Visa Inc NYSE:V Historical Prices

Below are the 4016 trading days of historical prices for V.

#	Exchange	Symbol	Date	Open	High	Low	Close
4016	NYSE	V	Fri, Mar 1, 2024	283.20	284.91	282.11	283.16
4015	NYSE	V	Thu, Feb 29, 2024	285.50	285.66	282.18	282.64
4014	NYSE	V	Wed, Feb 28, 2024	282.10	286.13	282.09	285.63
4013	NYSE	V	Tue, Feb 27, 2024	284.17	284.17	281.54	283.17
4012	NYSE	V	Mon, Feb 26, 2024	283.04	285.35	282.66	284.15
4011	NYSE	V	Fri, Feb 23, 2024	284.72	285.95	283.50	283.60
4010	NYSE	V	Thu, Feb 22, 2024	279.18	284.06	278.98	283.75
4009	NYSE	V	Wed, Feb 21, 2024	274.63	276.97	273.53	276.76
4008	NYSE	V	Tue, Feb 20, 2024	274.57	276.84	273.34	275.15
4007	NYSE	V	Fri, Feb 16, 2024	280.96	281.12	277.87	278.56
4006	NYSE	V	Thu, Feb 15, 2024	277.66	281.12	277.56	280.98
4005	NYSE	V	Wed, Feb 14, 2024	276.47	277.64	274.71	277.56
4004	NYSE	V	Tue, Feb 13, 2024	273.75	278.00	272.76	275.81
4003	NYSE	V	Mon, Feb 12, 2024	276.43	276.67	274.24	275.07
4002	NYSE	V	Fri, Feb 9, 2024	275.00	277.18	274.09	276.43
4001	NYSE	V	Thu, Feb 8, 2024	279.54	279.66	275.28	275.78
4000	NYSE	V	Wed, Feb 7, 2024	279.38	279.54	277.06	278.87
3999	NYSE	V	Tue, Feb 6, 2024	274.80	276.88	274.03	276.76
3998	NYSE	V	Mon, Feb 5, 2024	277.40	278.00	275.13	275.58
3997	NYSE	V	Fri, Feb 2, 2024	277.61	278.50	275.68	277.18
3996	NYSE	V	Thu, Feb 1, 2024	273.39	277.19	273.36	277.05
3995	NYSE	V	Wed, Jan 31, 2024	277.12	279.99	273.18	273.26
3994	NYSE	V	Tue, Jan 30, 2024	274.59	278.64	274.19	277.15
3993	NYSE	V	Mon, Jan 29, 2024	266.97	275.07	266.71	273.66
3992	NYSE	V	Fri, Jan 26, 2024	265.94	270.87	265.60	267.94
3991	NYSE	V	Thu, Jan 25, 2024	271.95	272.78	270.80	272.61
3990	NYSE	V	Wed, Jan 24, 2024	272.57	272.86	271.08	271.65
3989	NYSE	V	Tue, Jan 23, 2024	271.55	271.87	269.91	271.26
3988	NYSE	V	Mon, Jan 22, 2024	272.24	272.35	270.36	271.20
3987	NYSE	V	Fri, Jan 19, 2024	268.18	271.15	267.05	270.90
3986	NYSE	V	Thu, Jan 18, 2024	267.88	268.78	266.42	268.14
3985	NYSE	V	Wed, Jan 17, 2024	264.42	267.10	264.39	266.63
3984	NYSE	V	Tue, Jan 16, 2024	263.52	265.66	262.35	265.24
3983	NYSE	V	Fri, Jan 12, 2024	265.13	265.55	263.71	264.17
3982	NYSE	V	Thu, Jan 11, 2024	265.46	266.19	262.40	264.03
3981	NYSE	V	Wed, Jan 10, 2024	264.97	265.37	262.86	264.56
3980	NYSE	V	Tue, Jan 9, 2024	262.00	263.62	261.14	263.33
3979	NYSE	V	Mon, Jan 8, 2024	260.94	262.62	259.95	262.54
3978	NYSE	V	Fri, Jan 5, 2024	260.78	261.46	258.75	259.69
3977	NYSE	V	Thu, Jan 4, 2024	258.07	261.04	258.00	259.61
3976	NYSE	V	Wed, Jan 3, 2024	258.55	258.86	256.86	257.98
3975	NYSE	V	Tue, Jan 2, 2024	259.61	260.09	257.67	258.87
3974	NYSE	V	Fri, Dec 29, 2023	260.57	261.46	259.67	260.35
3973	NYSE	V	Thu, Dec 28, 2023	258.54	260.97	258.54	260.40
3972	NYSE	V	Wed, Dec 27, 2023	259.25	259.77	258.31	258.93
3971	NYSE	V	Tue, Dec 26, 2023	258.53	259.74	258.53	259.16
3970	NYSE	V	Fri, Dec 22, 2023	260.00	261.21	258.22	258.43
3969	NYSE	V	Thu, Dec 21, 2023	257.51	259.99	257.04	259.54
3968	NYSE	V	Wed, Dec 20, 2023	260.50	260.82	257.08	257.11
3967	NYSE	V	Tue, Dec 19, 2023	258.61	260.34	257.20	259.99
3966	NYSE	V	Mon, Dec 18, 2023	258.70	259.59	257.95	258.37
3965	NYSE	V	Fri, Dec 15, 2023	254.51	258.37	254.45	258.03
3964	NYSE	V	Thu, Dec 14, 2023	263.19	263.25	256.40	258.73
3963	NYSE	V	Wed, Dec 13, 2023	259.15	262.48	258.69	262.38
3962	NYSE	V	Tue, Dec 12, 2023	257.30	259.72	256.40	259.56
3961	NYSE	V	Mon, Dec 11, 2023	255.00	257.63	255.00	256.52
3960	NYSE	V	Fri, Dec 8, 2023	255.00	256.04	253.87	255.74
3959	NYSE	V	Thu, Dec 7, 2023	254.89	256.14	253.50	255.82
3958	NYSE	V	Wed, Dec 6, 2023	255.80	256.83	253.53	254.29
3957	NYSE	V	Tue, Dec 5, 2023	254.19	254.82	252.14	254.61
3956	NYSE	V	Mon, Dec 4, 2023	255.91	257.39	254.35	254.44
3955	NYSE	V	Fri, Dec 1, 2023	255.79	256.91	253.90	256.45
3954	NYSE	V	Thu, Nov 30, 2023	254.25	256.77	253.17	256.68
3953	NYSE	V	Wed, Nov 29, 2023	253.92	256.07	253.52	254.23
3952	NYSE	V	Tue, Nov 28, 2023	253.85	254.15	251.61	252.94
3951	NYSE	V	Mon, Nov 27, 2023	254.30	254.98	252.52	254.14
3950	NYSE	V	Fri, Nov 24, 2023	254.19	254.70	253.50	254.30
3949	NYSE	V	Wed, Nov 22, 2023	253.00	254.54	252.66	253.72
3948	NYSE	V	Tue, Nov 21, 2023	250.03	253.34	250.03	252.23
3947	NYSE	V	Mon, Nov 20, 2023	249.61	250.93	245.60	249.97
3946	NYSE	V	Fri, Nov 17, 2023	249.45	250.24	248.66	249.56
3945	NYSE	V	Thu, Nov 16, 2023	248.59	249.45	247.27	248.57
3944	NYSE	V	Wed, Nov 15, 2023	246.81	248.24	245.34	248.11
3943	NYSE	V	Tue, Nov 14, 2023	246.17	247.93	245.58	246.94
3942	NYSE	V	Mon, Nov 13, 2023	245.00	245.68	244.11	244.67
3941	NYSE	V	Fri, Nov 10, 2023	243.98	245.27	241.97	245.25
3940	NYSE	V	Thu, Nov 9, 2023	244.33	244.48	240.97	241.64
3939	NYSE	V	Wed, Nov 8, 2023	243.49	244.75	242.80	243.91
3938	NYSE	V	Tue, Nov 7, 2023	243.41	245.07	243.38	244.25
3937	NYSE	V	Mon, Nov 6, 2023	244.00	244.78	242.61	243.49
3936	NYSE	V	Fri, Nov 3, 2023	245.12	245.32	242.26	243.60
3935	NYSE	V	Thu, Nov 2, 2023	239.91	243.25	239.20	243.25
3934	NYSE	V	Wed, Nov 1, 2023	236.14	239.04	235.68	238.58
3933	NYSE	V	Tue, Oct 31, 2023	233.57	235.72	232.99	235.10
3932	NYSE	V	Mon, Oct 30, 2023	232.19	233.38	230.03	233.08
3931	NYSE	V	Fri, Oct 27, 2023	231.17	231.39	228.03	229.27
3930	NYSE	V	Thu, Oct 26, 2023	234.57	235.61	230.36	231.28
3929	NYSE	V	Wed, Oct 25, 2023	232.25	238.48	231.29	236.85
3928	NYSE	V	Tue, Oct 24, 2023	232.89	236.53	232.89	234.65
3927	NYSE	V	Mon, Oct 23, 2023	231.36	234.46	231.28	231.53
3926	NYSE	V	Fri, Oct 20, 2023	234.13	235.77	232.64	233.38
3925	NYSE	V	Thu, Oct 19, 2023	237.47	237.92	233.41	233.81
3924	NYSE	V	Wed, Oct 18, 2023	239.96	240.83	236.99	237.47
3923	NYSE	V	Tue, Oct 17, 2023	239.63	241.48	238.29	241.20
3922	NYSE	V	Mon, Oct 16, 2023	239.00	240.71	238.33	240.07
3921	NYSE	V	Fri, Oct 13, 2023	236.39	238.65	236.23	237.67
3920	NYSE	V	Thu, Oct 12, 2023	236.71	237.73	234.89	236.78
3919	NYSE	V	Wed, Oct 11, 2023	237.55	238.51	234.89	235.68
3918	NYSE	V	Tue, Oct 10, 2023	234.90	238.22	234.28	236.60
3917	NYSE	V	Mon, Oct 9, 2023	232.80	235.17	231.70	234.44
3916	NYSE	V	Fri, Oct 6, 2023	233.17	236.59	232.75	235.04
3915	NYSE	V	Thu, Oct 5, 2023	230.41	234.19	230.22	233.48
3914	NYSE	V	Wed, Oct 4, 2023	229.48	231.70	228.88	231.22
3913	NYSE	V	Tue, Oct 3, 2023	230.47	231.75	227.78	228.81
3912	NYSE	V	Mon, Oct 2, 2023	229.24	231.37	228.77	231.27
3911	NYSE	V	Fri, Sep 29, 2023	232.84	233.03	229.65	230.01
3910	NYSE	V	Thu, Sep 28, 2023	230.67	232.54	229.67	231.66
3909	NYSE	V	Wed, Sep 27, 2023	230.26	230.68	227.92	229.50
3908	NYSE	V	Tue, Sep 26, 2023	231.93	232.67	229.60	229.65
3907	NYSE	V	Mon, Sep 25, 2023	235.38	235.47	232.21	233.36
3906	NYSE	V	Fri, Sep 22, 2023	236.75	237.79	234.88	235.08
3905	NYSE	V	Thu, Sep 21, 2023	240.77	240.78	236.27	236.61
3904	NYSE	V	Wed, Sep 20, 2023	243.63	244.53	241.67	241.86
3903	NYSE	V	Tue, Sep 19, 2023	245.00	245.12	241.46	243.56
3902	NYSE	V	Mon, Sep 18, 2023	240.94	245.23	240.77	244.66
3901	NYSE	V	Fri, Sep 15, 2023	241.90	244.10	240.03	241.07
3900	NYSE	V	Thu, Sep 14, 2023	245.00	245.54	238.75	241.50
3899	NYSE	V	Wed, Sep 13, 2023	247.15	250.06	246.61	247.83
3898	NYSE	V	Tue, Sep 12, 2023	246.94	247.76	246.01	247.30
3897	NYSE	V	Mon, Sep 11, 2023	247.33	248.36	246.27	247.22
3896	NYSE	V	Fri, Sep 8, 2023	247.79	248.14	246.44	247.29
3895	NYSE	V	Thu, Sep 7, 2023	245.50	247.40	245.11	247.14
3894	NYSE	V	Wed, Sep 6, 2023	245.42	246.66	244.21	246.16
3893	NYSE	V	Tue, Sep 5, 2023	248.35	248.69	245.20	245.34
3892	NYSE	V	Fri, Sep 1, 2023	247.47	248.87	246.77	248.11
3891	NYSE	V	Thu, Aug 31, 2023	245.59	248.02	245.45	245.68
3890	NYSE	V	Wed, Aug 30, 2023	246.42	248.23	246.05	246.23
3889	NYSE	V	Tue, Aug 29, 2023	243.50	245.83	243.40	245.34
3888	NYSE	V	Mon, Aug 28, 2023	243.01	245.23	242.60	243.83
3887	NYSE	V	Fri, Aug 25, 2023	241.38	243.41	240.21	242.57
3886	NYSE	V	Thu, Aug 24, 2023	242.25	243.56	239.36	239.47
3885	NYSE	V	Wed, Aug 23, 2023	241.32	242.54	240.72	242.30
3884	NYSE	V	Tue, Aug 22, 2023	240.00	241.43	238.67	240.57
3883	NYSE	V	Mon, Aug 21, 2023	239.38	240.53	237.76	239.46
3882	NYSE	V	Fri, Aug 18, 2023	235.58	239.05	235.30	238.17
3881	NYSE	V	Thu, Aug 17, 2023	240.00	240.38	236.49	237.37
3880	NYSE	V	Wed, Aug 16, 2023	236.53	241.07	236.02	239.29
3879	NYSE	V	Tue, Aug 15, 2023	242.01	242.67	239.35	239.83
3878	NYSE	V	Mon, Aug 14, 2023	240.72	243.33	240.26	242.90
3877	NYSE	V	Fri, Aug 11, 2023	240.00	240.72	238.42	240.04
3876	NYSE	V	Thu, Aug 10, 2023	240.62	243.95	240.09	240.16
3875	NYSE	V	Wed, Aug 9, 2023	240.50	241.97	239.49	239.31
3874	NYSE	V	Tue, Aug 8, 2023	240.42	241.36	237.39	239.29
3873	NYSE	V	Mon, Aug 7, 2023	239.22	242.18	239.21	241.51
3872	NYSE	V	Fri, Aug 4, 2023	238.00	241.91	237.84	238.99
3871	NYSE	V	Thu, Aug 3, 2023	236.00	239.05	235.25	238.76
3870	NYSE	V	Wed, Aug 2, 2023	238.63	238.79	236.79	237.56
3869	NYSE	V	Tue, Aug 1, 2023	237.14	240.73	237.00	239.78
3868	NYSE	V	Mon, Jul 31, 2023	236.00	238.42	236.00	237.73
3867	NYSE	V	Fri, Jul 28, 2023	234.58	235.88	233.71	235.75
3866	NYSE	V	Thu, Jul 27, 2023	237.42	238.66	232.96	234.44
3865	NYSE	V	Wed, Jul 26, 2023	231.42	238.85	227.68	237.10
3864	NYSE	V	Tue, Jul 25, 2023	240.02	240.80	238.56	238.69
3863	NYSE	V	Mon, Jul 24, 2023	239.68	241.28	238.19	240.74
3862	NYSE	V	Fri, Jul 21, 2023	239.74	240.35	238.73	239.25
3861	NYSE	V	Thu, Jul 20, 2023	241.16	241.61	239.07	239.62
3860	NYSE	V	Wed, Jul 19, 2023	241.25	242.59	240.12	241.42
3859	NYSE	V	Tue, Jul 18, 2023	243.10	243.18	237.68	240.77
