76.21	76.48
2260	NYSE	THS	Thu, Jun 19, 2014	77.57	77.57	76.28	76.97
2259	NYSE	THS	Wed, Jun 18, 2014	77.84	77.91	76.20	77.19
2258	NYSE	THS	Tue, Jun 17, 2014	77.75	78.85	77.31	78.00
2257	NYSE	THS	Mon, Jun 16, 2014	76.06	77.72	76.05	77.66
2256	NYSE	THS	Fri, Jun 13, 2014	76.86	77.18	75.43	76.54
2255	NYSE	THS	Thu, Jun 12, 2014	76.94	77.09	76.06	76.69
2254	NYSE	THS	Wed, Jun 11, 2014	77.70	78.00	76.78	77.26
2253	NYSE	THS	Tue, Jun 10, 2014	77.76	78.29	77.18	78.21
2252	NYSE	THS	Mon, Jun 9, 2014	76.60	78.17	76.60	78.01
2251	NYSE	THS	Fri, Jun 6, 2014	76.68	76.81	76.18	76.58
2250	NYSE	THS	Thu, Jun 5, 2014	75.12	76.28	74.37	76.23
2249	NYSE	THS	Wed, Jun 4, 2014	74.91	75.33	74.58	75.13
2248	NYSE	THS	Tue, Jun 3, 2014	74.38	75.05	73.88	74.91
2247	NYSE	THS	Mon, Jun 2, 2014	74.08	75.14	73.09	74.66
2246	NYSE	THS	Fri, May 30, 2014	75.00	75.39	74.55	74.95
2245	NYSE	THS	Thu, May 29, 2014	74.71	75.19	74.41	75.05
2244	NYSE	THS	Wed, May 28, 2014	74.79	75.00	74.39	74.40
2243	NYSE	THS	Tue, May 27, 2014	74.06	74.75	73.38	74.70
2242	NYSE	THS	Fri, May 23, 2014	73.50	73.78	72.57	73.63
2241	NYSE	THS	Thu, May 22, 2014	72.50	73.54	71.92	73.31
2240	NYSE	THS	Wed, May 21, 2014	72.87	73.08	71.99	72.55
2239	NYSE	THS	Tue, May 20, 2014	74.33	74.38	72.39	72.73
2238	NYSE	THS	Mon, May 19, 2014	73.36	74.53	73.28	74.39
2237	NYSE	THS	Fri, May 16, 2014	73.01	73.95	72.82	73.92
2236	NYSE	THS	Thu, May 15, 2014	72.79	73.33	71.82	73.30
2235	NYSE	THS	Wed, May 14, 2014	74.00	74.48	73.15	73.32
2234	NYSE	THS	Tue, May 13, 2014	74.05	74.97	73.86	73.99
2233	NYSE	THS	Mon, May 12, 2014	73.31	74.44	73.13	73.99
2232	NYSE	THS	Fri, May 9, 2014	72.24	73.42	71.55	73.30
2231	NYSE	THS	Thu, May 8, 2014	75.68	76.38	71.85	72.66
2230	NYSE	THS	Wed, May 7, 2014	74.54	76.85	73.01	76.39
2229	NYSE	THS	Tue, May 6, 2014	73.98	74.66	73.58	73.90
2228	NYSE	THS	Mon, May 5, 2014	73.54	74.52	73.09	74.14
2227	NYSE	THS	Fri, May 2, 2014	73.74	74.65	73.30	74.26
2226	NYSE	THS	Thu, May 1, 2014	74.02	74.43	72.37	73.67
2225	NYSE	THS	Wed, Apr 30, 2014	73.74	75.05	73.45	74.84
2224	NYSE	THS	Tue, Apr 29, 2014	74.63	74.94	73.41	73.58
2223	NYSE	THS	Mon, Apr 28, 2014	73.75	74.70	72.97	74.06
2222	NYSE	THS	Fri, Apr 25, 2014	73.57	74.00	72.60	73.38
2221	NYSE	THS	Thu, Apr 24, 2014	74.52	74.56	73.54	73.93
2220	NYSE	THS	Wed, Apr 23, 2014	73.96	74.92	73.73	74.35
2219	NYSE	THS	Tue, Apr 22, 2014	73.03	74.31	72.63	74.05
2218	NYSE	THS	Mon, Apr 21, 2014	72.77	73.09	71.63	73.07
2217	NYSE	THS	Thu, Apr 17, 2014	72.20	72.59	71.80	72.15
2216	NYSE	THS	Wed, Apr 16, 2014	71.52	72.93	71.10	72.44
2215	NYSE	THS	Tue, Apr 15, 2014	71.14	71.32	69.81	71.09
2214	NYSE	THS	Mon, Apr 14, 2014	71.49	72.19	70.30	71.12
2213	NYSE	THS	Fri, Apr 11, 2014	70.50	71.91	69.99	70.71
2212	NYSE	THS	Thu, Apr 10, 2014	72.08	72.58	70.74	71.21
2211	NYSE	THS	Wed, Apr 9, 2014	71.76	72.31	71.59	72.20
2210	NYSE	THS	Tue, Apr 8, 2014	69.72	71.57	69.41	71.50
2209	NYSE	THS	Mon, Apr 7, 2014	69.61	70.70	68.76	69.94
2208	NYSE	THS	Fri, Apr 4, 2014	72.22	72.22	69.25	69.85
2207	NYSE	THS	Thu, Apr 3, 2014	71.97	72.02	70.98	71.51
2206	NYSE	THS	Wed, Apr 2, 2014	71.55	72.00	71.18	71.92
2205	NYSE	THS	Tue, Apr 1, 2014	71.16	71.85	70.37	71.60
2204	NYSE	THS	Mon, Mar 31, 2014	72.11	72.30	71.23	71.99
2203	NYSE	THS	Fri, Mar 28, 2014	71.14	72.04	70.89	71.45
2202	NYSE	THS	Thu, Mar 27, 2014	71.30	71.67	70.63	71.04
2201	NYSE	THS	Wed, Mar 26, 2014	72.25	72.82	70.90	71.33
2200	NYSE	THS	Tue, Mar 25, 2014	72.73	72.73	71.71	71.80
2199	NYSE	THS	Mon, Mar 24, 2014	72.85	72.95	71.42	72.10
2198	NYSE	THS	Fri, Mar 21, 2014	73.61	73.96	72.67	72.72
2197	NYSE	THS	Thu, Mar 20, 2014	74.74	75.11	73.60	73.62
2196	NYSE	THS	Wed, Mar 19, 2014	73.56	76.72	72.77	74.90
2195	NYSE	THS	Tue, Mar 18, 2014	72.60	73.79	72.60	73.54
2194	NYSE	THS	Mon, Mar 17, 2014	72.26	72.71	72.08	72.48
2193	NYSE	THS	Fri, Mar 14, 2014	70.41	72.30	70.19	72.01
2192	NYSE	THS	Thu, Mar 13, 2014	70.96	71.24	70.19	70.74
2191	NYSE	THS	Wed, Mar 12, 2014	70.01	71.24	69.67	70.79
2190	NYSE	THS	Tue, Mar 11, 2014	70.92	71.48	69.94	70.23
2189	NYSE	THS	Mon, Mar 10, 2014	71.07	71.27	70.41	70.96
2188	NYSE	THS	Fri, Mar 7, 2014	70.99	71.05	69.98	70.95
2187	NYSE	THS	Thu, Mar 6, 2014	70.42	70.87	70.18	70.67
2186	NYSE	THS	Wed, Mar 5, 2014	70.66	71.00	69.94	70.46
2185	NYSE	THS	Tue, Mar 4, 2014	69.17	71.21	69.17	70.87
2184	NYSE	THS	Mon, Mar 3, 2014	70.57	70.57	68.37	68.62
2183	NYSE	THS	Fri, Feb 28, 2014	71.29	71.87	70.81	71.26
2182	NYSE	THS	Thu, Feb 27, 2014	71.16	71.74	70.51	71.02
2181	NYSE	THS	Wed, Feb 26, 2014	71.17	72.05	70.96	71.37
2180	NYSE	THS	Tue, Feb 25, 2014	70.78	71.98	69.94	71.28
2179	NYSE	THS	Mon, Feb 24, 2014	70.47	71.11	69.79	70.85
2178	NYSE	THS	Fri, Feb 21, 2014	71.25	71.93	70.58	70.66
2177	NYSE	THS	Thu, Feb 20, 2014	69.70	71.07	69.40	71.00
2176	NYSE	THS	Wed, Feb 19, 2014	70.05	70.82	69.69	69.77
2175	NYSE	THS	Tue, Feb 18, 2014	68.23	72.77	67.97	70.22
2174	NYSE	THS	Fri, Feb 14, 2014	71.35	72.15	70.45	71.75
2173	NYSE	THS	Thu, Feb 13, 2014	64.40	71.16	63.14	70.18
2172	NYSE	THS	Wed, Feb 12, 2014	64.31	64.92	63.91	64.82
2171	NYSE	THS	Tue, Feb 11, 2014	63.72	64.38	63.00	64.09
2170	NYSE	THS	Mon, Feb 10, 2014	63.52	64.60	63.49	63.99
2169	NYSE	THS	Fri, Feb 7, 2014	63.69	64.39	62.76	63.63
2168	NYSE	THS	Thu, Feb 6, 2014	64.27	64.99	63.24	63.59
2167	NYSE	THS	Wed, Feb 5, 2014	63.89	64.66	63.43	63.96
2166	NYSE	THS	Tue, Feb 4, 2014	64.40	64.56	63.70	64.08
2165	NYSE	THS	Mon, Feb 3, 2014	65.92	66.46	63.74	64.00
2164	NYSE	THS	Fri, Jan 31, 2014	65.02	66.28	65.02	65.84
2163	NYSE	THS	Thu, Jan 30, 2014	65.54	66.86	65.01	66.15
2162	NYSE	THS	Wed, Jan 29, 2014	66.28	66.30	64.68	65.05
2161	NYSE	THS	Tue, Jan 28, 2014	66.97	67.07	65.61	67.05
2160	NYSE	THS	Mon, Jan 27, 2014	66.97	68.15	66.80	67.00
2159	NYSE	THS	Fri, Jan 24, 2014	67.70	68.04	67.00	67.61
2158	NYSE	THS	Thu, Jan 23, 2014	66.52	68.19	66.35	68.16
2157	NYSE	THS	Wed, Jan 22, 2014	66.58	67.53	66.48	67.07
2156	NYSE	THS	Tue, Jan 21, 2014	66.37	66.60	65.86	66.36
2155	NYSE	THS	Fri, Jan 17, 2014	66.62	66.62	65.64	65.90
2154	NYSE	THS	Thu, Jan 16, 2014	66.45	67.20	66.14	66.45
2153	NYSE	THS	Wed, Jan 15, 2014	66.71	67.24	66.06	66.67
2152	NYSE	THS	Tue, Jan 14, 2014	66.87	67.21	66.04	66.48
2151	NYSE	THS	Mon, Jan 13, 2014	67.74	67.96	65.64	66.73
2150	NYSE	THS	Fri, Jan 10, 2014	67.88	68.10	67.35	67.79
2149	NYSE	THS	Thu, Jan 9, 2014	68.82	68.91	67.29	67.69
2148	NYSE	THS	Wed, Jan 8, 2014	69.84	70.06	68.34	68.60
2147	NYSE	THS	Tue, Jan 7, 2014	69.03	70.17	68.83	70.08
2146	NYSE	THS	Mon, Jan 6, 2014	69.00	69.04	68.40	68.64
2145	NYSE	THS	Fri, Jan 3, 2014	68.40	69.19	67.78	68.98
2144	NYSE	THS	Thu, Jan 2, 2014	68.82	68.94	67.90	68.43
2143	NYSE	THS	Tue, Dec 31, 2013	69.92	70.35	68.86	68.92
2142	NYSE	THS	Mon, Dec 30, 2013	68.87	70.02	68.86	69.92
2141	NYSE	THS	Fri, Dec 27, 2013	68.90	68.90	68.08	68.80
2140	NYSE	THS	Thu, Dec 26, 2013	68.25	68.86	67.53	68.54
2139	NYSE	THS	Tue, Dec 24, 2013	68.41	68.92	68.25	68.36
2138	NYSE	THS	Mon, Dec 23, 2013	68.71	68.71	67.86	68.29
2137	NYSE	THS	Fri, Dec 20, 2013	68.10	68.49	67.88	68.34
2136	NYSE	THS	Thu, Dec 19, 2013	68.99	69.51	68.06	68.16
2135	NYSE	THS	Wed, Dec 18, 2013	68.38	69.33	67.84	69.00
2134	NYSE	THS	Tue, Dec 17, 2013	68.63	68.90	68.22	68.45
2133	NYSE	THS	Mon, Dec 16, 2013	68.58	69.01	68.25	68.67
2132	NYSE	THS	Fri, Dec 13, 2013	68.36	68.81	68.10	68.44
2131	NYSE	THS	Thu, Dec 12, 2013	67.64	69.14	67.64	68.53
2130	NYSE	THS	Wed, Dec 11, 2013	70.23	70.33	68.89	68.89
2129	NYSE	THS	Tue, Dec 10, 2013	71.51	71.94	70.10	70.36
2128	NYSE	THS	Mon, Dec 9, 2013	71.16	72.17	71.16	71.79
2127	NYSE	THS	Fri, Dec 6, 2013	70.67	71.62	70.48	71.16
2126	NYSE	THS	Thu, Dec 5, 2013	69.60	70.39	69.35	69.95
2125	NYSE	THS	Wed, Dec 4, 2013	69.34	70.00	69.06	69.82
2124	NYSE	THS	Tue, Dec 3, 2013	69.42	69.98	69.02	69.74
2123	NYSE	THS	Mon, Dec 2, 2013	70.41	70.96	69.37	69.58
2122	NYSE	THS	Fri, Nov 29, 2013	70.27	70.46	69.84	70.15
2121	NYSE	THS	Wed, Nov 27, 2013	70.15	70.25	69.29	69.98
2120	NYSE	THS	Tue, Nov 26, 2013	68.60	70.62	68.45	70.33
2119	NYSE	THS	Mon, Nov 25, 2013	69.23	69.92	68.51	68.68
2118	NYSE	THS	Fri, Nov 22, 2013	69.10	69.73	68.31	69.23
2117	NYSE	THS	Thu, Nov 21, 2013	69.92	69.92	68.67	68.89
2116	NYSE	THS	Wed, Nov 20, 2013	69.95	70.04	68.87	69.58
2115	NYSE	THS	Tue, Nov 19, 2013	70.19	70.57	69.59	69.87
2114	NYSE	THS	Mon, Nov 18, 2013	72.11	72.26	70.02	70.38
2113	NYSE	THS	Fri, Nov 15, 2013	72.08	72.26	71.64	71.89
2112	NYSE	THS	Thu, Nov 14, 2013	71.22	72.21	71.11	72.08
2111	NYSE	THS	Wed, Nov 13, 2013	71.41	71.52	70.77	71.40
2110	NYSE	THS	Tue, Nov 12, 2013	70.74	71.80	70.12	71.79
2109	NYSE	THS	Mon, Nov 11, 2013	70.83	71.35	70.34	70.80
2108	NYSE	THS	Fri, Nov 8, 2013	69.78	71.55	69.55	71.12
2107	NYSE	THS	Thu, Nov 7, 2013	72.68	72.82	68.30	69.98
2106	NYSE	THS	Wed, Nov 6, 2013	73.51	73.61	72.49	72.66
2105	NYSE	THS	Tue, Nov 5, 2013	72.90	73.73	72.85	73.31
2104	NYSE	THS	Mon, Nov 4, 2013	73.23	73.48	72.52	73.25
2103	NYSE	THS	Fri, Nov 1, 2013	73.14	73.93	72.75	73.18
2102	NYSE	THS	Thu, Oct 31, 2013	74.86	75.86	73.21	73.26
2101	NYSE	THS	Wed, Oct 30, 2013	75.45	75.65	75.09	75.09
2100	NYSE	THS	Tue, Oct 29, 2013	74.49	75.30	74.24	75.19
2099	NYSE	THS	Mon, Oct 28, 2013	73.75	74.79	73.75	74.47
2098	NYSE	THS	Fri, Oct 25, 2013	73.78	73.90	73.16	73.75
2097	NYSE	THS	Thu, Oct 24, 2013	72.73	73.50	72.37	73.32
2096	NYSE	THS	Wed, Oct 23, 2013	72.55	72.95	72.37	72.60
2095	NYSE	THS	Tue, Oct 22, 2013	72.00	73.37	71.92	72.89
2094	NYSE	THS	Mon, Oct 21, 2013	71.69	72.00	71.50	71.91
2093	NYSE	THS	Fri, Oct 18, 2013	72.00	72.00	70.96	71.62
2092	NYSE	THS	Thu, Oct 17, 2013	69.99	71.61	69.80	71.55
2091	NYSE	THS	Wed, Oct 16, 2013	69.88	70.59	69.52	70.22
2090	NYSE	THS	Tue, Oct 15, 2013	70.02	70.92	69.26	69.66
2089	NYSE	THS	Mon, Oct 14, 2013	69.76	70.62	69.31	70.30
2088	NYSE	THS	Fri, Oct 11, 2013	69.05	70.26	68.85	70.23
2087	NYSE	THS	Thu, Oct 10, 2013	68.46	69.83	68.05	69.25
2086	NYSE	THS	Wed, Oct 9, 2013	67.67	68.25	66.33	67.98
2085	NYSE	THS	Tue, Oct 8, 2013	67.58	67.71	67.26	67.65
2084	NYSE	THS	Mon, Oct 7, 2013	67.47	67.75	67.32	67.55
2083	NYSE	THS	Fri, Oct 4, 2013	67.36	68.10	67.31	67.94
2082	NYSE	THS	Thu, Oct 3, 2013	67.50	67.87	67.06	67.54
2081	NYSE	THS	Wed, Oct 2, 2013	66.81	67.90	66.42	67.59
2080	NYSE	THS	Tue, Oct 1, 2013	66.44	67.07	66.44	67.07
2079	NYSE	THS	Mon, Sep 30, 2013	67.87	68.12	66.51	66.83
2078	NYSE	THS	Fri, Sep 27, 2013	68.25	68.78	68.23	68.35
2077	NYSE	THS	Thu, Sep 26, 2013	68.83	69.10	68.38	68.75
2076	NYSE	THS	Wed, Sep 25, 2013	68.93	69.28	68.55	68.59
2075	NYSE	THS	Tue, Sep 24, 2013	68.59	69.46	68.12	69.07
2074	NYSE	THS	Mon, Sep 23, 2013	68.21	69.25	67.64	68.66
2073	NYSE	THS	Fri, Sep 20, 2013	68.89	69.03	68.07	68.36
2072	NYSE	THS	Thu, Sep 19, 2013	70.43	70.43	68.52	68.69
2071	NYSE	THS	Wed, Sep 18, 2013	70.23	71.02	69.98	70.61
2070	NYSE	THS	Tue, Sep 17, 2013	70.02	70.53	69.61	70.36
2069	NYSE	THS	Mon, Sep 16, 2013	69.76	69.99	69.48	69.82
2068	NYSE	THS	Fri, Sep 13, 2013	68.72	69.42	68.67	69.26
2067	NYSE	THS	Thu, Sep 12, 2013	68.37	68.38	67.84	68.11
2066	NYSE	THS	Wed, Sep 11, 2013	67.50	68.49	67.15	68.30
2065	NYSE	THS	Tue, Sep 10, 2013	67.80	68.62	67.26	67.40
2064	NYSE	THS	Mon, Sep 9, 2013	66.32	68.37	65.81	67.73
2063	NYSE	THS	Fri, Sep 6, 2013	65.02	65.34	63.37	64.67
2062	NYSE	THS	Thu, Sep 5, 2013	64.51	64.93	64.35	64.67
2061	NYSE	THS	Wed, Sep 4, 2013	64.11	64.51	63.83	64.27
2060	NYSE	THS	Tue, Sep 3, 2013	65.62	66.01	63.77	64.04
2059	NYSE	THS	Fri, Aug 30, 2013	66.43	66.43	64.84	65.03
2058	NYSE	THS	Thu, Aug 29, 2013	65.79	66.60	65.68	66.15
2057	NYSE	THS	Wed, Aug 28, 2013	66.64	67.02	65.69	65.97
2056	NYSE	THS	Tue, Aug 27, 2013	66.90	67.58	66.53	66.67
2055	NYSE	THS	Mon, Aug 26, 2013	67.16	67.98	66.88	67.54
2054	NYSE	THS	Fri, Aug 23, 2013	67.98	68.51	67.09	67.13
2053	NYSE	THS	Thu, Aug 22, 2013	68.17	68.66	66.99	68.05
2052	NYSE	THS	Wed, Aug 21, 2013	67.80	69.19	67.61	68.20
2051	NYSE	THS	Tue, Aug 20, 2013	67.90	68.78	67.73	68.12
2050	NYSE	THS	Mon, Aug 19, 2013	67.95	68.65	67.82	67.96
2049	NYSE	THS	Fri, Aug 16, 2013	67.74	68.50	67.67	68.05
2048	NYSE	THS	Thu, Aug 15, 2013	69.56	69.74	67.62	68.15
2047	NYSE	THS	Wed, Aug 14, 2013	71.98	72.35	70.63	70.71
2046	NYSE	THS	Tue, Aug 13, 2013	72.45	72.90	71.90	72.19
2045	NYSE	THS	Mon, Aug 12, 2013	74.01	74.19	72.30	72.55
2044	NYSE	THS	Fri, Aug 9, 2013	73.58	74.13	72.66	74.00
2043	NYSE	THS	Thu, Aug 8, 2013	71.42	74.64	71.17	72.93
2042	NYSE	THS	Wed, Aug 7, 2013	71.83	72.24	71.04	71.14
2041	NYSE	THS	Tue, Aug 6, 2013	72.90	73.17	71.98	72.09
2040	NYSE	THS	Mon, Aug 5, 2013	72.42	73.47	72.24	73.37
2039	NYSE	THS	Fri, Aug 2, 2013	71.62	72.66	71.40	72.43
2038	NYSE	THS	Thu, Aug 1, 2013	71.12	71.96	71.04	71.63
2037	NYSE	THS	Wed, Jul 31, 2013	70.22	71.59	70.02	70.99
2036	NYSE	THS	Tue, Jul 30, 2013	71.40	72.32	69.81	70.28
2035	NYSE	THS	Mon, Jul 29, 2013	70.60	71.80	70.57	71.04
2034	NYSE	THS	Fri, Jul 26, 2013	69.55	70.88	69.30	70.71
2033	NYSE	THS	Thu, Jul 25, 2013	68.80	70.59	68.57	70.00
2032	NYSE	THS	Wed, Jul 24, 2013	69.23	69.23	68.41	69.05
2031	NYSE	THS	Tue, Jul 23, 2013	69.51	69.55	68.71	69.04
2030	NYSE	THS	Mon, Jul 22, 2013	69.55	69.88	69.05	69.38
2029	NYSE	THS	Fri, Jul 19, 2013	69.29	69.72	69.28	69.51
2028	NYSE	THS	Thu, Jul 18, 2013	69.56	70.13	69.07	69.36
2027	NYSE	THS	Wed, Jul 17, 2013	69.81	69.89	69.11	69.46
2026	NYSE	THS	Tue, Jul 16, 2013	69.42	70.07	68.96	69.60
2025	NYSE	THS	Mon, Jul 15, 2013	69.02	69.70	68.66	69.59
2024	NYSE	THS	Fri, Jul 12, 2013	68.77	69.25	68.55	68.83
2023	NYSE	THS	Thu, Jul 11, 2013	69.32	69.47	68.61	68.78
2022	NYSE	THS	Wed, Jul 10, 2013	68.86	69.37	68.22	68.94
2021	NYSE	THS	Tue, Jul 9, 2013	68.58	69.33	68.26	68.89
2020	NYSE	THS	Mon, Jul 8, 2013	69.03	69.65	68.24	68.34
2019	NYSE	THS	Fri, Jul 5, 2013	69.38	69.97	68.68	69.07
2018	NYSE	THS	Wed, Jul 3, 2013	67.90	68.82	67.35	68.66
2017	NYSE	THS	Tue, Jul 2, 2013	66.68	68.10	66.68	67.94
2016	NYSE	THS	Mon, Jul 1, 2013	65.53	67.25	65.53	66.54
2015	NYSE	THS	Fri, Jun 28, 2013	65.67	66.50	65.53	65.54
2014	NYSE	THS	Thu, Jun 27, 2013	65.05	66.61	64.97	65.97
2013	NYSE	THS	Wed, Jun 26, 2013	65.90	66.31	64.92	64.97
2012	NYSE	THS	Tue, Jun 25, 2013	66.44	66.44	65.08	65.68
2011	NYSE	THS	Mon, Jun 24, 2013	64.79	66.56	64.39	65.84
2010	NYSE	THS	Fri, Jun 21, 2013	64.84	65.54	64.42	65.14
2009	NYSE	THS	Thu, Jun 20, 2013	65.44	65.68	64.30	64.64
2008	NYSE	THS	Wed, Jun 19, 2013	66.87	66.89	65.82	65.88
2007	NYSE	THS	Tue, Jun 18, 2013	66.50	67.08	66.33	66.99
2006	NYSE	THS	Mon, Jun 17, 2013	65.99	66.74	65.49	66.51
2005	NYSE	THS	Fri, Jun 14, 2013	67.12	67.21	65.23	65.78
2004	NYSE	THS	Thu, Jun 13, 2013	66.13	67.40	65.65	67.16
2003	NYSE	THS	Wed, Jun 12, 2013	67.12	67.48	66.10	66.14
2002	NYSE	THS	Tue, Jun 11, 2013	66.92	67.47	65.90	66.93
2001	NYSE	THS	Mon, Jun 10, 2013	66.98	67.53	66.40	67.41
2000	NYSE	THS	Fri, Jun 7, 2013	66.08	66.83	65.72	66.61
1999	NYSE	THS	Thu, Jun 6, 2013	65.29	65.73	64.70	65.66
1998	NYSE	THS	Wed, Jun 5, 2013	66.09	66.29	65.34	65.39
1997	NYSE	THS	Tue, Jun 4, 2013	66.56	66.88	65.31	66.18
1996	NYSE	THS	Mon, Jun 3, 2013	65.23	66.77	65.00	66.57
1995	NYSE	THS	Fri, May 31, 2013	65.48	66.68	65.18	65.48
1994	NYSE	THS	Thu, May 30, 2013	65.51	66.58	65.28	65.90
1993	NYSE	THS	Wed, May 29, 2013	66.49	66.82	65.47	65.57
1992	NYSE	THS	Tue, May 28, 2013	65.73	67.00	65.73	66.58
1991	NYSE	THS	Fri, May 24, 2013	64.98	65.86	64.42	65.22
1990	NYSE	THS	Thu, May 23, 2013	64.56	65.34	64.24	65.28
1989	NYSE	THS	Wed, May 22, 2013	65.47	65.86	64.63	64.81
1988	NYSE	THS	Tue, May 21, 2013	65.69	66.21	64.84	65.54
1987	NYSE	THS	Mon, May 20, 2013	65.73	65.94	65.07	65.69
1986	NYSE	THS	Fri, May 17, 2013	66.66	66.70	64.94	65.85
1985	NYSE	THS	Thu, May 16, 2013	66.04	67.18	65.88	66.26
1984	NYSE	THS	Wed, May 15, 2013	65.12	66.35	64.96	66.16
1983	NYSE	THS	Tue, May 14, 2013	64.28	65.34	64.11	65.29
1982	NYSE	THS	Mon, May 13, 2013	63.86	64.38	63.42	64.29
1981	NYSE	THS	Fri, May 10, 2013	63.94	64.53	63.30	63.92