3858	NYSE	V	Mon, Jul 17, 2023	243.11	245.37	243.00	243.99
3857	NYSE	V	Fri, Jul 14, 2023	244.73	244.74	241.96	243.16
3856	NYSE	V	Thu, Jul 13, 2023	243.79	244.27	243.15	243.31
3855	NYSE	V	Wed, Jul 12, 2023	241.55	243.95	241.23	242.21
3854	NYSE	V	Tue, Jul 11, 2023	238.81	240.70	238.12	240.55
3853	NYSE	V	Mon, Jul 10, 2023	237.01	239.10	236.50	238.16
3852	NYSE	V	Fri, Jul 7, 2023	236.73	238.44	236.13	236.45
3851	NYSE	V	Thu, Jul 6, 2023	238.27	239.60	236.69	238.88
3850	NYSE	V	Wed, Jul 5, 2023	234.41	240.00	233.99	239.45
3849	NYSE	V	Mon, Jul 3, 2023	237.00	238.40	235.41	237.97
3848	NYSE	V	Fri, Jun 30, 2023	236.27	238.28	235.95	237.48
3847	NYSE	V	Thu, Jun 29, 2023	228.79	234.70	228.60	234.32
3846	NYSE	V	Wed, Jun 28, 2023	227.50	228.06	226.02	227.96
3845	NYSE	V	Tue, Jun 27, 2023	227.48	228.61	226.52	227.34
3844	NYSE	V	Mon, Jun 26, 2023	229.44	230.10	226.20	226.30
3843	NYSE	V	Fri, Jun 23, 2023	227.22	229.98	226.39	229.55
3842	NYSE	V	Thu, Jun 22, 2023	226.36	228.93	225.50	228.39
3841	NYSE	V	Wed, Jun 21, 2023	226.12	228.63	224.98	227.25
3840	NYSE	V	Tue, Jun 20, 2023	227.00	229.57	226.18	226.47
3839	NYSE	V	Fri, Jun 16, 2023	226.45	229.80	226.08	228.91
3838	NYSE	V	Thu, Jun 15, 2023	222.02	227.11	221.37	226.17
3837	NYSE	V	Wed, Jun 14, 2023	223.74	225.47	222.58	223.44
3836	NYSE	V	Tue, Jun 13, 2023	225.62	227.15	222.63	223.40
3835	NYSE	V	Mon, Jun 12, 2023	224.41	226.45	223.63	226.17
3834	NYSE	V	Fri, Jun 9, 2023	223.64	225.18	222.76	223.56
3833	NYSE	V	Thu, Jun 8, 2023	225.09	225.14	222.41	223.05
3832	NYSE	V	Wed, Jun 7, 2023	227.00	227.55	221.02	225.27
3831	NYSE	V	Tue, Jun 6, 2023	226.69	229.25	226.16	228.22
3830	NYSE	V	Mon, Jun 5, 2023	227.91	228.33	225.31	228.79
3829	NYSE	V	Fri, Jun 2, 2023	228.81	230.27	227.42	228.79
3828	NYSE	V	Thu, Jun 1, 2023	222.73	226.71	222.43	226.50
3827	NYSE	V	Wed, May 31, 2023	219.96	221.53	216.14	221.03
3826	NYSE	V	Tue, May 30, 2023	225.01	225.47	219.75	221.64
3825	NYSE	V	Fri, May 26, 2023	223.82	226.21	223.34	225.01
3824	NYSE	V	Thu, May 25, 2023	222.45	224.69	220.49	223.38
3823	NYSE	V	Wed, May 24, 2023	222.55	223.10	220.03	222.25
3822	NYSE	V	Tue, May 23, 2023	229.27	229.49	223.66	224.58
3821	NYSE	V	Mon, May 22, 2023	233.31	233.87	231.18	231.28
3820	NYSE	V	Fri, May 19, 2023	234.00	234.34	231.94	233.31
3819	NYSE	V	Thu, May 18, 2023	232.40	234.15	231.13	233.60
3818	NYSE	V	Wed, May 17, 2023	232.73	233.89	230.55	232.65
3817	NYSE	V	Tue, May 16, 2023	232.56	233.10	229.63	230.47
3816	NYSE	V	Mon, May 15, 2023	231.19	232.83	230.55	232.81
3815	NYSE	V	Fri, May 12, 2023	232.00	232.73	229.82	231.38
3814	NYSE	V	Thu, May 11, 2023	230.75	231.52	228.27	231.01
3813	NYSE	V	Wed, May 10, 2023	234.30	234.81	228.90	230.82
3812	NYSE	V	Tue, May 9, 2023	231.08	234.09	230.82	233.26
3811	NYSE	V	Mon, May 8, 2023	231.25	233.45	231.25	232.23
3810	NYSE	V	Fri, May 5, 2023	228.34	232.34	227.29	231.78
3809	NYSE	V	Thu, May 4, 2023	224.84	226.06	223.48	225.60
3808	NYSE	V	Wed, May 3, 2023	226.98	228.67	225.92	225.98
3807	NYSE	V	Tue, May 2, 2023	231.95	232.37	226.21	226.98
3806	NYSE	V	Mon, May 1, 2023	232.87	234.59	231.51	232.51
3805	NYSE	V	Fri, Apr 28, 2023	228.65	233.57	228.06	232.73
3804	NYSE	V	Thu, Apr 27, 2023	228.67	229.63	226.61	229.01
3803	NYSE	V	Wed, Apr 26, 2023	231.22	232.77	226.72	228.15
3802	NYSE	V	Tue, Apr 25, 2023	233.02	235.02	229.43	229.59
3801	NYSE	V	Mon, Apr 24, 2023	234.23	235.15	231.51	232.76
3800	NYSE	V	Fri, Apr 21, 2023	235.00	235.57	233.38	234.05
3799	NYSE	V	Thu, Apr 20, 2023	232.46	234.67	231.50	234.60
3798	NYSE	V	Wed, Apr 19, 2023	234.00	234.06	231.85	232.57
3797	NYSE	V	Tue, Apr 18, 2023	233.75	234.33	231.69	233.60
3796	NYSE	V	Mon, Apr 17, 2023	234.02	234.05	230.94	233.48
3795	NYSE	V	Fri, Apr 14, 2023	232.99	234.99	232.24	234.02
3794	NYSE	V	Thu, Apr 13, 2023	229.46	232.84	228.80	232.69
3793	NYSE	V	Wed, Apr 12, 2023	229.93	231.59	227.33	227.81
3792	NYSE	V	Tue, Apr 11, 2023	227.00	229.14	226.20	228.45
3791	NYSE	V	Mon, Apr 10, 2023	225.56	226.48	224.32	226.43
3790	NYSE	V	Thu, Apr 6, 2023	226.16	226.73	224.68	225.99
3789	NYSE	V	Wed, Apr 5, 2023	226.78	228.47	226.55	228.17
3788	NYSE	V	Tue, Apr 4, 2023	229.00	230.05	226.83	227.66
3787	NYSE	V	Mon, Apr 3, 2023	225.23	229.16	224.12	229.00
3786	NYSE	V	Fri, Mar 31, 2023	223.60	225.84	223.29	225.46
3785	NYSE	V	Thu, Mar 30, 2023	223.92	224.24	221.21	222.36
3784	NYSE	V	Wed, Mar 29, 2023	222.29	223.55	220.92	223.30
3783	NYSE	V	Tue, Mar 28, 2023	222.82	223.33	218.65	220.33
3782	NYSE	V	Mon, Mar 27, 2023	222.59	224.08	221.39	221.81
3781	NYSE	V	Fri, Mar 24, 2023	220.67	221.33	218.25	221.04
3780	NYSE	V	Thu, Mar 23, 2023	220.44	225.25	220.26	222.59
3779	NYSE	V	Wed, Mar 22, 2023	222.50	224.90	219.92	220.04
3778	NYSE	V	Tue, Mar 21, 2023	221.34	222.51	218.68	221.95
3777	NYSE	V	Mon, Mar 20, 2023	217.00	220.55	216.84	218.15
3776	NYSE	V	Fri, Mar 17, 2023	214.87	218.66	214.87	217.39
3775	NYSE	V	Thu, Mar 16, 2023	215.17	217.58	208.76	217.45
3774	NYSE	V	Wed, Mar 15, 2023	214.41	216.91	213.67	216.37
3773	NYSE	V	Tue, Mar 14, 2023	218.00	219.87	216.04	218.66
3772	NYSE	V	Mon, Mar 13, 2023	214.63	217.85	212.50	214.47
3771	NYSE	V	Fri, Mar 10, 2023	219.03	219.12	215.48	216.14
3770	NYSE	V	Thu, Mar 9, 2023	221.40	224.37	219.66	220.01
3769	NYSE	V	Wed, Mar 8, 2023	221.96	222.93	221.18	222.19
3768	NYSE	V	Tue, Mar 7, 2023	226.75	227.38	223.08	223.17
3767	NYSE	V	Mon, Mar 6, 2023	223.93	227.42	223.69	226.75
3766	NYSE	V	Fri, Mar 3, 2023	220.20	224.02	219.90	223.77
3765	NYSE	V	Thu, Mar 2, 2023	217.89	219.60	217.09	219.06
3764	NYSE	V	Wed, Mar 1, 2023	219.46	220.27	216.43	218.36
3763	NYSE	V	Tue, Feb 28, 2023	220.00	221.77	219.50	219.94
3762	NYSE	V	Mon, Feb 27, 2023	220.73	221.44	219.34	220.35
3761	NYSE	V	Fri, Feb 24, 2023	218.48	220.24	217.46	219.55
3760	NYSE	V	Thu, Feb 23, 2023	221.56	222.09	218.93	221.13
3759	NYSE	V	Wed, Feb 22, 2023	220.41	221.75	219.45	220.02
3758	NYSE	V	Tue, Feb 21, 2023	220.16	222.44	219.99	220.62
3757	NYSE	V	Fri, Feb 17, 2023	224.18	224.77	221.74	223.56
3756	NYSE	V	Thu, Feb 16, 2023	226.07	228.36	225.67	225.83
3755	NYSE	V	Wed, Feb 15, 2023	227.59	229.07	226.80	228.92
3754	NYSE	V	Tue, Feb 14, 2023	228.67	231.42	227.17	229.39
3753	NYSE	V	Mon, Feb 13, 2023	226.88	229.83	226.27	228.88
3752	NYSE	V	Fri, Feb 10, 2023	228.96	229.91	226.16	227.20
3751	NYSE	V	Thu, Feb 9, 2023	232.41	232.48	229.13	229.35
3750	NYSE	V	Wed, Feb 8, 2023	230.34	231.86	229.99	229.75
3749	NYSE	V	Tue, Feb 7, 2023	228.02	232.13	227.95	231.32
3748	NYSE	V	Mon, Feb 6, 2023	228.70	230.26	228.04	229.44
3747	NYSE	V	Fri, Feb 3, 2023	228.69	230.86	227.64	230.13
3746	NYSE	V	Thu, Feb 2, 2023	233.96	234.30	228.37	229.56
3745	NYSE	V	Wed, Feb 1, 2023	229.37	232.66	227.80	230.90
3744	NYSE	V	Tue, Jan 31, 2023	228.81	230.80	228.45	230.21
3743	NYSE	V	Mon, Jan 30, 2023	230.20	230.42	227.93	229.10
3742	NYSE	V	Fri, Jan 27, 2023	228.00	232.84	227.25	231.44
3741	NYSE	V	Thu, Jan 26, 2023	226.00	227.08	223.67	224.71
3740	NYSE	V	Wed, Jan 25, 2023	221.62	224.97	221.17	224.90
3739	NYSE	V	Tue, Jan 24, 2023	222.02	250.58	216.63	223.89
3738	NYSE	V	Mon, Jan 23, 2023	224.60	226.20	223.15	224.18
3737	NYSE	V	Fri, Jan 20, 2023	221.14	224.43	220.41	224.31
3736	NYSE	V	Thu, Jan 19, 2023	218.10	221.52	217.50	220.41
3735	NYSE	V	Wed, Jan 18, 2023	224.08	224.99	219.44	219.46
3734	NYSE	V	Tue, Jan 17, 2023	222.38	224.40	222.37	223.00
3733	NYSE	V	Fri, Jan 13, 2023	221.91	223.76	220.14	223.06
3732	NYSE	V	Thu, Jan 12, 2023	222.10	223.81	220.61	223.62
3731	NYSE	V	Wed, Jan 11, 2023	221.29	222.18	219.70	222.10
3730	NYSE	V	Tue, Jan 10, 2023	218.99	222.39	218.18	221.09
3729	NYSE	V	Mon, Jan 9, 2023	219.07	222.21	218.35	218.60
3728	NYSE	V	Fri, Jan 6, 2023	214.00	218.14	213.09	217.75
3727	NYSE	V	Thu, Jan 5, 2023	213.80	214.16	210.46	211.11
3726	NYSE	V	Wed, Jan 4, 2023	209.62	213.20	209.62	212.61
3725	NYSE	V	Tue, Jan 3, 2023	209.28	212.33	206.16	207.39
3724	NYSE	V	Fri, Dec 30, 2022	206.31	208.04	205.70	207.76
3723	NYSE	V	Thu, Dec 29, 2022	205.95	208.53	205.50	208.06
3722	NYSE	V	Wed, Dec 28, 2022	206.68	208.53	204.80	204.99
3721	NYSE	V	Tue, Dec 27, 2022	205.92	206.88	204.60	206.29
3720	NYSE	V	Fri, Dec 23, 2022	204.13	206.24	203.52	205.83
3719	NYSE	V	Thu, Dec 22, 2022	205.75	206.65	202.13	205.06
3718	NYSE	V	Wed, Dec 21, 2022	206.57	207.96	205.58	206.81
3717	NYSE	V	Tue, Dec 20, 2022	203.88	206.53	203.55	205.36
3716	NYSE	V	Mon, Dec 19, 2022	206.63	207.47	203.95	204.82
3715	NYSE	V	Fri, Dec 16, 2022	207.49	208.40	205.30	206.89
3714	NYSE	V	Thu, Dec 15, 2022	209.60	211.82	206.82	207.91
3713	NYSE	V	Wed, Dec 14, 2022	212.85	216.28	211.63	213.32
3712	NYSE	V	Tue, Dec 13, 2022	219.54	219.98	212.62	213.04
3711	NYSE	V	Mon, Dec 12, 2022	210.00	214.82	209.47	214.59
3710	NYSE	V	Fri, Dec 9, 2022	207.91	210.52	207.52	208.70
3709	NYSE	V	Thu, Dec 8, 2022	209.51	210.30	207.75	209.10
3708	NYSE	V	Wed, Dec 7, 2022	208.80	209.02	205.13	207.81
3707	NYSE	V	Tue, Dec 6, 2022	212.00	212.13	207.64	209.08
3706	NYSE	V	Mon, Dec 5, 2022	215.65	216.91	213.05	213.68
3705	NYSE	V	Fri, Dec 2, 2022	215.73	218.48	214.24	217.66
3704	NYSE	V	Thu, Dec 1, 2022	217.00	218.65	215.30	217.00
3703	NYSE	V	Wed, Nov 30, 2022	208.22	217.00	208.01	217.00
3702	NYSE	V	Tue, Nov 29, 2022	209.35	210.15	207.35	209.06
3701	NYSE	V	Mon, Nov 28, 2022	212.26	214.47	210.65	211.26
3700	NYSE	V	Fri, Nov 25, 2022	211.71	214.00	211.39	213.79
3699	NYSE	V	Wed, Nov 23, 2022	210.00	212.83	209.92	211.73
3698	NYSE	V	Tue, Nov 22, 2022	207.54	210.48	205.35	210.33
3697	NYSE	V	Mon, Nov 21, 2022	210.30	210.55	205.89	206.32
3696	NYSE	V	Fri, Nov 18, 2022	213.17	214.17	209.74	210.80
3695	NYSE	V	Thu, Nov 17, 2022	207.96	211.28	207.32	210.99
3694	NYSE	V	Wed, Nov 16, 2022	208.58	210.89	208.22	210.14
3693	NYSE	V	Tue, Nov 15, 2022	209.99	213.73	207.51	209.99
3692	NYSE	V	Mon, Nov 14, 2022	203.50	209.17	203.21	206.86
3691	NYSE	V	Fri, Nov 11, 2022	206.00	206.43	202.15	205.00
3690	NYSE	V	Thu, Nov 10, 2022	203.09	205.76	200.02	205.57
3689	NYSE	V	Wed, Nov 9, 2022	200.70	201.33	193.33	193.93
3688	NYSE	V	Tue, Nov 8, 2022	201.66	204.12	199.74	201.33
3687	NYSE	V	Mon, Nov 7, 2022	198.32	200.44	197.17	200.10
3686	NYSE	V	Fri, Nov 4, 2022	197.00	201.45	195.34	196.98
3685	NYSE	V	Thu, Nov 3, 2022	198.28	198.85	194.18	194.75
3684	NYSE	V	Wed, Nov 2, 2022	205.76	207.00	200.58	200.95
3683	NYSE	V	Tue, Nov 1, 2022	208.91	209.97	205.33	206.93
3682	NYSE	V	Mon, Oct 31, 2022	208.92	209.62	206.20	207.16
3681	NYSE	V	Fri, Oct 28, 2022	205.00	211.52	203.31	209.34
3680	NYSE	V	Thu, Oct 27, 2022	203.32	206.32	201.59	204.29
3679	NYSE	V	Wed, Oct 26, 2022	196.58	206.37	196.50	203.33
3678	NYSE	V	Tue, Oct 25, 2022	190.87	195.23	190.72	194.38
3677	NYSE	V	Mon, Oct 24, 2022	191.41	193.13	189.10	190.71
3676	NYSE	V	Fri, Oct 21, 2022	185.80	190.95	185.05	190.37
3675	NYSE	V	Thu, Oct 20, 2022	186.46	190.98	186.43	187.22
3674	NYSE	V	Wed, Oct 19, 2022	185.49	187.64	184.76	186.41
3673	NYSE	V	Tue, Oct 18, 2022	189.49	190.19	185.74	187.17
3672	NYSE	V	Mon, Oct 17, 2022	186.00	188.57	182.85	185.25
3671	NYSE	V	Fri, Oct 14, 2022	186.79	187.13	182.07	182.62
3670	NYSE	V	Thu, Oct 13, 2022	175.00	185.37	174.60	184.66
3669	NYSE	V	Wed, Oct 12, 2022	179.09	180.59	178.22	178.24
3668	NYSE	V	Tue, Oct 11, 2022	180.37	181.64	178.19	179.14
3667	NYSE	V	Mon, Oct 10, 2022	184.13	184.78	180.90	182.18
3666	NYSE	V	Fri, Oct 7, 2022	183.45	184.61	181.93	183.83
3665	NYSE	V	Thu, Oct 6, 2022	186.65	188.05	185.25	185.59
3664	NYSE	V	Wed, Oct 5, 2022	183.34	188.82	182.36	187.67
3663	NYSE	V	Tue, Oct 4, 2022	185.05	186.21	183.07	185.65
3662	NYSE	V	Mon, Oct 3, 2022	179.34	183.36	178.15	181.65
3661	NYSE	V	Fri, Sep 30, 2022	180.06	182.92	177.60	177.65
3660	NYSE	V	Thu, Sep 29, 2022	178.83	182.24	178.73	180.06
3659	NYSE	V	Wed, Sep 28, 2022	177.26	180.10	174.83	179.18
3658	NYSE	V	Tue, Sep 27, 2022	182.51	184.85	177.02	177.87
3657	NYSE	V	Mon, Sep 26, 2022	183.04	184.50	179.90	180.59
3656	NYSE	V	Fri, Sep 23, 2022	183.47	184.58	182.23	183.96
3655	NYSE	V	Thu, Sep 22, 2022	186.35	187.21	184.66	185.79
3654	NYSE	V	Wed, Sep 21, 2022	192.53	193.09	187.00	187.02
3653	NYSE	V	Tue, Sep 20, 2022	191.10	193.03	190.29	192.07
3652	NYSE	V	Mon, Sep 19, 2022	191.59	193.99	190.71	193.13
3651	NYSE	V	Fri, Sep 16, 2022	190.22	193.82	188.22	193.30
3650	NYSE	V	Thu, Sep 15, 2022	198.09	200.31	194.53	195.37
3649	NYSE	V	Wed, Sep 14, 2022	200.00	200.88	198.06	199.41
3648	NYSE	V	Tue, Sep 13, 2022	202.05	203.47	198.87	199.67
3647	NYSE	V	Mon, Sep 12, 2022	206.50	207.19	204.95	206.63
3646	NYSE	V	Fri, Sep 9, 2022	202.07	206.40	201.35	205.20
3645	NYSE	V	Thu, Sep 8, 2022	197.40	201.11	196.96	200.71
3644	NYSE	V	Wed, Sep 7, 2022	198.71	201.14	197.22	200.42
3643	NYSE	V	Tue, Sep 6, 2022	197.90	200.04	196.40	198.64
3642	NYSE	V	Fri, Sep 2, 2022	202.44	202.48	196.85	197.76
3641	NYSE	V	Thu, Sep 1, 2022	198.72	200.43	196.66	200.13
3640	NYSE	V	Wed, Aug 31, 2022	201.00	203.17	198.64	198.71
3639	NYSE	V	Tue, Aug 30, 2022	203.92	204.41	200.21	201.38
3638	NYSE	V	Mon, Aug 29, 2022	201.25	203.96	200.62	202.33
3637	NYSE	V	Fri, Aug 26, 2022	209.77	210.26	202.70	202.89
3636	NYSE	V	Thu, Aug 25, 2022	207.39	209.91	206.50	209.82
3635	NYSE	V	Wed, Aug 24, 2022	206.63	208.35	205.68	206.67
3634	NYSE	V	Tue, Aug 23, 2022	208.00	209.30	206.53	206.80
3633	NYSE	V	Mon, Aug 22, 2022	209.94	211.25	208.20	208.61
3632	NYSE	V	Fri, Aug 19, 2022	214.11	215.23	212.39	212.82
3631	NYSE	V	Thu, Aug 18, 2022	213.87	216.00	212.43	215.25
3630	NYSE	V	Wed, Aug 17, 2022	215.00	216.18	212.75	214.52
3629	NYSE	V	Tue, Aug 16, 2022	214.55	217.61	212.13	217.14
3628	NYSE	V	Mon, Aug 15, 2022	210.37	216.74	210.37	216.42
3627	NYSE	V	Fri, Aug 12, 2022	213.00	213.22	210.10	211.33
3626	NYSE	V	Thu, Aug 11, 2022	213.29	213.50	210.59	211.08
3625	NYSE	V	Wed, Aug 10, 2022	214.83	214.84	211.31	211.73
3624	NYSE	V	Tue, Aug 9, 2022	212.00	213.45	209.75	210.26
3623	NYSE	V	Mon, Aug 8, 2022	215.23	216.63	212.05	213.32
3622	NYSE	V	Fri, Aug 5, 2022	210.71	215.95	210.50	215.87
3621	NYSE	V	Thu, Aug 4, 2022	210.53	214.88	208.55	213.47
3620	NYSE	V	Wed, Aug 3, 2022	207.99	210.33	206.88	208.48
3619	NYSE	V	Tue, Aug 2, 2022	207.80	208.84	203.93	206.26
3618	NYSE	V	Mon, Aug 1, 2022	208.45	213.99	207.56	211.36
3617	NYSE	V	Fri, Jul 29, 2022	212.00	214.16	209.83	212.11
3616	NYSE	V	Thu, Jul 28, 2022	210.64	212.72	207.92	211.35
3615	NYSE	V	Wed, Jul 27, 2022	210.77	216.85	201.20	210.47
3614	NYSE	V	Tue, Jul 26, 2022	213.85	215.15	211.75	212.49
3613	NYSE	V	Mon, Jul 25, 2022	214.58	214.80	211.62	214.27
3612	NYSE	V	Fri, Jul 22, 2022	217.93	218.07	212.12	213.70
3611	NYSE	V	Thu, Jul 21, 2022	213.15	216.90	212.73	216.19
3610	NYSE	V	Wed, Jul 20, 2022	212.00	214.13	211.21	213.37
3609	NYSE	V	Tue, Jul 19, 2022	208.22	214.11	207.90	213.66
3608	NYSE	V	Mon, Jul 18, 2022	211.50	212.91	206.64	207.21
3607	NYSE	V	Fri, Jul 15, 2022	209.37	211.71	207.18	210.04
3606	NYSE	V	Thu, Jul 14, 2022	200.00	206.08	197.98	205.91
3605	NYSE	V	Wed, Jul 13, 2022	200.43	205.57	199.50	204.15
3604	NYSE	V	Tue, Jul 12, 2022	203.25	208.12	202.76	204.82
3603	NYSE	V	Mon, Jul 11, 2022	202.00	206.74	202.00	205.06
3602	NYSE	V	Fri, Jul 8, 2022	202.32	204.10	200.46	203.57
3601	NYSE	V	Thu, Jul 7, 2022	202.54	203.43	200.04	202.80
3600	NYSE	V	Wed, Jul 6, 2022	200.00	202.51	198.67	201.12
3599	NYSE	V	Tue, Jul 5, 2022	196.23	200.57	194.14	200.54
3598	NYSE	V	Fri, Jul 1, 2022	196.79	199.80	194.71	199.18
3597	NYSE	V	Thu, Jun 30, 2022	195.37	198.85	192.85	196.89
3596	NYSE	V	Wed, Jun 29, 2022	197.32	200.64	197.32	199.50
3595	NYSE	V	Tue, Jun 28, 2022	204.00	206.79	197.50	198.12
3594	NYSE	V	Mon, Jun 27, 2022	205.75	207.09	202.61	203.56
3593	NYSE	V	Fri, Jun 24, 2022	197.73	205.64	197.51	205.51
3592	NYSE	V	Thu, Jun 23, 2022	196.14	197.46	193.45	196.64
3591	NYSE	V	Wed, Jun 22, 2022	191.25	196.39	191.03	193.82
3590	NYSE	V	Tue, Jun 21, 2022	195.71	196.73	193.73	194.39
3589	NYSE	V	Fri, Jun 17, 2022	186.93	191.31	185.91	190.01
3588	NYSE	V	Thu, Jun 16, 2022	191.41	191.87	187.53	189.05
3587	NYSE	V	Wed, Jun 15, 2022	195.98	198.83	192.23	196.16
3586	NYSE	V	Tue, Jun 14, 2022	192.72	194.34	191.75	193.52
3585	NYSE	V	Mon, Jun 13, 2022	192.99	195.89	191.08	192.26
3584	NYSE	V	Fri, Jun 10, 2022	201.65	203.42	199.18	199.51
3583	NYSE	V	Thu, Jun 9, 2022	212.59	213.71	206.02	206.11
3582	NYSE	V	Wed, Jun 8, 2022	213.76	215.57	212.83	213.50
3581	NYSE	V	Tue, Jun 7, 2022	211.12	214.97	210.72	214.50
3580	NYSE	V	Mon, Jun 6, 2022	215.45	217.58	212.09	212.94
3579	NYSE	V	Fri, Jun 3, 2022	212.95	214.21	211.27	212.65
3578	NYSE	V	Thu, Jun 2, 2022	211.89	215.25	211.08	215.05
3577	NYSE	V	Wed, Jun 1, 2022	212.05	214.11	208.82	209.93
3576	NYSE	V	Tue, May 31, 2022	210.38	214.35	209.11	212.17
3575	NYSE	V	Fri, May 27, 2022	210.00	213.23	209.64	212.88
3574	NYSE	V	Thu, May 26, 2022	205.11	209.74	204.67	208.55
3573	NYSE	V	Wed, May 25, 2022	200.59	204.95	200.47	203.84
3572	NYSE	V	Tue, May 24, 2022	203.91	204.67	199.03	202.63
3571	NYSE	V	Mon, May 23, 2022	200.88	207.96	200.77	207.56
3570	NYSE	V	Fri, May 20, 2022	199.67	201.66	194.02	199.03
3569	NYSE	V	Thu, May 19, 2022	196.35	200.42	193.31	197.37
3568	NYSE	V	Wed, May 18, 2022	202.82	205.46	199.13	199.99
3567	NYSE	V	Tue, May 17, 2022	202.85	204.80	200.15	204.00
3566	NYSE	V	Mon, May 16, 2022	197.32	199.94	195.88	197.81
3565	NYSE	V	Fri, May 13, 2022	197.00	200.54	196.50	199.23
3564	NYSE	V	Thu, May 12, 2022	194.53	196.06	189.95	193.97
3563	NYSE	V	Wed, May 11, 2022	193.49	198.32	191.40	196.35
3562	NYSE	V	Tue, May 10, 2022	196.71	197.75	190.97	193.58
3561	NYSE	V	Mon, May 9, 2022	200.05	200.75	192.08	193.00
3560	NYSE	V	Fri, May 6, 2022	203.75	205.72	200.22	202.82
3559	NYSE	V	Thu, May 5, 2022	212.27	214.58	203.07	205.24
3558	NYSE	V	Wed, May 4, 2022	209.35	214.80	205.33	214.52
3557	NYSE	V	Tue, May 3, 2022	213.61	213.61	206.27	208.56
3556	NYSE	V	Mon, May 2, 2022	211.77	212.14	206.96	211.53
3555	NYSE	V	Fri, Apr 29, 2022	218.62	221.20	212.35	213.13
3554	NYSE	V	Thu, Apr 28, 2022	220.40	224.93	219.27	220.66
3553	NYSE	V	Wed, Apr 27, 2022	217.37	221.80	213.05	214.11
3552	NYSE	V	Tue, Apr 26, 2022	206.98	208.56	201.10	201.10
3551	NYSE	V	Mon, Apr 25, 2022	206.35	210.53	205.33	209.95
3550	NYSE	V	Fri, Apr 22, 2022	216.24	216.56	207.95	208.17
3549	NYSE	V	Thu, Apr 21, 2022	219.51	223.92	215.35	216.45
3548	NYSE	V	Wed, Apr 20, 2022	218.66	220.82	217.39	217.79
3547	NYSE	V	Tue, Apr 19, 2022	213.10	216.51	212.44	215.70
3546	NYSE	V	Mon, Apr 18, 2022	211.67	215.83	211.52	213.17
3545	NYSE	V	Thu, Apr 14, 2022	214.27	215.95	212.53	212.79
3544	NYSE	V	Wed, Apr 13, 2022	210.43	213.85	207.17	213.27
3543	NYSE	V	Tue, Apr 12, 2022	216.50	216.99	210.70	211.40
3542	NYSE	V	Mon, Apr 11, 2022	215.25	217.30	213.41	214.75
3541	NYSE	V	Fri, Apr 8, 2022	214.81	219.41	213.08	216.98
3540	NYSE	V	Thu, Apr 7, 2022	218.31	218.68	213.68	216.15