1980	NYSE	THS	Thu, May 9, 2013	65.00	67.41	63.21	63.79
1979	NYSE	THS	Wed, May 8, 2013	63.72	64.00	62.74	63.94
1978	NYSE	THS	Tue, May 7, 2013	63.61	63.98	63.30	63.69
1977	NYSE	THS	Mon, May 6, 2013	64.29	64.40	63.52	63.61
1976	NYSE	THS	Fri, May 3, 2013	64.35	65.09	64.01	64.27
1975	NYSE	THS	Thu, May 2, 2013	63.31	64.20	63.25	63.70
1974	NYSE	THS	Wed, May 1, 2013	63.64	64.01	63.08	63.11
1973	NYSE	THS	Tue, Apr 30, 2013	63.92	64.01	63.13	63.71
1972	NYSE	THS	Mon, Apr 29, 2013	64.11	64.27	63.58	64.12
1971	NYSE	THS	Fri, Apr 26, 2013	64.34	64.70	63.88	64.00
1970	NYSE	THS	Thu, Apr 25, 2013	64.36	64.89	63.97	64.41
1969	NYSE	THS	Wed, Apr 24, 2013	66.03	66.42	64.27	64.41
1968	NYSE	THS	Tue, Apr 23, 2013	64.73	66.06	64.49	66.03
1967	NYSE	THS	Mon, Apr 22, 2013	63.60	64.88	62.53	64.41
1966	NYSE	THS	Fri, Apr 19, 2013	64.16	64.33	62.85	63.67
1965	NYSE	THS	Thu, Apr 18, 2013	63.86	64.80	63.50	64.18
1964	NYSE	THS	Wed, Apr 17, 2013	64.18	64.79	63.46	63.91
1963	NYSE	THS	Tue, Apr 16, 2013	62.54	64.74	62.07	64.44
1962	NYSE	THS	Mon, Apr 15, 2013	61.62	62.92	61.49	62.11
1961	NYSE	THS	Fri, Apr 12, 2013	61.54	62.02	61.52	61.75
1960	NYSE	THS	Thu, Apr 11, 2013	61.70	62.29	61.49	61.73
1959	NYSE	THS	Wed, Apr 10, 2013	61.16	61.85	60.90	61.72
1958	NYSE	THS	Tue, Apr 9, 2013	61.55	61.90	60.74	61.16
1957	NYSE	THS	Mon, Apr 8, 2013	61.67	61.88	61.24	61.51
1956	NYSE	THS	Fri, Apr 5, 2013	61.91	62.31	61.56	61.64
1955	NYSE	THS	Thu, Apr 4, 2013	62.49	62.90	62.10	62.52
1954	NYSE	THS	Wed, Apr 3, 2013	63.10	63.60	61.64	62.29
1953	NYSE	THS	Tue, Apr 2, 2013	63.30	64.12	62.91	63.12
1952	NYSE	THS	Mon, Apr 1, 2013	64.95	65.19	62.71	63.07
1951	NYSE	THS	Thu, Mar 28, 2013	64.50	65.39	64.16	65.15
1950	NYSE	THS	Wed, Mar 27, 2013	64.06	64.49	63.84	64.42
1949	NYSE	THS	Tue, Mar 26, 2013	64.02	64.36	63.80	64.30
1948	NYSE	THS	Mon, Mar 25, 2013	64.12	64.30	63.56	63.75
1947	NYSE	THS	Fri, Mar 22, 2013	63.18	64.24	63.00	64.20
1946	NYSE	THS	Thu, Mar 21, 2013	62.50	63.20	62.36	63.10
1945	NYSE	THS	Wed, Mar 20, 2013	62.46	62.94	61.97	62.79
1944	NYSE	THS	Tue, Mar 19, 2013	61.56	62.58	61.19	62.31
1943	NYSE	THS	Mon, Mar 18, 2013	60.82	61.64	60.81	61.52
1942	NYSE	THS	Fri, Mar 15, 2013	61.33	61.68	60.76	61.53
1941	NYSE	THS	Thu, Mar 14, 2013	58.59	61.18	58.45	61.15
1940	NYSE	THS	Wed, Mar 13, 2013	58.16	58.60	57.93	58.54
1939	NYSE	THS	Tue, Mar 12, 2013	58.04	58.34	57.73	58.15
1938	NYSE	THS	Mon, Mar 11, 2013	57.93	58.39	57.50	57.97
1937	NYSE	THS	Fri, Mar 8, 2013	58.35	58.54	57.63	58.22
1936	NYSE	THS	Thu, Mar 7, 2013	57.96	58.37	57.60	58.00
1935	NYSE	THS	Wed, Mar 6, 2013	58.31	58.66	57.88	57.98
1934	NYSE	THS	Tue, Mar 5, 2013	58.57	58.94	58.07	58.26
1933	NYSE	THS	Mon, Mar 4, 2013	58.79	59.00	58.07	58.51
1932	NYSE	THS	Fri, Mar 1, 2013	58.00	59.21	57.52	58.97
1931	NYSE	THS	Thu, Feb 28, 2013	58.76	58.76	57.62	58.39
1930	NYSE	THS	Wed, Feb 27, 2013	58.24	59.58	58.22	58.73
1929	NYSE	THS	Tue, Feb 26, 2013	57.79	58.56	57.79	58.20
1928	NYSE	THS	Mon, Feb 25, 2013	58.41	58.85	57.68	57.76
1927	NYSE	THS	Fri, Feb 22, 2013	58.63	58.95	58.38	58.70
1926	NYSE	THS	Thu, Feb 21, 2013	52.98	59.23	52.98	58.23
1925	NYSE	THS	Wed, Feb 20, 2013	53.31	53.85	52.88	52.88
1924	NYSE	THS	Tue, Feb 19, 2013	53.03	53.48	52.91	53.30
1923	NYSE	THS	Fri, Feb 15, 2013	53.16	53.20	52.86	52.90
1922	NYSE	THS	Thu, Feb 14, 2013	53.07	53.09	52.80	52.88
1921	NYSE	THS	Wed, Feb 13, 2013	53.40	53.56	52.84	53.01
1920	NYSE	THS	Tue, Feb 12, 2013	53.75	54.21	53.25	53.30
1919	NYSE	THS	Mon, Feb 11, 2013	54.14	54.18	53.33	53.84
1918	NYSE	THS	Fri, Feb 8, 2013	54.03	54.57	53.95	54.01
1917	NYSE	THS	Thu, Feb 7, 2013	53.97	54.40	53.76	53.96
1916	NYSE	THS	Wed, Feb 6, 2013	54.07	54.64	53.94	54.14
1915	NYSE	THS	Tue, Feb 5, 2013	53.61	54.41	53.60	54.22
1914	NYSE	THS	Mon, Feb 4, 2013	52.03	53.61	51.63	53.58
1913	NYSE	THS	Fri, Feb 1, 2013	53.09	53.09	52.18	52.23
1912	NYSE	THS	Thu, Jan 31, 2013	53.00	53.34	52.88	52.93
1911	NYSE	THS	Wed, Jan 30, 2013	52.91	53.59	52.71	52.83
1910	NYSE	THS	Tue, Jan 29, 2013	54.01	54.10	52.84	53.13
1909	NYSE	THS	Mon, Jan 28, 2013	53.45	54.47	52.60	53.91
1908	NYSE	THS	Fri, Jan 25, 2013	53.20	53.64	52.37	53.56
1907	NYSE	THS	Thu, Jan 24, 2013	52.47	53.28	52.38	53.01
1906	NYSE	THS	Wed, Jan 23, 2013	53.22	53.22	52.47	52.65
1905	NYSE	THS	Tue, Jan 22, 2013	52.92	53.15	52.68	53.11
1904	NYSE	THS	Fri, Jan 18, 2013	52.47	53.00	52.32	52.97
1903	NYSE	THS	Thu, Jan 17, 2013	52.67	53.07	52.38	52.44
1902	NYSE	THS	Wed, Jan 16, 2013	52.24	52.55	52.08	52.48
1901	NYSE	THS	Tue, Jan 15, 2013	52.43	52.67	52.28	52.38
1900	NYSE	THS	Mon, Jan 14, 2013	52.47	52.83	52.26	52.67
1899	NYSE	THS	Fri, Jan 11, 2013	53.20	53.20	52.38	52.61
1898	NYSE	THS	Thu, Jan 10, 2013	53.32	53.48	52.58	53.07
1897	NYSE	THS	Wed, Jan 9, 2013	53.92	53.94	53.00	53.30
1896	NYSE	THS	Tue, Jan 8, 2013	52.92	53.74	52.92	53.72
1895	NYSE	THS	Mon, Jan 7, 2013	53.92	53.96	53.02	53.09
1894	NYSE	THS	Fri, Jan 4, 2013	54.58	54.88	54.01	54.16
1893	NYSE	THS	Thu, Jan 3, 2013	53.93	54.57	53.60	54.35
1892	NYSE	THS	Wed, Jan 2, 2013	53.00	53.86	52.76	53.83
1891	NYSE	THS	Mon, Dec 31, 2012	50.65	52.33	50.06	52.13
1890	NYSE	THS	Fri, Dec 28, 2012	50.90	51.06	50.61	50.70
1889	NYSE	THS	Thu, Dec 27, 2012	51.59	52.04	50.86	51.07
1888	NYSE	THS	Wed, Dec 26, 2012	52.36	52.42	51.68	51.71
1887	NYSE	THS	Mon, Dec 24, 2012	52.42	52.47	51.37	52.44
1886	NYSE	THS	Fri, Dec 21, 2012	51.35	52.74	50.90	52.74
1885	NYSE	THS	Thu, Dec 20, 2012	52.17	52.22	51.47	51.57
1884	NYSE	THS	Wed, Dec 19, 2012	51.28	52.37	51.05	52.20
1883	NYSE	THS	Tue, Dec 18, 2012	51.33	51.78	51.07	51.32
1882	NYSE	THS	Mon, Dec 17, 2012	50.58	51.39	50.50	51.39
1881	NYSE	THS	Fri, Dec 14, 2012	50.63	51.21	50.45	50.52
1880	NYSE	THS	Thu, Dec 13, 2012	51.88	52.30	50.70	50.78
1879	NYSE	THS	Wed, Dec 12, 2012	52.47	52.63	51.74	51.79
1878	NYSE	THS	Tue, Dec 11, 2012	52.53	52.60	51.77	52.23
1877	NYSE	THS	Mon, Dec 10, 2012	52.79	52.82	51.87	52.24
1876	NYSE	THS	Fri, Dec 7, 2012	52.69	52.90	52.33	52.65
1875	NYSE	THS	Thu, Dec 6, 2012	53.20	53.20	52.43	52.50
1874	NYSE	THS	Wed, Dec 5, 2012	52.92	53.57	52.55	53.15
1873	NYSE	THS	Tue, Dec 4, 2012	53.30	53.78	52.25	52.86
1872	NYSE	THS	Mon, Dec 3, 2012	52.70	52.87	52.39	52.82
1871	NYSE	THS	Fri, Nov 30, 2012	52.29	52.63	51.86	52.44
1870	NYSE	THS	Thu, Nov 29, 2012	52.06	52.81	51.69	52.16
1869	NYSE	THS	Wed, Nov 28, 2012	52.72	52.72	51.39	51.70
1868	NYSE	THS	Tue, Nov 27, 2012	53.08	54.74	52.82	52.92
1867	NYSE	THS	Mon, Nov 26, 2012	52.20	52.66	51.49	51.87
1866	NYSE	THS	Fri, Nov 23, 2012	52.11	52.29	51.71	52.29
1865	NYSE	THS	Wed, Nov 21, 2012	52.11	52.35	51.51	51.88
1864	NYSE	THS	Tue, Nov 20, 2012	51.76	52.01	51.22	51.95
1863	NYSE	THS	Mon, Nov 19, 2012	50.18	51.96	50.02	51.88
1862	NYSE	THS	Fri, Nov 16, 2012	50.53	51.15	49.84	49.97
1861	NYSE	THS	Thu, Nov 15, 2012	50.16	51.01	49.91	50.69
1860	NYSE	THS	Wed, Nov 14, 2012	50.40	51.26	49.83	50.11
1859	NYSE	THS	Tue, Nov 13, 2012	51.05	51.78	50.37	50.39
1858	NYSE	THS	Mon, Nov 12, 2012	50.99	51.59	50.87	51.48
1857	NYSE	THS	Fri, Nov 9, 2012	51.14	51.58	50.96	51.00
1856	NYSE	THS	Thu, Nov 8, 2012	51.92	52.00	51.27	51.28
1855	NYSE	THS	Wed, Nov 7, 2012	51.55	52.21	50.26	51.86
1854	NYSE	THS	Tue, Nov 6, 2012	52.18	55.47	51.60	53.15
1853	NYSE	THS	Mon, Nov 5, 2012	53.25	53.25	52.24	52.82
1852	NYSE	THS	Fri, Nov 2, 2012	54.74	54.99	53.10	53.11
1851	NYSE	THS	Thu, Nov 1, 2012	53.65	55.16	53.36	54.75
1850	NYSE	THS	Wed, Oct 31, 2012	54.36	55.06	52.99	53.55
1849	NYSE	THS	Fri, Oct 26, 2012	54.26	54.62	53.57	54.37
1848	NYSE	THS	Thu, Oct 25, 2012	53.77	54.44	53.72	54.29
1847	NYSE	THS	Wed, Oct 24, 2012	54.35	54.51	53.28	53.46
1846	NYSE	THS	Tue, Oct 23, 2012	53.94	54.38	53.60	54.37
1845	NYSE	THS	Mon, Oct 22, 2012	54.10	54.55	53.78	54.03
1844	NYSE	THS	Fri, Oct 19, 2012	55.16	55.41	53.61	54.15
1843	NYSE	THS	Thu, Oct 18, 2012	56.50	56.58	55.50	55.52
1842	NYSE	THS	Wed, Oct 17, 2012	56.52	56.87	56.29	56.73
1841	NYSE	THS	Tue, Oct 16, 2012	56.75	56.75	56.16	56.57
1840	NYSE	THS	Mon, Oct 15, 2012	55.60	56.64	55.46	56.60
1839	NYSE	THS	Fri, Oct 12, 2012	55.45	55.89	55.18	55.45
1838	NYSE	THS	Thu, Oct 11, 2012	55.08	55.59	54.80	55.53
1837	NYSE	THS	Wed, Oct 10, 2012	54.55	54.90	54.30	54.90
1836	NYSE	THS	Tue, Oct 9, 2012	54.43	54.63	54.10	54.45
1835	NYSE	THS	Mon, Oct 8, 2012	54.20	54.64	53.80	54.54
1834	NYSE	THS	Fri, Oct 5, 2012	54.31	54.68	53.98	54.35
1833	NYSE	THS	Thu, Oct 4, 2012	54.29	54.47	53.74	54.29
1832	NYSE	THS	Wed, Oct 3, 2012	54.41	56.08	54.05	54.09
1831	NYSE	THS	Tue, Oct 2, 2012	53.39	54.02	53.39	54.01
1830	NYSE	THS	Mon, Oct 1, 2012	52.50	53.49	52.40	52.99
1829	NYSE	THS	Fri, Sep 28, 2012	52.56	52.70	51.98	52.50
1828	NYSE	THS	Thu, Sep 27, 2012	52.83	53.38	52.42	52.82
1827	NYSE	THS	Wed, Sep 26, 2012	52.33	53.28	52.17	52.99
1826	NYSE	THS	Tue, Sep 25, 2012	52.29	52.78	52.21	52.38
1825	NYSE	THS	Mon, Sep 24, 2012	51.70	52.42	51.62	52.27
1824	NYSE	THS	Fri, Sep 21, 2012	52.24	52.35	51.53	51.95
1823	NYSE	THS	Thu, Sep 20, 2012	52.26	52.80	51.81	51.88
1822	NYSE	THS	Wed, Sep 19, 2012	51.17	52.93	51.05	52.27
1821	NYSE	THS	Tue, Sep 18, 2012	50.66	51.54	50.66	51.05
1820	NYSE	THS	Mon, Sep 17, 2012	50.42	50.64	50.16	50.62
1819	NYSE	THS	Fri, Sep 14, 2012	51.36	51.75	50.69	50.69
1818	NYSE	THS	Thu, Sep 13, 2012	51.18	51.80	50.77	51.40
1817	NYSE	THS	Wed, Sep 12, 2012	51.92	52.20	51.09	51.38
1816	NYSE	THS	Tue, Sep 11, 2012	52.10	52.43	51.66	51.87
1815	NYSE	THS	Mon, Sep 10, 2012	52.16	52.42	52.00	52.00
1814	NYSE	THS	Fri, Sep 7, 2012	52.41	52.51	51.76	52.38
1813	NYSE	THS	Thu, Sep 6, 2012	52.63	52.74	52.03	52.16
1812	NYSE	THS	Wed, Sep 5, 2012	52.80	52.80	52.28	52.46
1811	NYSE	THS	Tue, Sep 4, 2012	52.36	53.08	52.06	52.84
1810	NYSE	THS	Fri, Aug 31, 2012	52.44	52.60	51.67	51.95
1809	NYSE	THS	Thu, Aug 30, 2012	52.50	52.64	52.13	52.15
1808	NYSE	THS	Wed, Aug 29, 2012	52.39	52.64	51.96	52.52
1807	NYSE	THS	Tue, Aug 28, 2012	51.86	52.67	51.79	52.40
1806	NYSE	THS	Mon, Aug 27, 2012	52.57	53.21	51.70	51.76
1805	NYSE	THS	Fri, Aug 24, 2012	50.91	51.30	50.77	51.24
1804	NYSE	THS	Thu, Aug 23, 2012	50.53	51.38	50.39	51.17
1803	NYSE	THS	Wed, Aug 22, 2012	50.18	50.54	49.98	50.50
1802	NYSE	THS	Tue, Aug 21, 2012	49.70	50.78	49.70	50.29
1801	NYSE	THS	Mon, Aug 20, 2012	49.85	49.85	49.12	49.70
1800	NYSE	THS	Fri, Aug 17, 2012	49.81	50.26	49.27	49.80
1799	NYSE	THS	Thu, Aug 16, 2012	48.89	49.97	48.58	49.91
1798	NYSE	THS	Wed, Aug 15, 2012	48.79	49.16	48.30	49.04
1797	NYSE	THS	Tue, Aug 14, 2012	48.82	49.01	48.51	48.73
1796	NYSE	THS	Mon, Aug 13, 2012	48.40	48.70	48.19	48.66
1795	NYSE	THS	Fri, Aug 10, 2012	48.17	48.54	47.36	48.42
1794	NYSE	THS	Thu, Aug 9, 2012	49.55	49.72	46.15	48.47
1793	NYSE	THS	Wed, Aug 8, 2012	54.65	54.65	50.73	50.77
1792	NYSE	THS	Tue, Aug 7, 2012	55.32	56.03	55.14	55.52
1791	NYSE	THS	Mon, Aug 6, 2012	54.88	55.40	54.71	55.22
1790	NYSE	THS	Fri, Aug 3, 2012	54.09	55.12	53.84	54.77
1789	NYSE	THS	Thu, Aug 2, 2012	53.85	54.92	53.36	53.49
1788	NYSE	THS	Wed, Aug 1, 2012	56.16	56.16	53.63	54.02
1787	NYSE	THS	Tue, Jul 31, 2012	56.22	56.35	55.98	55.99
1786	NYSE	THS	Mon, Jul 30, 2012	56.38	56.58	56.11	56.50
1785	NYSE	THS	Fri, Jul 27, 2012	56.42	57.31	56.14	56.66
1784	NYSE	THS	Thu, Jul 26, 2012	56.43	56.56	55.82	56.26
1783	NYSE	THS	Wed, Jul 25, 2012	56.41	56.83	55.66	55.74
1782	NYSE	THS	Tue, Jul 24, 2012	56.05	56.85	56.03	56.37
1781	NYSE	THS	Mon, Jul 23, 2012	56.61	56.81	55.84	55.91
1780	NYSE	THS	Fri, Jul 20, 2012	57.67	57.95	57.16	57.17
1779	NYSE	THS	Thu, Jul 19, 2012	58.50	58.64	57.86	57.97
1778	NYSE	THS	Wed, Jul 18, 2012	58.40	58.90	58.05	58.31
1777	NYSE	THS	Tue, Jul 17, 2012	59.50	59.57	58.09	58.32
1776	NYSE	THS	Mon, Jul 16, 2012	60.03	60.10	59.16	59.27
1775	NYSE	THS	Fri, Jul 13, 2012	59.84	60.76	59.84	60.14
1774	NYSE	THS	Thu, Jul 12, 2012	59.77	60.22	59.22	59.88
1773	NYSE	THS	Wed, Jul 11, 2012	60.24	60.35	59.54	60.10
1772	NYSE	THS	Tue, Jul 10, 2012	60.74	60.93	59.81	60.09
1771	NYSE	THS	Mon, Jul 9, 2012	61.18	61.20	60.23	60.35
1770	NYSE	THS	Fri, Jul 6, 2012	61.37	61.90	61.02	61.14
1769	NYSE	THS	Thu, Jul 5, 2012	62.82	62.95	61.67	61.77
1768	NYSE	THS	Tue, Jul 3, 2012	62.76	63.67	62.76	63.22
1767	NYSE	THS	Mon, Jul 2, 2012	62.13	62.91	61.25	62.88
1766	NYSE	THS	Fri, Jun 29, 2012	62.37	62.48	61.79	62.29
1765	NYSE	THS	Thu, Jun 28, 2012	60.92	61.93	60.38	61.88
1764	NYSE	THS	Wed, Jun 27, 2012	59.38	61.52	59.20	61.41
1763	NYSE	THS	Tue, Jun 26, 2012	59.13	59.44	58.67	59.39
1762	NYSE	THS	Mon, Jun 25, 2012	58.71	59.34	58.60	58.90
1761	NYSE	THS	Fri, Jun 22, 2012	58.69	59.49	58.24	59.29
1760	NYSE	THS	Thu, Jun 21, 2012	58.82	58.98	58.10	58.40
1759	NYSE	THS	Wed, Jun 20, 2012	59.53	59.53	58.61	58.67
1758	NYSE	THS	Tue, Jun 19, 2012	58.97	59.75	58.53	59.62
1757	NYSE	THS	Mon, Jun 18, 2012	59.24	59.57	58.79	58.93
1756	NYSE	THS	Fri, Jun 15, 2012	59.05	59.71	58.75	59.39
1755	NYSE	THS	Thu, Jun 14, 2012	58.42	59.14	58.24	59.07
1754	NYSE	THS	Wed, Jun 13, 2012	57.92	58.41	57.92	58.19
1753	NYSE	THS	Tue, Jun 12, 2012	58.09	58.22	57.75	57.94
1752	NYSE	THS	Mon, Jun 11, 2012	58.50	58.50	57.83	57.97
1751	NYSE	THS	Fri, Jun 8, 2012	58.30	58.81	58.05	58.31
1750	NYSE	THS	Thu, Jun 7, 2012	59.17	59.34	58.30	58.43
1749	NYSE	THS	Wed, Jun 6, 2012	57.99	58.79	57.63	58.76
1748	NYSE	THS	Tue, Jun 5, 2012	58.23	58.49	57.51	57.81
1747	NYSE	THS	Mon, Jun 4, 2012	56.78	59.04	56.67	58.58
1746	NYSE	THS	Fri, Jun 1, 2012	55.47	57.27	55.43	56.65
1745	NYSE	THS	Thu, May 31, 2012	57.16	57.31	56.37	57.01
1744	NYSE	THS	Wed, May 30, 2012	56.84	57.45	56.83	57.18
1743	NYSE	THS	Tue, May 29, 2012	56.18	57.45	56.18	57.36
1742	NYSE	THS	Fri, May 25, 2012	55.93	56.24	55.62	56.13
1741	NYSE	THS	Thu, May 24, 2012	55.84	55.88	55.13	55.73
1740	NYSE	THS	Wed, May 23, 2012	55.99	56.09	54.96	55.61
1739	NYSE	THS	Tue, May 22, 2012	56.40	56.55	56.06	56.24
1738	NYSE	THS	Mon, May 21, 2012	56.56	57.05	55.81	56.46
1737	NYSE	THS	Fri, May 18, 2012	58.29	58.72	56.33	56.58
1736	NYSE	THS	Thu, May 17, 2012	59.00	59.30	58.39	58.42
1735	NYSE	THS	Wed, May 16, 2012	58.02	59.02	57.65	58.82
1734	NYSE	THS	Tue, May 15, 2012	57.46	58.12	57.27	57.80
1733	NYSE	THS	Mon, May 14, 2012	57.72	58.41	57.39	57.57
1732	NYSE	THS	Fri, May 11, 2012	57.62	58.97	57.61	58.09
1731	NYSE	THS	Thu, May 10, 2012	58.03	58.66	57.32	57.79
1730	NYSE	THS	Wed, May 9, 2012	55.70	58.98	55.70	57.83
1729	NYSE	THS	Tue, May 8, 2012	55.00	58.49	54.94	55.50
1728	NYSE	THS	Mon, May 7, 2012	55.04	55.47	54.49	55.06
1727	NYSE	THS	Fri, May 4, 2012	55.86	56.28	55.07	55.09
1726	NYSE	THS	Thu, May 3, 2012	58.13	58.13	55.87	56.20
1725	NYSE	THS	Wed, May 2, 2012	57.51	58.19	57.51	58.04
1724	NYSE	THS	Tue, May 1, 2012	57.41	58.62	57.25	57.88
1723	NYSE	THS	Mon, Apr 30, 2012	57.10	58.27	57.10	57.51
1722	NYSE	THS	Fri, Apr 27, 2012	58.32	58.71	57.83	58.34
1721	NYSE	THS	Thu, Apr 26, 2012	57.50	58.71	57.37	58.11
1720	NYSE	THS	Wed, Apr 25, 2012	57.92	58.32	57.29	57.48
1719	NYSE	THS	Tue, Apr 24, 2012	56.84	58.08	56.36	57.38
1718	NYSE	THS	Mon, Apr 23, 2012	56.25	56.43	55.72	55.89
1717	NYSE	THS	Fri, Apr 20, 2012	58.13	58.42	56.50	56.94
1716	NYSE	THS	Thu, Apr 19, 2012	57.95	57.99	57.23	57.54
1715	NYSE	THS	Wed, Apr 18, 2012	58.14	58.25	57.51	57.99
1714	NYSE	THS	Tue, Apr 17, 2012	58.16	59.05	57.91	58.47
1713	NYSE	THS	Mon, Apr 16, 2012	58.03	58.32	57.41	57.97
1712	NYSE	THS	Fri, Apr 13, 2012	57.91	58.31	57.77	57.90
1711	NYSE	THS	Thu, Apr 12, 2012	58.43	58.63	57.93	58.16
1710	NYSE	THS	Wed, Apr 11, 2012	58.25	58.53	57.63	58.53
1709	NYSE	THS	Tue, Apr 10, 2012	58.18	58.29	57.49	57.85
1708	NYSE	THS	Mon, Apr 9, 2012	58.23	58.67	58.06	58.15
1707	NYSE	THS	Thu, Apr 5, 2012	58.86	59.18	58.45	58.99
1706	NYSE	THS	Wed, Apr 4, 2012	59.74	60.33	59.13	59.14
1705	NYSE	THS	Tue, Apr 3, 2012	59.52	60.37	59.33	60.12
1704	NYSE	THS	Mon, Apr 2, 2012	59.19	59.56	58.90	59.55
1703	NYSE	THS	Fri, Mar 30, 2012	59.88	59.88	59.16	59.50
1702	NYSE	THS	Thu, Mar 29, 2012	59.14	59.58	58.83	59.49
1701	NYSE	THS	Wed, Mar 28, 2012	59.39	59.72	59.01	59.41