3539	NYSE	V	Wed, Apr 6, 2022	222.78	222.87	218.62	219.01
3538	NYSE	V	Tue, Apr 5, 2022	226.83	228.99	225.31	226.09
3537	NYSE	V	Mon, Apr 4, 2022	225.76	229.24	224.96	227.74
3536	NYSE	V	Fri, Apr 1, 2022	223.08	226.63	222.23	226.36
3535	NYSE	V	Thu, Mar 31, 2022	223.91	225.92	220.44	221.77
3534	NYSE	V	Wed, Mar 30, 2022	225.84	226.16	222.73	223.95
3533	NYSE	V	Tue, Mar 29, 2022	224.84	228.81	223.78	228.12
3532	NYSE	V	Mon, Mar 28, 2022	218.50	220.98	217.51	220.77
3531	NYSE	V	Fri, Mar 25, 2022	218.42	218.93	215.69	218.43
3530	NYSE	V	Thu, Mar 24, 2022	214.99	217.66	214.00	217.31
3529	NYSE	V	Wed, Mar 23, 2022	215.30	217.29	214.20	214.68
3528	NYSE	V	Tue, Mar 22, 2022	217.84	219.57	217.18	218.47
3527	NYSE	V	Mon, Mar 21, 2022	216.34	218.06	214.55	217.04
3526	NYSE	V	Fri, Mar 18, 2022	211.70	219.26	210.29	219.11
3525	NYSE	V	Thu, Mar 17, 2022	209.93	213.54	208.72	213.45
3524	NYSE	V	Wed, Mar 16, 2022	210.00	213.67	207.00	211.87
3523	NYSE	V	Tue, Mar 15, 2022	202.09	206.41	201.40	206.14
3522	NYSE	V	Mon, Mar 14, 2022	198.42	204.43	198.16	200.33
3521	NYSE	V	Fri, Mar 11, 2022	200.75	200.84	196.46	196.71
3520	NYSE	V	Thu, Mar 10, 2022	196.90	199.94	196.30	197.97
3519	NYSE	V	Wed, Mar 9, 2022	196.50	200.50	195.24	199.76
3518	NYSE	V	Tue, Mar 8, 2022	190.01	196.42	186.67	191.71
3517	NYSE	V	Mon, Mar 7, 2022	199.84	200.18	190.05	190.70
3516	NYSE	V	Fri, Mar 4, 2022	205.00	206.37	196.86	200.29
3515	NYSE	V	Thu, Mar 3, 2022	210.55	211.50	206.56	207.23
3514	NYSE	V	Wed, Mar 2, 2022	206.90	210.54	206.19	208.48
3513	NYSE	V	Tue, Mar 1, 2022	214.48	215.15	207.28	208.97
3512	NYSE	V	Mon, Feb 28, 2022	216.00	218.65	213.24	216.12
3511	NYSE	V	Fri, Feb 25, 2022	217.29	220.68	214.25	219.27
3510	NYSE	V	Thu, Feb 24, 2022	203.37	217.86	201.45	217.30
3509	NYSE	V	Wed, Feb 23, 2022	222.84	224.28	215.42	215.95
3508	NYSE	V	Tue, Feb 22, 2022	221.02	224.34	219.92	221.32
3507	NYSE	V	Fri, Feb 18, 2022	224.60	225.74	221.84	222.69
3506	NYSE	V	Thu, Feb 17, 2022	228.40	228.81	224.17	224.61
3505	NYSE	V	Wed, Feb 16, 2022	227.50	229.88	225.60	228.82
3504	NYSE	V	Tue, Feb 15, 2022	227.27	229.29	224.91	227.82
3503	NYSE	V	Mon, Feb 14, 2022	223.29	227.26	222.81	225.34
3502	NYSE	V	Fri, Feb 11, 2022	227.25	229.10	223.54	224.69
3501	NYSE	V	Thu, Feb 10, 2022	228.03	229.95	224.87	225.59
3500	NYSE	V	Wed, Feb 9, 2022	230.13	233.15	230.12	230.50
3499	NYSE	V	Tue, Feb 8, 2022	226.26	228.50	224.75	227.94
3498	NYSE	V	Mon, Feb 7, 2022	228.00	229.92	226.01	227.16
3497	NYSE	V	Fri, Feb 4, 2022	228.50	230.22	224.95	228.39
3496	NYSE	V	Thu, Feb 3, 2022	233.04	233.49	230.55	231.54
3495	NYSE	V	Wed, Feb 2, 2022	231.30	235.85	230.01	235.42
3494	NYSE	V	Tue, Feb 1, 2022	226.90	234.61	226.42	232.36
3493	NYSE	V	Mon, Jan 31, 2022	225.55	226.38	222.05	226.17
3492	NYSE	V	Fri, Jan 28, 2022	220.64	228.12	216.10	228.00
3491	NYSE	V	Thu, Jan 27, 2022	209.50	210.96	205.85	206.15
3490	NYSE	V	Wed, Jan 26, 2022	204.28	210.86	203.67	205.87
3489	NYSE	V	Tue, Jan 25, 2022	199.62	205.38	196.99	202.00
3488	NYSE	V	Mon, Jan 24, 2022	202.18	202.72	195.65	201.85
3487	NYSE	V	Fri, Jan 21, 2022	215.46	215.60	205.82	205.93
3486	NYSE	V	Thu, Jan 20, 2022	214.72	219.60	213.94	214.35
3485	NYSE	V	Wed, Jan 19, 2022	213.00	218.23	212.11	214.68
3484	NYSE	V	Tue, Jan 18, 2022	215.88	216.91	214.33	215.71
3483	NYSE	V	Fri, Jan 14, 2022	214.17	218.25	213.71	214.67
3482	NYSE	V	Thu, Jan 13, 2022	216.85	220.48	214.66	215.00
3481	NYSE	V	Wed, Jan 12, 2022	214.48	217.58	213.81	215.71
3480	NYSE	V	Tue, Jan 11, 2022	211.42	214.95	208.74	214.38
3479	NYSE	V	Mon, Jan 10, 2022	213.98	214.20	206.50	211.97
3478	NYSE	V	Fri, Jan 7, 2022	217.31	220.20	215.64	216.96
3477	NYSE	V	Thu, Jan 6, 2022	217.80	221.91	217.55	219.75
3476	NYSE	V	Wed, Jan 5, 2022	222.64	225.27	219.92	220.00
3475	NYSE	V	Tue, Jan 4, 2022	222.00	226.79	221.81	222.46
3474	NYSE	V	Mon, Jan 3, 2022	217.52	222.06	217.01	221.43
3473	NYSE	V	Fri, Dec 31, 2021	216.81	217.98	215.49	216.71
3472	NYSE	V	Thu, Dec 30, 2021	217.97	219.15	217.15	217.87
3471	NYSE	V	Wed, Dec 29, 2021	217.76	218.94	217.33	218.17
3470	NYSE	V	Tue, Dec 28, 2021	216.01	219.73	215.58	218.05
3469	NYSE	V	Mon, Dec 27, 2021	217.68	218.12	214.88	217.63
3468	NYSE	V	Thu, Dec 23, 2021	218.44	218.52	216.62	216.62
3467	NYSE	V	Wed, Dec 22, 2021	213.85	218.94	213.85	217.96
3466	NYSE	V	Tue, Dec 21, 2021	210.61	216.16	210.36	215.38
3465	NYSE	V	Mon, Dec 20, 2021	209.09	209.77	206.86	208.74
3464	NYSE	V	Fri, Dec 17, 2021	212.80	213.21	207.79	211.88
3463	NYSE	V	Thu, Dec 16, 2021	215.29	216.27	211.61	214.37
3462	NYSE	V	Wed, Dec 15, 2021	209.40	212.49	207.86	212.31
3461	NYSE	V	Tue, Dec 14, 2021	210.73	213.37	208.45	209.98
3460	NYSE	V	Mon, Dec 13, 2021	212.45	213.32	209.98	211.02
3459	NYSE	V	Fri, Dec 10, 2021	211.90	214.25	210.86	213.40
3458	NYSE	V	Thu, Dec 9, 2021	208.52	212.20	207.17	211.39
3457	NYSE	V	Wed, Dec 8, 2021	207.66	209.48	205.71	208.99
3456	NYSE	V	Tue, Dec 7, 2021	206.00	207.94	205.89	207.37
3455	NYSE	V	Mon, Dec 6, 2021	198.77	204.22	197.74	202.68
3454	NYSE	V	Fri, Dec 3, 2021	198.27	198.47	194.04	196.32
3453	NYSE	V	Thu, Dec 2, 2021	192.00	199.44	191.85	198.29
3452	NYSE	V	Wed, Dec 1, 2021	196.03	196.81	190.10	190.16
3451	NYSE	V	Tue, Nov 30, 2021	195.27	197.66	192.56	193.77
3450	NYSE	V	Mon, Nov 29, 2021	201.00	201.25	195.36	196.29
3449	NYSE	V	Fri, Nov 26, 2021	193.32	199.19	192.55	197.65
3448	NYSE	V	Wed, Nov 24, 2021	198.17	203.95	197.64	203.25
3447	NYSE	V	Tue, Nov 23, 2021	196.97	198.92	194.38	198.49
3446	NYSE	V	Mon, Nov 22, 2021	200.00	201.70	194.60	195.58
3445	NYSE	V	Fri, Nov 19, 2021	202.04	203.50	199.85	200.86
3444	NYSE	V	Thu, Nov 18, 2021	206.50	207.87	201.27	203.33
3443	NYSE	V	Wed, Nov 17, 2021	205.95	207.31	199.46	205.06
3442	NYSE	V	Tue, Nov 16, 2021	212.16	215.65	211.66	215.18
3441	NYSE	V	Mon, Nov 15, 2021	213.62	216.40	211.81	212.30
3440	NYSE	V	Fri, Nov 12, 2021	211.50	213.58	211.43	212.09
3439	NYSE	V	Thu, Nov 11, 2021	216.47	216.78	210.16	210.42
3438	NYSE	V	Wed, Nov 10, 2021	213.55	216.95	213.33	215.56
3437	NYSE	V	Tue, Nov 9, 2021	219.69	220.41	212.92	213.02
3436	NYSE	V	Mon, Nov 8, 2021	218.37	221.61	218.15	220.49
3435	NYSE	V	Fri, Nov 5, 2021	211.95	217.63	211.36	216.67
3434	NYSE	V	Thu, Nov 4, 2021	209.16	212.36	207.87	208.78
3433	NYSE	V	Wed, Nov 3, 2021	209.69	210.15	206.73	208.10
3432	NYSE	V	Tue, Nov 2, 2021	213.16	213.35	207.82	209.14
3431	NYSE	V	Mon, Nov 1, 2021	213.49	215.25	211.45	212.46
3430	NYSE	V	Fri, Oct 29, 2021	209.21	213.67	208.54	211.77
3429	NYSE	V	Thu, Oct 28, 2021	219.25	219.99	209.01	209.84
3428	NYSE	V	Wed, Oct 27, 2021	224.75	224.75	215.66	215.78
3427	NYSE	V	Tue, Oct 26, 2021	235.53	236.96	231.33	231.82
3426	NYSE	V	Mon, Oct 25, 2021	233.45	234.86	232.29	233.88
3425	NYSE	V	Fri, Oct 22, 2021	230.29	232.82	228.71	231.23
3424	NYSE	V	Thu, Oct 21, 2021	230.70	230.83	226.30	230.24
3423	NYSE	V	Wed, Oct 20, 2021	233.46	233.80	231.31	231.42
3422	NYSE	V	Tue, Oct 19, 2021	231.95	233.64	230.68	233.52
3421	NYSE	V	Mon, Oct 18, 2021	230.18	232.76	228.14	230.65
3420	NYSE	V	Fri, Oct 15, 2021	227.22	231.09	226.73	230.99
3419	NYSE	V	Thu, Oct 14, 2021	224.12	225.65	223.06	225.18
3418	NYSE	V	Wed, Oct 13, 2021	223.13	225.86	218.63	222.46
3417	NYSE	V	Tue, Oct 12, 2021	225.56	226.22	222.92	224.05
3416	NYSE	V	Mon, Oct 11, 2021	230.01	230.32	224.87	225.11
3415	NYSE	V	Fri, Oct 8, 2021	231.00	232.73	230.18	230.27
3414	NYSE	V	Thu, Oct 7, 2021	228.91	231.16	228.49	230.55
3413	NYSE	V	Wed, Oct 6, 2021	222.04	226.62	221.25	226.51
3412	NYSE	V	Tue, Oct 5, 2021	225.48	227.38	223.92	224.28
3411	NYSE	V	Mon, Oct 4, 2021	230.00	230.33	220.81	224.73
3410	NYSE	V	Fri, Oct 1, 2021	224.17	231.56	223.47	230.46
3409	NYSE	V	Thu, Sep 30, 2021	227.58	228.79	222.63	222.75
3408	NYSE	V	Wed, Sep 29, 2021	226.80	229.02	226.09	226.68
3407	NYSE	V	Tue, Sep 28, 2021	228.87	228.87	224.00	225.56
3406	NYSE	V	Mon, Sep 27, 2021	231.72	233.33	228.77	229.60
3405	NYSE	V	Fri, Sep 24, 2021	228.93	231.95	228.62	231.59
3404	NYSE	V	Thu, Sep 23, 2021	225.00	228.70	224.36	228.31
3403	NYSE	V	Wed, Sep 22, 2021	221.40	224.10	221.10	222.75
3402	NYSE	V	Tue, Sep 21, 2021	220.75	222.17	218.98	220.17
3401	NYSE	V	Mon, Sep 20, 2021	216.96	220.50	216.31	220.05
3400	NYSE	V	Fri, Sep 17, 2021	222.45	223.70	219.30	221.75
3399	NYSE	V	Thu, Sep 16, 2021	223.86	225.20	222.75	224.33
3398	NYSE	V	Wed, Sep 15, 2021	222.52	224.84	221.36	223.81
3397	NYSE	V	Tue, Sep 14, 2021	225.00	225.81	222.28	223.03
3396	NYSE	V	Mon, Sep 13, 2021	225.53	227.20	223.41	224.63
3395	NYSE	V	Fri, Sep 10, 2021	229.85	230.04	224.82	224.91
3394	NYSE	V	Thu, Sep 9, 2021	229.31	230.00	227.10	227.49
3393	NYSE	V	Wed, Sep 8, 2021	227.38	230.22	227.04	229.09
3392	NYSE	V	Tue, Sep 7, 2021	226.74	228.00	225.86	226.27
3391	NYSE	V	Fri, Sep 3, 2021	224.00	227.30	223.35	225.11
3390	NYSE	V	Thu, Sep 2, 2021	230.43	230.55	221.96	224.18
3389	NYSE	V	Wed, Sep 1, 2021	229.10	230.78	228.77	230.12
3388	NYSE	V	Tue, Aug 31, 2021	230.91	231.84	228.66	229.10
3387	NYSE	V	Mon, Aug 30, 2021	232.69	233.67	229.92	231.23
3386	NYSE	V	Fri, Aug 27, 2021	231.02	233.05	230.23	232.69
3385	NYSE	V	Thu, Aug 26, 2021	232.13	232.63	230.15	230.52
3384	NYSE	V	Wed, Aug 25, 2021	235.00	235.00	232.08	232.59
3383	NYSE	V	Tue, Aug 24, 2021	235.04	236.19	233.95	234.24
3382	NYSE	V	Mon, Aug 23, 2021	232.70	234.65	232.00	234.14
3381	NYSE	V	Fri, Aug 20, 2021	231.87	232.16	230.30	231.36
3380	NYSE	V	Thu, Aug 19, 2021	229.04	232.43	228.90	231.57
3379	NYSE	V	Wed, Aug 18, 2021	233.92	234.35	231.47	231.63
3378	NYSE	V	Tue, Aug 17, 2021	235.00	235.67	233.22	234.53
3377	NYSE	V	Mon, Aug 16, 2021	232.21	235.48	230.20	235.36
3376	NYSE	V	Fri, Aug 13, 2021	232.00	233.27	231.40	232.65
3375	NYSE	V	Thu, Aug 12, 2021	233.89	234.11	231.02	231.79
3374	NYSE	V	Wed, Aug 11, 2021	238.08	238.36	234.58	234.74
3373	NYSE	V	Tue, Aug 10, 2021	240.51	241.34	235.56	238.07
3372	NYSE	V	Mon, Aug 9, 2021	241.75	242.18	238.05	240.00
3371	NYSE	V	Fri, Aug 6, 2021	240.00	242.60	239.86	241.40
3370	NYSE	V	Thu, Aug 5, 2021	236.61	240.25	236.43	240.21
3369	NYSE	V	Wed, Aug 4, 2021	237.00	237.55	235.05	236.67
3368	NYSE	V	Tue, Aug 3, 2021	240.63	241.39	234.03	237.09
3367	NYSE	V	Mon, Aug 2, 2021	246.24	247.83	238.37	239.78
3366	NYSE	V	Fri, Jul 30, 2021	247.21	248.46	246.00	246.39
3365	NYSE	V	Thu, Jul 29, 2021	248.11	250.38	247.10	247.92
3364	NYSE	V	Wed, Jul 28, 2021	250.05	251.50	245.91	246.94
3363	NYSE	V	Tue, Jul 27, 2021	249.19	252.67	248.22	250.93
3362	NYSE	V	Mon, Jul 26, 2021	249.21	250.36	247.70	250.25
3361	NYSE	V	Fri, Jul 23, 2021	246.76	250.01	246.76	249.02
3360	NYSE	V	Thu, Jul 22, 2021	243.78	245.35	243.15	244.14
3359	NYSE	V	Wed, Jul 21, 2021	243.29	246.90	242.30	243.66
3358	NYSE	V	Tue, Jul 20, 2021	240.64	244.21	239.51	242.70
3357	NYSE	V	Mon, Jul 19, 2021	243.99	244.45	238.90	240.41
3356	NYSE	V	Fri, Jul 16, 2021	249.99	250.46	247.52	248.12
3355	NYSE	V	Thu, Jul 15, 2021	245.31	248.80	245.31	248.55
3354	NYSE	V	Wed, Jul 14, 2021	243.22	246.81	242.82	245.99
3353	NYSE	V	Tue, Jul 13, 2021	238.25	242.48	238.25	242.35
3352	NYSE	V	Mon, Jul 12, 2021	237.58	238.51	237.27	237.87
3351	NYSE	V	Fri, Jul 9, 2021	238.76	239.45	237.42	238.47
3350	NYSE	V	Thu, Jul 8, 2021	236.97	237.07	234.55	236.61
3349	NYSE	V	Wed, Jul 7, 2021	240.26	241.04	238.30	240.00
3348	NYSE	V	Tue, Jul 6, 2021	239.50	240.61	237.21	239.60
3347	NYSE	V	Fri, Jul 2, 2021	235.83	238.78	235.82	238.63
3346	NYSE	V	Thu, Jul 1, 2021	234.20	236.25	234.05	235.15
3345	NYSE	V	Wed, Jun 30, 2021	235.11	236.40	233.82	233.82
3344	NYSE	V	Tue, Jun 29, 2021	234.57	236.52	234.15	235.95
3343	NYSE	V	Mon, Jun 28, 2021	238.00	238.37	231.86	234.09
3342	NYSE	V	Fri, Jun 25, 2021	236.40	238.48	236.32	237.32
3341	NYSE	V	Thu, Jun 24, 2021	237.00	238.25	235.41	236.24
3340	NYSE	V	Wed, Jun 23, 2021	235.45	235.92	233.94	234.68
3339	NYSE	V	Tue, Jun 22, 2021	234.30	236.09	233.24	235.93
3338	NYSE	V	Mon, Jun 21, 2021	231.45	235.01	230.40	234.32
3337	NYSE	V	Fri, Jun 18, 2021	230.45	232.18	229.22	230.41
3336	NYSE	V	Thu, Jun 17, 2021	229.21	233.34	229.21	232.15
3335	NYSE	V	Wed, Jun 16, 2021	233.62	234.18	228.00	229.60
3334	NYSE	V	Tue, Jun 15, 2021	234.44	234.80	232.62	232.98
3333	NYSE	V	Mon, Jun 14, 2021	234.70	235.22	231.57	234.08
3332	NYSE	V	Fri, Jun 11, 2021	234.39	235.44	233.71	234.96
3331	NYSE	V	Thu, Jun 10, 2021	233.10	234.26	232.13	233.95
3330	NYSE	V	Wed, Jun 9, 2021	232.50	234.85	232.12	232.31
3329	NYSE	V	Tue, Jun 8, 2021	232.15	232.85	230.16	232.05
3328	NYSE	V	Mon, Jun 7, 2021	232.85	234.68	230.08	231.32
3327	NYSE	V	Fri, Jun 4, 2021	229.35	230.70	228.73	230.14
3326	NYSE	V	Thu, Jun 3, 2021	229.00	230.39	227.77	228.11
3325	NYSE	V	Wed, Jun 2, 2021	229.22	233.11	228.78	229.66
3324	NYSE	V	Tue, Jun 1, 2021	229.44	230.08	226.28	226.63
3323	NYSE	V	Fri, May 28, 2021	227.59	229.43	227.15	227.30
3322	NYSE	V	Thu, May 27, 2021	227.76	228.42	226.37	226.86
3321	NYSE	V	Wed, May 26, 2021	228.05	229.35	226.38	227.07
3320	NYSE	V	Tue, May 25, 2021	229.90	230.19	228.42	229.02
3319	NYSE	V	Mon, May 24, 2021	227.95	230.11	227.63	229.32
3318	NYSE	V	Fri, May 21, 2021	226.88	229.31	226.55	226.77
3317	NYSE	V	Thu, May 20, 2021	225.44	227.60	225.24	226.44
3316	NYSE	V	Wed, May 19, 2021	222.76	224.85	221.79	224.59
3315	NYSE	V	Tue, May 18, 2021	228.39	229.18	225.43	225.57
3314	NYSE	V	Mon, May 17, 2021	226.18	227.16	225.32	226.44
3313	NYSE	V	Fri, May 14, 2021	225.82	227.51	224.92	226.94
3312	NYSE	V	Thu, May 13, 2021	221.51	224.90	220.89	223.74
3311	NYSE	V	Wed, May 12, 2021	223.63	225.00	220.31	220.31
3310	NYSE	V	Tue, May 11, 2021	223.74	226.42	222.04	225.48
3309	NYSE	V	Mon, May 10, 2021	231.60	232.00	225.16	225.97
3308	NYSE	V	Fri, May 7, 2021	232.34	233.22	230.71	232.12
3307	NYSE	V	Thu, May 6, 2021	229.63	231.58	228.66	231.32
3306	NYSE	V	Wed, May 5, 2021	233.85	231.09	228.66	229.21
3305	NYSE	V	Tue, May 4, 2021	231.60	232.39	230.23	232.03
3304	NYSE	V	Mon, May 3, 2021	234.05	235.74	231.39	232.61
3303	NYSE	V	Fri, Apr 30, 2021	235.32	235.93	232.29	233.56
3302	NYSE	V	Thu, Apr 29, 2021	235.23	237.50	233.15	236.86
3301	NYSE	V	Wed, Apr 28, 2021	230.95	236.27	230.67	233.45
3300	NYSE	V	Tue, Apr 27, 2021	231.03	231.16	228.99	229.91
3299	NYSE	V	Mon, Apr 26, 2021	230.77	232.95	229.52	230.34
3298	NYSE	V	Fri, Apr 23, 2021	228.61	231.82	227.71	230.00
3297	NYSE	V	Thu, Apr 22, 2021	227.30	230.93	226.89	227.57
3296	NYSE	V	Wed, Apr 21, 2021	223.31	227.87	222.87	227.45
3295	NYSE	V	Tue, Apr 20, 2021	224.78	225.38	221.82	223.28
3294	NYSE	V	Mon, Apr 19, 2021	225.75	227.58	225.08	225.79
3293	NYSE	V	Fri, Apr 16, 2021	227.17	227.80	225.76	226.41
3292	NYSE	V	Thu, Apr 15, 2021	223.89	227.63	223.86	226.28
3291	NYSE	V	Wed, Apr 14, 2021	221.00	223.10	220.07	221.98
3290	NYSE	V	Tue, Apr 13, 2021	221.00	221.62	220.22	221.02
3289	NYSE	V	Mon, Apr 12, 2021	220.24	221.91	219.22	221.47
3288	NYSE	V	Fri, Apr 9, 2021	221.00	222.60	219.51	222.52
3287	NYSE	V	Thu, Apr 8, 2021	219.97	222.82	218.11	220.70
3286	NYSE	V	Wed, Apr 7, 2021	219.12	221.04	218.64	219.27
3285	NYSE	V	Tue, Apr 6, 2021	217.62	219.40	215.34	218.65
3284	NYSE	V	Mon, Apr 5, 2021	218.60	220.51	217.31	219.04
3283	NYSE	V	Thu, Apr 1, 2021	213.78	217.74	212.30	216.86
3282	NYSE	V	Wed, Mar 31, 2021	212.55	214.11	211.55	211.73
3281	NYSE	V	Tue, Mar 30, 2021	213.01	214.15	211.41	211.90
3280	NYSE	V	Mon, Mar 29, 2021	212.45	215.29	211.12	214.51
3279	NYSE	V	Fri, Mar 26, 2021	208.25	213.70	207.70	213.53
3278	NYSE	V	Thu, Mar 25, 2021	207.67	208.82	205.78	207.97
3277	NYSE	V	Wed, Mar 24, 2021	208.75	211.14	207.93	208.07
3276	NYSE	V	Tue, Mar 23, 2021	209.05	209.96	207.50	208.15
3275	NYSE	V	Mon, Mar 22, 2021	206.55	212.29	206.23	208.00
3274	NYSE	V	Fri, Mar 19, 2021	219.12	220.17	206.88	206.90
3273	NYSE	V	Thu, Mar 18, 2021	221.43	222.52	219.58	220.66
3272	NYSE	V	Wed, Mar 17, 2021	225.05	226.24	221.76	223.02
3271	NYSE	V	Tue, Mar 16, 2021	223.71	225.58	222.30	224.70
3270	NYSE	V	Mon, Mar 15, 2021	224.23	227.09	221.74	223.27
3269	NYSE	V	Fri, Mar 12, 2021	225.28	226.54	223.42	224.36
3268	NYSE	V	Thu, Mar 11, 2021	224.53	228.23	223.81	226.15
3267	NYSE	V	Wed, Mar 10, 2021	220.72	224.19	219.40	223.17
3266	NYSE	V	Tue, Mar 9, 2021	222.06	225.00	220.19	220.36
3265	NYSE	V	Mon, Mar 8, 2021	216.98	226.13	215.81	220.27
3264	NYSE	V	Fri, Mar 5, 2021	213.73	216.10	209.63	215.41
3263	NYSE	V	Thu, Mar 4, 2021	215.97	217.02	208.67	211.50
3262	NYSE	V	Wed, Mar 3, 2021	215.15	217.19	212.86	214.85
3261	NYSE	V	Tue, Mar 2, 2021	216.96	217.93	214.82	215.77
3260	NYSE	V	Mon, Mar 1, 2021	214.97	217.80	214.79	216.63
3259	NYSE	V	Fri, Feb 26, 2021	214.05	215.21	210.74	212.39
3258	NYSE	V	Thu, Feb 25, 2021	219.29	220.45	212.58	213.75
3257	NYSE	V	Wed, Feb 24, 2021	212.36	220.53	211.29	219.43
3256	NYSE	V	Tue, Feb 23, 2021	207.40	213.91	206.55	212.11
3255	NYSE	V	Mon, Feb 22, 2021	203.55	210.65	203.11	208.32
3254	NYSE	V	Fri, Feb 19, 2021	209.34	209.53	203.76	204.73
3253	NYSE	V	Thu, Feb 18, 2021	205.88	209.70	204.96	209.35
3252	NYSE	V	Wed, Feb 17, 2021	205.26	208.28	205.06	207.51
3251	NYSE	V	Tue, Feb 16, 2021	210.66	211.05	207.35	207.90
3250	NYSE	V	Fri, Feb 12, 2021	209.36	211.13	207.68	209.96
3249	NYSE	V	Thu, Feb 11, 2021	207.33	211.59	207.19	210.66
3248	NYSE	V	Wed, Feb 10, 2021	207.97	207.97	205.94	206.12
3247	NYSE	V	Tue, Feb 9, 2021	205.76	207.63	203.70	206.52
3246	NYSE	V	Mon, Feb 8, 2021	210.00	210.65	205.91	206.89
3245	NYSE	V	Fri, Feb 5, 2021	209.98	210.13	208.66	208.77
3244	NYSE	V	Thu, Feb 4, 2021	203.24	209.68	203.10	209.25
3243	NYSE	V	Wed, Feb 3, 2021	203.07	203.51	200.98	201.36
3242	NYSE	V	Tue, Feb 2, 2021	200.85	204.35	200.00	202.61
3241	NYSE	V	Mon, Feb 1, 2021	195.14	199.21	195.02	198.36
3240	NYSE	V	Fri, Jan 29, 2021	197.82	203.05	192.81	193.25
3239	NYSE	V	Thu, Jan 28, 2021	200.00	202.00	198.17	198.22
3238	NYSE	V	Wed, Jan 27, 2021	197.64	199.70	193.96	194.97
3237	NYSE	V	Tue, Jan 26, 2021	201.76	203.49	200.97	202.01
3236	NYSE	V	Mon, Jan 25, 2021	200.34	201.64	195.75	200.98
3235	NYSE	V	Fri, Jan 22, 2021	203.99	205.33	201.80	202.02
3234	NYSE	V	Thu, Jan 21, 2021	206.05	207.17	204.75	205.14
3233	NYSE	V	Wed, Jan 20, 2021	203.03	207.19	202.23	206.01
3232	NYSE	V	Tue, Jan 19, 2021	203.05	204.17	200.07	201.66
3231	NYSE	V	Fri, Jan 15, 2021	201.54	203.26	200.43	201.59
3230	NYSE	V	Thu, Jan 14, 2021	210.57	211.21	201.73	201.86
3229	NYSE	V	Wed, Jan 13, 2021	209.41	211.00	208.63	209.35
3228	NYSE	V	Tue, Jan 12, 2021	212.34	212.79	207.47	208.86
3227	NYSE	V	Mon, Jan 11, 2021	213.96	214.86	212.48	212.89
3226	NYSE	V	Fri, Jan 8, 2021	214.17	216.12	212.75	215.45
3225	NYSE	V	Thu, Jan 7, 2021	212.20	215.22	212.20	213.81
3224	NYSE	V	Wed, Jan 6, 2021	213.80	216.17	212.07	212.62
3223	NYSE	V	Tue, Jan 5, 2021	216.31	218.46	213.64	214.51
3222	NYSE	V	Mon, Jan 4, 2021	220.25	220.25	214.24	217.76
3221	NYSE	V	Thu, Dec 31, 2020	218.40	219.82	216.20	218.73
3220	NYSE	V	Wed, Dec 30, 2020	216.00	220.39	215.65	218.36