1700	NYSE	THS	Tue, Mar 27, 2012	58.54	59.93	58.54	59.29
1699	NYSE	THS	Mon, Mar 26, 2012	58.17	58.62	58.10	58.55
1698	NYSE	THS	Fri, Mar 23, 2012	57.57	58.02	57.16	57.89
1697	NYSE	THS	Thu, Mar 22, 2012	57.47	57.86	57.20	57.61
1696	NYSE	THS	Wed, Mar 21, 2012	58.00	58.20	57.46	57.76
1695	NYSE	THS	Tue, Mar 20, 2012	57.43	58.22	57.43	57.70
1694	NYSE	THS	Mon, Mar 19, 2012	57.92	58.23	57.40	57.72
1693	NYSE	THS	Fri, Mar 16, 2012	59.08	59.64	57.93	58.07
1692	NYSE	THS	Thu, Mar 15, 2012	58.57	59.48	58.11	58.77
1691	NYSE	THS	Wed, Mar 14, 2012	58.75	58.94	58.15	58.64
1690	NYSE	THS	Tue, Mar 13, 2012	58.55	59.16	58.31	58.89
1689	NYSE	THS	Mon, Mar 12, 2012	57.16	58.17	57.12	58.15
1688	NYSE	THS	Fri, Mar 9, 2012	55.85	57.42	55.85	57.31
1687	NYSE	THS	Thu, Mar 8, 2012	56.24	56.27	55.81	56.01
1686	NYSE	THS	Wed, Mar 7, 2012	56.22	56.25	55.80	55.97
1685	NYSE	THS	Tue, Mar 6, 2012	56.67	56.94	56.17	56.19
1684	NYSE	THS	Mon, Mar 5, 2012	56.83	57.17	56.73	57.00
1683	NYSE	THS	Fri, Mar 2, 2012	57.99	58.24	56.70	56.93
1682	NYSE	THS	Thu, Mar 1, 2012	57.63	58.69	57.27	57.99
1681	NYSE	THS	Wed, Feb 29, 2012	57.86	58.46	57.39	57.60
1680	NYSE	THS	Tue, Feb 28, 2012	58.39	58.56	57.69	57.87
1679	NYSE	THS	Mon, Feb 27, 2012	57.80	58.72	57.13	58.50
1678	NYSE	THS	Fri, Feb 24, 2012	58.51	58.69	58.01	58.12
1677	NYSE	THS	Thu, Feb 23, 2012	58.01	58.79	57.68	58.67
1676	NYSE	THS	Wed, Feb 22, 2012	56.96	58.16	56.84	58.12
1675	NYSE	THS	Tue, Feb 21, 2012	56.87	57.15	56.42	57.00
1674	NYSE	THS	Fri, Feb 17, 2012	57.19	57.84	56.76	56.91
1673	NYSE	THS	Thu, Feb 16, 2012	56.74	57.42	56.39	56.89
1672	NYSE	THS	Wed, Feb 15, 2012	58.03	58.43	56.47	56.85
1671	NYSE	THS	Tue, Feb 14, 2012	57.12	57.56	56.79	57.55
1670	NYSE	THS	Mon, Feb 13, 2012	57.95	59.70	56.95	57.28
1669	NYSE	THS	Fri, Feb 10, 2012	53.80	59.85	53.80	57.46
1668	NYSE	THS	Thu, Feb 9, 2012	54.89	55.59	54.68	55.07
1667	NYSE	THS	Wed, Feb 8, 2012	55.31	56.17	54.07	54.75
1666	NYSE	THS	Tue, Feb 7, 2012	55.36	56.53	55.22	55.42
1665	NYSE	THS	Mon, Feb 6, 2012	54.74	55.62	54.56	55.51
1664	NYSE	THS	Fri, Feb 3, 2012	56.05	56.13	54.63	54.80
1663	NYSE	THS	Thu, Feb 2, 2012	56.51	56.62	55.29	55.35
1662	NYSE	THS	Wed, Feb 1, 2012	56.50	57.09	55.97	56.59
1661	NYSE	THS	Tue, Jan 31, 2012	56.89	57.26	56.20	56.54
1660	NYSE	THS	Mon, Jan 30, 2012	56.27	56.75	55.89	56.63
1659	NYSE	THS	Fri, Jan 27, 2012	56.32	57.02	56.32	56.65
1658	NYSE	THS	Thu, Jan 26, 2012	56.65	56.98	56.31	56.60
1657	NYSE	THS	Wed, Jan 25, 2012	56.49	57.11	56.12	56.58
1656	NYSE	THS	Tue, Jan 24, 2012	56.13	57.10	56.02	56.63
1655	NYSE	THS	Mon, Jan 23, 2012	57.61	57.61	56.01	56.28
1654	NYSE	THS	Fri, Jan 20, 2012	55.91	56.85	53.00	56.76
1653	NYSE	THS	Thu, Jan 19, 2012	63.93	64.17	62.74	62.86
1652	NYSE	THS	Wed, Jan 18, 2012	64.24	64.33	63.62	63.95
1651	NYSE	THS	Tue, Jan 17, 2012	64.66	64.69	64.15	64.17
1650	NYSE	THS	Fri, Jan 13, 2012	64.86	65.41	64.43	64.61
1649	NYSE	THS	Thu, Jan 12, 2012	64.35	65.90	64.21	65.52
1648	NYSE	THS	Wed, Jan 11, 2012	64.53	64.71	64.20	64.29
1647	NYSE	THS	Tue, Jan 10, 2012	64.42	65.02	64.27	64.97
1646	NYSE	THS	Mon, Jan 9, 2012	63.66	64.23	63.10	64.01
1645	NYSE	THS	Fri, Jan 6, 2012	63.56	64.12	63.29	63.36
1644	NYSE	THS	Thu, Jan 5, 2012	63.81	64.40	63.23	63.85
1643	NYSE	THS	Wed, Jan 4, 2012	64.48	64.80	64.11	64.13
1642	NYSE	THS	Tue, Jan 3, 2012	66.36	66.61	64.32	64.70
1641	NYSE	THS	Fri, Dec 30, 2011	65.41	66.00	65.36	65.38
1640	NYSE	THS	Thu, Dec 29, 2011	65.43	65.83	65.29	65.61
1639	NYSE	THS	Wed, Dec 28, 2011	66.07	66.31	65.03	65.18
1638	NYSE	THS	Tue, Dec 27, 2011	65.30	66.20	65.16	65.88
1637	NYSE	THS	Fri, Dec 23, 2011	64.81	65.72	64.67	65.56
1636	NYSE	THS	Thu, Dec 22, 2011	64.69	65.00	64.09	64.66
1635	NYSE	THS	Wed, Dec 21, 2011	62.60	64.77	62.21	64.72
1634	NYSE	THS	Tue, Dec 20, 2011	63.78	63.78	63.03	63.58
1633	NYSE	THS	Mon, Dec 19, 2011	63.72	64.44	62.94	63.00
1632	NYSE	THS	Fri, Dec 16, 2011	64.15	64.27	63.09	63.27
1631	NYSE	THS	Thu, Dec 15, 2011	63.72	64.62	63.72	64.10
1630	NYSE	THS	Wed, Dec 14, 2011	63.36	63.92	62.96	63.27
1629	NYSE	THS	Tue, Dec 13, 2011	64.82	65.36	63.49	63.59
1628	NYSE	THS	Mon, Dec 12, 2011	65.61	65.61	64.15	64.43
1627	NYSE	THS	Fri, Dec 9, 2011	64.33	66.75	64.23	66.46
1626	NYSE	THS	Thu, Dec 8, 2011	64.14	65.17	63.99	64.12
1625	NYSE	THS	Wed, Dec 7, 2011	64.58	64.69	63.20	64.54
1624	NYSE	THS	Tue, Dec 6, 2011	65.62	65.93	64.77	64.86
1623	NYSE	THS	Mon, Dec 5, 2011	66.10	66.48	65.38	65.73
1622	NYSE	THS	Fri, Dec 2, 2011	66.47	67.25	65.33	65.41
1621	NYSE	THS	Thu, Dec 1, 2011	65.71	67.11	65.14	66.45
1620	NYSE	THS	Wed, Nov 30, 2011	64.00	65.93	63.81	65.93
1619	NYSE	THS	Tue, Nov 29, 2011	62.82	63.62	62.69	62.95
1618	NYSE	THS	Mon, Nov 28, 2011	61.73	62.89	61.35	62.81
1617	NYSE	THS	Fri, Nov 25, 2011	60.53	60.96	60.32	60.66
1616	NYSE	THS	Wed, Nov 23, 2011	61.90	61.95	60.49	60.74
1615	NYSE	THS	Tue, Nov 22, 2011	62.21	62.90	61.99	62.21
1614	NYSE	THS	Mon, Nov 21, 2011	62.16	62.83	61.92	62.06
1613	NYSE	THS	Fri, Nov 18, 2011	62.49	63.29	62.31	62.90
1612	NYSE	THS	Thu, Nov 17, 2011	62.20	63.05	62.15	62.51
1611	NYSE	THS	Wed, Nov 16, 2011	61.76	63.05	61.68	62.10
1610	NYSE	THS	Tue, Nov 15, 2011	60.99	62.26	60.65	62.15
1609	NYSE	THS	Mon, Nov 14, 2011	61.61	61.80	61.20	61.28
1608	NYSE	THS	Fri, Nov 11, 2011	60.81	61.80	60.41	61.71
1607	NYSE	THS	Thu, Nov 10, 2011	60.14	60.41	59.55	60.29
1606	NYSE	THS	Wed, Nov 9, 2011	59.96	60.19	59.23	59.50
1605	NYSE	THS	Tue, Nov 8, 2011	60.90	61.03	60.01	60.66
1604	NYSE	THS	Mon, Nov 7, 2011	60.38	60.93	59.50	60.81
1603	NYSE	THS	Fri, Nov 4, 2011	59.90	60.94	58.96	60.25
1602	NYSE	THS	Thu, Nov 3, 2011	61.85	62.23	61.33	61.87
1601	NYSE	THS	Wed, Nov 2, 2011	59.90	61.73	59.76	61.40
1600	NYSE	THS	Tue, Nov 1, 2011	60.15	61.30	59.72	59.92
1599	NYSE	THS	Mon, Oct 31, 2011	61.25	62.12	61.12	61.34
1598	NYSE	THS	Fri, Oct 28, 2011	62.95	63.45	61.53	61.93
1597	NYSE	THS	Thu, Oct 27, 2011	64.12	64.45	62.39	63.40
1596	NYSE	THS	Wed, Oct 26, 2011	62.69	62.93	60.91	61.64
1595	NYSE	THS	Tue, Oct 25, 2011	62.25	62.54	61.67	62.23
1594	NYSE	THS	Mon, Oct 24, 2011	61.76	62.80	61.44	62.36
1593	NYSE	THS	Fri, Oct 21, 2011	61.83	61.85	61.20	61.77
1592	NYSE	THS	Thu, Oct 20, 2011	59.32	61.55	59.29	61.22
1591	NYSE	THS	Wed, Oct 19, 2011	59.43	60.19	59.15	59.42
1590	NYSE	THS	Tue, Oct 18, 2011	58.66	59.61	58.12	59.33
1589	NYSE	THS	Mon, Oct 17, 2011	59.12	59.72	58.32	58.54
1588	NYSE	THS	Fri, Oct 14, 2011	59.62	59.78	58.95	59.26
1587	NYSE	THS	Thu, Oct 13, 2011	59.44	59.62	58.91	59.20
1586	NYSE	THS	Wed, Oct 12, 2011	60.10	60.11	59.32	59.45
1585	NYSE	THS	Tue, Oct 11, 2011	60.14	60.62	59.72	59.99
1584	NYSE	THS	Mon, Oct 10, 2011	61.43	61.43	59.49	60.26
1583	NYSE	THS	Fri, Oct 7, 2011	62.62	62.92	61.00	61.45
1582	NYSE	THS	Thu, Oct 6, 2011	60.31	62.70	60.20	62.49
1581	NYSE	THS	Wed, Oct 5, 2011	62.20	62.22	60.03	60.29
1580	NYSE	THS	Tue, Oct 4, 2011	60.30	62.36	59.68	62.23
1579	NYSE	THS	Mon, Oct 3, 2011	61.48	63.15	60.57	60.61
1578	NYSE	THS	Fri, Sep 30, 2011	60.80	63.04	60.80	61.84
1577	NYSE	THS	Thu, Sep 29, 2011	62.16	62.54	60.08	61.30
1576	NYSE	THS	Wed, Sep 28, 2011	62.03	62.72	61.01	61.29
1575	NYSE	THS	Tue, Sep 27, 2011	61.47	62.55	61.42	61.98
1574	NYSE	THS	Mon, Sep 26, 2011	60.10	61.07	59.82	61.03
1573	NYSE	THS	Fri, Sep 23, 2011	60.02	60.79	59.33	59.74
1572	NYSE	THS	Thu, Sep 22, 2011	56.66	60.61	56.38	60.39
1571	NYSE	THS	Wed, Sep 21, 2011	57.05	59.14	57.00	57.88
1570	NYSE	THS	Tue, Sep 20, 2011	57.59	58.10	56.92	56.92
1569	NYSE	THS	Mon, Sep 19, 2011	56.80	57.79	56.39	57.42
1568	NYSE	THS	Fri, Sep 16, 2011	57.26	57.74	56.93	57.52
1567	NYSE	THS	Thu, Sep 15, 2011	56.46	56.80	55.82	56.79
1566	NYSE	THS	Wed, Sep 14, 2011	55.20	56.59	55.00	56.14
1565	NYSE	THS	Tue, Sep 13, 2011	53.90	54.99	53.90	54.87
1564	NYSE	THS	Mon, Sep 12, 2011	53.43	54.27	53.24	53.83
1563	NYSE	THS	Fri, Sep 9, 2011	54.57	54.86	53.94	54.16
1562	NYSE	THS	Thu, Sep 8, 2011	54.10	55.20	53.67	55.06
1561	NYSE	THS	Wed, Sep 7, 2011	53.52	54.22	52.91	54.21
1560	NYSE	THS	Tue, Sep 6, 2011	51.49	53.14	50.70	53.03
1559	NYSE	THS	Fri, Sep 2, 2011	52.96	53.77	52.36	52.37
1558	NYSE	THS	Thu, Sep 1, 2011	54.86	55.06	53.62	53.78
1557	NYSE	THS	Wed, Aug 31, 2011	55.02	55.55	54.40	54.78
1556	NYSE	THS	Tue, Aug 30, 2011	53.62	54.97	53.23	54.66
1555	NYSE	THS	Mon, Aug 29, 2011	53.11	54.34	53.11	53.80
1554	NYSE	THS	Fri, Aug 26, 2011	52.19	52.91	51.11	52.73
1553	NYSE	THS	Thu, Aug 25, 2011	52.81	53.19	51.54	52.20
1552	NYSE	THS	Wed, Aug 24, 2011	52.85	53.71	52.15	52.61
1551	NYSE	THS	Tue, Aug 23, 2011	51.36	53.00	50.89	52.99
1550	NYSE	THS	Mon, Aug 22, 2011	52.05	52.16	50.95	51.20
1549	NYSE	THS	Fri, Aug 19, 2011	51.10	52.23	50.96	51.10
1548	NYSE	THS	Thu, Aug 18, 2011	53.47	53.89	51.45	51.84
1547	NYSE	THS	Wed, Aug 17, 2011	55.24	55.45	53.50	54.35
1546	NYSE	THS	Tue, Aug 16, 2011	54.25	55.64	53.78	54.95
1545	NYSE	THS	Mon, Aug 15, 2011	54.19	54.85	53.88	54.68
1544	NYSE	THS	Fri, Aug 12, 2011	53.36	53.44	51.33	53.42
1543	NYSE	THS	Thu, Aug 11, 2011	52.58	53.68	51.43	53.06
1542	NYSE	THS	Wed, Aug 10, 2011	53.08	53.34	51.69	51.85
1541	NYSE	THS	Tue, Aug 9, 2011	55.70	55.70	51.90	53.92
1540	NYSE	THS	Mon, Aug 8, 2011	55.52	58.08	55.16	55.17
1539	NYSE	THS	Fri, Aug 5, 2011	53.90	57.05	52.86	56.64
1538	NYSE	THS	Thu, Aug 4, 2011	53.43	55.81	52.84	53.66
1537	NYSE	THS	Wed, Aug 3, 2011	51.52	52.93	51.15	52.49
1536	NYSE	THS	Tue, Aug 2, 2011	51.61	52.18	51.42	51.45
1535	NYSE	THS	Mon, Aug 1, 2011	52.08	52.08	51.00	51.66
1534	NYSE	THS	Fri, Jul 29, 2011	51.56	52.27	51.30	51.64
1533	NYSE	THS	Thu, Jul 28, 2011	52.13	52.64	51.98	52.01
1532	NYSE	THS	Wed, Jul 27, 2011	52.61	52.84	52.05	52.13
1531	NYSE	THS	Tue, Jul 26, 2011	53.95	53.95	52.76	52.86
1530	NYSE	THS	Mon, Jul 25, 2011	54.19	54.47	54.00	54.01
1529	NYSE	THS	Fri, Jul 22, 2011	54.53	54.91	54.25	54.62
1528	NYSE	THS	Thu, Jul 21, 2011	53.34	54.96	53.22	54.49
1527	NYSE	THS	Wed, Jul 20, 2011	53.14	53.21	52.59	53.09
1526	NYSE	THS	Tue, Jul 19, 2011	52.36	52.96	52.21	52.95
1525	NYSE	THS	Mon, Jul 18, 2011	52.25	52.49	51.62	52.10
1524	NYSE	THS	Fri, Jul 15, 2011	52.62	52.72	52.09	52.42
1523	NYSE	THS	Thu, Jul 14, 2011	53.43	53.52	52.34	52.65
1522	NYSE	THS	Wed, Jul 13, 2011	53.22	53.72	53.15	53.43
1521	NYSE	THS	Tue, Jul 12, 2011	52.93	53.92	52.92	53.16
1520	NYSE	THS	Mon, Jul 11, 2011	53.06	53.15	52.80	53.06
1519	NYSE	THS	Fri, Jul 8, 2011	53.13	53.87	53.13	53.64
1518	NYSE	THS	Thu, Jul 7, 2011	53.75	53.85	53.51	53.69
1517	NYSE	THS	Wed, Jul 6, 2011	50.68	53.75	50.66	53.50
1516	NYSE	THS	Tue, Jul 5, 2011	53.80	54.33	53.09	53.77
1515	NYSE	THS	Fri, Jul 1, 2011	54.66	55.10	54.52	55.02
1514	NYSE	THS	Thu, Jun 30, 2011	54.58	54.79	54.20	54.61
1513	NYSE	THS	Wed, Jun 29, 2011	55.20	55.20	54.05	54.36
1512	NYSE	THS	Tue, Jun 28, 2011	55.16	55.29	54.84	55.00
1511	NYSE	THS	Mon, Jun 27, 2011	54.11	55.24	54.05	54.90
1510	NYSE	THS	Fri, Jun 24, 2011	54.05	54.53	53.26	54.18
1509	NYSE	THS	Thu, Jun 23, 2011	50.68	54.34	50.02	54.10
1508	NYSE	THS	Wed, Jun 22, 2011	59.48	59.76	58.45	58.50
1507	NYSE	THS	Tue, Jun 21, 2011	59.05	60.02	58.80	59.80
1506	NYSE	THS	Mon, Jun 20, 2011	58.44	59.03	58.28	58.78
1505	NYSE	THS	Fri, Jun 17, 2011	58.18	59.01	58.09	58.54
1504	NYSE	THS	Thu, Jun 16, 2011	56.82	57.98	56.78	57.71
1503	NYSE	THS	Wed, Jun 15, 2011	56.96	57.44	56.82	57.00
1502	NYSE	THS	Tue, Jun 14, 2011	56.69	57.38	56.61	57.32
1501	NYSE	THS	Mon, Jun 13, 2011	56.04	56.46	55.74	56.23
1500	NYSE	THS	Fri, Jun 10, 2011	57.10	57.10	55.78	55.84
1499	NYSE	THS	Thu, Jun 9, 2011	57.43	58.09	57.25	57.44
1498	NYSE	THS	Wed, Jun 8, 2011	57.27	57.56	56.83	57.33
1497	NYSE	THS	Tue, Jun 7, 2011	57.75	57.91	57.30	57.55
1496	NYSE	THS	Mon, Jun 6, 2011	57.34	58.02	57.21	57.42
1495	NYSE	THS	Fri, Jun 3, 2011	57.99	58.11	56.64	57.54
1494	NYSE	THS	Thu, Jun 2, 2011	60.14	60.26	58.43	58.59
1493	NYSE	THS	Wed, Jun 1, 2011	60.70	61.06	60.07	60.21
1492	NYSE	THS	Tue, May 31, 2011	60.35	60.93	59.75	60.93
1491	NYSE	THS	Fri, May 27, 2011	59.62	59.99	59.49	59.86
1490	NYSE	THS	Thu, May 26, 2011	58.64	59.57	58.55	59.40
1489	NYSE	THS	Wed, May 25, 2011	57.87	58.89	57.85	58.69
1488	NYSE	THS	Tue, May 24, 2011	58.41	58.60	57.86	57.88
1487	NYSE	THS	Mon, May 23, 2011	58.35	58.57	57.89	58.19
1486	NYSE	THS	Fri, May 20, 2011	58.70	58.70	58.01	58.02
1485	NYSE	THS	Thu, May 19, 2011	59.38	59.41	58.70	58.96
1484	NYSE	THS	Wed, May 18, 2011	59.09	59.44	58.76	59.04
1483	NYSE	THS	Tue, May 17, 2011	57.55	59.35	57.37	59.07
1482	NYSE	THS	Mon, May 16, 2011	57.25	58.30	57.03	58.02
1481	NYSE	THS	Fri, May 13, 2011	57.97	58.27	57.19	57.56
1480	NYSE	THS	Thu, May 12, 2011	57.15	58.42	57.15	58.07
1479	NYSE	THS	Wed, May 11, 2011	57.18	57.50	57.18	57.28
1478	NYSE	THS	Tue, May 10, 2011	57.40	57.47	57.08	57.41
1477	NYSE	THS	Mon, May 9, 2011	56.64	57.16	56.32	57.11
1476	NYSE	THS	Fri, May 6, 2011	57.19	57.47	56.57	56.81
1475	NYSE	THS	Thu, May 5, 2011	55.28	57.98	54.00	56.70
1474	NYSE	THS	Wed, May 4, 2011	59.19	60.12	58.87	58.89
1473	NYSE	THS	Tue, May 3, 2011	59.57	59.62	58.34	59.28
1472	NYSE	THS	Mon, May 2, 2011	60.68	60.79	60.28	60.34
1471	NYSE	THS	Fri, Apr 29, 2011	59.90	61.61	59.71	60.67
1470	NYSE	THS	Thu, Apr 28, 2011	59.40	59.99	59.15	59.80
1469	NYSE	THS	Wed, Apr 27, 2011	59.19	59.66	59.05	59.61
1468	NYSE	THS	Tue, Apr 26, 2011	58.45	59.57	57.91	59.26
1467	NYSE	THS	Mon, Apr 25, 2011	58.71	58.99	58.03	58.16
1466	NYSE	THS	Thu, Apr 21, 2011	58.86	59.30	58.62	58.87
1465	NYSE	THS	Wed, Apr 20, 2011	58.81	58.82	58.42	58.82
1464	NYSE	THS	Tue, Apr 19, 2011	58.44	58.67	57.85	58.31
1463	NYSE	THS	Mon, Apr 18, 2011	58.62	58.73	58.02	58.43
1462	NYSE	THS	Fri, Apr 15, 2011	58.73	59.60	58.63	59.20
1461	NYSE	THS	Thu, Apr 14, 2011	58.07	59.18	58.02	59.00
1460	NYSE	THS	Wed, Apr 13, 2011	58.49	58.65	58.12	58.37
1459	NYSE	THS	Tue, Apr 12, 2011	58.41	58.99	57.88	58.28
1458	NYSE	THS	Mon, Apr 11, 2011	58.53	58.78	58.33	58.49
1457	NYSE	THS	Fri, Apr 8, 2011	58.36	58.74	58.34	58.68
1456	NYSE	THS	Thu, Apr 7, 2011	58.34	58.56	58.05	58.35
1455	NYSE	THS	Wed, Apr 6, 2011	58.29	58.78	58.29	58.47
1454	NYSE	THS	Tue, Apr 5, 2011	57.67	58.52	57.52	58.28
1453	NYSE	THS	Mon, Apr 4, 2011	57.25	58.21	57.03	57.88
1452	NYSE	THS	Fri, Apr 1, 2011	56.95	57.72	56.95	57.29
1451	NYSE	THS	Thu, Mar 31, 2011	55.92	57.01	55.88	56.87
1450	NYSE	THS	Wed, Mar 30, 2011	56.12	56.48	55.60	56.07
1449	NYSE	THS	Tue, Mar 29, 2011	54.79	56.16	54.71	56.13
1448	NYSE	THS	Mon, Mar 28, 2011	54.79	55.40	54.73	54.85
1447	NYSE	THS	Fri, Mar 25, 2011	55.03	55.43	54.44	54.46
1446	NYSE	THS	Thu, Mar 24, 2011	55.62	55.69	54.79	54.89
1445	NYSE	THS	Wed, Mar 23, 2011	54.88	56.55	54.84	55.57
1444	NYSE	THS	Tue, Mar 22, 2011	54.87	55.15	54.21	55.10
1443	NYSE	THS	Mon, Mar 21, 2011	53.45	54.82	53.45	54.82
1442	NYSE	THS	Fri, Mar 18, 2011	51.93	53.22	51.93	53.14
1441	NYSE	THS	Thu, Mar 17, 2011	52.63	52.63	51.84	52.00
1440	NYSE	THS	Wed, Mar 16, 2011	50.64	52.81	50.54	51.91
1439	NYSE	THS	Tue, Mar 15, 2011	49.85	50.96	49.79	50.58
1438	NYSE	THS	Mon, Mar 14, 2011	50.69	51.00	50.38	50.74
1437	NYSE	THS	Fri, Mar 11, 2011	51.39	51.70	51.15	51.16
1436	NYSE	THS	Thu, Mar 10, 2011	51.84	52.42	51.52	51.60
1435	NYSE	THS	Wed, Mar 9, 2011	51.22	52.50	51.22	52.24
1434	NYSE	THS	Tue, Mar 8, 2011	50.89	51.56	50.55	51.46
1433	NYSE	THS	Mon, Mar 7, 2011	51.73	51.98	50.62	51.00
1432	NYSE	THS	Fri, Mar 4, 2011	52.13	52.22	51.27	51.59
1431	NYSE	THS	Thu, Mar 3, 2011	51.76	52.35	51.51	52.24
1430	NYSE	THS	Wed, Mar 2, 2011	51.29	51.57	50.94	51.48
1429	NYSE	THS	Tue, Mar 1, 2011	52.17	52.47	51.20	51.38
1428	NYSE	THS	Mon, Feb 28, 2011	52.14	52.49	51.68	52.17
1427	NYSE	THS	Fri, Feb 25, 2011	50.95	52.02	50.86	52.02
1426	NYSE	THS	Thu, Feb 24, 2011	51.02	51.40	50.57	51.02
1425	NYSE	THS	Wed, Feb 23, 2011	51.44	51.63	50.91	50.94
1424	NYSE	THS	Tue, Feb 22, 2011	51.35	51.72	51.33	51.50
1423	NYSE	THS	Fri, Feb 18, 2011	51.49	51.82	51.35	51.82
1422	NYSE	THS	Thu, Feb 17, 2011	51.38	51.73	51.30	51.59
1421	NYSE	THS	Wed, Feb 16, 2011	51.68	51.86	51.29	51.55
1420	NYSE	THS	Tue, Feb 15, 2011	51.59	52.00	51.40	51.65
1419	NYSE	THS	Mon, Feb 14, 2011	51.70	52.18	51.54	51.81
1418	NYSE	THS	Fri, Feb 11, 2011	48.93	52.89	48.93	52.00
1417	NYSE	THS	Thu, Feb 10, 2011	48.25	49.65	46.73	48.77
1416	NYSE	THS	Wed, Feb 9, 2011	48.89	49.32	48.82	49.29
1415	NYSE	THS	Tue, Feb 8, 2011	48.40	49.13	48.26	49.04
1414	NYSE	THS	Mon, Feb 7, 2011	48.36	49.33	48.36	48.68
1413	NYSE	THS	Fri, Feb 4, 2011	48.29	48.59	48.10	48.43
1412	NYSE	THS	Thu, Feb 3, 2011	48.10	48.54	47.94	48.38
1411	NYSE	THS	Wed, Feb 2, 2011	48.36	48.77	48.01	48.06
1410	NYSE	THS	Tue, Feb 1, 2011	47.99	48.69	47.99	48.35
1409	NYSE	THS	Mon, Jan 31, 2011	48.30	48.39	47.69	47.85
1408	NYSE	THS	Fri, Jan 28, 2011	48.88	49.32	48.09	48.17
1407	NYSE	THS	Thu, Jan 27, 2011	48.92	48.92	48.47	48.79
1406	NYSE	THS	Wed, Jan 26, 2011	49.06	49.15	48.41	49.02
1405	NYSE	THS	Tue, Jan 25, 2011	48.50	49.00	48.45	48.78
1404	NYSE	THS	Mon, Jan 24, 2011	48.75	48.95	48.52	48.75
1403	NYSE	THS	Fri, Jan 21, 2011	49.45	49.45	48.74	48.84
1402	NYSE	THS	Thu, Jan 20, 2011	49.06	49.71	49.06	49.26
1401	NYSE	THS	Wed, Jan 19, 2011	49.87	50.09	49.29	49.30
1400	NYSE	THS	Tue, Jan 18, 2011	49.10	49.95	48.59	49.86
1399	NYSE	THS	Fri, Jan 14, 2011	49.91	50.01	49.61	49.76
1398	NYSE	THS	Thu, Jan 13, 2011	49.84	50.04	49.68	50.00
1397	NYSE	THS	Wed, Jan 12, 2011	49.70	50.03	49.69	49.89
1396	NYSE	THS	Tue, Jan 11, 2011	49.64	49.97	49.37	49.51
1395	NYSE	THS	Mon, Jan 10, 2011	49.50	49.95	49.22	49.60
1394	NYSE	THS	Fri, Jan 7, 2011	50.33	50.54	49.37	49.76
1393	NYSE	THS	Thu, Jan 6, 2011	50.56	50.61	50.07	50.40
1392	NYSE	THS	Wed, Jan 5, 2011	50.72	50.98	50.51	50.73
1391	NYSE	THS	Tue, Jan 4, 2011	51.11	51.14	50.69	50.74
1390	NYSE	THS	Mon, Jan 3, 2011	51.16	51.36	50.18	50.97
1389	NYSE	THS	Fri, Dec 31, 2010	52.20	52.27	51.09	51.09
1388	NYSE	THS	Thu, Dec 30, 2010	51.60	52.66	51.53	52.19
1387	NYSE	THS	Wed, Dec 29, 2010	52.30	52.30	51.46	51.53
1386	NYSE	THS	Tue, Dec 28, 2010	52.41	52.41	52.11	52.27
1385	NYSE	THS	Mon, Dec 27, 2010	52.47	52.65	52.39	52.45
1384	NYSE	THS	Thu, Dec 23, 2010	52.55	52.95	52.50	52.65
1383	NYSE	THS	Wed, Dec 22, 2010	52.65	52.86	52.38	52.50
1382	NYSE	THS	Tue, Dec 21, 2010	52.58	53.30	52.50	52.57
1381	NYSE	THS	Mon, Dec 20, 2010	52.19	52.81	52.19	52.51
1380	NYSE	THS	Fri, Dec 17, 2010	52.77	52.79	51.45	52.15
1379	NYSE	THS	Thu, Dec 16, 2010	52.36	52.86	51.70	52.85
1378	NYSE	THS	Wed, Dec 15, 2010	52.23	52.65	51.88	52.47
1377	NYSE	THS	Tue, Dec 14, 2010	52.18	52.53	51.80	52.35
1376	NYSE	THS	Mon, Dec 13, 2010	52.06	52.42	51.43	52.24
1375	NYSE	THS	Fri, Dec 10, 2010	51.89	52.01	51.48	51.99
1374	NYSE	THS	Thu, Dec 9, 2010	52.06	52.06	51.54	51.69
1373	NYSE	THS	Wed, Dec 8, 2010	51.66	52.20	51.51	51.82
1372	NYSE	THS	Tue, Dec 7, 2010	51.09	51.72	51.09	51.69
1371	NYSE	THS	Mon, Dec 6, 2010	50.57	50.96	50.57	50.90
1370	NYSE	THS	Fri, Dec 3, 2010	49.82	50.79	49.65	50.64
1369	NYSE	THS	Thu, Dec 2, 2010	50.34	50.46	49.73	50.02
1368	NYSE	THS	Wed, Dec 1, 2010	50.14	50.50	50.00	50.30
1367	NYSE	THS	Tue, Nov 30, 2010	49.78	49.98	49.40	49.68
1366	NYSE	THS	Mon, Nov 29, 2010	50.52	50.64	49.74	50.13
1365	NYSE	THS	Fri, Nov 26, 2010	50.51	50.97	50.39	50.77
1364	NYSE	THS	Wed, Nov 24, 2010	50.05	50.84	49.89	50.84
1363	NYSE	THS	Tue, Nov 23, 2010	49.57	49.78	49.25	49.75
1362	NYSE	THS	Mon, Nov 22, 2010	49.01	50.12	49.01	50.03
1361	NYSE	THS	Fri, Nov 19, 2010	49.10	49.67	48.78	49.26
1360	NYSE	THS	Thu, Nov 18, 2010	48.93	49.70	48.88	49.54
1359	NYSE	THS	Wed, Nov 17, 2010	48.77	48.91	48.39	48.74
1358	NYSE	THS	Tue, Nov 16, 2010	49.20	49.47	48.47	48.80
1357	NYSE	THS	Mon, Nov 15, 2010	49.69	49.97	49.20	49.52
1356	NYSE	THS	Fri, Nov 12, 2010	49.51	49.74	49.30	49.64
1355	NYSE	THS	Thu, Nov 11, 2010	49.37	49.99	49.18	49.96
1354	NYSE	THS	Wed, Nov 10, 2010	49.62	49.81	49.00	49.81
1353	NYSE	THS	Tue, Nov 9, 2010	49.75	49.94	49.13	49.62
1352	NYSE	THS	Mon, Nov 8, 2010	48.35	49.82	48.35	49.82
1351	NYSE	THS	Fri, Nov 5, 2010	46.56	48.79	46.19	48.41
1350	NYSE	THS	Thu, Nov 4, 2010	47.96	48.75	46.73	47.05
1349	NYSE	THS	Wed, Nov 3, 2010	47.26	47.61	46.94	47.58
1348	NYSE	THS	Tue, Nov 2, 2010	47.23	47.47	47.03	47.37
1347	NYSE	THS	Mon, Nov 1, 2010	46.79	47.08	46.42	46.86
1346	NYSE	THS	Fri, Oct 29, 2010	46.49	47.22	46.45	46.70
1345	NYSE	THS	Thu, Oct 28, 2010	45.60	46.51	45.60	46.50
1344	NYSE	THS	Wed, Oct 27, 2010	45.72	45.84	45.35	45.50
1343	NYSE	THS	Tue, Oct 26, 2010	45.99	46.14	45.79	46.00
1342	NYSE	THS	Mon, Oct 25, 2010	46.29	46.55	46.08	46.30
1341	NYSE	THS	Fri, Oct 22, 2010	45.71	46.27	45.50	46.14
1340	NYSE	THS	Thu, Oct 21, 2010	46.03	46.49	45.78	45.87
1339	NYSE	THS	Wed, Oct 20, 2010	46.67	46.82	45.87	45.92
1338	NYSE	THS	Tue, Oct 19, 2010	46.75	47.29	46.20	46.46
1337	NYSE	THS	Mon, Oct 18, 2010	47.13	47.45	46.94	47.31
1336	NYSE	THS	Fri, Oct 15, 2010	48.17	48.32	47.02	47.12
1335	NYSE	THS	Thu, Oct 14, 2010	47.89	48.06	47.67	47.95
1334	NYSE	THS	Wed, Oct 13, 2010	48.28	48.81	47.77	47.84
1333	NYSE	THS	Tue, Oct 12, 2010	47.92	48.16	47.63	47.99
1332	NYSE	THS	Mon, Oct 11, 2010	47.77	48.51	47.69	48.08
1331	NYSE	THS	Fri, Oct 8, 2010	47.56	47.90	47.36	47.81
1330	NYSE	THS	Thu, Oct 7, 2010	47.35	47.63	46.84	47.60
1329	NYSE	THS	Wed, Oct 6, 2010	46.52	47.17	46.51	47.11
1328	NYSE	THS	Tue, Oct 5, 2010	45.89	46.85	45.62	46.81
1327	NYSE	THS	Mon, Oct 4, 2010	46.60	46.60	45.48	45.60
1326	NYSE	THS	Fri, Oct 1, 2010	46.49	46.73	46.06	46.61
1325	NYSE	THS	Thu, Sep 30, 2010	46.27	46.81	45.50	46.10
1324	NYSE	THS	Wed, Sep 29, 2010	45.75	46.19	45.63	45.91
1323	NYSE	THS	Tue, Sep 28, 2010	45.70	46.06	45.38	45.99
1322	NYSE	THS	Mon, Sep 27, 2010	45.87	45.87	45.48	45.67
1321	NYSE	THS	Fri, Sep 24, 2010	45.49	45.83	45.30	45.83
1320	NYSE	THS	Thu, Sep 23, 2010	44.85	45.34	44.69	45.00
1319	NYSE	THS	Wed, Sep 22, 2010	45.00	45.21	44.84	44.97
1318	NYSE	THS	Tue, Sep 21, 2010	44.85	45.46	44.82	45.01
1317	NYSE	THS	Mon, Sep 20, 2010	43.89	44.93	43.70	44.90
1316	NYSE	THS	Fri, Sep 17, 2010	43.81	44.14	43.40	43.89
1315	NYSE	THS	Thu, Sep 16, 2010	43.21	43.44	43.03	43.44
1314	NYSE	THS	Wed, Sep 15, 2010	42.94	43.35	42.67	43.13
1313	NYSE	THS	Tue, Sep 14, 2010	42.39	43.30	42.25	42.93
1312	NYSE	THS	Mon, Sep 13, 2010	42.44	42.77	42.11	42.61
1311	NYSE	THS	Fri, Sep 10, 2010	42.17	42.30	41.76	42.20
1310	NYSE	THS	Thu, Sep 9, 2010	42.18	42.58	41.90	42.19
1309	NYSE	THS	Wed, Sep 8, 2010	41.78	41.94	41.23	41.79
1308	NYSE	THS	Tue, Sep 7, 2010	41.72	42.14	41.66	41.82
1307	NYSE	THS	Fri, Sep 3, 2010	41.86	41.95	41.62	41.94
1306	NYSE	THS	Thu, Sep 2, 2010	41.98	42.28	41.32	41.39
1305	NYSE	THS	Wed, Sep 1, 2010	41.92	42.37	41.36	41.80
1304	NYSE	THS	Tue, Aug 31, 2010	40.72	41.62	40.56	41.50
1303	NYSE	THS	Mon, Aug 30, 2010	41.05	41.27	40.78	40.86
1302	NYSE	THS	Fri, Aug 27, 2010	40.58	41.27	40.28	41.23
1301	NYSE	THS	Thu, Aug 26, 2010	40.95	41.20	40.32	40.37
1300	NYSE	THS	Wed, Aug 25, 2010	40.07	41.07	39.63	40.93
1299	NYSE	THS	Tue, Aug 24, 2010	41.15	41.15	40.18	40.36
1298	NYSE	THS	Mon, Aug 23, 2010	42.28	42.28	41.47	41.47
1297	NYSE	THS	Fri, Aug 20, 2010	42.25	42.49	41.78	42.01
1296	NYSE	THS	Thu, Aug 19, 2010	43.55	43.63	41.98	42.47
1295	NYSE	THS	Wed, Aug 18, 2010	43.32	43.90	43.00	43.65
1294	NYSE	THS	Tue, Aug 17, 2010	43.13	43.63	42.78	43.41
1293	NYSE	THS	Mon, Aug 16, 2010	42.25	43.02	41.79	42.76
1292	NYSE	THS	Fri, Aug 13, 2010	42.81	42.88	42.36	42.49
1291	NYSE	THS	Thu, Aug 12, 2010	42.86	43.34	42.56	42.99
1290	NYSE	THS	Wed, Aug 11, 2010	42.96	43.67	42.64	43.30
1289	NYSE	THS	Tue, Aug 10, 2010	43.73	44.07	43.06	43.67
1288	NYSE	THS	Mon, Aug 9, 2010	43.75	44.41	43.54	44.13
1287	NYSE	THS	Fri, Aug 6, 2010	42.06	43.83	42.06	43.68
1286	NYSE	THS	Thu, Aug 5, 2010	44.42	44.69	41.86	42.25
1285	NYSE	THS	Wed, Aug 4, 2010	47.65	47.90	47.02	47.57
1284	NYSE	THS	Tue, Aug 3, 2010	47.64	48.15	46.97	47.47
1283	NYSE	THS	Mon, Aug 2, 2010	48.22	48.36	47.37	47.91
1282	NYSE	THS	Fri, Jul 30, 2010	47.35	48.12	47.16	47.69
1281	NYSE	THS	Thu, Jul 29, 2010	49.10	49.40	47.58	47.84
1280	NYSE	THS	Wed, Jul 28, 2010	49.89	50.00	48.77	48.95
1279	NYSE	THS	Tue, Jul 27, 2010	49.71	50.06	49.46	49.89
1278	NYSE	THS	Mon, Jul 26, 2010	48.05	49.42	48.01	49.42
1277	NYSE	THS	Fri, Jul 23, 2010	47.45	48.33	47.37	48.05
1276	NYSE	THS	Thu, Jul 22, 2010	46.66	47.82	46.66	47.71
1275	NYSE	THS	Wed, Jul 21, 2010	47.49	47.80	46.30	46.34
1274	NYSE	THS	Tue, Jul 20, 2010	46.98	47.34	46.88	47.29
1273	NYSE	THS	Mon, Jul 19, 2010	47.44	47.51	46.88	47.46
1272	NYSE	THS	Fri, Jul 16, 2010	47.81	47.93	47.05	47.24
1271	NYSE	THS	Thu, Jul 15, 2010	48.37	48.45	47.51	47.86
1270	NYSE	THS	Wed, Jul 14, 2010	47.75	48.33	47.64	48.30
1269	NYSE	THS	Tue, Jul 13, 2010	48.00	48.25	47.57	48.03
1268	NYSE	THS	Mon, Jul 12, 2010	46.97	47.73	46.69	47.53
1267	NYSE	THS	Fri, Jul 9, 2010	47.53	47.92	47.01	47.24
1266	NYSE	THS	Thu, Jul 8, 2010	48.24	48.30	47.01	47.53
1265	NYSE	THS	Wed, Jul 7, 2010	46.86	48.20	46.65	48.06
1264	NYSE	THS	Tue, Jul 6, 2010	46.32	46.84	46.15	46.66
1263	NYSE	THS	Fri, Jul 2, 2010	46.43	46.68	45.67	45.68
1262	NYSE	THS	Thu, Jul 1, 2010	45.44	46.46	44.84	46.33
1261	NYSE	THS	Wed, Jun 30, 2010	45.58	46.33	45.45	45.66
1260	NYSE	THS	Tue, Jun 29, 2010	46.05	46.28	45.47	45.72
1259	NYSE	THS	Mon, Jun 28, 2010	46.59	47.47	46.40	46.47
1258	NYSE	THS	Fri, Jun 25, 2010	46.42	46.67	45.95	46.41
1257	NYSE	THS	Thu, Jun 24, 2010	47.56	47.56	45.73	46.40
1256	NYSE	THS	Wed, Jun 23, 2010	48.10	48.29	47.57	47.91
1255	NYSE	THS	Tue, Jun 22, 2010	48.08	48.79	47.97	48.12
1254	NYSE	THS	Mon, Jun 21, 2010	48.99	49.08	47.95	48.11
1253	NYSE	THS	Fri, Jun 18, 2010	51.04	51.05	49.96	49.99
1252	NYSE	THS	Thu, Jun 17, 2010	50.05	51.00	49.94	50.92
1251	NYSE	THS	Wed, Jun 16, 2010	50.45	50.71	49.97	50.01
1250	NYSE	THS	Tue, Jun 15, 2010	49.87	50.89	49.65	50.85
1249	NYSE	THS	Mon, Jun 14, 2010	49.98	50.35	49.69	49.94
1248	NYSE	THS	Fri, Jun 11, 2010	48.42	49.73	48.22	49.70
1247	NYSE	THS	Thu, Jun 10, 2010	46.93	48.73	46.93	48.71
1246	NYSE	THS	Wed, Jun 9, 2010	47.06	47.34	46.43	46.56
1245	NYSE	THS	Tue, Jun 8, 2010	46.72	46.96	46.24	46.89
1244	NYSE	THS	Mon, Jun 7, 2010	46.77	47.34	46.56	46.62
1243	NYSE	THS	Fri, Jun 4, 2010	47.69	47.69	46.63	46.75
1242	NYSE	THS	Thu, Jun 3, 2010	48.08	48.08	47.60	47.92
1241	NYSE	THS	Wed, Jun 2, 2010	46.15	47.96	45.97	47.93
1240	NYSE	THS	Tue, Jun 1, 2010	45.96	46.68	45.80	46.15
1239	NYSE	THS	Fri, May 28, 2010	46.00	46.41	45.66	46.10
1238	NYSE	THS	Thu, May 27, 2010	45.22	46.15	45.05	45.96
1237	NYSE	THS	Wed, May 26, 2010	44.72	45.85	44.64	44.80
1236	NYSE	THS	Tue, May 25, 2010	44.34	44.76	43.34	44.65
1235	NYSE	THS	Mon, May 24, 2010	46.05	46.11	44.89	45.08
1234	NYSE	THS	Fri, May 21, 2010	44.70	47.00	44.40	46.03
1233	NYSE	THS	Thu, May 20, 2010	45.59	45.85	44.74	44.96
1232	NYSE	THS	Wed, May 19, 2010	45.71	46.48	45.50	46.08
1231	NYSE	THS	Tue, May 18, 2010	46.55	46.55	45.77	45.93
1230	NYSE	THS	Mon, May 17, 2010	46.08	46.75	45.33	46.28
1229	NYSE	THS	Fri, May 14, 2010	45.67	45.90	45.31	45.83
1228	NYSE	THS	Thu, May 13, 2010	45.86	46.40	45.60	46.00
1227	NYSE	THS	Wed, May 12, 2010	45.48	45.97	45.39	45.80
1226	NYSE	THS	Tue, May 11, 2010	44.43	45.49	44.39	45.27
1225	NYSE	THS	Mon, May 10, 2010	45.55	45.55	42.05	44.83
1224	NYSE	THS	Fri, May 7, 2010	43.35	45.28	43.07	44.42
1223	NYSE	THS	Thu, May 6, 2010	44.25	44.37	41.96	43.75
1222	NYSE	THS	Wed, May 5, 2010	42.14	43.61	41.72	43.49
1221	NYSE	THS	Tue, May 4, 2010	42.64	43.11	42.21	42.99
1220	NYSE	THS	Mon, May 3, 2010	42.51	43.09	41.92	43.07
1219	NYSE	THS	Fri, Apr 30, 2010	43.59	43.74	42.27	42.29
1218	NYSE	THS	Thu, Apr 29, 2010	43.48	43.76	43.22	43.62
1217	NYSE	THS	Wed, Apr 28, 2010	43.16	43.55	42.77	43.40
1216	NYSE	THS	Tue, Apr 27, 2010	43.84	43.84	42.94	43.06
1215	NYSE	THS	Mon, Apr 26, 2010	44.69	44.99	43.55	43.84
1214	NYSE	THS	Fri, Apr 23, 2010	44.61	44.77	44.22	44.76
1213	NYSE	THS	Thu, Apr 22, 2010	43.90	44.50	43.69	44.47
1212	NYSE	THS	Wed, Apr 21, 2010	43.65	44.22	43.53	44.14
1211	NYSE	THS	Tue, Apr 20, 2010	43.41	43.64	43.33	43.60
1210	NYSE	THS	Mon, Apr 19, 2010	43.37	43.55	42.98	43.40
1209	NYSE	THS	Fri, Apr 16, 2010	43.52	43.71	43.10	43.38
1208	NYSE	THS	Thu, Apr 15, 2010	43.35	43.66	43.28	43.62
1207	NYSE	THS	Wed, Apr 14, 2010	43.41	43.52	43.25	43.40
1206	NYSE	THS	Tue, Apr 13, 2010	43.10	43.37	42.96	43.25
1205	NYSE	THS	Mon, Apr 12, 2010	43.54	43.54	43.00	43.26
1204	NYSE	THS	Fri, Apr 9, 2010	43.30	43.48	42.93	43.40
1203	NYSE	THS	Thu, Apr 8, 2010	44.22	44.31	43.29	43.38
1202	NYSE	THS	Wed, Apr 7, 2010	43.77	44.80	43.77	44.40
1201	NYSE	THS	Tue, Apr 6, 2010	43.88	44.52	43.81	43.93
1200	NYSE	THS	Mon, Apr 5, 2010	44.31	44.41	43.76	44.15
1199	NYSE	THS	Thu, Apr 1, 2010	43.90	44.28	43.43	44.28
1198	NYSE	THS	Wed, Mar 31, 2010	44.23	44.86	43.71	43.87
1197	NYSE	THS	Tue, Mar 30, 2010	45.05	45.30	44.21	44.38
1196	NYSE	THS	Mon, Mar 29, 2010	44.66	45.00	44.52	44.89
1195	NYSE	THS	Fri, Mar 26, 2010	44.79	45.31	44.27	44.50
1194	NYSE	THS	Thu, Mar 25, 2010	45.00	45.16	44.63	44.84
1193	NYSE	THS	Wed, Mar 24, 2010	45.01	45.16	44.64	44.87
1192	NYSE	THS	Tue, Mar 23, 2010	44.64	45.12	44.19	45.12
1191	NYSE	THS	Mon, Mar 22, 2010	44.04	44.59	43.64	44.56
1190	NYSE	THS	Fri, Mar 19, 2010	44.41	44.50	43.61	44.19
1189	NYSE	THS	Thu, Mar 18, 2010	44.33	44.52	43.89	44.20
1188	NYSE	THS	Wed, Mar 17, 2010	44.59	44.74	44.16	44.40
1187	NYSE	THS	Tue, Mar 16, 2010	44.34	44.50	43.90	44.45
1186	NYSE	THS	Mon, Mar 15, 2010	44.50	44.97	44.01	44.40
1185	NYSE	THS	Fri, Mar 12, 2010	45.14	45.51	44.28	44.45
1184	NYSE	THS	Thu, Mar 11, 2010	44.44	45.01	44.35	44.93
1183	NYSE	THS	Wed, Mar 10, 2010	45.73	45.99	44.55	44.69
1182	NYSE	THS	Tue, Mar 9, 2010	45.50	45.98	45.48	45.57
1181	NYSE	THS	Mon, Mar 8, 2010	44.62	45.51	44.62	45.44
1180	NYSE	THS	Fri, Mar 5, 2010	44.53	44.58	44.24	44.52
1179	NYSE	THS	Thu, Mar 4, 2010	44.19	44.63	43.95	44.40
1178	NYSE	THS	Wed, Mar 3, 2010	44.77	44.77	43.83	44.12
1177	NYSE	THS	Tue, Mar 2, 2010	44.29	45.02	44.04	44.60
1176	NYSE	THS	Mon, Mar 1, 2010	43.27	44.21	43.12	44.21
1175	NYSE	THS	Fri, Feb 26, 2010	43.44	43.44	43.00	43.03
1174	NYSE	THS	Thu, Feb 25, 2010	42.70	43.41	42.56	43.31
1173	NYSE	THS	Wed, Feb 24, 2010	44.05	44.29	43.00	43.04
1172	NYSE	THS	Tue, Feb 23, 2010	42.55	43.52	42.38	43.21
1171	NYSE	THS	Mon, Feb 22, 2010	42.60	42.89	41.28	42.79
1170	NYSE	THS	Fri, Feb 19, 2010	43.15	43.28	42.86	43.18
1169	NYSE	THS	Thu, Feb 18, 2010	42.67	43.10	42.66	43.06
1168	NYSE	THS	Wed, Feb 17, 2010	42.33	42.85	42.20	42.82
1167	NYSE	THS	Tue, Feb 16, 2010	41.48	42.41	41.23	42.41
1166	NYSE	THS	Fri, Feb 12, 2010	40.00	41.39	39.86	41.33
1165	NYSE	THS	Thu, Feb 11, 2010	40.14	40.99	38.26	40.12
1164	NYSE	THS	Wed, Feb 10, 2010	38.93	40.10	38.55	40.07
1163	NYSE	THS	Tue, Feb 9, 2010	38.96	39.18	38.33	39.05
1162	NYSE	THS	Mon, Feb 8, 2010	38.62	39.20	38.44	38.61
1161	NYSE	THS	Fri, Feb 5, 2010	38.35	38.91	38.07	38.60
1160	NYSE	THS	Thu, Feb 4, 2010	38.76	38.76	38.02	38.38
1159	NYSE	THS	Wed, Feb 3, 2010	38.91	39.44	38.76	39.01
1158	NYSE	THS	Tue, Feb 2, 2010	38.80	39.10	38.39	39.01
1157	NYSE	THS	Mon, Feb 1, 2010	38.73	38.95	38.53	38.90
1156	NYSE	THS	Fri, Jan 29, 2010	38.70	39.48	38.62	38.74
1155	NYSE	THS	Thu, Jan 28, 2010	39.05	39.21	38.25	38.75
1154	NYSE	THS	Wed, Jan 27, 2010	38.29	39.14	37.98	39.04
1153	NYSE	THS	Tue, Jan 26, 2010	38.95	38.95	38.19	38.29
1152	NYSE	THS	Mon, Jan 25, 2010	39.29	39.42	38.58	39.10
1151	NYSE	THS	Fri, Jan 22, 2010	38.88	40.38	38.88	39.00
1150	NYSE	THS	Thu, Jan 21, 2010	40.23	40.60	38.78	39.01
1149	NYSE	THS	Wed, Jan 20, 2010	40.48	40.57	39.40	40.32
1148	NYSE	THS	Tue, Jan 19, 2010	40.34	41.25	40.18	40.84
1147	NYSE	THS	Fri, Jan 15, 2010	40.56	40.81	39.99	40.25
1146	NYSE	THS	Thu, Jan 14, 2010	40.20	40.87	39.88	40.48
1145	NYSE	THS	Wed, Jan 13, 2010	38.84	40.80	38.77	40.38
1144	NYSE	THS	Tue, Jan 12, 2010	37.90	38.94	37.88	38.88
1143	NYSE	THS	Mon, Jan 11, 2010	37.75	38.16	37.57	37.99
1142	NYSE	THS	Fri, Jan 8, 2010	37.97	38.05	37.58	37.76
1141	NYSE	THS	Thu, Jan 7, 2010	37.34	37.99	36.84	37.94
1140	NYSE	THS	Wed, Jan 6, 2010	38.34	38.43	36.92	37.37