3219	NYSE	V	Tue, Dec 29, 2020	214.61	215.24	213.54	214.37
3218	NYSE	V	Mon, Dec 28, 2020	209.85	213.46	208.95	212.63
3217	NYSE	V	Thu, Dec 24, 2020	206.64	208.82	206.60	208.70
3216	NYSE	V	Wed, Dec 23, 2020	207.33	207.33	205.11	205.30
3215	NYSE	V	Tue, Dec 22, 2020	208.39	208.40	205.60	205.84
3214	NYSE	V	Mon, Dec 21, 2020	208.27	209.80	204.79	209.01
3213	NYSE	V	Fri, Dec 18, 2020	211.02	211.98	209.87	211.31
3212	NYSE	V	Thu, Dec 17, 2020	209.00	211.78	208.85	211.18
3211	NYSE	V	Wed, Dec 16, 2020	208.48	209.13	207.14	208.27
3210	NYSE	V	Tue, Dec 15, 2020	208.54	209.44	206.16	208.36
3209	NYSE	V	Mon, Dec 14, 2020	207.85	211.30	206.97	207.25
3208	NYSE	V	Fri, Dec 11, 2020	205.36	206.89	204.50	206.24
3207	NYSE	V	Thu, Dec 10, 2020	208.51	209.30	207.25	207.61
3206	NYSE	V	Wed, Dec 9, 2020	213.23	213.50	208.95	209.58
3205	NYSE	V	Tue, Dec 8, 2020	209.95	213.13	209.89	212.77
3204	NYSE	V	Mon, Dec 7, 2020	211.97	214.50	211.80	212.65
3203	NYSE	V	Fri, Dec 4, 2020	209.74	212.72	208.51	212.68
3202	NYSE	V	Thu, Dec 3, 2020	209.78	211.11	207.61	208.05
3201	NYSE	V	Wed, Dec 2, 2020	211.00	211.40	208.48	210.18
3200	NYSE	V	Tue, Dec 1, 2020	212.13	213.67	211.04	211.20
3199	NYSE	V	Mon, Nov 30, 2020	209.54	210.54	206.60	210.35
3198	NYSE	V	Fri, Nov 27, 2020	212.00	212.03	208.81	211.00
3197	NYSE	V	Wed, Nov 25, 2020	209.67	211.95	208.87	210.89
3196	NYSE	V	Tue, Nov 24, 2020	210.85	213.82	209.40	209.68
3195	NYSE	V	Mon, Nov 23, 2020	204.70	209.00	204.70	208.16
3194	NYSE	V	Fri, Nov 20, 2020	207.13	208.11	203.81	203.88
3193	NYSE	V	Thu, Nov 19, 2020	207.24	208.73	205.53	207.57
3192	NYSE	V	Wed, Nov 18, 2020	209.72	211.15	207.67	207.83
3191	NYSE	V	Tue, Nov 17, 2020	210.56	212.09	209.50	210.71
3190	NYSE	V	Mon, Nov 16, 2020	214.57	215.09	211.83	212.70
3189	NYSE	V	Fri, Nov 13, 2020	209.91	211.28	207.30	210.48
3188	NYSE	V	Thu, Nov 12, 2020	211.43	212.54	207.14	208.26
3187	NYSE	V	Wed, Nov 11, 2020	212.17	214.28	211.67	212.38
3186	NYSE	V	Tue, Nov 10, 2020	211.94	214.06	210.55	213.31
3185	NYSE	V	Mon, Nov 9, 2020	214.69	217.65	212.28	212.68
3184	NYSE	V	Fri, Nov 6, 2020	197.35	199.68	195.43	198.47
3183	NYSE	V	Thu, Nov 5, 2020	198.36	200.99	197.29	197.64
3182	NYSE	V	Wed, Nov 4, 2020	192.89	196.88	191.53	193.97
3181	NYSE	V	Tue, Nov 3, 2020	186.83	189.53	185.16	188.34
3180	NYSE	V	Mon, Nov 2, 2020	184.51	186.92	183.89	184.74
3179	NYSE	V	Fri, Oct 30, 2020	182.66	184.22	179.23	181.71
3178	NYSE	V	Thu, Oct 29, 2020	183.00	187.00	179.34	184.87
3177	NYSE	V	Wed, Oct 28, 2020	183.98	184.70	179.34	180.87
3176	NYSE	V	Tue, Oct 27, 2020	193.00	193.70	189.22	190.06
3175	NYSE	V	Mon, Oct 26, 2020	196.00	196.42	190.72	193.07
3174	NYSE	V	Fri, Oct 23, 2020	199.75	199.88	196.02	198.01
3173	NYSE	V	Thu, Oct 22, 2020	199.34	199.77	195.76	197.99
3172	NYSE	V	Wed, Oct 21, 2020	197.83	200.42	197.83	198.43
3171	NYSE	V	Tue, Oct 20, 2020	197.55	199.66	196.71	197.70
3170	NYSE	V	Mon, Oct 19, 2020	200.85	201.07	196.50	196.97
3169	NYSE	V	Fri, Oct 16, 2020	199.99	202.65	199.41	200.26
3168	NYSE	V	Thu, Oct 15, 2020	201.01	204.70	197.60	199.55
3167	NYSE	V	Wed, Oct 14, 2020	204.71	204.97	201.13	202.20
3166	NYSE	V	Tue, Oct 13, 2020	203.38	205.21	203.03	204.32
3165	NYSE	V	Mon, Oct 12, 2020	206.94	207.97	205.73	206.40
3164	NYSE	V	Fri, Oct 9, 2020	204.00	207.08	203.68	206.64
3163	NYSE	V	Thu, Oct 8, 2020	204.00	204.30	202.23	202.98
3162	NYSE	V	Wed, Oct 7, 2020	202.00	202.79	199.99	202.47
3161	NYSE	V	Tue, Oct 6, 2020	204.11	205.10	199.71	200.45
3160	NYSE	V	Mon, Oct 5, 2020	202.71	203.65	201.05	203.54
3159	NYSE	V	Fri, Oct 2, 2020	200.00	202.83	199.40	201.46
3158	NYSE	V	Thu, Oct 1, 2020	202.21	205.20	201.64	203.35
3157	NYSE	V	Wed, Sep 30, 2020	200.85	202.54	198.89	199.97
3156	NYSE	V	Tue, Sep 29, 2020	200.58	202.38	199.37	199.44
3155	NYSE	V	Mon, Sep 28, 2020	200.63	201.72	199.83	200.32
3154	NYSE	V	Fri, Sep 25, 2020	195.02	198.14	193.51	197.25
3153	NYSE	V	Thu, Sep 24, 2020	195.15	197.67	193.13	195.52
3152	NYSE	V	Wed, Sep 23, 2020	200.80	201.09	194.57	195.37
3151	NYSE	V	Tue, Sep 22, 2020	198.09	200.71	196.80	200.56
3150	NYSE	V	Mon, Sep 21, 2020	199.91	201.25	194.70	197.45
3149	NYSE	V	Fri, Sep 18, 2020	205.47	205.72	201.72	202.61
3148	NYSE	V	Thu, Sep 17, 2020	202.85	205.58	202.00	205.27
3147	NYSE	V	Wed, Sep 16, 2020	206.74	207.75	204.95	205.13
3146	NYSE	V	Tue, Sep 15, 2020	206.75	208.21	204.77	205.39
3145	NYSE	V	Mon, Sep 14, 2020	203.35	206.41	203.14	204.98
3144	NYSE	V	Fri, Sep 11, 2020	201.58	202.41	198.91	200.68
3143	NYSE	V	Thu, Sep 10, 2020	204.86	207.00	200.45	201.54
3142	NYSE	V	Wed, Sep 9, 2020	204.35	206.29	201.95	204.06
3141	NYSE	V	Tue, Sep 8, 2020	200.78	202.25	199.21	200.12
3140	NYSE	V	Fri, Sep 4, 2020	208.49	210.50	200.15	204.66
3139	NYSE	V	Thu, Sep 3, 2020	214.93	214.93	207.09	208.96
3138	NYSE	V	Wed, Sep 2, 2020	214.13	217.35	213.77	216.48
3137	NYSE	V	Tue, Sep 1, 2020	212.21	213.89	211.12	213.35
3136	NYSE	V	Mon, Aug 31, 2020	215.54	215.96	211.56	211.99
3135	NYSE	V	Fri, Aug 28, 2020	212.00	216.16	211.22	215.71
3134	NYSE	V	Thu, Aug 27, 2020	211.21	212.18	209.05	211.03
3133	NYSE	V	Wed, Aug 26, 2020	208.10	210.80	207.30	210.26
3132	NYSE	V	Tue, Aug 25, 2020	207.19	208.20	205.54	208.10
3131	NYSE	V	Mon, Aug 24, 2020	205.01	206.45	204.67	206.41
3130	NYSE	V	Fri, Aug 21, 2020	204.50	205.14	203.34	204.13
3129	NYSE	V	Thu, Aug 20, 2020	199.90	204.44	199.60	204.15
3128	NYSE	V	Wed, Aug 19, 2020	198.92	202.84	198.90	200.99
3127	NYSE	V	Tue, Aug 18, 2020	199.98	200.10	196.82	199.01
3126	NYSE	V	Mon, Aug 17, 2020	197.30	200.46	196.71	199.43
3125	NYSE	V	Fri, Aug 14, 2020	197.01	198.07	195.77	196.64
3124	NYSE	V	Thu, Aug 13, 2020	197.13	199.94	197.03	197.58
3123	NYSE	V	Wed, Aug 12, 2020	199.00	200.23	198.24	198.44
3122	NYSE	V	Tue, Aug 11, 2020	197.82	202.89	196.34	197.77
3121	NYSE	V	Mon, Aug 10, 2020	196.36	198.31	195.33	196.79
3120	NYSE	V	Fri, Aug 7, 2020	197.59	197.98	195.30	196.36
3119	NYSE	V	Thu, Aug 6, 2020	195.98	198.92	194.79	198.77
3118	NYSE	V	Wed, Aug 5, 2020	193.56	198.18	193.10	196.10
3117	NYSE	V	Tue, Aug 4, 2020	191.13	192.94	190.08	192.29
3116	NYSE	V	Mon, Aug 3, 2020	191.80	193.34	190.21	190.69
3115	NYSE	V	Fri, Jul 31, 2020	194.42	194.69	189.44	190.40
3114	NYSE	V	Thu, Jul 30, 2020	195.20	196.56	192.12	194.06
3113	NYSE	V	Wed, Jul 29, 2020	193.09	198.89	193.05	198.58
3112	NYSE	V	Tue, Jul 28, 2020	197.69	199.37	196.71	196.74
3111	NYSE	V	Mon, Jul 27, 2020	195.16	197.81	194.20	196.91
3110	NYSE	V	Fri, Jul 24, 2020	195.67	197.48	194.03	195.15
3109	NYSE	V	Thu, Jul 23, 2020	198.44	200.95	196.43	197.43
3108	NYSE	V	Wed, Jul 22, 2020	196.48	199.00	196.25	198.86
3107	NYSE	V	Tue, Jul 21, 2020	200.00	200.17	195.68	196.48
3106	NYSE	V	Mon, Jul 20, 2020	194.74	199.48	193.67	198.47
3105	NYSE	V	Fri, Jul 17, 2020	194.83	195.57	193.12	195.09
3104	NYSE	V	Thu, Jul 16, 2020	195.33	195.71	192.52	193.50
3103	NYSE	V	Wed, Jul 15, 2020	195.23	197.77	194.50	196.55
3102	NYSE	V	Tue, Jul 14, 2020	189.50	193.47	187.18	193.33
3101	NYSE	V	Mon, Jul 13, 2020	193.61	195.19	188.70	189.02
3100	NYSE	V	Fri, Jul 10, 2020	191.65	192.82	189.44	192.55
3099	NYSE	V	Thu, Jul 9, 2020	195.00	195.49	189.95	192.21
3098	NYSE	V	Wed, Jul 8, 2020	195.08	195.52	193.12	195.07
3097	NYSE	V	Tue, Jul 7, 2020	196.81	198.90	193.81	194.20
3096	NYSE	V	Mon, Jul 6, 2020	198.73	199.18	195.68	197.76
3095	NYSE	V	Thu, Jul 2, 2020	196.00	197.92	195.00	195.67
3094	NYSE	V	Wed, Jul 1, 2020	193.85	195.35	192.66	193.78
3093	NYSE	V	Tue, Jun 30, 2020	191.49	193.75	190.16	193.17
3092	NYSE	V	Mon, Jun 29, 2020	189.91	191.45	187.30	191.38
3091	NYSE	V	Fri, Jun 26, 2020	193.10	194.13	189.08	189.27
3090	NYSE	V	Thu, Jun 25, 2020	191.10	194.24	189.90	193.98
3089	NYSE	V	Wed, Jun 24, 2020	197.02	197.48	190.69	191.41
3088	NYSE	V	Tue, Jun 23, 2020	196.25	200.15	195.82	197.97
3087	NYSE	V	Mon, Jun 22, 2020	191.99	196.36	191.29	194.96
3086	NYSE	V	Fri, Jun 19, 2020	196.89	197.10	191.37	192.20
3085	NYSE	V	Thu, Jun 18, 2020	192.60	194.25	192.11	193.91
3084	NYSE	V	Wed, Jun 17, 2020	193.66	195.37	193.06	193.56
3083	NYSE	V	Tue, Jun 16, 2020	196.86	198.38	191.80	192.88
3082	NYSE	V	Mon, Jun 15, 2020	187.00	192.48	186.21	191.76
3081	NYSE	V	Fri, Jun 12, 2020	194.21	195.00	187.85	192.26
3080	NYSE	V	Thu, Jun 11, 2020	195.14	196.36	188.75	188.88
3079	NYSE	V	Wed, Jun 10, 2020	199.90	202.18	198.95	200.48
3078	NYSE	V	Tue, Jun 9, 2020	198.36	201.67	198.24	199.08
3077	NYSE	V	Mon, Jun 8, 2020	199.58	199.96	197.13	199.60
3076	NYSE	V	Fri, Jun 5, 2020	196.20	199.77	195.48	199.61
3075	NYSE	V	Thu, Jun 4, 2020	195.98	196.46	193.12	193.64
3074	NYSE	V	Wed, Jun 3, 2020	198.00	198.14	195.57	196.87
3073	NYSE	V	Tue, Jun 2, 2020	195.94	197.52	194.92	196.36
3072	NYSE	V	Mon, Jun 1, 2020	194.71	195.88	193.52	194.35
3071	NYSE	V	Fri, May 29, 2020	194.50	196.74	193.28	195.24
3070	NYSE	V	Thu, May 28, 2020	193.54	198.29	192.71	194.26
3069	NYSE	V	Wed, May 27, 2020	194.31	194.31	188.52	192.82
3068	NYSE	V	Tue, May 26, 2020	195.80	196.27	192.76	193.22
3067	NYSE	V	Fri, May 22, 2020	191.00	191.37	189.23	190.86
3066	NYSE	V	Thu, May 21, 2020	193.50	193.62	190.02	190.62
3065	NYSE	V	Wed, May 20, 2020	193.00	194.99	192.41	193.86
3064	NYSE	V	Tue, May 19, 2020	191.14	194.50	189.23	189.36
3063	NYSE	V	Mon, May 18, 2020	188.00	192.83	187.47	191.38
3062	NYSE	V	Fri, May 15, 2020	179.98	184.14	178.87	183.49
3061	NYSE	V	Thu, May 14, 2020	175.94	181.05	173.82	180.90
3060	NYSE	V	Wed, May 13, 2020	178.50	181.09	175.04	177.09
3059	NYSE	V	Tue, May 12, 2020	183.56	183.99	179.37	179.17
3058	NYSE	V	Mon, May 11, 2020	183.87	184.62	181.43	183.56
3057	NYSE	V	Fri, May 8, 2020	185.03	185.75	183.62	185.09
3056	NYSE	V	Thu, May 7, 2020	181.75	184.98	181.71	182.72
3055	NYSE	V	Wed, May 6, 2020	179.72	180.51	177.88	178.78
3054	NYSE	V	Tue, May 5, 2020	179.09	181.10	178.26	178.44
3053	NYSE	V	Mon, May 4, 2020	172.95	176.94	171.72	176.15
3052	NYSE	V	Fri, May 1, 2020	174.45	179.64	174.27	175.57
3051	NYSE	V	Thu, Apr 30, 2020	181.78	181.83	177.66	178.72
3050	NYSE	V	Wed, Apr 29, 2020	176.85	182.25	176.10	181.79
3049	NYSE	V	Tue, Apr 28, 2020	175.00	175.01	170.38	171.25
3048	NYSE	V	Mon, Apr 27, 2020	168.65	172.35	168.55	171.76
3047	NYSE	V	Fri, Apr 24, 2020	168.44	168.75	164.01	167.32
3046	NYSE	V	Thu, Apr 23, 2020	167.88	170.41	166.21	166.38
3045	NYSE	V	Wed, Apr 22, 2020	164.66	167.70	162.92	166.59
3044	NYSE	V	Tue, Apr 21, 2020	162.00	162.57	159.15	160.53
3043	NYSE	V	Mon, Apr 20, 2020	167.33	167.43	163.20	164.22
3042	NYSE	V	Fri, Apr 17, 2020	169.65	170.99	164.95	169.54
3041	NYSE	V	Thu, Apr 16, 2020	167.11	168.00	159.80	162.42
3040	NYSE	V	Wed, Apr 15, 2020	168.70	169.36	164.95	165.96
3039	NYSE	V	Tue, Apr 14, 2020	173.09	175.43	170.83	174.62
3038	NYSE	V	Mon, Apr 13, 2020	172.26	172.32	166.15	168.99
3037	NYSE	V	Thu, Apr 9, 2020	176.27	177.19	172.85	173.69
3036	NYSE	V	Wed, Apr 8, 2020	171.01	176.00	167.93	174.94
3035	NYSE	V	Tue, Apr 7, 2020	177.76	178.80	168.10	168.59
3034	NYSE	V	Mon, Apr 6, 2020	160.02	170.73	158.25	169.44
3033	NYSE	V	Fri, Apr 3, 2020	155.56	157.72	150.60	151.85
3032	NYSE	V	Thu, Apr 2, 2020	152.53	158.35	151.29	157.39
3031	NYSE	V	Wed, Apr 1, 2020	156.32	158.07	151.42	153.11
3030	NYSE	V	Tue, Mar 31, 2020	166.43	168.19	160.54	161.12
3029	NYSE	V	Mon, Mar 30, 2020	161.04	165.87	160.69	165.57
3028	NYSE	V	Fri, Mar 27, 2020	161.08	167.10	158.15	161.56
3027	NYSE	V	Thu, Mar 26, 2020	162.08	169.53	161.79	168.88
3026	NYSE	V	Wed, Mar 25, 2020	159.32	168.18	153.58	161.78
3025	NYSE	V	Tue, Mar 24, 2020	144.84	155.25	143.58	154.53
3024	NYSE	V	Mon, Mar 23, 2020	141.33	143.35	133.93	135.74
3023	NYSE	V	Fri, Mar 20, 2020	154.82	158.26	145.67	146.83
3022	NYSE	V	Thu, Mar 19, 2020	146.92	157.25	141.47	152.25
3021	NYSE	V	Wed, Mar 18, 2020	148.46	150.68	139.80	148.48
3020	NYSE	V	Tue, Mar 17, 2020	155.75	163.70	149.25	157.89
3019	NYSE	V	Mon, Mar 16, 2020	151.14	165.31	147.98	152.01
3018	NYSE	V	Fri, Mar 13, 2020	168.72	176.32	162.21	175.83
3017	NYSE	V	Thu, Mar 12, 2020	158.50	172.00	156.99	160.08
3016	NYSE	V	Wed, Mar 11, 2020	177.65	178.73	170.20	172.95
3015	NYSE	V	Tue, Mar 10, 2020	179.47	182.61	171.88	182.60
3014	NYSE	V	Mon, Mar 9, 2020	171.21	179.57	168.31	171.13
3013	NYSE	V	Fri, Mar 6, 2020	183.54	185.99	179.98	184.36
3012	NYSE	V	Thu, Mar 5, 2020	191.24	191.92	185.64	186.96
3011	NYSE	V	Wed, Mar 4, 2020	190.36	194.49	186.17	194.29
3010	NYSE	V	Tue, Mar 3, 2020	193.20	194.04	184.50	185.73
3009	NYSE	V	Mon, Mar 2, 2020	186.32	192.44	183.10	192.33
3008	NYSE	V	Fri, Feb 28, 2020	173.79	182.33	172.98	181.76
3007	NYSE	V	Thu, Feb 27, 2020	182.12	186.34	180.00	180.01
3006	NYSE	V	Wed, Feb 26, 2020	190.00	193.51	187.03	187.21
3005	NYSE	V	Tue, Feb 25, 2020	198.79	199.89	187.72	188.40
3004	NYSE	V	Mon, Feb 24, 2020	197.89	203.77	194.01	198.79
3003	NYSE	V	Fri, Feb 21, 2020	209.90	210.22	207.42	208.81
3002	NYSE	V	Thu, Feb 20, 2020	212.13	213.69	208.28	211.45
3001	NYSE	V	Wed, Feb 19, 2020	212.52	214.17	211.72	213.31
3000	NYSE	V	Tue, Feb 18, 2020	210.00	211.50	209.36	211.20
2999	NYSE	V	Fri, Feb 14, 2020	208.29	210.78	208.01	210.29
2998	NYSE	V	Thu, Feb 13, 2020	206.62	208.47	206.05	207.40
2997	NYSE	V	Wed, Feb 12, 2020	205.00	208.15	205.00	207.14
2996	NYSE	V	Tue, Feb 11, 2020	207.50	207.67	203.64	203.94
2995	NYSE	V	Mon, Feb 10, 2020	201.97	206.13	201.86	205.99
2994	NYSE	V	Fri, Feb 7, 2020	201.98	203.83	201.09	202.74
2993	NYSE	V	Thu, Feb 6, 2020	203.05	204.63	202.48	203.04
2992	NYSE	V	Wed, Feb 5, 2020	205.50	205.60	199.95	202.81
2991	NYSE	V	Tue, Feb 4, 2020	203.50	204.92	202.23	203.56
2990	NYSE	V	Mon, Feb 3, 2020	199.94	202.26	199.85	200.81
2989	NYSE	V	Fri, Jan 31, 2020	201.49	203.98	198.26	198.97
2988	NYSE	V	Thu, Jan 30, 2020	204.00	208.50	203.32	208.21
2987	NYSE	V	Wed, Jan 29, 2020	204.30	205.92	202.51	204.86
2986	NYSE	V	Tue, Jan 28, 2020	202.39	203.84	201.78	202.85
2985	NYSE	V	Mon, Jan 27, 2020	200.00	203.33	199.10	201.69
2984	NYSE	V	Fri, Jan 24, 2020	207.42	207.99	204.21	205.00
2983	NYSE	V	Thu, Jan 23, 2020	207.90	208.40	205.30	206.52
2982	NYSE	V	Wed, Jan 22, 2020	207.51	210.13	207.29	207.90
2981	NYSE	V	Tue, Jan 21, 2020	204.13	208.39	203.80	207.29
2980	NYSE	V	Fri, Jan 17, 2020	201.76	204.75	199.98	204.70
2979	NYSE	V	Thu, Jan 16, 2020	201.00	201.50	199.78	200.95
2978	NYSE	V	Wed, Jan 15, 2020	197.00	200.15	196.32	199.80
2977	NYSE	V	Tue, Jan 14, 2020	196.74	196.95	195.14	196.05
2976	NYSE	V	Mon, Jan 13, 2020	194.44	195.60	194.28	195.33
2975	NYSE	V	Fri, Jan 10, 2020	193.50	194.57	193.11	193.77
2974	NYSE	V	Thu, Jan 9, 2020	193.00	193.92	192.52	193.25
2973	NYSE	V	Wed, Jan 8, 2020	189.49	192.50	188.80	191.92
2972	NYSE	V	Tue, Jan 7, 2020	189.59	190.10	188.60	188.69
2971	NYSE	V	Mon, Jan 6, 2020	188.00	189.21	187.16	189.19
2970	NYSE	V	Fri, Jan 3, 2020	188.41	190.96	187.92	189.60
2969	NYSE	V	Thu, Jan 2, 2020	189.00	191.14	188.72	191.12
2968	NYSE	V	Tue, Dec 31, 2019	187.06	188.00	186.54	187.90
2967	NYSE	V	Mon, Dec 30, 2019	189.31	189.48	187.12	187.83
2966	NYSE	V	Fri, Dec 27, 2019	189.74	189.89	188.47	189.39
2965	NYSE	V	Thu, Dec 26, 2019	187.89	189.18	187.70	189.16
2964	NYSE	V	Tue, Dec 24, 2019	187.10	188.02	186.91	187.57
2963	NYSE	V	Mon, Dec 23, 2019	188.15	188.41	187.00	187.08
2962	NYSE	V	Fri, Dec 20, 2019	187.60	188.17	186.30	188.00
2961	NYSE	V	Thu, Dec 19, 2019	184.50	186.58	184.50	186.54
2960	NYSE	V	Wed, Dec 18, 2019	185.52	186.44	184.90	184.90
2959	NYSE	V	Tue, Dec 17, 2019	186.50	186.78	184.10	185.52
2958	NYSE	V	Mon, Dec 16, 2019	186.33	186.82	185.77	186.24
2957	NYSE	V	Fri, Dec 13, 2019	182.50	185.52	182.04	185.14
2956	NYSE	V	Thu, Dec 12, 2019	181.66	183.33	180.83	182.64
2955	NYSE	V	Wed, Dec 11, 2019	183.07	183.08	181.19	182.01
2954	NYSE	V	Tue, Dec 10, 2019	182.55	183.15	181.90	182.26
2953	NYSE	V	Mon, Dec 9, 2019	181.90	183.26	181.30	182.92
2952	NYSE	V	Fri, Dec 6, 2019	182.74	183.28	181.34	182.17
2951	NYSE	V	Thu, Dec 5, 2019	181.25	182.03	180.07	181.89
2950	NYSE	V	Wed, Dec 4, 2019	182.66	182.80	180.47	180.60
2949	NYSE	V	Tue, Dec 3, 2019	179.90	182.14	179.66	181.90
2948	NYSE	V	Mon, Dec 2, 2019	184.24	184.37	179.87	181.79
2947	NYSE	V	Fri, Nov 29, 2019	183.93	184.85	183.36	184.51
2946	NYSE	V	Wed, Nov 27, 2019	183.00	184.54	182.26	184.37
2945	NYSE	V	Tue, Nov 26, 2019	181.46	182.92	181.21	182.55
2944	NYSE	V	Mon, Nov 25, 2019	180.40	181.35	180.11	180.97
2943	NYSE	V	Fri, Nov 22, 2019	180.13	180.47	178.35	179.47
2942	NYSE	V	Thu, Nov 21, 2019	181.17	181.81	179.32	179.89
2941	NYSE	V	Wed, Nov 20, 2019	182.31	183.22	180.35	181.66
2940	NYSE	V	Tue, Nov 19, 2019	180.39	182.98	180.20	182.77
2939	NYSE	V	Mon, Nov 18, 2019	179.57	180.32	178.98	179.66
2938	NYSE	V	Fri, Nov 15, 2019	180.03	180.68	179.08	179.77
2937	NYSE	V	Thu, Nov 14, 2019	179.00	179.77	178.06	179.75
2936	NYSE	V	Wed, Nov 13, 2019	179.40	180.88	177.90	179.11
2935	NYSE	V	Tue, Nov 12, 2019	179.94	181.06	178.88	179.74
2934	NYSE	V	Mon, Nov 11, 2019	178.50	180.36	178.20	179.54
2933	NYSE	V	Fri, Nov 8, 2019	178.38	179.45	177.80	178.97
2932	NYSE	V	Thu, Nov 7, 2019	177.35	180.65	176.85	178.43
2931	NYSE	V	Wed, Nov 6, 2019	176.37	178.19	176.14	176.77
2930	NYSE	V	Tue, Nov 5, 2019	179.07	179.56	175.18	176.37
2929	NYSE	V	Mon, Nov 4, 2019	182.08	182.40	178.81	178.95
2928	NYSE	V	Fri, Nov 1, 2019	180.13	181.32	179.56	180.93
2927	NYSE	V	Thu, Oct 31, 2019	179.25	179.70	178.01	178.86
2926	NYSE	V	Wed, Oct 30, 2019	177.79	179.42	176.39	179.25
2925	NYSE	V	Tue, Oct 29, 2019	179.80	180.00	177.37	177.63
2924	NYSE	V	Mon, Oct 28, 2019	178.93	180.18	178.35	179.84
2923	NYSE	V	Fri, Oct 25, 2019	174.93	179.15	173.50	177.85
2922	NYSE	V	Thu, Oct 24, 2019	173.42	176.87	173.40	176.16
2921	NYSE	V	Wed, Oct 23, 2019	170.99	172.17	170.18	171.32
2920	NYSE	V	Tue, Oct 22, 2019	177.00	177.79	170.78	170.86
2919	NYSE	V	Mon, Oct 21, 2019	176.00	176.73	174.61	176.43
2918	NYSE	V	Fri, Oct 18, 2019	177.90	178.20	174.55	175.71
2917	NYSE	V	Thu, Oct 17, 2019	178.89	179.19	177.50	177.94
2916	NYSE	V	Wed, Oct 16, 2019	177.92	178.26	176.27	177.87
2915	NYSE	V	Tue, Oct 15, 2019	178.13	179.43	177.55	178.75
2914	NYSE	V	Mon, Oct 14, 2019	177.38	178.41	177.11	177.36
2913	NYSE	V	Fri, Oct 11, 2019	176.87	179.20	176.85	177.06
2912	NYSE	V	Thu, Oct 10, 2019	173.89	175.90	173.59	174.88
2911	NYSE	V	Wed, Oct 9, 2019	174.11	175.99	173.64	174.88
2910	NYSE	V	Tue, Oct 8, 2019	173.57	174.64	171.88	172.42
2909	NYSE	V	Mon, Oct 7, 2019	174.66	175.69	173.80	174.90
2908	NYSE	V	Fri, Oct 4, 2019	174.68	176.52	174.44	175.98
2907	NYSE	V	Thu, Oct 3, 2019	169.91	173.14	168.63	172.87
2906	NYSE	V	Wed, Oct 2, 2019	172.64	172.94	168.59	169.83
2905	NYSE	V	Tue, Oct 1, 2019	173.02	174.82	172.82	174.29
2904	NYSE	V	Mon, Sep 30, 2019	174.17	175.45	172.01	172.01
2903	NYSE	V	Fri, Sep 27, 2019	176.70	176.83	172.36	174.00
2902	NYSE	V	Thu, Sep 26, 2019	175.65	176.45	174.61	175.65
2901	NYSE	V	Wed, Sep 25, 2019	173.80	175.67	172.39	175.28
2900	NYSE	V	Tue, Sep 24, 2019	176.11	177.20	173.40	174.48