1139	NYSE	THS	Tue, Jan 5, 2010	39.99	40.46	37.82	38.40
1138	NYSE	THS	Mon, Jan 4, 2010	39.21	40.10	39.21	39.90
1137	NYSE	THS	Thu, Dec 31, 2009	39.53	39.73	38.86	38.86
1136	NYSE	THS	Wed, Dec 30, 2009	39.89	40.02	39.16	39.43
1135	NYSE	THS	Tue, Dec 29, 2009	39.64	40.38	39.51	40.15
1134	NYSE	THS	Mon, Dec 28, 2009	39.52	39.84	39.44	39.73
1133	NYSE	THS	Thu, Dec 24, 2009	39.12	39.57	39.03	39.26
1132	NYSE	THS	Wed, Dec 23, 2009	38.03	39.11	37.90	38.93
1131	NYSE	THS	Tue, Dec 22, 2009	37.93	38.51	37.72	37.80
1130	NYSE	THS	Mon, Dec 21, 2009	37.39	39.95	36.90	37.70
1129	NYSE	THS	Fri, Dec 18, 2009	33.70	33.74	33.00	33.56
1128	NYSE	THS	Thu, Dec 17, 2009	33.88	33.98	33.34	33.49
1127	NYSE	THS	Wed, Dec 16, 2009	33.74	34.13	33.60	34.08
1126	NYSE	THS	Tue, Dec 15, 2009	34.22	34.35	33.75	33.79
1125	NYSE	THS	Mon, Dec 14, 2009	34.24	34.34	34.03	34.23
1124	NYSE	THS	Fri, Dec 11, 2009	33.98	34.68	33.98	34.09
1123	NYSE	THS	Thu, Dec 10, 2009	34.33	34.55	33.86	33.95
1122	NYSE	THS	Wed, Dec 9, 2009	34.59	34.61	33.84	34.33
1121	NYSE	THS	Tue, Dec 8, 2009	34.47	34.65	33.56	34.50
1120	NYSE	THS	Mon, Dec 7, 2009	35.08	35.08	34.23	34.48
1119	NYSE	THS	Fri, Dec 4, 2009	35.03	35.32	34.70	35.16
1118	NYSE	THS	Thu, Dec 3, 2009	35.49	35.54	34.54	34.57
1117	NYSE	THS	Wed, Dec 2, 2009	35.10	35.67	35.03	35.50
1116	NYSE	THS	Tue, Dec 1, 2009	35.02	35.14	34.62	34.99
1115	NYSE	THS	Mon, Nov 30, 2009	34.61	34.99	34.26	34.87
1114	NYSE	THS	Fri, Nov 27, 2009	34.74	35.05	34.53	34.75
1113	NYSE	THS	Wed, Nov 25, 2009	35.97	35.97	35.13	35.20
1112	NYSE	THS	Tue, Nov 24, 2009	35.93	36.24	35.50	36.00
1111	NYSE	THS	Mon, Nov 23, 2009	35.76	36.50	35.76	36.03
1110	NYSE	THS	Fri, Nov 20, 2009	35.41	35.80	35.30	35.43
1109	NYSE	THS	Thu, Nov 19, 2009	36.08	36.08	35.41	35.54
1108	NYSE	THS	Wed, Nov 18, 2009	36.38	36.48	35.91	36.11
1107	NYSE	THS	Tue, Nov 17, 2009	36.55	36.82	36.22	36.31
1106	NYSE	THS	Mon, Nov 16, 2009	35.95	36.88	35.75	36.80
1105	NYSE	THS	Fri, Nov 13, 2009	35.94	36.16	35.40	35.70
1104	NYSE	THS	Thu, Nov 12, 2009	36.18	36.65	35.74	35.77
1103	NYSE	THS	Wed, Nov 11, 2009	36.34	36.44	35.86	36.32
1102	NYSE	THS	Tue, Nov 10, 2009	36.14	36.29	36.00	36.15
1101	NYSE	THS	Mon, Nov 9, 2009	36.11	36.36	36.11	36.21
1100	NYSE	THS	Fri, Nov 6, 2009	36.15	36.43	36.12	36.20
1099	NYSE	THS	Thu, Nov 5, 2009	36.59	36.85	36.04	36.33
1098	NYSE	THS	Wed, Nov 4, 2009	38.14	38.22	35.51	36.34
1097	NYSE	THS	Tue, Nov 3, 2009	37.55	38.04	37.31	37.80
1096	NYSE	THS	Mon, Nov 2, 2009	37.44	37.84	37.02	37.51
1095	NYSE	THS	Fri, Oct 30, 2009	37.34	38.08	37.10	37.40
1094	NYSE	THS	Thu, Oct 29, 2009	36.77	37.60	36.41	37.55
1093	NYSE	THS	Wed, Oct 28, 2009	36.72	37.29	36.43	36.70
1092	NYSE	THS	Tue, Oct 27, 2009	35.85	36.86	35.85	36.70
1091	NYSE	THS	Mon, Oct 26, 2009	35.59	36.11	35.46	35.89
1090	NYSE	THS	Fri, Oct 23, 2009	35.46	35.72	35.16	35.68
1089	NYSE	THS	Thu, Oct 22, 2009	35.32	35.57	34.74	35.33
1088	NYSE	THS	Wed, Oct 21, 2009	35.14	36.01	35.14	35.24
1087	NYSE	THS	Tue, Oct 20, 2009	35.95	35.95	35.21	35.34
1086	NYSE	THS	Mon, Oct 19, 2009	35.51	35.97	35.22	35.82
1085	NYSE	THS	Fri, Oct 16, 2009	35.91	36.00	35.27	35.35
1084	NYSE	THS	Thu, Oct 15, 2009	35.25	35.87	35.23	35.77
1083	NYSE	THS	Wed, Oct 14, 2009	35.36	35.53	35.04	35.36
1082	NYSE	THS	Tue, Oct 13, 2009	35.29	35.37	35.05	35.29
1081	NYSE	THS	Mon, Oct 12, 2009	35.66	35.68	35.20	35.42
1080	NYSE	THS	Fri, Oct 9, 2009	35.24	35.58	35.17	35.44
1079	NYSE	THS	Thu, Oct 8, 2009	35.21	35.40	34.90	35.36
1078	NYSE	THS	Wed, Oct 7, 2009	35.48	35.67	35.21	35.34
1077	NYSE	THS	Tue, Oct 6, 2009	35.25	35.64	35.05	35.44
1076	NYSE	THS	Mon, Oct 5, 2009	35.12	35.25	34.45	34.94
1075	NYSE	THS	Fri, Oct 2, 2009	34.80	35.10	34.53	34.83
1074	NYSE	THS	Thu, Oct 1, 2009	35.40	35.49	34.76	34.89
1073	NYSE	THS	Wed, Sep 30, 2009	35.77	35.87	35.49	35.67
1072	NYSE	THS	Tue, Sep 29, 2009	35.74	36.04	35.55	35.65
1071	NYSE	THS	Mon, Sep 28, 2009	35.43	35.83	35.12	35.62
1070	NYSE	THS	Fri, Sep 25, 2009	34.99	35.48	34.74	35.23
1069	NYSE	THS	Thu, Sep 24, 2009	35.36	35.36	34.95	35.00
1068	NYSE	THS	Wed, Sep 23, 2009	35.17	35.65	34.96	35.25
1067	NYSE	THS	Tue, Sep 22, 2009	35.80	35.80	34.86	35.17
1066	NYSE	THS	Mon, Sep 21, 2009	35.38	35.67	35.25	35.50
1065	NYSE	THS	Fri, Sep 18, 2009	35.43	36.15	35.25	35.61
1064	NYSE	THS	Thu, Sep 17, 2009	36.78	36.85	35.75	35.87
1063	NYSE	THS	Wed, Sep 16, 2009	37.00	37.20	36.66	36.70
1062	NYSE	THS	Tue, Sep 15, 2009	37.24	37.50	36.79	37.04
1061	NYSE	THS	Mon, Sep 14, 2009	36.98	37.53	36.87	37.45
1060	NYSE	THS	Fri, Sep 11, 2009	37.16	37.43	36.85	37.01
1059	NYSE	THS	Thu, Sep 10, 2009	36.92	37.06	36.32	37.00
1058	NYSE	THS	Wed, Sep 9, 2009	37.20	37.72	36.55	36.94
1057	NYSE	THS	Tue, Sep 8, 2009	36.50	37.04	35.95	37.02
1056	NYSE	THS	Fri, Sep 4, 2009	36.20	36.33	35.98	36.24
1055	NYSE	THS	Thu, Sep 3, 2009	36.39	36.68	35.90	36.07
1054	NYSE	THS	Wed, Sep 2, 2009	36.91	36.94	36.48	36.50
1053	NYSE	THS	Tue, Sep 1, 2009	36.96	37.53	36.60	36.86
1052	NYSE	THS	Mon, Aug 31, 2009	37.26	37.53	36.88	37.05
1051	NYSE	THS	Fri, Aug 28, 2009	37.99	37.99	37.18	37.53
1050	NYSE	THS	Thu, Aug 27, 2009	37.63	37.89	36.88	37.80
1049	NYSE	THS	Wed, Aug 26, 2009	37.32	37.84	37.24	37.45
1048	NYSE	THS	Tue, Aug 25, 2009	37.69	38.11	37.38	37.45
1047	NYSE	THS	Mon, Aug 24, 2009	37.95	38.00	37.15	37.40
1046	NYSE	THS	Fri, Aug 21, 2009	37.89	38.18	37.60	37.96
1045	NYSE	THS	Thu, Aug 20, 2009	36.75	38.01	36.75	37.59
1044	NYSE	THS	Wed, Aug 19, 2009	37.72	38.19	37.20	37.36
1043	NYSE	THS	Tue, Aug 18, 2009	36.84	37.74	36.61	37.31
1042	NYSE	THS	Mon, Aug 17, 2009	36.13	36.60	35.69	36.55
1041	NYSE	THS	Fri, Aug 14, 2009	36.71	36.84	35.89	36.40
1040	NYSE	THS	Thu, Aug 13, 2009	37.00	37.10	36.42	36.55
1039	NYSE	THS	Wed, Aug 12, 2009	36.75	37.60	36.75	37.02
1038	NYSE	THS	Tue, Aug 11, 2009	37.47	37.93	36.79	36.84
1037	NYSE	THS	Mon, Aug 10, 2009	36.45	38.01	36.27	37.89
1036	NYSE	THS	Fri, Aug 7, 2009	34.30	36.89	33.80	36.25
1035	NYSE	THS	Thu, Aug 6, 2009	31.87	32.31	31.35	32.17
1034	NYSE	THS	Wed, Aug 5, 2009	32.08	32.08	31.36	31.62
1033	NYSE	THS	Tue, Aug 4, 2009	32.13	32.42	31.85	32.00
1032	NYSE	THS	Mon, Aug 3, 2009	32.45	32.53	31.45	32.13
1031	NYSE	THS	Fri, Jul 31, 2009	32.33	32.53	32.18	32.45
1030	NYSE	THS	Thu, Jul 30, 2009	32.21	32.42	31.65	32.33
1029	NYSE	THS	Wed, Jul 29, 2009	32.04	32.40	31.68	31.96
1028	NYSE	THS	Tue, Jul 28, 2009	31.95	32.08	31.61	32.04
1027	NYSE	THS	Mon, Jul 27, 2009	31.41	31.90	31.11	31.84
1026	NYSE	THS	Fri, Jul 24, 2009	31.27	31.63	30.79	31.30
1025	NYSE	THS	Thu, Jul 23, 2009	30.34	31.43	30.09	31.24
1024	NYSE	THS	Wed, Jul 22, 2009	30.08	30.66	29.99	30.27
1023	NYSE	THS	Tue, Jul 21, 2009	29.85	30.23	29.29	30.14
1022	NYSE	THS	Mon, Jul 20, 2009	29.93	29.93	29.28	29.77
1021	NYSE	THS	Fri, Jul 17, 2009	29.23	29.84	29.19	29.76
1020	NYSE	THS	Thu, Jul 16, 2009	29.06	29.35	28.96	29.18
1019	NYSE	THS	Wed, Jul 15, 2009	28.48	29.06	28.36	29.06
1018	NYSE	THS	Tue, Jul 14, 2009	28.18	28.47	28.18	28.29
1017	NYSE	THS	Mon, Jul 13, 2009	28.42	28.42	28.00	28.21
1016	NYSE	THS	Fri, Jul 10, 2009	28.30	28.51	28.09	28.44
1015	NYSE	THS	Thu, Jul 9, 2009	29.00	29.00	28.25	28.30
1014	NYSE	THS	Wed, Jul 8, 2009	29.12	29.14	28.38	29.00
1013	NYSE	THS	Tue, Jul 7, 2009	29.24	29.55	28.99	29.05
1012	NYSE	THS	Mon, Jul 6, 2009	28.83	29.24	28.27	29.15
1011	NYSE	THS	Thu, Jul 2, 2009	29.57	29.71	28.85	28.85
1010	NYSE	THS	Wed, Jul 1, 2009	28.83	29.85	28.74	29.77
1009	NYSE	THS	Tue, Jun 30, 2009	28.52	29.09	28.47	28.77
1008	NYSE	THS	Mon, Jun 29, 2009	28.85	29.09	28.39	28.47
1007	NYSE	THS	Fri, Jun 26, 2009	28.80	29.33	28.63	29.09
1006	NYSE	THS	Thu, Jun 25, 2009	28.36	28.98	27.88	28.98
1005	NYSE	THS	Wed, Jun 24, 2009	28.72	28.88	28.43	28.57
1004	NYSE	THS	Tue, Jun 23, 2009	28.40	28.57	28.23	28.51
1003	NYSE	THS	Mon, Jun 22, 2009	28.61	28.73	28.15	28.19
1002	NYSE	THS	Fri, Jun 19, 2009	28.18	28.87	28.18	28.61
1001	NYSE	THS	Thu, Jun 18, 2009	27.53	28.22	27.50	28.13
1000	NYSE	THS	Wed, Jun 17, 2009	26.80	27.77	26.71	27.62
999	NYSE	THS	Tue, Jun 16, 2009	27.34	27.34	26.54	26.85
998	NYSE	THS	Mon, Jun 15, 2009	27.16	27.36	26.94	27.30
997	NYSE	THS	Fri, Jun 12, 2009	27.13	27.47	26.61	27.45
996	NYSE	THS	Thu, Jun 11, 2009	27.50	27.57	27.15	27.17
995	NYSE	THS	Wed, Jun 10, 2009	27.46	27.58	27.06	27.38
994	NYSE	THS	Tue, Jun 9, 2009	27.27	27.60	27.10	27.41
993	NYSE	THS	Mon, Jun 8, 2009	27.35	27.42	27.13	27.27
992	NYSE	THS	Fri, Jun 5, 2009	27.70	27.70	27.16	27.35
991	NYSE	THS	Thu, Jun 4, 2009	27.45	27.89	27.22	27.50
990	NYSE	THS	Wed, Jun 3, 2009	27.28	27.50	26.98	27.43
989	NYSE	THS	Tue, Jun 2, 2009	26.27	27.51	26.20	27.37
988	NYSE	THS	Mon, Jun 1, 2009	26.90	27.08	26.37	26.40
987	NYSE	THS	Fri, May 29, 2009	26.31	26.73	26.21	26.73
986	NYSE	THS	Thu, May 28, 2009	26.77	26.78	26.00	26.20
985	NYSE	THS	Wed, May 27, 2009	26.92	27.15	26.75	26.81
984	NYSE	THS	Tue, May 26, 2009	26.85	27.55	26.00	26.95
983	NYSE	THS	Fri, May 22, 2009	27.58	27.61	26.75	26.82
982	NYSE	THS	Thu, May 21, 2009	27.18	27.56	27.02	27.44
981	NYSE	THS	Wed, May 20, 2009	27.92	28.19	27.13	27.19
980	NYSE	THS	Tue, May 19, 2009	27.88	28.13	27.35	27.88
979	NYSE	THS	Mon, May 18, 2009	27.74	28.06	27.49	28.03
978	NYSE	THS	Fri, May 15, 2009	27.97	28.03	27.24	27.73
977	NYSE	THS	Thu, May 14, 2009	27.96	28.40	27.95	28.04
976	NYSE	THS	Wed, May 13, 2009	27.70	28.18	27.70	27.97
975	NYSE	THS	Tue, May 12, 2009	28.07	28.25	27.80	28.00
974	NYSE	THS	Mon, May 11, 2009	28.04	28.62	27.87	27.89
973	NYSE	THS	Fri, May 8, 2009	27.67	29.48	27.50	28.00
972	NYSE	THS	Thu, May 7, 2009	26.97	27.05	26.10	26.76
971	NYSE	THS	Wed, May 6, 2009	27.19	27.31	26.65	26.85
970	NYSE	THS	Tue, May 5, 2009	27.14	27.43	26.61	27.10
969	NYSE	THS	Mon, May 4, 2009	26.82	27.32	26.57	27.32
968	NYSE	THS	Fri, May 1, 2009	26.62	26.85	26.27	26.82
967	NYSE	THS	Thu, Apr 30, 2009	26.84	27.10	26.37	26.59
966	NYSE	THS	Wed, Apr 29, 2009	26.76	27.16	26.55	26.95
965	NYSE	THS	Tue, Apr 28, 2009	25.45	26.97	25.25	26.70
964	NYSE	THS	Mon, Apr 27, 2009	26.05	26.26	25.25	25.36
963	NYSE	THS	Fri, Apr 24, 2009	26.69	26.73	26.02	26.10
962	NYSE	THS	Thu, Apr 23, 2009	26.78	27.02	26.19	26.62
961	NYSE	THS	Wed, Apr 22, 2009	26.94	27.45	26.60	26.70
960	NYSE	THS	Tue, Apr 21, 2009	26.95	27.30	26.62	27.06
959	NYSE	THS	Mon, Apr 20, 2009	26.67	27.27	26.52	27.01
958	NYSE	THS	Fri, Apr 17, 2009	27.21	27.31	26.89	27.10
957	NYSE	THS	Thu, Apr 16, 2009	26.80	27.25	26.40	27.12
956	NYSE	THS	Wed, Apr 15, 2009	26.81	27.09	26.60	26.73
955	NYSE	THS	Tue, Apr 14, 2009	26.84	27.36	26.74	26.99
954	NYSE	THS	Mon, Apr 13, 2009	27.03	27.39	26.53	27.28
953	NYSE	THS	Thu, Apr 9, 2009	27.93	28.09	26.89	27.15
952	NYSE	THS	Wed, Apr 8, 2009	27.87	28.10	27.50	27.68
951	NYSE	THS	Tue, Apr 7, 2009	27.61	28.32	27.61	27.83
950	NYSE	THS	Mon, Apr 6, 2009	28.48	28.54	27.61	27.93
949	NYSE	THS	Fri, Apr 3, 2009	28.96	29.03	28.36	28.56
948	NYSE	THS	Thu, Apr 2, 2009	29.17	29.27	28.66	28.93
947	NYSE	THS	Wed, Apr 1, 2009	28.57	29.32	28.52	28.80
946	NYSE	THS	Tue, Mar 31, 2009	29.31	29.41	28.76	28.79
945	NYSE	THS	Mon, Mar 30, 2009	28.47	29.05	28.36	29.02
944	NYSE	THS	Fri, Mar 27, 2009	28.17	29.05	28.10	28.90
943	NYSE	THS	Thu, Mar 26, 2009	28.77	29.05	27.78	28.30
942	NYSE	THS	Wed, Mar 25, 2009	28.68	29.19	27.92	28.49
941	NYSE	THS	Tue, Mar 24, 2009	28.67	28.67	28.05	28.21
940	NYSE	THS	Mon, Mar 23, 2009	27.77	28.82	27.50	28.82
939	NYSE	THS	Fri, Mar 20, 2009	27.80	28.31	27.65	27.66
938	NYSE	THS	Thu, Mar 19, 2009	28.21	28.21	27.37	27.68
937	NYSE	THS	Wed, Mar 18, 2009	28.90	28.93	27.97	28.05
936	NYSE	THS	Tue, Mar 17, 2009	28.47	28.99	28.32	28.96
935	NYSE	THS	Mon, Mar 16, 2009	28.71	29.04	28.45	28.62
934	NYSE	THS	Fri, Mar 13, 2009	28.29	28.56	27.91	28.46
933	NYSE	THS	Thu, Mar 12, 2009	27.11	28.35	27.00	28.12
932	NYSE	THS	Wed, Mar 11, 2009	27.69	27.69	26.60	26.66
931	NYSE	THS	Tue, Mar 10, 2009	27.17	27.86	27.04	27.50
930	NYSE	THS	Mon, Mar 9, 2009	26.47	26.87	26.27	26.74
929	NYSE	THS	Fri, Mar 6, 2009	26.06	27.06	25.88	26.56
928	NYSE	THS	Thu, Mar 5, 2009	26.40	26.54	25.75	25.80
927	NYSE	THS	Wed, Mar 4, 2009	26.55	27.09	26.14	26.70
926	NYSE	THS	Tue, Mar 3, 2009	27.08	27.08	26.17	26.35
925	NYSE	THS	Mon, Mar 2, 2009	26.60	27.14	26.50	26.73
924	NYSE	THS	Fri, Feb 27, 2009	26.56	27.18	26.50	26.69
923	NYSE	THS	Thu, Feb 26, 2009	27.09	27.37	26.68	26.73
922	NYSE	THS	Wed, Feb 25, 2009	27.54	27.60	26.73	27.02
921	NYSE	THS	Tue, Feb 24, 2009	27.55	27.99	27.12	27.76
920	NYSE	THS	Mon, Feb 23, 2009	28.35	28.35	26.85	27.25
919	NYSE	THS	Fri, Feb 20, 2009	28.00	28.45	27.61	28.18
918	NYSE	THS	Thu, Feb 19, 2009	28.15	28.45	27.87	28.03
917	NYSE	THS	Wed, Feb 18, 2009	28.21	28.48	27.76	27.89
916	NYSE	THS	Tue, Feb 17, 2009	27.74	28.50	27.33	28.14
915	NYSE	THS	Fri, Feb 13, 2009	26.03	28.14	26.03	27.97
914	NYSE	THS	Thu, Feb 12, 2009	24.51	25.37	24.44	25.25
913	NYSE	THS	Wed, Feb 11, 2009	26.60	26.76	24.28	24.88
912	NYSE	THS	Tue, Feb 10, 2009	27.21	27.50	26.55	26.73
911	NYSE	THS	Mon, Feb 9, 2009	26.57	27.58	26.43	27.39
910	NYSE	THS	Fri, Feb 6, 2009	27.29	27.48	26.48	26.68
909	NYSE	THS	Thu, Feb 5, 2009	26.31	27.19	26.28	27.05
908	NYSE	THS	Wed, Feb 4, 2009	26.39	26.60	25.94	26.49
907	NYSE	THS	Tue, Feb 3, 2009	26.40	26.40	25.49	26.32
906	NYSE	THS	Mon, Feb 2, 2009	26.10	26.63	26.01	26.44
905	NYSE	THS	Fri, Jan 30, 2009	27.05	27.21	26.29	26.39
904	NYSE	THS	Thu, Jan 29, 2009	27.10	27.65	26.91	26.97
903	NYSE	THS	Wed, Jan 28, 2009	27.75	27.84	27.34	27.51
902	NYSE	THS	Tue, Jan 27, 2009	27.45	27.69	27.02	27.40
901	NYSE	THS	Mon, Jan 26, 2009	27.02	27.44	26.79	27.31
900	NYSE	THS	Fri, Jan 23, 2009	26.47	27.02	26.30	26.96
899	NYSE	THS	Thu, Jan 22, 2009	26.78	27.07	26.45	26.78
898	NYSE	THS	Wed, Jan 21, 2009	26.76	27.20	26.04	27.18
897	NYSE	THS	Tue, Jan 20, 2009	26.93	27.49	26.43	26.60
896	NYSE	THS	Fri, Jan 16, 2009	26.16	27.26	26.15	27.11
895	NYSE	THS	Thu, Jan 15, 2009	26.13	26.38	25.87	26.12
894	NYSE	THS	Wed, Jan 14, 2009	26.40	26.68	25.86	26.14
893	NYSE	THS	Tue, Jan 13, 2009	26.94	27.19	26.42	26.81
892	NYSE	THS	Mon, Jan 12, 2009	26.43	27.24	26.36	27.03
891	NYSE	THS	Fri, Jan 9, 2009	26.67	26.72	25.79	26.34
890	NYSE	THS	Thu, Jan 8, 2009	26.58	26.91	26.34	26.75
889	NYSE	THS	Wed, Jan 7, 2009	27.04	27.36	26.23	26.72
888	NYSE	THS	Tue, Jan 6, 2009	27.78	28.09	26.86	27.19
887	NYSE	THS	Mon, Jan 5, 2009	27.37	27.71	27.01	27.71
886	NYSE	THS	Fri, Jan 2, 2009	27.25	28.08	26.66	27.26
885	NYSE	THS	Wed, Dec 31, 2008	27.21	27.91	27.04	27.24
884	NYSE	THS	Tue, Dec 30, 2008	26.58	27.28	26.46	27.23
883	NYSE	THS	Mon, Dec 29, 2008	25.80	26.36	25.50	26.32
882	NYSE	THS	Fri, Dec 26, 2008	25.02	25.99	25.02	25.93
881	NYSE	THS	Wed, Dec 24, 2008	24.28	24.96	24.05	24.91
880	NYSE	THS	Tue, Dec 23, 2008	25.60	25.60	24.28	24.57
879	NYSE	THS	Mon, Dec 22, 2008	25.52	25.84	24.85	24.87
878	NYSE	THS	Fri, Dec 19, 2008	25.30	25.86	25.18	25.57
877	NYSE	THS	Thu, Dec 18, 2008	25.13	25.56	25.00	25.04
876	NYSE	THS	Wed, Dec 17, 2008	24.72	25.24	24.27	25.04
875	NYSE	THS	Tue, Dec 16, 2008	23.92	24.64	23.82	24.27
874	NYSE	THS	Mon, Dec 15, 2008	24.17	24.24	23.28	23.65
873	NYSE	THS	Fri, Dec 12, 2008	21.64	24.34	21.52	24.09
872	NYSE	THS	Thu, Dec 11, 2008	21.40	21.97	20.95	21.34
871	NYSE	THS	Wed, Dec 10, 2008	22.17	22.55	21.22	21.66
870	NYSE	THS	Tue, Dec 9, 2008	21.57	22.32	21.17	22.00
869	NYSE	THS	Mon, Dec 8, 2008	22.44	22.68	21.67	21.77
868	NYSE	THS	Fri, Dec 5, 2008	21.58	21.97	20.43	21.95
867	NYSE	THS	Thu, Dec 4, 2008	22.48	22.74	21.35	21.69
866	NYSE	THS	Wed, Dec 3, 2008	21.97	22.90	21.76	22.47
865	NYSE	THS	Tue, Dec 2, 2008	21.83	22.27	21.71	22.25
864	NYSE	THS	Mon, Dec 1, 2008	23.52	23.52	21.60	21.65
863	NYSE	THS	Fri, Nov 28, 2008	24.00	24.13	23.37	23.79
862	NYSE	THS	Wed, Nov 26, 2008	22.82	24.29	22.73	24.04
861	NYSE	THS	Tue, Nov 25, 2008	26.89	26.89	22.35	23.25
860	NYSE	THS	Mon, Nov 24, 2008	28.93	29.09	27.04	27.35
859	NYSE	THS	Fri, Nov 21, 2008	28.22	28.77	26.68	28.73
858	NYSE	THS	Thu, Nov 20, 2008	26.97	28.50	26.40	27.92
857	NYSE	THS	Wed, Nov 19, 2008	26.59	28.16	26.59	27.37
856	NYSE	THS	Tue, Nov 18, 2008	27.00	27.52	25.66	26.65
855	NYSE	THS	Mon, Nov 17, 2008	27.18	28.26	26.96	27.00
854	NYSE	THS	Fri, Nov 14, 2008	27.30	27.92	26.91	27.33
853	NYSE	THS	Thu, Nov 13, 2008	26.13	27.78	25.97	27.69
852	NYSE	THS	Wed, Nov 12, 2008	26.03	26.42	25.84	25.94
851	NYSE	THS	Tue, Nov 11, 2008	25.49	26.65	25.49	26.27
850	NYSE	THS	Mon, Nov 10, 2008	26.81	27.44	26.15	26.30
849	NYSE	THS	Fri, Nov 7, 2008	27.36	27.36	26.21	26.63
848	NYSE	THS	Thu, Nov 6, 2008	28.14	28.50	27.17	27.21
847	NYSE	THS	Wed, Nov 5, 2008	28.90	28.91	28.18	28.28
846	NYSE	THS	Tue, Nov 4, 2008	30.03	30.03	27.21	28.86
845	NYSE	THS	Mon, Nov 3, 2008	30.09	31.22	30.09	30.80
844	NYSE	THS	Fri, Oct 31, 2008	29.46	30.51	29.39	30.26
843	NYSE	THS	Thu, Oct 30, 2008	29.30	29.81	28.34	29.70
842	NYSE	THS	Wed, Oct 29, 2008	28.56	29.60	28.50	28.86
841	NYSE	THS	Tue, Oct 28, 2008	28.31	28.77	27.59	28.33
840	NYSE	THS	Mon, Oct 27, 2008	28.21	29.30	27.83	28.01
839	NYSE	THS	Fri, Oct 24, 2008	29.09	29.22	27.00	28.57
838	NYSE	THS	Thu, Oct 23, 2008	29.86	30.23	28.57	30.06
837	NYSE	THS	Wed, Oct 22, 2008	28.55	30.12	28.48	29.78
836	NYSE	THS	Tue, Oct 21, 2008	28.99	29.43	28.75	29.03
835	NYSE	THS	Mon, Oct 20, 2008	29.75	29.99	28.63	29.32
834	NYSE	THS	Fri, Oct 17, 2008	28.12	29.62	27.94	29.02
833	NYSE	THS	Thu, Oct 16, 2008	27.54	29.18	26.97	28.78
832	NYSE	THS	Wed, Oct 15, 2008	28.59	28.59	27.30	27.30
831	NYSE	THS	Tue, Oct 14, 2008	29.53	30.87	28.17	28.57
830	NYSE	THS	Mon, Oct 13, 2008	28.66	29.20	28.06	29.19
829	NYSE	THS	Fri, Oct 10, 2008	28.11	28.50	25.36	27.78
828	NYSE	THS	Thu, Oct 9, 2008	28.98	29.36	28.31	29.00
827	NYSE	THS	Wed, Oct 8, 2008	28.80	29.63	28.30	28.70
826	NYSE	THS	Tue, Oct 7, 2008	30.22	30.59	29.04	29.30
825	NYSE	THS	Mon, Oct 6, 2008	30.09	30.69	29.25	29.88
824	NYSE	THS	Fri, Oct 3, 2008	31.47	31.48	30.26	30.49
823	NYSE	THS	Thu, Oct 2, 2008	30.08	31.61	29.86	31.23
822	NYSE	THS	Wed, Oct 1, 2008	29.52	30.45	29.38	30.30
821	NYSE	THS	Tue, Sep 30, 2008	28.80	29.80	28.42	29.70
820	NYSE	THS	Mon, Sep 29, 2008	28.96	29.25	28.37	28.55
819	NYSE	THS	Fri, Sep 26, 2008	29.39	29.75	29.27	29.35
818	NYSE	THS	Thu, Sep 25, 2008	29.22	30.19	29.14	29.70
817	NYSE	THS	Wed, Sep 24, 2008	29.11	29.18	28.37	28.95
816	NYSE	THS	Tue, Sep 23, 2008	29.01	29.36	28.90	29.10
815	NYSE	THS	Mon, Sep 22, 2008	29.05	29.59	28.80	29.06
814	NYSE	THS	Fri, Sep 19, 2008	28.81	29.76	28.81	29.29
813	NYSE	THS	Thu, Sep 18, 2008	27.90	28.51	27.67	28.51
812	NYSE	THS	Wed, Sep 17, 2008	27.73	27.73	27.26	27.30
811	NYSE	THS	Tue, Sep 16, 2008	28.22	28.80	27.74	28.00
810	NYSE	THS	Mon, Sep 15, 2008	28.70	29.31	28.32	28.42
809	NYSE	THS	Fri, Sep 12, 2008	29.27	29.50	28.90	29.05
808	NYSE	THS	Thu, Sep 11, 2008	29.24	29.48	28.70	29.45
807	NYSE	THS	Wed, Sep 10, 2008	29.19	29.46	29.10	29.23
806	NYSE	THS	Tue, Sep 9, 2008	29.30	29.48	28.88	28.95
805	NYSE	THS	Mon, Sep 8, 2008	29.87	29.87	29.14	29.35
804	NYSE	THS	Fri, Sep 5, 2008	28.59	29.10	28.03	29.06
803	NYSE	THS	Thu, Sep 4, 2008	28.63	28.83	28.25	28.56
802	NYSE	THS	Wed, Sep 3, 2008	27.90	29.02	27.76	28.63
801	NYSE	THS	Tue, Sep 2, 2008	27.98	28.25	27.71	27.84
800	NYSE	THS	Fri, Aug 29, 2008	27.57	27.98	27.51	27.76
799	NYSE	THS	Thu, Aug 28, 2008	27.30	27.78	27.10	27.71
798	NYSE	THS	Wed, Aug 27, 2008	28.02	28.05	27.02	27.29
797	NYSE	THS	Tue, Aug 26, 2008	28.51	28.56	27.83	28.07
796	NYSE	THS	Mon, Aug 25, 2008	28.69	28.89	27.92	28.39
795	NYSE	THS	Fri, Aug 22, 2008	28.50	29.14	28.28	28.86
794	NYSE	THS	Thu, Aug 21, 2008	28.77	28.93	28.31	28.43
793	NYSE	THS	Wed, Aug 20, 2008	29.00	29.46	28.74	29.03
792	NYSE	THS	Tue, Aug 19, 2008	28.28	29.27	28.28	28.85
791	NYSE	THS	Mon, Aug 18, 2008	28.50	28.65	28.10	28.30
790	NYSE	THS	Fri, Aug 15, 2008	28.78	29.20	28.16	28.50
789	NYSE	THS	Thu, Aug 14, 2008	28.37	29.03	28.24	28.86
788	NYSE	THS	Wed, Aug 13, 2008	28.79	29.11	28.39	28.47
787	NYSE	THS	Tue, Aug 12, 2008	29.21	29.46	28.79	28.79
786	NYSE	THS	Mon, Aug 11, 2008	29.53	29.83	29.11	29.36
785	NYSE	THS	Fri, Aug 8, 2008	29.32	30.29	29.10	29.49
784	NYSE	THS	Thu, Aug 7, 2008	28.50	29.30	28.07	29.24
783	NYSE	THS	Wed, Aug 6, 2008	27.06	28.94	27.06	28.76
782	NYSE	THS	Tue, Aug 5, 2008	25.92	27.98	25.61	27.00
781	NYSE	THS	Mon, Aug 4, 2008	27.26	27.30	26.60	26.96
780	NYSE	THS	Fri, Aug 1, 2008	27.20	27.49	26.85	27.10
779	NYSE	THS	Thu, Jul 31, 2008	27.02	27.20	26.73	27.10
778	NYSE	THS	Wed, Jul 30, 2008	27.89	27.96	26.97	27.50
777	NYSE	THS	Tue, Jul 29, 2008	28.13	28.17	27.58	27.76
776	NYSE	THS	Mon, Jul 28, 2008	27.95	28.69	27.60	27.98
775	NYSE	THS	Fri, Jul 25, 2008	28.17	28.92	27.88	28.08
774	NYSE	THS	Thu, Jul 24, 2008	28.38	28.59	27.95	28.04
773	NYSE	THS	Wed, Jul 23, 2008	28.06	28.50	27.97	28.24
772	NYSE	THS	Tue, Jul 22, 2008	27.41	28.02	27.29	28.02
771	NYSE	THS	Mon, Jul 21, 2008	27.14	27.63	27.12	27.49
770	NYSE	THS	Fri, Jul 18, 2008	27.39	27.64	26.59	26.99
769	NYSE	THS	Thu, Jul 17, 2008	27.22	27.42	27.02	27.38
768	NYSE	THS	Wed, Jul 16, 2008	26.30	27.27	26.09	27.22
767	NYSE	THS	Tue, Jul 15, 2008	26.29	26.88	26.16	26.52
766	NYSE	THS	Mon, Jul 14, 2008	26.03	26.63	25.90	26.53
765	NYSE	THS	Fri, Jul 11, 2008	24.85	25.99	24.84	25.90
764	NYSE	THS	Thu, Jul 10, 2008	25.00	25.20	24.59	25.02
763	NYSE	THS	Wed, Jul 9, 2008	25.25	25.34	24.87	24.99
762	NYSE	THS	Tue, Jul 8, 2008	24.25	25.19	24.19	25.19
761	NYSE	THS	Mon, Jul 7, 2008	23.76	24.24	23.60	24.05
760	NYSE	THS	Thu, Jul 3, 2008	24.00	24.00	23.58	23.68
759	NYSE	THS	Wed, Jul 2, 2008	24.16	24.30	23.90	24.00
758	NYSE	THS	Tue, Jul 1, 2008	24.06	24.26	23.60	24.20
757	NYSE	THS	Mon, Jun 30, 2008	24.02	24.71	23.95	24.26
756	NYSE	THS	Fri, Jun 27, 2008	24.51	24.54	23.91	24.06
755	NYSE	THS	Thu, Jun 26, 2008	24.64	25.11	24.49	24.52
754	NYSE	THS	Wed, Jun 25, 2008	24.71	25.48	24.38	24.89
753	NYSE	THS	Tue, Jun 24, 2008	24.75	24.97	24.37	24.48
752	NYSE	THS	Mon, Jun 23, 2008	25.06	25.20	24.66	24.89
751	NYSE	THS	Fri, Jun 20, 2008	25.26	25.36	24.55	24.96
750	NYSE	THS	Thu, Jun 19, 2008	25.39	25.45	25.02	25.35
749	NYSE	THS	Wed, Jun 18, 2008	25.37	25.61	24.88	25.31
748	NYSE	THS	Tue, Jun 17, 2008	25.78	25.80	25.30	25.40
747	NYSE	THS	Mon, Jun 16, 2008	25.74	25.74	25.15	25.69
746	NYSE	THS	Fri, Jun 13, 2008	25.51	25.97	25.42	25.94
745	NYSE	THS	Thu, Jun 12, 2008	25.88	25.90	25.17	25.30
744	NYSE	THS	Wed, Jun 11, 2008	26.53	26.61	25.63	25.63
743	NYSE	THS	Tue, Jun 10, 2008	25.78	26.76	25.62	26.68
742	NYSE	THS	Mon, Jun 9, 2008	26.00	26.06	25.31	26.02
741	NYSE	THS	Fri, Jun 6, 2008	26.65	26.65	25.52	25.80
740	NYSE	THS	Thu, Jun 5, 2008	26.43	27.01	26.33	26.94
739	NYSE	THS	Wed, Jun 4, 2008	25.99	26.75	25.99	26.41
738	NYSE	THS	Tue, Jun 3, 2008	25.69	26.34	25.68	26.02
737	NYSE	THS	Mon, Jun 2, 2008	25.98	26.16	25.20	25.55
736	NYSE	THS	Fri, May 30, 2008	25.50	26.13	25.33	26.13
735	NYSE	THS	Thu, May 29, 2008	25.19	26.04	25.19	25.60
734	NYSE	THS	Wed, May 28, 2008	25.60	25.81	25.22	25.23
733	NYSE	THS	Tue, May 27, 2008	24.99	25.53	24.93	25.50
732	NYSE	THS	Fri, May 23, 2008	24.95	25.09	24.55	24.92
731	NYSE	THS	Thu, May 22, 2008	24.36	25.15	24.36	25.12
730	NYSE	THS	Wed, May 21, 2008	24.59	24.75	24.24	24.39
729	NYSE	THS	Tue, May 20, 2008	24.35	24.70	24.30	24.48
728	NYSE	THS	Mon, May 19, 2008	24.40	24.57	24.23	24.53
727	NYSE	THS	Fri, May 16, 2008	24.72	24.86	24.10	24.39
726	NYSE	THS	Thu, May 15, 2008	24.52	24.89	24.36	24.69
725	NYSE	THS	Wed, May 14, 2008	24.50	24.87	24.37	24.61
724	NYSE	THS	Tue, May 13, 2008	24.27	24.43	23.99	24.40
723	NYSE	THS	Mon, May 12, 2008	23.50	24.48	23.47	24.19
722	NYSE	THS	Fri, May 9, 2008	23.94	23.94	23.27	23.38
721	NYSE	THS	Thu, May 8, 2008	23.78	24.31	22.94	24.00
720	NYSE	THS	Wed, May 7, 2008	22.20	22.26	22.00	22.00
719	NYSE	THS	Tue, May 6, 2008	22.00	22.26	21.99	22.11
718	NYSE	THS	Mon, May 5, 2008	22.69	22.69	22.07	22.13
717	NYSE	THS	Fri, May 2, 2008	23.09	23.22	22.59	22.64
716	NYSE	THS	Thu, May 1, 2008	22.70	23.07	22.63	22.95
715	NYSE	THS	Wed, Apr 30, 2008	22.75	22.89	22.46	22.67
714	NYSE	THS	Tue, Apr 29, 2008	23.17	23.18	22.67	22.69
713	NYSE	THS	Mon, Apr 28, 2008	22.90	23.35	22.90	23.11
712	NYSE	THS	Fri, Apr 25, 2008	23.02	23.17	22.54	22.89
711	NYSE	THS	Thu, Apr 24, 2008	22.47	23.20	22.03	22.92
710	NYSE	THS	Wed, Apr 23, 2008	22.71	22.71	22.04	22.42
709	NYSE	THS	Tue, Apr 22, 2008	23.01	23.21	22.32	22.59
708	NYSE	THS	Mon, Apr 21, 2008	22.52	23.29	22.52	23.06
707	NYSE	THS	Fri, Apr 18, 2008	22.45	22.72	22.29	22.70
706	NYSE	THS	Thu, Apr 17, 2008	22.59	22.61	22.14	22.20
705	NYSE	THS	Wed, Apr 16, 2008	22.70	22.77	22.55	22.65
704	NYSE	THS	Tue, Apr 15, 2008	22.32	22.55	22.24	22.50
703	NYSE	THS	Mon, Apr 14, 2008	22.07	22.27	21.84	22.21
702	NYSE	THS	Fri, Apr 11, 2008	22.52	22.58	22.06	22.15
701	NYSE	THS	Thu, Apr 10, 2008	23.24	23.24	22.65	22.75
700	NYSE	THS	Wed, Apr 9, 2008	23.63	23.74	23.19	23.25
699	NYSE	THS	Tue, Apr 8, 2008	23.79	23.91	23.26	23.63
698	NYSE	THS	Mon, Apr 7, 2008	23.92	24.04	23.57	23.99
697	NYSE	THS	Fri, Apr 4, 2008	23.55	23.76	23.40	23.76
696	NYSE	THS	Thu, Apr 3, 2008	23.26	23.69	23.05	23.55
695	NYSE	THS	Wed, Apr 2, 2008	23.10	23.51	23.07	23.38
694	NYSE	THS	Tue, Apr 1, 2008	23.00	23.42	22.89	23.14
693	NYSE	THS	Mon, Mar 31, 2008	23.02	23.16	22.71	22.86
692	NYSE	THS	Fri, Mar 28, 2008	22.97	23.22	22.84	23.07
691	NYSE	THS	Thu, Mar 27, 2008	22.83	23.20	22.74	23.02
690	NYSE	THS	Wed, Mar 26, 2008	22.93	23.08	22.63	22.91
689	NYSE	THS	Tue, Mar 25, 2008	22.98	23.21	22.84	22.99
688	NYSE	THS	Mon, Mar 24, 2008	22.89	23.04	22.84	22.98
687	NYSE	THS	Thu, Mar 20, 2008	23.77	23.90	22.55	22.84
686	NYSE	THS	Wed, Mar 19, 2008	23.22	23.40	22.86	23.00
685	NYSE	THS	Tue, Mar 18, 2008	22.91	22.97	22.31	22.90
684	NYSE	THS	Mon, Mar 17, 2008	21.87	22.93	21.72	22.35
683	NYSE	THS	Fri, Mar 14, 2008	23.02	23.06	22.08	22.46
682	NYSE	THS	Thu, Mar 13, 2008	22.46	23.22	22.46	22.86
681	NYSE	THS	Wed, Mar 12, 2008	23.10	23.15	22.31	22.77
680	NYSE	THS	Tue, Mar 11, 2008	22.98	23.55	22.77	23.00
679	NYSE	THS	Mon, Mar 10, 2008	22.25	22.57	22.25	22.35
678	NYSE	THS	Fri, Mar 7, 2008	21.84	22.40	21.84	22.14
677	NYSE	THS	Thu, Mar 6, 2008	22.41	22.55	22.03	22.11
676	NYSE	THS	Wed, Mar 5, 2008	22.59	23.02	22.13	22.50
675	NYSE	THS	Tue, Mar 4, 2008	21.82	22.62	21.58	22.43
674	NYSE	THS	Mon, Mar 3, 2008	22.17	22.49	21.89	22.01
673	NYSE	THS	Fri, Feb 29, 2008	22.36	22.65	22.09	22.17
672	NYSE	THS	Thu, Feb 28, 2008	23.23	23.30	22.50	22.59
671	NYSE	THS	Wed, Feb 27, 2008	23.06	23.61	23.06	23.35
670	NYSE	THS	Tue, Feb 26, 2008	23.51	24.31	23.31	23.31
669	NYSE	THS	Mon, Feb 25, 2008	23.20	23.59	22.46	23.57
668	NYSE	THS	Fri, Feb 22, 2008	22.74	23.29	22.54	23.29
667	NYSE	THS	Thu, Feb 21, 2008	23.81	23.95	22.64	22.75
666	NYSE	THS	Wed, Feb 20, 2008	23.50	23.81	23.23	23.64
665	NYSE	THS	Tue, Feb 19, 2008	23.61	23.77	23.16	23.41
664	NYSE	THS	Fri, Feb 15, 2008	22.92	23.46	22.85	23.35
663	NYSE	THS	Thu, Feb 14, 2008	24.51	24.80	22.76	23.05
662	NYSE	THS	Wed, Feb 13, 2008	22.53	23.20	22.39	23.20
661	NYSE	THS	Tue, Feb 12, 2008	22.29	22.44	22.00	22.35
660	NYSE	THS	Mon, Feb 11, 2008	22.30	22.38	21.42	22.22
659	NYSE	THS	Fri, Feb 8, 2008	22.45	22.81	22.07	22.34
658	NYSE	THS	Thu, Feb 7, 2008	22.25	22.74	22.01	22.54
657	NYSE	THS	Wed, Feb 6, 2008	22.09	22.75	22.01	22.35
656	NYSE	THS	Tue, Feb 5, 2008	21.48	22.17	21.42	21.87
655	NYSE	THS	Mon, Feb 4, 2008	21.41	22.06	21.32	21.93
654	NYSE	THS	Fri, Feb 1, 2008	20.91	21.68	20.85	21.50
653	NYSE	THS	Thu, Jan 31, 2008	20.60	21.38	20.51	20.87
652	NYSE	THS	Wed, Jan 30, 2008	20.99	21.80	20.84	20.97
651	NYSE	THS	Tue, Jan 29, 2008	21.35	21.40	21.00	21.12
650	NYSE	THS	Mon, Jan 28, 2008	21.09	21.33	20.87	21.19
649	NYSE	THS	Fri, Jan 25, 2008	21.78	22.03	21.11	21.21
648	NYSE	THS	Thu, Jan 24, 2008	21.23	21.50	20.44	21.39
647	NYSE	THS	Wed, Jan 23, 2008	21.21	21.97	20.48	20.94
646	NYSE	THS	Tue, Jan 22, 2008	19.24	20.94	19.24	20.60
645	NYSE	THS	Fri, Jan 18, 2008	20.56	20.83	19.82	20.00
644	NYSE	THS	Thu, Jan 17, 2008	20.27	20.87	19.87	20.61
643	NYSE	THS	Wed, Jan 16, 2008	19.54	20.21	19.32	19.92
642	NYSE	THS	Tue, Jan 15, 2008	19.67	19.73	19.42	19.47
641	NYSE	THS	Mon, Jan 14, 2008	20.45	20.45	19.55	20.05
640	NYSE	THS	Fri, Jan 11, 2008	20.85	20.91	20.17	20.28
639	NYSE	THS	Thu, Jan 10, 2008	21.17	21.69	20.39	21.02
638	NYSE	THS	Wed, Jan 9, 2008	20.50	21.42	20.38	21.38
637	NYSE	THS	Tue, Jan 8, 2008	21.33	21.88	20.55	20.59
636	NYSE	THS	Mon, Jan 7, 2008	21.45	21.80	20.96	21.19
635	NYSE	THS	Fri, Jan 4, 2008	21.76	22.06	21.21	21.32
634	NYSE	THS	Thu, Jan 3, 2008	22.94	23.15	22.00	22.01
633	NYSE	THS	Wed, Jan 2, 2008	23.00	23.23	22.75	22.86
632	NYSE	THS	Mon, Dec 31, 2007	23.44	23.44	22.37	22.99
631	NYSE	THS	Fri, Dec 28, 2007	23.26	23.74	23.20	23.47
630	NYSE	THS	Thu, Dec 27, 2007	24.00	24.33	22.83	22.85
629	NYSE	THS	Wed, Dec 26, 2007	24.23	24.30	23.67	23.94
628	NYSE	THS	Mon, Dec 24, 2007	24.40	24.56	23.93	24.56
627	NYSE	THS	Fri, Dec 21, 2007	24.25	24.25	23.66	24.21
626	NYSE	THS	Thu, Dec 20, 2007	23.73	23.79	23.11	23.72
625	NYSE	THS	Wed, Dec 19, 2007	23.69	23.83	23.08	23.44
624	NYSE	THS	Tue, Dec 18, 2007	23.54	23.86	23.35	23.84
623	NYSE	THS	Mon, Dec 17, 2007	23.35	23.68	23.28	23.35
622	NYSE	THS	Fri, Dec 14, 2007	23.33	23.89	23.26	23.54
621	NYSE	THS	Thu, Dec 13, 2007	23.37	23.92	23.23	23.74
620	NYSE	THS	Wed, Dec 12, 2007	24.39	24.60	23.13	23.69
619	NYSE	THS	Tue, Dec 11, 2007	24.86	24.90	23.65	23.79
618	NYSE	THS	Mon, Dec 10, 2007	24.82	24.91	24.44	24.68
617	NYSE	THS	Fri, Dec 7, 2007	24.84	25.01	24.67	24.82
616	NYSE	THS	Thu, Dec 6, 2007	24.58	24.96	24.28	24.72
615	NYSE	THS	Wed, Dec 5, 2007	23.88	24.66	23.73	24.58
614	NYSE	THS	Tue, Dec 4, 2007	23.43	23.78	23.24	23.57
613	NYSE	THS	Mon, Dec 3, 2007	23.46	24.08	23.34	23.53
612	NYSE	THS	Fri, Nov 30, 2007	23.77	24.13	23.38	23.57
611	NYSE	THS	Thu, Nov 29, 2007	22.28	23.41	22.11	23.33
610	NYSE	THS	Wed, Nov 28, 2007	21.59	22.45	21.59	22.29
609	NYSE	THS	Tue, Nov 27, 2007	21.66	22.32	21.47	21.59
608	NYSE	THS	Mon, Nov 26, 2007	22.56	22.60	21.47	21.56
607	NYSE	THS	Fri, Nov 23, 2007	21.59	22.98	21.42	22.45
606	NYSE	THS	Wed, Nov 21, 2007	21.53	22.08	21.33	21.38
605	NYSE	THS	Tue, Nov 20, 2007	22.29	22.48	21.15	21.87
604	NYSE	THS	Mon, Nov 19, 2007	23.15	23.15	21.91	22.34
603	NYSE	THS	Fri, Nov 16, 2007	24.27	24.42	23.05	23.43
602	NYSE	THS	Thu, Nov 15, 2007	23.63	24.40	23.37	24.26
601	NYSE	THS	Wed, Nov 14, 2007	25.54	25.54	23.33	23.79
600	NYSE	THS	Tue, Nov 13, 2007	24.59	25.55	24.59	25.43
599	NYSE	THS	Mon, Nov 12, 2007	23.97	24.74	23.89	24.26
598	NYSE	THS	Fri, Nov 9, 2007	24.93	24.97	23.56	23.85
597	NYSE	THS	Thu, Nov 8, 2007	26.50	26.69	24.64	25.46
596	NYSE	THS	Wed, Nov 7, 2007	25.76	25.92	24.51	25.27
595	NYSE	THS	Tue, Nov 6, 2007	26.08	26.20	25.02	25.98
594	NYSE	THS	Mon, Nov 5, 2007	25.91	26.41	25.55	26.13
593	NYSE	THS	Fri, Nov 2, 2007	26.08	26.40	25.33	26.08
592	NYSE	THS	Thu, Nov 1, 2007	27.38	27.49	25.60	25.81
591	NYSE	THS	Wed, Oct 31, 2007	27.40	28.19	27.04	27.90
590	NYSE	THS	Tue, Oct 30, 2007	27.15	27.44	27.09	27.28
589	NYSE	THS	Mon, Oct 29, 2007	27.63	27.64	27.22	27.33
588	NYSE	THS	Fri, Oct 26, 2007	26.92	27.73	26.29	27.59
587	NYSE	THS	Thu, Oct 25, 2007	26.55	27.00	26.17	26.49
586	NYSE	THS	Wed, Oct 24, 2007	27.00	27.00	25.86	26.41
585	NYSE	THS	Tue, Oct 23, 2007	27.50	27.50	26.20	27.11
584	NYSE	THS	Mon, Oct 22, 2007	26.06	27.21	25.69	27.18
583	NYSE	THS	Fri, Oct 19, 2007	27.07	27.20	26.23	26.35
582	NYSE	THS	Thu, Oct 18, 2007	27.00	27.56	27.00	27.12
581	NYSE	THS	Wed, Oct 17, 2007	27.92	27.92	26.81	27.11
580	NYSE	THS	Tue, Oct 16, 2007	27.54	27.92	27.40	27.42
579	NYSE	THS	Mon, Oct 15, 2007	27.95	28.07	27.20	27.57
578	NYSE	THS	Fri, Oct 12, 2007	27.83	28.49	27.67	27.99
577	NYSE	THS	Thu, Oct 11, 2007	28.45	28.45	27.59	27.79
576	NYSE	THS	Wed, Oct 10, 2007	28.47	28.58	28.04	28.36
575	NYSE	THS	Tue, Oct 9, 2007	28.55	28.75	27.90	28.44
574	NYSE	THS	Mon, Oct 8, 2007	28.70	28.93	28.35	28.41
573	NYSE	THS	Fri, Oct 5, 2007	28.26	29.15	27.70	28.87
572	NYSE	THS	Thu, Oct 4, 2007	27.48	28.00	27.25	27.85
571	NYSE	THS	Wed, Oct 3, 2007	28.06	28.06	26.98	27.34
570	NYSE	THS	Tue, Oct 2, 2007	28.21	28.65	27.76	28.28
569	NYSE	THS	Mon, Oct 1, 2007	27.05	28.36	27.05	28.16
568	NYSE	THS	Fri, Sep 28, 2007	28.03	28.03	26.93	27.05
567	NYSE	THS	Thu, Sep 27, 2007	27.48	28.14	27.25	28.00
566	NYSE	THS	Wed, Sep 26, 2007	26.82	27.73	26.67	27.32
565	NYSE	THS	Tue, Sep 25, 2007	26.27	26.65	25.76	26.59
564	NYSE	THS	Mon, Sep 24, 2007	27.01	27.07	25.92	26.54
563	NYSE	THS	Fri, Sep 21, 2007	27.57	27.84	27.03	27.11
562	NYSE	THS	Thu, Sep 20, 2007	28.12	28.12	27.14	27.31
561	NYSE	THS	Wed, Sep 19, 2007	27.65	28.45	27.29	28.09
560	NYSE	THS	Tue, Sep 18, 2007	26.17	27.39	25.77	27.39
559	NYSE	THS	Mon, Sep 17, 2007	26.17	26.34	25.68	26.07
558	NYSE	THS	Fri, Sep 14, 2007	25.93	26.30	25.46	26.19
557	NYSE	THS	Thu, Sep 13, 2007	26.39	26.55	25.25	26.24
556	NYSE	THS	Wed, Sep 12, 2007	26.24	26.81	25.77	26.30
555	NYSE	THS	Tue, Sep 11, 2007	26.24	27.01	25.97	26.30
554	NYSE	THS	Mon, Sep 10, 2007	25.67	27.23	24.63	26.06
553	NYSE	THS	Fri, Sep 7, 2007	25.66	25.84	24.94	25.46
552	NYSE	THS	Thu, Sep 6, 2007	26.45	26.45	25.63	26.13
551	NYSE	THS	Wed, Sep 5, 2007	26.98	27.23	26.02	26.31
550	NYSE	THS	Tue, Sep 4, 2007	26.76	27.14	26.39	27.05
549	NYSE	THS	Fri, Aug 31, 2007	27.19	27.47	26.48	26.92
548	NYSE	THS	Thu, Aug 30, 2007	26.80	27.38	26.62	26.85
547	NYSE	THS	Wed, Aug 29, 2007	27.09	27.25	26.10	27.13
546	NYSE	THS	Tue, Aug 28, 2007	27.82	28.30	26.74	26.83
545	NYSE	THS	Mon, Aug 27, 2007	27.80	28.30	26.11	28.05
544	NYSE	THS	Fri, Aug 24, 2007	27.00	27.67	26.76	27.60
543	NYSE	THS	Thu, Aug 23, 2007	26.71	27.05	26.19	26.80
542	NYSE	THS	Wed, Aug 22, 2007	25.24	26.60	25.06	26.37
541	NYSE	THS	Tue, Aug 21, 2007	25.00	25.73	24.68	24.96
540	NYSE	THS	Mon, Aug 20, 2007	26.17	26.57	24.70	25.00
539	NYSE	THS	Fri, Aug 17, 2007	26.10	27.78	25.65	26.07
538	NYSE	THS	Thu, Aug 16, 2007	25.48	26.44	24.10	26.10
537	NYSE	THS	Wed, Aug 15, 2007	24.77	26.59	24.77	25.56
536	NYSE	THS	Tue, Aug 14, 2007	24.26	24.96	23.45	24.66
535	NYSE	THS	Mon, Aug 13, 2007	24.12	24.75	23.86	24.26
534	NYSE	THS	Fri, Aug 10, 2007	22.00	23.67	21.51	23.63
533	NYSE	THS	Thu, Aug 9, 2007	22.96	23.40	21.36	22.00
532	NYSE	THS	Wed, Aug 8, 2007	24.34	24.78	22.36	23.54
531	NYSE	THS	Tue, Aug 7, 2007	24.66	24.78	22.74	23.84
530	NYSE	THS	Mon, Aug 6, 2007	24.77	25.14	23.73	24.75
529	NYSE	THS	Fri, Aug 3, 2007	26.11	26.49	23.25	23.90
528	NYSE	THS	Thu, Aug 2, 2007	22.90	23.62	22.17	22.64
527	NYSE	THS	Wed, Aug 1, 2007	22.39	23.15	22.36	22.84
526	NYSE	THS	Tue, Jul 31, 2007	23.01	23.25	22.38	22.41
525	NYSE	THS	Mon, Jul 30, 2007	22.89	22.92	22.09	22.82
524	NYSE	THS	Fri, Jul 27, 2007	23.78	24.42	22.88	22.90
523	NYSE	THS	Thu, Jul 26, 2007	24.20	24.61	23.61	23.91
522	NYSE	THS	Wed, Jul 25, 2007	24.51	24.89	24.30	24.76
521	NYSE	THS	Tue, Jul 24, 2007	24.33	24.50	24.02	24.38
520	NYSE	THS	Mon, Jul 23, 2007	24.18	24.91	24.13	24.77
519	NYSE	THS	Fri, Jul 20, 2007	25.24	25.24	24.04	24.13
518	NYSE	THS	Thu, Jul 19, 2007	25.60	25.71	25.04	25.30
517	NYSE	THS	Wed, Jul 18, 2007	25.33	25.47	25.00	25.47
516	NYSE	THS	Tue, Jul 17, 2007	25.76	26.03	25.54	25.57
515	NYSE	THS	Mon, Jul 16, 2007	26.08	26.12	25.60	25.75
514	NYSE	THS	Fri, Jul 13, 2007	26.30	26.49	26.13	26.20
513	NYSE	THS	Thu, Jul 12, 2007	26.11	26.59	25.89	26.36
512	NYSE	THS	Wed, Jul 11, 2007	25.79	26.43	25.70	26.00
511	NYSE	THS	Tue, Jul 10, 2007	26.25	26.53	25.67	25.75
510	NYSE	THS	Mon, Jul 9, 2007	26.20	26.68	26.19	26.50
509	NYSE	THS	Fri, Jul 6, 2007	26.26	26.50	25.94	26.01
508	NYSE	THS	Thu, Jul 5, 2007	26.68	26.68	25.79	26.21
507	NYSE	THS	Tue, Jul 3, 2007	26.81	26.86	26.61	26.68
506	NYSE	THS	Mon, Jul 2, 2007	26.69	26.91	26.59	26.83
505	NYSE	THS	Fri, Jun 29, 2007	26.65	27.00	26.53	26.61
504	NYSE	THS	Thu, Jun 28, 2007	26.53	26.87	26.47	26.61
503	NYSE	THS	Wed, Jun 27, 2007	25.84	26.56	25.76	26.48
502	NYSE	THS	Tue, Jun 26, 2007	25.93	26.17	25.66	26.02
501	NYSE	THS	Mon, Jun 25, 2007	27.28	27.28	25.88	25.90
500	NYSE	THS	Fri, Jun 22, 2007	27.54	27.65	27.03	27.42
499	NYSE	THS	Thu, Jun 21, 2007	27.42	27.74	27.17	27.54
498	NYSE	THS	Wed, Jun 20, 2007	28.25	28.25	27.11	27.26
497	NYSE	THS	Tue, Jun 19, 2007	28.06	28.32	27.77	28.14
496	NYSE	THS	Mon, Jun 18, 2007	28.56	28.56	28.18	28.22
495	NYSE	THS	Fri, Jun 15, 2007	28.75	28.86	28.50	28.54
494	NYSE	THS	Thu, Jun 14, 2007	27.92	28.47	27.88	28.00
493	NYSE	THS	Wed, Jun 13, 2007	27.81	28.50	27.78	27.88
492	NYSE	THS	Tue, Jun 12, 2007	28.70	28.71	27.54	27.81
491	NYSE	THS	Mon, Jun 11, 2007	28.86	29.28	28.72	28.92
490	NYSE	THS	Fri, Jun 8, 2007	28.60	29.13	28.56	29.00
489	NYSE	THS	Thu, Jun 7, 2007	28.47	28.91	28.36	28.64
488	NYSE	THS	Wed, Jun 6, 2007	28.54	28.84	28.48	28.63
487	NYSE	THS	Tue, Jun 5, 2007	28.51	28.93	28.26	28.58
486	NYSE	THS	Mon, Jun 4, 2007	28.40	28.91	28.40	28.72
485	NYSE	THS	Fri, Jun 1, 2007	28.22	28.71	28.22	28.50
484	NYSE	THS	Thu, May 31, 2007	28.42	28.58	27.95	28.04
483	NYSE	THS	Wed, May 30, 2007	28.20	28.56	27.90	28.32
482	NYSE	THS	Tue, May 29, 2007	27.96	28.46	27.92	28.40
481	NYSE	THS	Fri, May 25, 2007	27.50	28.02	27.45	27.86
480	NYSE	THS	Thu, May 24, 2007	27.85	28.43	27.18	27.43
479	NYSE	THS	Wed, May 23, 2007	28.19	28.55	27.83	27.90
478	NYSE	THS	Tue, May 22, 2007	28.32	28.71	28.02	28.10
477	NYSE	THS	Mon, May 21, 2007	28.02	28.79	27.96	28.35
476	NYSE	THS	Fri, May 18, 2007	27.59	28.22	27.47	28.02
475	NYSE	THS	Thu, May 17, 2007	27.70	27.76	27.11	27.57
474	NYSE	THS	Wed, May 16, 2007	27.61	28.20	27.50	27.81
473	NYSE	THS	Tue, May 15, 2007	28.00	28.07	27.55	27.56
472	NYSE	THS	Mon, May 14, 2007	29.26	29.41	27.53	28.00
471	NYSE	THS	Fri, May 11, 2007	29.30	29.48	29.02	29.26
470	NYSE	THS	Thu, May 10, 2007	29.15	29.54	29.00	29.10
469	NYSE	THS	Wed, May 9, 2007	31.30	31.31	28.00	29.11
468	NYSE	THS	Tue, May 8, 2007	31.80	32.03	31.08	31.96
467	NYSE	THS	Mon, May 7, 2007	31.80	32.17	31.56	31.86
466	NYSE	THS	Fri, May 4, 2007	31.81	31.87	31.40	31.84
465	NYSE	THS	Thu, May 3, 2007	31.25	32.01	31.25	31.80
464	NYSE	THS	Wed, May 2, 2007	30.69	31.51	30.64	31.33
463	NYSE	THS	Tue, May 1, 2007	30.14	30.72	29.72	30.69
462	NYSE	THS	Mon, Apr 30, 2007	30.82	31.23	30.10	30.14
461	NYSE	THS	Fri, Apr 27, 2007	31.54	31.54	30.72	30.87
460	NYSE	THS	Thu, Apr 26, 2007	32.07	32.24	31.14	31.58
459	NYSE	THS	Wed, Apr 25, 2007	32.25	32.44	32.03	32.14
458	NYSE	THS	Tue, Apr 24, 2007	31.39	32.59	31.07	32.10
457	NYSE	THS	Mon, Apr 23, 2007	30.80	31.46	30.80	31.39
456	NYSE	THS	Fri, Apr 20, 2007	30.60	31.04	30.60	30.84
455	NYSE	THS	Thu, Apr 19, 2007	30.70	30.70	29.88	30.26
454	NYSE	THS	Wed, Apr 18, 2007	30.80	31.13	30.80	30.93
453	NYSE	THS	Tue, Apr 17, 2007	30.88	31.17	30.63	30.90
452	NYSE	THS	Mon, Apr 16, 2007	30.60	31.00	30.37	30.91
451	NYSE	THS	Fri, Apr 13, 2007	30.54	30.73	30.06	30.45
450	NYSE	THS	Thu, Apr 12, 2007	30.18	30.64	29.90	30.56
449	NYSE	THS	Wed, Apr 11, 2007	30.53	30.53	29.88	30.19
448	NYSE	THS	Tue, Apr 10, 2007	30.08	30.84	30.08	30.50
447	NYSE	THS	Mon, Apr 9, 2007	29.91	30.36	29.77	30.08
446	NYSE	THS	Thu, Apr 5, 2007	29.85	30.09	29.65	29.89
445	NYSE	THS	Wed, Apr 4, 2007	30.25	30.25	29.67	29.81
444	NYSE	THS	Tue, Apr 3, 2007	30.33	30.73	30.23	30.31
443	NYSE	THS	Mon, Apr 2, 2007	30.50	30.90	30.17	30.23
442	NYSE	THS	Fri, Mar 30, 2007	30.73	31.11	30.24	30.47
441	NYSE	THS	Thu, Mar 29, 2007	30.94	31.11	30.04	30.65
440	NYSE	THS	Wed, Mar 28, 2007	30.95	31.36	29.89	30.81
439	NYSE	THS	Tue, Mar 27, 2007	29.70	30.69	29.68	30.33
438	NYSE	THS	Mon, Mar 26, 2007	29.78	30.30	29.58	29.84
437	NYSE	THS	Fri, Mar 23, 2007	29.35	30.00	29.17	29.81
436	NYSE	THS	Thu, Mar 22, 2007	29.91	30.03	29.12	29.35
435	NYSE	THS	Wed, Mar 21, 2007	28.52	29.99	28.36	29.87
434	NYSE	THS	Tue, Mar 20, 2007	28.67	28.87	28.34	28.54
433	NYSE	THS	Mon, Mar 19, 2007	28.83	29.00	28.55	28.72
432	NYSE	THS	Fri, Mar 16, 2007	29.08	29.60	28.66	28.70
431	NYSE	THS	Thu, Mar 15, 2007	28.51	30.00	28.51	29.08
430	NYSE	THS	Wed, Mar 14, 2007	28.26	28.78	27.51	28.47
429	NYSE	THS	Tue, Mar 13, 2007	29.01	29.12	28.19	28.32
428	NYSE	THS	Mon, Mar 12, 2007	28.57	29.27	28.46	29.18
427	NYSE	THS	Fri, Mar 9, 2007	28.50	28.80	28.04	28.69
426	NYSE	THS	Thu, Mar 8, 2007	28.30	28.48	28.01	28.34
425	NYSE	THS	Wed, Mar 7, 2007	28.23	28.63	27.93	28.17
424	NYSE	THS	Tue, Mar 6, 2007	27.76	28.64	27.56	28.23
423	NYSE	THS	Mon, Mar 5, 2007	27.80	28.40	27.55	27.56
422	NYSE	THS	Fri, Mar 2, 2007	28.90	28.98	27.97	27.99
421	NYSE	THS	Thu, Mar 1, 2007	28.35	29.44	28.03	29.00
420	NYSE	THS	Wed, Feb 28, 2007	28.90	29.58	27.85	28.85
419	NYSE	THS	Tue, Feb 27, 2007	29.72	29.72	28.86	29.00
418	NYSE	THS	Mon, Feb 26, 2007	29.95	30.09	29.65	29.92
417	NYSE	THS	Fri, Feb 23, 2007	30.20	30.44	29.77	30.00
416	NYSE	THS	Thu, Feb 22, 2007	30.55	30.58	29.58	30.20
415	NYSE	THS	Wed, Feb 21, 2007	30.50	30.65	30.20	30.62
414	NYSE	THS	Tue, Feb 20, 2007	30.00	30.60	29.88	30.60
413	NYSE	THS	Fri, Feb 16, 2007	30.09	30.09	29.85	29.99
412	NYSE	THS	Thu, Feb 15, 2007	30.54	30.60	29.81	30.09
411	NYSE	THS	Wed, Feb 14, 2007	30.65	31.00	29.55	30.55
410	NYSE	THS	Tue, Feb 13, 2007	31.00	31.46	30.99	31.46
409	NYSE	THS	Mon, Feb 12, 2007	30.40	31.08	30.26	30.98
408	NYSE	THS	Fri, Feb 9, 2007	30.47	30.69	29.93	30.34
407	NYSE	THS	Thu, Feb 8, 2007	30.26	30.64	29.98	30.48
406	NYSE	THS	Wed, Feb 7, 2007	29.74	30.39	29.66	30.26
405	NYSE	THS	Tue, Feb 6, 2007	29.15	29.75	29.07	29.74
404	NYSE	THS	Mon, Feb 5, 2007	29.60	29.72	28.78	29.09
403	NYSE	THS	Fri, Feb 2, 2007	30.15	30.24	29.65	29.68
402	NYSE	THS	Thu, Feb 1, 2007	29.81	30.20	29.78	30.07
401	NYSE	THS	Wed, Jan 31, 2007	29.70	29.96	29.30	29.81
400	NYSE	THS	Tue, Jan 30, 2007	28.83	29.77	28.75	29.70
399	NYSE	THS	Mon, Jan 29, 2007	29.12	29.82	28.21	28.83
398	NYSE	THS	Fri, Jan 26, 2007	29.86	30.01	28.91	29.17
397	NYSE	THS	Thu, Jan 25, 2007	30.20	30.20	29.70	29.75
396	NYSE	THS	Wed, Jan 24, 2007	30.10	30.24	29.93	30.15
395	NYSE	THS	Tue, Jan 23, 2007	30.00	30.52	29.85	30.07
394	NYSE	THS	Mon, Jan 22, 2007	30.30	30.30	29.80	30.01
393	NYSE	THS	Fri, Jan 19, 2007	30.12	30.40	30.01	30.27
392	NYSE	THS	Thu, Jan 18, 2007	30.00	30.12	29.40	30.03
391	NYSE	THS	Wed, Jan 17, 2007	30.53	30.77	30.09	30.09
390	NYSE	THS	Tue, Jan 16, 2007	31.86	31.93	30.43	30.53
389	NYSE	THS	Fri, Jan 12, 2007	31.54	31.70	31.40	31.63
388	NYSE	THS	Thu, Jan 11, 2007	30.90	31.55	30.80	31.47
387	NYSE	THS	Wed, Jan 10, 2007	30.65	31.00	30.54	30.81
386	NYSE	THS	Tue, Jan 9, 2007	30.68	30.79	29.87	30.75
385	NYSE	THS	Mon, Jan 8, 2007	30.55	30.81	30.00	30.68
384	NYSE	THS	Fri, Jan 5, 2007	31.85	31.89	30.55	30.60
383	NYSE	THS	Thu, Jan 4, 2007	31.30	31.99	31.30	31.98
382	NYSE	THS	Wed, Jan 3, 2007	31.30	32.23	31.22	31.38
381	NYSE	THS	Fri, Dec 29, 2006	31.96	31.96	31.07	31.20
380	NYSE	THS	Thu, Dec 28, 2006	31.75	32.10	31.57	31.86
379	NYSE	THS	Wed, Dec 27, 2006	31.85	32.25	31.42	31.70
378	NYSE	THS	Tue, Dec 26, 2006	30.73	31.83	30.73	31.63
377	NYSE	THS	Fri, Dec 22, 2006	31.26	31.26	30.41	30.70
376	NYSE	THS	Thu, Dec 21, 2006	31.36	31.82	30.90	31.25
375	NYSE	THS	Wed, Dec 20, 2006	31.55	31.64	31.22	31.35
374	NYSE	THS	Tue, Dec 19, 2006	31.65	31.74	31.26	31.50
373	NYSE	THS	Mon, Dec 18, 2006	32.34	32.36	31.56	31.65
372	NYSE	THS	Fri, Dec 15, 2006	32.95	32.99	32.29	32.38
371	NYSE	THS	Thu, Dec 14, 2006	32.75	33.11	32.75	32.92
370	NYSE	THS	Wed, Dec 13, 2006	32.69	32.69	32.41	32.62
369	NYSE	THS	Tue, Dec 12, 2006	32.39	32.67	32.36	32.49
368	NYSE	THS	Mon, Dec 11, 2006	32.80	32.83	32.22	32.36
367	NYSE	THS	Fri, Dec 8, 2006	32.77	33.10	32.68	32.84
366	NYSE	THS	Thu, Dec 7, 2006	33.07	33.20	32.62	32.83
365	NYSE	THS	Wed, Dec 6, 2006	32.84	33.16	32.62	32.91
364	NYSE	THS	Tue, Dec 5, 2006	32.78	33.00	32.73	32.83
363	NYSE	THS	Mon, Dec 4, 2006	31.86	32.75	31.79	32.73
362	NYSE	THS	Fri, Dec 1, 2006	32.04	32.20	31.11	31.76
361	NYSE	THS	Thu, Nov 30, 2006	31.51	32.28	31.50	32.10
360	NYSE	THS	Wed, Nov 29, 2006	31.70	31.84	31.40	31.61
359	NYSE	THS	Tue, Nov 28, 2006	31.20	31.62	31.10	31.60
358	NYSE	THS	Mon, Nov 27, 2006	31.55	31.69	31.15	31.19
357	NYSE	THS	Fri, Nov 24, 2006	31.51	31.70	31.50	31.63
356	NYSE	THS	Wed, Nov 22, 2006	31.75	31.85	31.55	31.65
355	NYSE	THS	Tue, Nov 21, 2006	32.10	32.15	31.16	31.60
354	NYSE	THS	Mon, Nov 20, 2006	30.17	30.68	30.17	30.64
353	NYSE	THS	Fri, Nov 17, 2006	30.20	30.26	30.07	30.17
352	NYSE	THS	Thu, Nov 16, 2006	30.50	30.50	29.89	30.20
351	NYSE	THS	Wed, Nov 15, 2006	28.50	30.44	28.45	30.28
350	NYSE	THS	Tue, Nov 14, 2006	28.62	28.62	28.32	28.45
349	NYSE	THS	Mon, Nov 13, 2006	28.46	29.00	28.31	28.63
348	NYSE	THS	Fri, Nov 10, 2006	28.06	28.60	27.37	28.46
347	NYSE	THS	Thu, Nov 9, 2006	26.75	28.73	26.56	28.09
346	NYSE	THS	Wed, Nov 8, 2006	24.81	24.95	24.36	24.59
345	NYSE	THS	Tue, Nov 7, 2006	25.37	25.79	24.77	24.80
344	NYSE	THS	Mon, Nov 6, 2006	25.20	25.54	25.07	25.42
343	NYSE	THS	Fri, Nov 3, 2006	24.62	25.16	24.50	25.15
342	NYSE	THS	Thu, Nov 2, 2006	24.50	24.60	24.36	24.54
341	NYSE	THS	Wed, Nov 1, 2006	25.39	25.45	24.63	24.69
340	NYSE	THS	Tue, Oct 31, 2006	25.95	25.95	25.30	25.36
339	NYSE	THS	Mon, Oct 30, 2006	25.56	26.05	25.35	25.84
338	NYSE	THS	Fri, Oct 27, 2006	25.50	25.80	25.41	25.56
337	NYSE	THS	Thu, Oct 26, 2006	24.83	25.60	24.67	25.60
336	NYSE	THS	Wed, Oct 25, 2006	24.26	24.75	24.10	24.71
335	NYSE	THS	Tue, Oct 24, 2006	24.40	24.45	24.05	24.36
334	NYSE	THS	Mon, Oct 23, 2006	24.15	24.63	24.15	24.47
333	NYSE	THS	Fri, Oct 20, 2006	24.68	24.68	24.26	24.33
332	NYSE	THS	Thu, Oct 19, 2006	24.46	25.00	24.46	24.56
331	NYSE	THS	Wed, Oct 18, 2006	24.86	24.96	24.55	24.56
330	NYSE	THS	Tue, Oct 17, 2006	24.35	24.66	24.14	24.62
329	NYSE	THS	Mon, Oct 16, 2006	23.95	24.55	23.95	24.51
328	NYSE	THS	Fri, Oct 13, 2006	24.01	24.23	23.90	24.06
327	NYSE	THS	Thu, Oct 12, 2006	23.66	24.08	23.66	23.98
326	NYSE	THS	Wed, Oct 11, 2006	23.72	23.79	23.36	23.59
325	NYSE	THS	Tue, Oct 10, 2006	24.01	24.03	23.55	23.72
324	NYSE	THS	Mon, Oct 9, 2006	24.02	24.09	23.81	24.00
323	NYSE	THS	Fri, Oct 6, 2006	24.50	24.58	24.07	24.14
322	NYSE	THS	Thu, Oct 5, 2006	23.93	24.66	23.93	24.58
321	NYSE	THS	Wed, Oct 4, 2006	23.50	23.93	23.50	23.93
320	NYSE	THS	Tue, Oct 3, 2006	23.42	23.81	23.27	23.50
319	NYSE	THS	Mon, Oct 2, 2006	23.55	23.72	23.33	23.49
318	NYSE	THS	Fri, Sep 29, 2006	24.10	24.12	23.62	23.65
317	NYSE	THS	Thu, Sep 28, 2006	24.44	24.55	23.88	24.16
316	NYSE	THS	Wed, Sep 27, 2006	24.10	24.62	24.00	24.39
315	NYSE	THS	Tue, Sep 26, 2006	24.25	24.25	23.66	24.11
314	NYSE	THS	Mon, Sep 25, 2006	22.47	24.50	21.95	24.30
313	NYSE	THS	Fri, Sep 22, 2006	22.86	22.87	22.05	22.51
312	NYSE	THS	Thu, Sep 21, 2006	23.88	23.96	22.96	23.03
311	NYSE	THS	Wed, Sep 20, 2006	23.83	23.98	23.57	23.91
310	NYSE	THS	Tue, Sep 19, 2006	23.86	23.88	23.43	23.75
309	NYSE	THS	Mon, Sep 18, 2006	24.28	24.28	23.65	23.81
308	NYSE	THS	Fri, Sep 15, 2006	24.73	24.74	24.22	24.37
307	NYSE	THS	Thu, Sep 14, 2006	24.82	24.83	24.38	24.55
306	NYSE	THS	Wed, Sep 13, 2006	24.74	25.00	24.61	24.92
305	NYSE	THS	Tue, Sep 12, 2006	24.60	24.88	24.35	24.74
304	NYSE	THS	Mon, Sep 11, 2006	24.25	25.00	24.07	24.78
303	NYSE	THS	Fri, Sep 8, 2006	24.30	24.57	24.15	24.28
302	NYSE	THS	Thu, Sep 7, 2006	24.50	24.67	24.25	24.29
301	NYSE	THS	Wed, Sep 6, 2006	25.32	25.32	24.60	24.63
300	NYSE	THS	Tue, Sep 5, 2006	25.49	25.79	25.37	25.51
299	NYSE	THS	Fri, Sep 1, 2006	25.65	25.70	25.27	25.54
298	NYSE	THS	Thu, Aug 31, 2006	26.04	26.09	25.39	25.50
297	NYSE	THS	Wed, Aug 30, 2006	25.74	26.10	25.44	26.03
296	NYSE	THS	Tue, Aug 29, 2006	25.07	25.75	25.05	25.70
295	NYSE	THS	Mon, Aug 28, 2006	25.13	25.26	24.79	25.02
294	NYSE	THS	Fri, Aug 25, 2006	24.80	25.20	24.67	25.09
293	NYSE	THS	Thu, Aug 24, 2006	25.26	25.26	24.79	24.86
292	NYSE	THS	Wed, Aug 23, 2006	25.50	25.63	24.99	25.19
291	NYSE	THS	Tue, Aug 22, 2006	25.40	25.72	25.40	25.58
290	NYSE	THS	Mon, Aug 21, 2006	25.57	25.57	25.28	25.40
289	NYSE	THS	Fri, Aug 18, 2006	25.50	25.82	25.21	25.67
288	NYSE	THS	Thu, Aug 17, 2006	25.51	25.70	25.38	25.46
287	NYSE	THS	Wed, Aug 16, 2006	25.50	25.71	25.05	25.47
286	NYSE	THS	Tue, Aug 15, 2006	25.45	25.58	24.97	25.40
285	NYSE	THS	Mon, Aug 14, 2006	24.40	25.15	24.38	25.10
284	NYSE	THS	Fri, Aug 11, 2006	24.20	24.32	23.68	24.29
283	NYSE	THS	Thu, Aug 10, 2006	24.00	24.34	21.27	24.22
282	NYSE	THS	Wed, Aug 9, 2006	24.26	24.66	24.23	24.51
281	NYSE	THS	Tue, Aug 8, 2006	23.78	24.37	23.75	24.11
280	NYSE	THS	Mon, Aug 7, 2006	23.67	23.82	23.34	23.75
279	NYSE	THS	Fri, Aug 4, 2006	24.20	24.60	23.56	23.78
278	NYSE	THS	Thu, Aug 3, 2006	23.81	24.23	23.31	24.01
277	NYSE	THS	Wed, Aug 2, 2006	23.50	24.11	23.50	23.93
276	NYSE	THS	Tue, Aug 1, 2006	23.82	23.83	23.26	23.38
275	NYSE	THS	Mon, Jul 31, 2006	24.40	24.41	23.69	23.96
274	NYSE	THS	Fri, Jul 28, 2006	24.03	24.48	24.00	24.45
273	NYSE	THS	Thu, Jul 27, 2006	24.13	24.40	23.68	23.90
272	NYSE	THS	Wed, Jul 26, 2006	24.50	24.57	23.79	23.99
271	NYSE	THS	Tue, Jul 25, 2006	23.96	24.60	23.65	24.58
270	NYSE	THS	Mon, Jul 24, 2006	23.21	24.00	23.16	23.98
269	NYSE	THS	Fri, Jul 21, 2006	23.65	23.65	23.01	23.09
268	NYSE	THS	Thu, Jul 20, 2006	23.61	23.78	23.22	23.65
267	NYSE	THS	Wed, Jul 19, 2006	23.35	23.73	23.33	23.58
266	NYSE	THS	Tue, Jul 18, 2006	23.22	23.40	23.02	23.40
265	NYSE	THS	Mon, Jul 17, 2006	22.61	23.08	22.60	23.08
264	NYSE	THS	Fri, Jul 14, 2006	23.16	23.16	22.38	22.61
263	NYSE	THS	Thu, Jul 13, 2006	23.30	23.44	23.03	23.20
262	NYSE	THS	Wed, Jul 12, 2006	23.58	23.64	23.25	23.41
261	NYSE	THS	Tue, Jul 11, 2006	23.91	23.96	23.10	23.62
260	NYSE	THS	Mon, Jul 10, 2006	23.70	24.24	23.65	23.96
259	NYSE	THS	Fri, Jul 7, 2006	23.91	24.23	23.65	23.70
258	NYSE	THS	Thu, Jul 6, 2006	24.34	24.39	23.74	24.01
257	NYSE	THS	Wed, Jul 5, 2006	24.61	24.61	23.95	24.09
256	NYSE	THS	Mon, Jul 3, 2006	24.20	24.96	23.83	24.76
255	NYSE	THS	Fri, Jun 30, 2006	25.18	25.35	23.89	23.89
254	NYSE	THS	Thu, Jun 29, 2006	24.77	25.48	24.77	25.17
253	NYSE	THS	Wed, Jun 28, 2006	24.70	25.00	24.66	24.70
252	NYSE	THS	Tue, Jun 27, 2006	24.17	24.79	24.17	24.60
251	NYSE	THS	Mon, Jun 26, 2006	24.00	24.32	23.93	24.14
250	NYSE	THS	Fri, Jun 23, 2006	23.60	24.30	23.60	24.02
249	NYSE	THS	Thu, Jun 22, 2006	23.72	23.94	23.45	23.51
248	NYSE	THS	Wed, Jun 21, 2006	24.00	24.15	23.67	23.71
247	NYSE	THS	Tue, Jun 20, 2006	23.62	24.17	23.55	24.08
246	NYSE	THS	Mon, Jun 19, 2006	23.30	23.91	23.30	23.72
245	NYSE	THS	Fri, Jun 16, 2006	23.35	23.41	23.09	23.31
244	NYSE	THS	Thu, Jun 15, 2006	23.07	23.88	23.07	23.29
243	NYSE	THS	Wed, Jun 14, 2006	23.12	23.30	23.06	23.11
242	NYSE	THS	Tue, Jun 13, 2006	23.56	23.56	23.05	23.18
241	NYSE	THS	Mon, Jun 12, 2006	24.31	24.40	23.58	23.58
240	NYSE	THS	Fri, Jun 9, 2006	24.75	24.78	24.26	24.30
239	NYSE	THS	Thu, Jun 8, 2006	24.95	25.20	24.56	24.70
238	NYSE	THS	Wed, Jun 7, 2006	24.72	25.25	24.67	25.02
237	NYSE	THS	Tue, Jun 6, 2006	24.62	24.80	24.58	24.69
236	NYSE	THS	Mon, Jun 5, 2006	24.75	25.04	24.43	24.62
235	NYSE	THS	Fri, Jun 2, 2006	25.05	25.34	24.65	24.82
234	NYSE	THS	Thu, Jun 1, 2006	24.99	25.25	24.92	25.14
233	NYSE	THS	Wed, May 31, 2006	25.64	25.70	24.76	24.99
232	NYSE	THS	Tue, May 30, 2006	25.72	25.85	25.54	25.60
231	NYSE	THS	Fri, May 26, 2006	25.83	25.95	25.54	25.72
230	NYSE	THS	Thu, May 25, 2006	25.95	26.20	25.74	25.86
229	NYSE	THS	Wed, May 24, 2006	26.17	26.17	25.68	26.00
228	NYSE	THS	Tue, May 23, 2006	26.30	26.39	25.93	26.12
227	NYSE	THS	Mon, May 22, 2006	26.80	27.00	26.30	26.39
226	NYSE	THS	Fri, May 19, 2006	26.93	27.00	26.74	26.80
225	NYSE	THS	Thu, May 18, 2006	26.80	27.00	26.80	26.81
224	NYSE	THS	Wed, May 17, 2006	27.15	27.18	26.67	26.81
223	NYSE	THS	Tue, May 16, 2006	27.75	27.80	27.05	27.14
222	NYSE	THS	Mon, May 15, 2006	26.45	26.97	26.45	26.85
221	NYSE	THS	Fri, May 12, 2006	25.77	26.50	25.77	26.35
220	NYSE	THS	Thu, May 11, 2006	24.75	27.35	24.75	25.77
219	NYSE	THS	Wed, May 10, 2006	25.35	25.60	24.71	25.60
218	NYSE	THS	Tue, May 9, 2006	25.50	25.64	25.30	25.45
217	NYSE	THS	Mon, May 8, 2006	25.37	25.80	25.34	25.63
216	NYSE	THS	Fri, May 5, 2006	25.23	25.55	25.12	25.38
215	NYSE	THS	Thu, May 4, 2006	25.32	25.60	25.28	25.40
214	NYSE	THS	Wed, May 3, 2006	25.66	25.89	25.35	25.41
213	NYSE	THS	Tue, May 2, 2006	25.62	26.14	25.43	25.74
212	NYSE	THS	Mon, May 1, 2006	26.23	26.35	25.66	25.66
211	NYSE	THS	Fri, Apr 28, 2006	26.79	26.95	26.11	26.20
210	NYSE	THS	Thu, Apr 27, 2006	26.70	27.05	26.68	26.78
209	NYSE	THS	Wed, Apr 26, 2006	26.72	27.10	26.66	26.76
208	NYSE	THS	Tue, Apr 25, 2006	26.30	26.72	26.30	26.65
207	NYSE	THS	Mon, Apr 24, 2006	26.61	26.85	26.23	26.39
206	NYSE	THS	Fri, Apr 21, 2006	26.89	27.00	26.53	26.68
205	NYSE	THS	Thu, Apr 20, 2006	26.53	27.23	26.53	26.87
204	NYSE	THS	Wed, Apr 19, 2006	26.20	26.65	26.20	26.60
203	NYSE	THS	Tue, Apr 18, 2006	26.20	26.50	26.20	26.40
202	NYSE	THS	Mon, Apr 17, 2006	26.29	26.45	25.94	26.20
201	NYSE	THS	Thu, Apr 13, 2006	26.23	26.50	26.18	26.40
200	NYSE	THS	Wed, Apr 12, 2006	26.24	26.37	26.01	26.13
199	NYSE	THS	Tue, Apr 11, 2006	25.95	26.42	25.95	26.24
198	NYSE	THS	Mon, Apr 10, 2006	26.32	26.55	25.87	26.00
197	NYSE	THS	Fri, Apr 7, 2006	26.35	26.70	26.15	26.45
196	NYSE	THS	Thu, Apr 6, 2006	26.30	26.80	26.29	26.43
195	NYSE	THS	Wed, Apr 5, 2006	26.05	26.70	26.00	26.45
194	NYSE	THS	Tue, Apr 4, 2006	26.80	26.82	26.05	26.11
193	NYSE	THS	Mon, Apr 3, 2006	26.50	27.09	26.21	26.94
192	NYSE	THS	Fri, Mar 31, 2006	26.09	26.55	25.95	26.55
191	NYSE	THS	Thu, Mar 30, 2006	25.88	26.21	25.69	26.19
190	NYSE	THS	Wed, Mar 29, 2006	25.20	26.01	25.00	25.89
189	NYSE	THS	Tue, Mar 28, 2006	26.15	26.15	25.06	25.20
188	NYSE	THS	Mon, Mar 27, 2006	26.51	26.52	26.01	26.10
187	NYSE	THS	Fri, Mar 24, 2006	26.37	26.57	26.28	26.52
186	NYSE	THS	Thu, Mar 23, 2006	26.20	26.55	26.20	26.37
185	NYSE	THS	Wed, Mar 22, 2006	26.03	26.40	26.03	26.35
184	NYSE	THS	Tue, Mar 21, 2006	25.96	26.23	25.92	26.17
183	NYSE	THS	Mon, Mar 20, 2006	26.50	26.60	25.88	25.98
182	NYSE	THS	Fri, Mar 17, 2006	26.95	26.98	26.42	26.49
181	NYSE	THS	Thu, Mar 16, 2006	26.40	26.77	26.36	26.36
180	NYSE	THS	Wed, Mar 15, 2006	26.26	26.51	26.19	26.51
179	NYSE	THS	Tue, Mar 14, 2006	26.60	26.65	26.42	26.52
178	NYSE	THS	Mon, Mar 13, 2006	26.30	26.70	26.30	26.62
177	NYSE	THS	Fri, Mar 10, 2006	26.63	26.70	26.14	26.25
176	NYSE	THS	Thu, Mar 9, 2006	26.15	26.78	26.10	26.63
175	NYSE	THS	Wed, Mar 8, 2006	26.10	26.14	26.00	26.10
174	NYSE	THS	Tue, Mar 7, 2006	25.66	26.30	25.50	26.05
173	NYSE	THS	Mon, Mar 6, 2006	25.16	25.35	25.00	25.17
172	NYSE	THS	Fri, Mar 3, 2006	24.84	25.24	24.75	25.07
171	NYSE	THS	Thu, Mar 2, 2006	22.92	24.90	22.92	24.81
170	NYSE	THS	Wed, Mar 1, 2006	22.65	22.92	22.61	22.92
169	NYSE	THS	Tue, Feb 28, 2006	22.30	23.00	22.22	22.55
168	NYSE	THS	Mon, Feb 27, 2006	21.93	22.45	21.93	22.27
167	NYSE	THS	Fri, Feb 24, 2006	22.00	22.05	21.82	21.92
166	NYSE	THS	Thu, Feb 23, 2006	21.91	22.20	21.80	21.99
165	NYSE	THS	Wed, Feb 22, 2006	21.66	22.02	21.65	21.98
164	NYSE	THS	Tue, Feb 21, 2006	21.54	21.83	21.48	21.66
163	NYSE	THS	Fri, Feb 17, 2006	21.53	21.72	21.45	21.51
162	NYSE	THS	Thu, Feb 16, 2006	21.50	21.75	21.27	21.51
161	NYSE	THS	Wed, Feb 15, 2006	21.90	22.40	20.64	21.50
160	NYSE	THS	Tue, Feb 14, 2006	20.61	20.78	20.22	20.62
159	NYSE	THS	Mon, Feb 13, 2006	20.75	20.95	20.40	20.60
158	NYSE	THS	Fri, Feb 10, 2006	20.55	20.80	20.55	20.80
157	NYSE	THS	Thu, Feb 9, 2006	20.70	20.98	20.56	20.60
156	NYSE	THS	Wed, Feb 8, 2006	20.50	20.84	20.50	20.65
155	NYSE	THS	Tue, Feb 7, 2006	20.65	20.80	20.50	20.56
154	NYSE	THS	Mon, Feb 6, 2006	20.76	21.28	20.30	20.68
153	NYSE	THS	Fri, Feb 3, 2006	20.26	21.34	20.12	20.70
152	NYSE	THS	Thu, Feb 2, 2006	19.64	20.46	19.50	20.16
151	NYSE	THS	Wed, Feb 1, 2006	19.68	19.70	19.40	19.61
150	NYSE	THS	Tue, Jan 31, 2006	19.45	19.91	19.35	19.65
149	NYSE	THS	Mon, Jan 30, 2006	19.25	19.45	19.25	19.45
148	NYSE	THS	Fri, Jan 27, 2006	19.20	19.45	19.15	19.30
147	NYSE	THS	Thu, Jan 26, 2006	19.00	19.42	18.98	19.25
146	NYSE	THS	Wed, Jan 25, 2006	19.00	19.12	18.93	19.05
145	NYSE	THS	Tue, Jan 24, 2006	19.00	19.05	18.93	18.98
144	NYSE	THS	Mon, Jan 23, 2006	18.90	19.05	18.86	18.93
143	NYSE	THS	Fri, Jan 20, 2006	18.84	18.96	18.84	18.89
142	NYSE	THS	Thu, Jan 19, 2006	18.95	18.95	18.78	18.84
141	NYSE	THS	Wed, Jan 18, 2006	18.91	19.00	18.81	18.99
140	NYSE	THS	Tue, Jan 17, 2006	18.87	18.95	18.83	18.86
139	NYSE	THS	Fri, Jan 13, 2006	19.00	19.01	18.78	18.90
138	NYSE	THS	Thu, Jan 12, 2006	18.95	19.35	18.86	19.01
137	NYSE	THS	Wed, Jan 11, 2006	19.00	19.02	18.76	18.87
136	NYSE	THS	Tue, Jan 10, 2006	18.86	19.10	18.84	18.92
135	NYSE	THS	Mon, Jan 9, 2006	18.84	18.99	18.83	18.90
134	NYSE	THS	Fri, Jan 6, 2006	18.80	18.98	18.56	18.84
133	NYSE	THS	Thu, Jan 5, 2006	18.57	18.88	18.56	18.70
132	NYSE	THS	Wed, Jan 4, 2006	18.60	18.83	18.54	18.62
131	NYSE	THS	Tue, Jan 3, 2006	18.70	18.84	18.42	18.60
130	NYSE	THS	Fri, Dec 30, 2005	18.70	19.11	18.64	18.72
129	NYSE	THS	Thu, Dec 29, 2005	18.48	18.73	18.48	18.63
128	NYSE	THS	Wed, Dec 28, 2005	18.74	18.78	18.33	18.48
127	NYSE	THS	Tue, Dec 27, 2005	18.83	18.93	18.62	18.71
126	NYSE	THS	Fri, Dec 23, 2005	18.82	18.83	18.65	18.83
125	NYSE	THS	Thu, Dec 22, 2005	18.99	18.99	18.80	18.85
124	NYSE	THS	Wed, Dec 21, 2005	19.00	19.03	18.84	18.99
123	NYSE	THS	Tue, Dec 20, 2005	18.99	19.48	18.90	19.02
122	NYSE	THS	Mon, Dec 19, 2005	19.02	19.12	18.88	18.99
121	NYSE	THS	Fri, Dec 16, 2005	19.39	19.40	18.93	19.00
120	NYSE	THS	Thu, Dec 15, 2005	19.75	19.82	19.32	19.32
119	NYSE	THS	Wed, Dec 14, 2005	19.80	19.80	19.69	19.75
118	NYSE	THS	Tue, Dec 13, 2005	19.84	19.93	19.75	19.85
117	NYSE	THS	Mon, Dec 12, 2005	19.61	19.83	19.58	19.80
116	NYSE	THS	Fri, Dec 9, 2005	19.55	19.80	19.44	19.59
115	NYSE	THS	Thu, Dec 8, 2005	19.37	19.64	19.30	19.57
114	NYSE	THS	Wed, Dec 7, 2005	19.27	19.62	19.22	19.47
113	NYSE	THS	Tue, Dec 6, 2005	18.73	19.63	18.73	19.27
112	NYSE	THS	Mon, Dec 5, 2005	18.83	18.88	18.41	18.73
111	NYSE	THS	Fri, Dec 2, 2005	19.53	19.53	18.82	18.93
110	NYSE	THS	Thu, Dec 1, 2005	19.95	19.97	19.50	19.58
109	NYSE	THS	Wed, Nov 30, 2005	19.32	20.02	19.32	19.72
108	NYSE	THS	Tue, Nov 29, 2005	19.65	19.82	19.14	19.36
107	NYSE	THS	Mon, Nov 28, 2005	19.59	19.94	19.51	19.71
106	NYSE	THS	Fri, Nov 25, 2005	19.65	19.67	19.53	19.57
105	NYSE	THS	Wed, Nov 23, 2005	19.65	19.97	19.62	19.72
104	NYSE	THS	Tue, Nov 22, 2005	19.87	20.08	19.59	19.72
103	NYSE	THS	Mon, Nov 21, 2005	18.97	20.00	18.97	19.71
102	NYSE	THS	Fri, Nov 18, 2005	18.38	18.97	18.38	18.96
101	NYSE	THS	Thu, Nov 17, 2005	18.13	18.39	17.85	18.32
100	NYSE	THS	Wed, Nov 16, 2005	18.41	18.70	18.12	18.15
99	NYSE	THS	Tue, Nov 15, 2005	18.98	19.01	18.48	18.50
98	NYSE	THS	Mon, Nov 14, 2005	19.05	19.10	18.90	18.98
97	NYSE	THS	Fri, Nov 11, 2005	19.18	19.29	18.90	19.13
96	NYSE	THS	Thu, Nov 10, 2005	19.25	19.36	19.15	19.15
95	NYSE	THS	Wed, Nov 9, 2005	19.62	19.70	19.25	19.40
94	NYSE	THS	Tue, Nov 8, 2005	19.78	20.25	19.55	19.62
93	NYSE	THS	Mon, Nov 7, 2005	19.52	20.03	19.47	19.78
92	NYSE	THS	Fri, Nov 4, 2005	21.22	21.22	19.16	19.34
91	NYSE	THS	Thu, Nov 3, 2005	25.00	25.00	20.74	21.20
90	NYSE	THS	Wed, Nov 2, 2005	26.30	26.39	25.64	25.80
89	NYSE	THS	Tue, Nov 1, 2005	25.84	26.20	25.70	26.18
88	NYSE	THS	Mon, Oct 31, 2005	25.08	25.87	25.08	25.84
87	NYSE	THS	Fri, Oct 28, 2005	24.60	25.10	24.47	25.05
86	NYSE	THS	Thu, Oct 27, 2005	24.58	24.65	24.50	24.55
85	NYSE	THS	Wed, Oct 26, 2005	24.55	24.89	24.52	24.58
84	NYSE	THS	Tue, Oct 25, 2005	25.02	25.17	24.80	24.80
83	NYSE	THS	Mon, Oct 24, 2005	25.26	25.32	24.99	25.05
82	NYSE	THS	Fri, Oct 21, 2005	25.35	25.40	25.01	25.31
81	NYSE	THS	Thu, Oct 20, 2005	25.45	25.50	25.27	25.42
80	NYSE	THS	Wed, Oct 19, 2005	25.45	25.56	25.26	25.50
79	NYSE	THS	Tue, Oct 18, 2005	25.30	25.55	25.22	25.55
78	NYSE	THS	Mon, Oct 17, 2005	25.45	25.55	25.25	25.35
77	NYSE	THS	Fri, Oct 14, 2005	25.41	25.50	25.26	25.48
76	NYSE	THS	Thu, Oct 13, 2005	25.50	25.66	25.25	25.34
75	NYSE	THS	Wed, Oct 12, 2005	26.19	26.19	25.00	25.59
74	NYSE	THS	Tue, Oct 11, 2005	27.05	27.05	25.89	26.25
73	NYSE	THS	Mon, Oct 10, 2005	27.10	27.10	26.81	27.00
72	NYSE	THS	Fri, Oct 7, 2005	26.68	27.10	26.48	27.08
71	NYSE	THS	Thu, Oct 6, 2005	26.35	26.65	26.10	26.55
70	NYSE	THS	Wed, Oct 5, 2005	26.45	26.70	26.35	26.40
69	NYSE	THS	Tue, Oct 4, 2005	26.52	26.54	26.26	26.50
68	NYSE	THS	Mon, Oct 3, 2005	26.77	26.91	26.45	26.52
67	NYSE	THS	Fri, Sep 30, 2005	26.40	27.19	26.35	26.88
66	NYSE	THS	Thu, Sep 29, 2005	26.97	27.25	26.36	26.40
65	NYSE	THS	Wed, Sep 28, 2005	26.88	27.10	26.80	26.97
64	NYSE	THS	Tue, Sep 27, 2005	27.15	27.15	26.81	26.87
63	NYSE	THS	Mon, Sep 26, 2005	26.90	27.35	26.90	27.10
62	NYSE	THS	Fri, Sep 23, 2005	27.10	27.11	26.90	26.90
61	NYSE	THS	Thu, Sep 22, 2005	27.41	27.41	26.92	27.10
60	NYSE	THS	Wed, Sep 21, 2005	27.91	27.96	27.42	27.42
59	NYSE	THS	Tue, Sep 20, 2005	28.80	29.08	27.56	27.89
58	NYSE	THS	Mon, Sep 19, 2005	28.90	28.91	28.63	28.85
57	NYSE	THS	Fri, Sep 16, 2005	29.05	29.10	28.92	29.00
56	NYSE	THS	Thu, Sep 15, 2005	28.96	29.22	28.95	29.07
55	NYSE	THS	Wed, Sep 14, 2005	28.80	29.03	28.56	28.97
54	NYSE	THS	Tue, Sep 13, 2005	29.00	29.08	28.95	28.95
53	NYSE	THS	Mon, Sep 12, 2005	29.00	29.13	28.98	29.06
52	NYSE	THS	Fri, Sep 9, 2005	29.15	29.16	28.96	29.15
51	NYSE	THS	Thu, Sep 8, 2005	29.20	29.48	29.20	29.30
50	NYSE	THS	Wed, Sep 7, 2005	29.35	29.50	29.17	29.31
49	NYSE	THS	Tue, Sep 6, 2005	29.65	29.65	29.44	29.50
48	NYSE	THS	Fri, Sep 2, 2005	29.95	29.95	29.05	29.65
47	NYSE	THS	Thu, Sep 1, 2005	30.00	30.10	29.85	30.02
46	NYSE	THS	Wed, Aug 31, 2005	30.07	30.21	29.98	30.10
45	NYSE	THS	Tue, Aug 30, 2005	30.10	30.26	30.03	30.15
44	NYSE	THS	Mon, Aug 29, 2005	30.05	30.14	30.02	30.14
43	NYSE	THS	Fri, Aug 26, 2005	30.26	30.26	29.86	30.09
42	NYSE	THS	Thu, Aug 25, 2005	30.23	30.38	30.10	30.25
41	NYSE	THS	Wed, Aug 24, 2005	30.30	30.30	29.87	30.12
40	NYSE	THS	Tue, Aug 23, 2005	30.25	30.53	30.19	30.29
39	NYSE	THS	Mon, Aug 22, 2005	30.52	30.52	30.10	30.35
38	NYSE	THS	Fri, Aug 19, 2005	30.36	30.59	30.30	30.49
37	NYSE	THS	Thu, Aug 18, 2005	30.35	30.49	30.31	30.36
36	NYSE	THS	Wed, Aug 17, 2005	30.65	30.67	30.08	30.42
35	NYSE	THS	Tue, Aug 16, 2005	30.71	30.72	30.55	30.65
34	NYSE	THS	Mon, Aug 15, 2005	30.34	30.86	30.30	30.76
33	NYSE	THS	Fri, Aug 12, 2005	30.60	30.60	30.41	30.44
32	NYSE	THS	Thu, Aug 11, 2005	30.46	30.75	30.35	30.67
31	NYSE	THS	Wed, Aug 10, 2005	30.40	30.61	30.30	30.51
30	NYSE	THS	Tue, Aug 9, 2005	30.11	30.50	30.04	30.40
29	NYSE	THS	Mon, Aug 8, 2005	30.05	30.50	29.72	30.18
28	NYSE	THS	Fri, Aug 5, 2005	29.90	29.90	29.45	29.63
27	NYSE	THS	Thu, Aug 4, 2005	29.80	30.05	29.80	29.98
26	NYSE	THS	Wed, Aug 3, 2005	30.00	30.01	29.70	29.90
25	NYSE	THS	Tue, Aug 2, 2005	30.40	30.45	30.02	30.20
24	NYSE	THS	Mon, Aug 1, 2005	30.65	30.80	30.20	30.50
23	NYSE	THS	Fri, Jul 29, 2005	31.00	31.05	30.50	30.58
22	NYSE	THS	Thu, Jul 28, 2005	30.88	31.16	30.88	31.14
21	NYSE	THS	Wed, Jul 27, 2005	30.75	31.17	30.66	30.88
20	NYSE	THS	Tue, Jul 26, 2005	31.00	31.10	30.63	31.00
19	NYSE	THS	Mon, Jul 25, 2005	31.30	31.35	30.80	31.05
18	NYSE	THS	Fri, Jul 22, 2005	30.15	31.20	30.15	31.13
17	NYSE	THS	Thu, Jul 21, 2005	30.38	30.43	29.90	30.08
16	NYSE	THS	Wed, Jul 20, 2005	29.92	30.67	29.89	30.48
15	NYSE	THS	Tue, Jul 19, 2005	29.65	30.05	29.62	29.95
14	NYSE	THS	Mon, Jul 18, 2005	29.90	29.95	29.48	29.65
13	NYSE	THS	Fri, Jul 15, 2005	29.50	30.05	29.19	29.90
12	NYSE	THS	Thu, Jul 14, 2005	30.03	30.15	29.80	29.83
11	NYSE	THS	Wed, Jul 13, 2005	30.44	30.44	29.99	30.03
10	NYSE	THS	Tue, Jul 12, 2005	29.25	30.19	29.24	30.12
9	NYSE	THS	Mon, Jul 11, 2005	29.51	29.51	29.28	29.32
8	NYSE	THS	Fri, Jul 8, 2005	29.15	29.60	29.05	29.55
7	NYSE	THS	Thu, Jul 7, 2005	29.02	29.64	28.85	29.38
6	NYSE	THS	Wed, Jul 6, 2005	29.72	29.99	29.10	29.50
5	NYSE	THS	Tue, Jul 5, 2005	28.65	30.00	28.62	29.97
4	NYSE	THS	Fri, Jul 1, 2005	28.51	29.14	28.15	28.90
3	NYSE	THS	Thu, Jun 30, 2005	28.35	28.75	27.99	28.51
2	NYSE	THS	Wed, Jun 29, 2005	29.60	29.60	28.27	28.35
1	NYSE	THS	Tue, Jun 28, 2005	30.30	30.40	29.00	29.65
#	Exchange	Symbol	Date	Open	High	Low	Close

Treehouse Foods Inc NYSE:THS 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