2899	NYSE	V	Mon, Sep 23, 2019	172.90	175.25	172.79	174.91
2898	NYSE	V	Fri, Sep 20, 2019	177.40	177.63	173.95	174.06
2897	NYSE	V	Thu, Sep 19, 2019	176.20	177.41	175.61	175.96
2896	NYSE	V	Wed, Sep 18, 2019	177.09	177.18	172.83	175.29
2895	NYSE	V	Tue, Sep 17, 2019	176.83	178.26	175.04	176.45
2894	NYSE	V	Mon, Sep 16, 2019	176.17	177.20	175.51	176.11
2893	NYSE	V	Fri, Sep 13, 2019	178.65	178.77	176.02	177.27
2892	NYSE	V	Thu, Sep 12, 2019	176.85	179.41	176.68	177.98
2891	NYSE	V	Wed, Sep 11, 2019	177.40	177.93	174.45	174.98
2890	NYSE	V	Tue, Sep 10, 2019	179.41	179.70	173.81	176.35
2889	NYSE	V	Mon, Sep 9, 2019	186.92	187.05	179.51	181.55
2888	NYSE	V	Fri, Sep 6, 2019	184.74	186.71	184.55	185.74
2887	NYSE	V	Thu, Sep 5, 2019	183.73	185.68	183.38	184.73
2886	NYSE	V	Wed, Sep 4, 2019	180.90	182.20	180.05	181.77
2885	NYSE	V	Tue, Sep 3, 2019	180.52	181.25	179.10	179.20
2884	NYSE	V	Fri, Aug 30, 2019	181.99	182.18	179.67	180.82
2883	NYSE	V	Thu, Aug 29, 2019	180.40	181.39	179.31	181.17
2882	NYSE	V	Wed, Aug 28, 2019	176.99	178.99	176.03	178.67
2881	NYSE	V	Tue, Aug 27, 2019	178.32	179.19	176.94	178.38
2880	NYSE	V	Mon, Aug 26, 2019	176.41	177.67	175.35	177.59
2879	NYSE	V	Fri, Aug 23, 2019	179.55	180.50	174.24	175.23
2878	NYSE	V	Thu, Aug 22, 2019	181.95	182.33	178.61	180.09
2877	NYSE	V	Wed, Aug 21, 2019	180.69	181.69	180.24	180.94
2876	NYSE	V	Tue, Aug 20, 2019	179.43	180.63	178.49	179.24
2875	NYSE	V	Mon, Aug 19, 2019	180.42	180.42	178.12	179.74
2874	NYSE	V	Fri, Aug 16, 2019	178.00	178.75	177.20	178.23
2873	NYSE	V	Thu, Aug 15, 2019	174.26	177.02	173.52	176.27
2872	NYSE	V	Wed, Aug 14, 2019	176.24	177.25	173.16	173.26
2871	NYSE	V	Tue, Aug 13, 2019	174.39	178.92	174.21	178.61
2870	NYSE	V	Mon, Aug 12, 2019	177.44	178.65	175.60	176.34
2869	NYSE	V	Fri, Aug 9, 2019	179.67	180.10	177.85	179.05
2868	NYSE	V	Thu, Aug 8, 2019	177.46	179.95	176.57	179.90
2867	NYSE	V	Wed, Aug 7, 2019	171.50	175.73	170.34	175.32
2866	NYSE	V	Tue, Aug 6, 2019	171.79	172.95	170.13	172.48
2865	NYSE	V	Mon, Aug 5, 2019	172.01	173.50	166.98	168.86
2864	NYSE	V	Fri, Aug 2, 2019	178.00	178.27	174.69	177.42
2863	NYSE	V	Thu, Aug 1, 2019	179.19	182.40	178.17	179.17
2862	NYSE	V	Wed, Jul 31, 2019	181.79	182.05	176.06	178.00
2861	NYSE	V	Tue, Jul 30, 2019	182.54	183.38	181.27	181.53
2860	NYSE	V	Mon, Jul 29, 2019	183.89	184.07	182.73	183.21
2859	NYSE	V	Fri, Jul 26, 2019	182.41	183.82	182.21	183.69
2858	NYSE	V	Thu, Jul 25, 2019	183.87	183.99	181.30	181.59
2857	NYSE	V	Wed, Jul 24, 2019	180.79	183.43	179.25	183.33
2856	NYSE	V	Tue, Jul 23, 2019	180.89	181.27	179.06	180.90
2855	NYSE	V	Mon, Jul 22, 2019	179.64	180.98	179.14	180.57
2854	NYSE	V	Fri, Jul 19, 2019	181.84	181.84	179.14	179.24
2853	NYSE	V	Thu, Jul 18, 2019	178.63	180.62	178.58	180.53
2852	NYSE	V	Wed, Jul 17, 2019	179.56	180.21	179.01	179.15
2851	NYSE	V	Tue, Jul 16, 2019	180.37	180.88	178.73	179.31
2850	NYSE	V	Mon, Jul 15, 2019	180.56	181.07	179.94	180.57
2849	NYSE	V	Fri, Jul 12, 2019	181.35	181.35	178.92	180.33
2848	NYSE	V	Thu, Jul 11, 2019	180.12	180.94	179.46	180.74
2847	NYSE	V	Wed, Jul 10, 2019	178.58	180.26	178.58	179.31
2846	NYSE	V	Tue, Jul 9, 2019	175.43	177.89	175.30	177.73
2845	NYSE	V	Mon, Jul 8, 2019	176.30	176.61	175.40	176.19
2844	NYSE	V	Fri, Jul 5, 2019	175.86	177.03	174.51	176.66
2843	NYSE	V	Wed, Jul 3, 2019	176.00	176.99	175.72	176.87
2842	NYSE	V	Tue, Jul 2, 2019	174.10	175.32	173.30	175.28
2841	NYSE	V	Mon, Jul 1, 2019	175.33	175.54	172.74	173.94
2840	NYSE	V	Fri, Jun 28, 2019	171.96	173.55	170.52	173.55
2839	NYSE	V	Thu, Jun 27, 2019	172.12	172.40	170.32	171.23
2838	NYSE	V	Wed, Jun 26, 2019	171.39	172.39	170.82	171.06
2837	NYSE	V	Tue, Jun 25, 2019	174.81	174.94	170.59	171.28
2836	NYSE	V	Mon, Jun 24, 2019	174.60	174.73	172.72	173.85
2835	NYSE	V	Fri, Jun 21, 2019	173.27	174.81	173.16	173.44
2834	NYSE	V	Thu, Jun 20, 2019	172.51	173.94	171.75	173.74
2833	NYSE	V	Wed, Jun 19, 2019	169.39	171.20	169.21	170.69
2832	NYSE	V	Tue, Jun 18, 2019	170.65	170.67	167.55	169.28
2831	NYSE	V	Mon, Jun 17, 2019	169.73	170.42	169.03	169.56
2830	NYSE	V	Fri, Jun 14, 2019	169.77	170.64	168.84	169.66
2829	NYSE	V	Thu, Jun 13, 2019	172.14	172.20	168.72	169.35
2828	NYSE	V	Wed, Jun 12, 2019	170.38	171.62	169.70	171.59
2827	NYSE	V	Tue, Jun 11, 2019	171.95	172.18	168.42	170.31
2826	NYSE	V	Mon, Jun 10, 2019	171.84	172.02	170.51	170.82
2825	NYSE	V	Fri, Jun 7, 2019	168.00	171.61	167.80	170.05
2824	NYSE	V	Thu, Jun 6, 2019	165.88	167.40	164.94	166.92
2823	NYSE	V	Wed, Jun 5, 2019	163.50	165.40	162.69	165.39
2822	NYSE	V	Tue, Jun 4, 2019	160.29	162.37	158.65	162.33
2821	NYSE	V	Mon, Jun 3, 2019	161.54	162.83	156.75	158.60
2820	NYSE	V	Fri, May 31, 2019	160.91	162.13	160.56	161.33
2819	NYSE	V	Thu, May 30, 2019	162.80	163.50	161.94	162.76
2818	NYSE	V	Wed, May 29, 2019	163.30	163.50	161.48	162.73
2817	NYSE	V	Tue, May 28, 2019	163.40	165.77	163.33	163.71
2816	NYSE	V	Fri, May 24, 2019	162.75	163.41	161.72	162.64
2815	NYSE	V	Thu, May 23, 2019	163.50	164.25	160.82	161.51
2814	NYSE	V	Wed, May 22, 2019	163.60	165.63	163.45	164.24
2813	NYSE	V	Tue, May 21, 2019	164.58	164.86	163.19	163.86
2812	NYSE	V	Mon, May 20, 2019	163.35	164.74	162.33	163.47
2811	NYSE	V	Fri, May 17, 2019	163.29	165.20	163.20	164.09
2810	NYSE	V	Thu, May 16, 2019	163.45	165.60	162.86	164.87
2809	NYSE	V	Wed, May 15, 2019	159.32	163.16	159.10	162.54
2808	NYSE	V	Tue, May 14, 2019	158.10	161.52	157.94	160.21
2807	NYSE	V	Mon, May 13, 2019	157.19	158.72	156.42	157.33
2806	NYSE	V	Fri, May 10, 2019	158.86	161.40	157.27	160.71
2805	NYSE	V	Thu, May 9, 2019	158.86	159.85	157.17	159.81
2804	NYSE	V	Wed, May 8, 2019	159.77	161.70	159.52	160.76
2803	NYSE	V	Tue, May 7, 2019	160.95	161.78	158.68	160.21
2802	NYSE	V	Mon, May 6, 2019	158.21	162.65	158.20	162.28
2801	NYSE	V	Fri, May 3, 2019	162.30	162.74	161.18	162.04
2800	NYSE	V	Thu, May 2, 2019	162.10	163.08	160.43	161.12
2799	NYSE	V	Wed, May 1, 2019	165.54	165.74	162.75	162.79
2798	NYSE	V	Tue, Apr 30, 2019	164.98	165.70	163.92	164.43
2797	NYSE	V	Mon, Apr 29, 2019	163.21	164.50	163.10	164.15
2796	NYSE	V	Fri, Apr 26, 2019	161.26	163.03	160.40	162.93
2795	NYSE	V	Thu, Apr 25, 2019	160.52	161.60	158.55	161.02
2794	NYSE	V	Wed, Apr 24, 2019	161.75	162.03	160.65	161.49
2793	NYSE	V	Tue, Apr 23, 2019	161.00	161.88	159.87	161.66
2792	NYSE	V	Mon, Apr 22, 2019	159.20	160.48	159.07	160.40
2791	NYSE	V	Thu, Apr 18, 2019	160.93	161.11	159.00	160.16
2790	NYSE	V	Wed, Apr 17, 2019	160.87	161.07	160.31	160.44
2789	NYSE	V	Tue, Apr 16, 2019	161.04	161.10	159.55	160.23
2788	NYSE	V	Mon, Apr 15, 2019	159.83	160.48	159.19	160.44
2787	NYSE	V	Fri, Apr 12, 2019	158.71	159.64	157.86	159.64
2786	NYSE	V	Thu, Apr 11, 2019	159.11	159.30	157.44	157.86
2785	NYSE	V	Wed, Apr 10, 2019	157.99	158.78	157.52	158.56
2784	NYSE	V	Tue, Apr 9, 2019	156.56	157.99	156.47	157.49
2783	NYSE	V	Mon, Apr 8, 2019	157.55	157.85	156.32	157.75
2782	NYSE	V	Fri, Apr 5, 2019	158.00	158.63	157.23	157.65
2781	NYSE	V	Thu, Apr 4, 2019	158.53	158.69	156.53	157.64
2780	NYSE	V	Wed, Apr 3, 2019	158.55	159.11	157.85	158.46
2779	NYSE	V	Tue, Apr 2, 2019	157.66	158.15	156.75	157.78
2778	NYSE	V	Mon, Apr 1, 2019	157.53	157.73	156.55	157.26
2777	NYSE	V	Fri, Mar 29, 2019	155.73	156.29	154.93	156.19
2776	NYSE	V	Thu, Mar 28, 2019	154.93	155.08	153.61	154.67
2775	NYSE	V	Wed, Mar 27, 2019	155.47	155.86	153.36	154.22
2774	NYSE	V	Tue, Mar 26, 2019	153.77	155.60	153.77	155.30
2773	NYSE	V	Mon, Mar 25, 2019	152.36	154.06	151.54	153.03
2772	NYSE	V	Fri, Mar 22, 2019	154.99	155.68	152.85	153.07
2771	NYSE	V	Thu, Mar 21, 2019	153.32	156.68	153.31	155.80
2770	NYSE	V	Wed, Mar 20, 2019	154.34	154.87	152.71	153.75
2769	NYSE	V	Tue, Mar 19, 2019	155.95	155.95	154.14	154.59
2768	NYSE	V	Mon, Mar 18, 2019	155.92	156.41	154.42	154.96
2767	NYSE	V	Fri, Mar 15, 2019	153.72	156.82	153.36	155.46
2766	NYSE	V	Thu, Mar 14, 2019	152.56	154.69	152.30	154.20
2765	NYSE	V	Wed, Mar 13, 2019	152.30	154.04	152.04	152.47
2764	NYSE	V	Tue, Mar 12, 2019	151.00	153.14	150.87	151.73
2763	NYSE	V	Mon, Mar 11, 2019	148.11	150.97	148.02	150.67
2762	NYSE	V	Fri, Mar 8, 2019	145.44	147.48	144.50	147.35
2761	NYSE	V	Thu, Mar 7, 2019	147.26	147.81	146.04	146.83
2760	NYSE	V	Wed, Mar 6, 2019	148.00	148.52	147.42	147.81
2759	NYSE	V	Tue, Mar 5, 2019	148.00	149.29	147.83	147.95
2758	NYSE	V	Mon, Mar 4, 2019	150.07	150.19	146.95	147.96
2757	NYSE	V	Fri, Mar 1, 2019	149.46	149.93	148.38	149.47
2756	NYSE	V	Thu, Feb 28, 2019	147.26	148.82	147.23	148.12
2755	NYSE	V	Wed, Feb 27, 2019	146.50	147.49	145.92	147.22
2754	NYSE	V	Tue, Feb 26, 2019	145.20	147.40	145.02	147.04
2753	NYSE	V	Mon, Feb 25, 2019	146.91	147.20	145.81	146.06
2752	NYSE	V	Fri, Feb 22, 2019	144.42	146.28	144.42	145.87
2751	NYSE	V	Thu, Feb 21, 2019	144.35	145.03	143.18	144.00
2750	NYSE	V	Wed, Feb 20, 2019	144.35	144.84	143.52	144.73
2749	NYSE	V	Tue, Feb 19, 2019	144.42	144.88	144.02	144.44
2748	NYSE	V	Fri, Feb 15, 2019	144.55	144.91	143.82	144.91
2747	NYSE	V	Thu, Feb 14, 2019	142.98	143.48	142.40	143.16
2746	NYSE	V	Wed, Feb 13, 2019	142.89	144.70	142.87	143.24
2745	NYSE	V	Tue, Feb 12, 2019	141.79	142.80	141.25	141.99
2744	NYSE	V	Mon, Feb 11, 2019	141.26	142.29	140.45	140.80
2743	NYSE	V	Fri, Feb 8, 2019	138.69	140.40	138.52	140.38
2742	NYSE	V	Thu, Feb 7, 2019	139.92	141.06	139.21	140.17
2741	NYSE	V	Wed, Feb 6, 2019	141.96	142.42	141.05	141.49
2740	NYSE	V	Tue, Feb 5, 2019	142.00	142.95	141.83	142.53
2739	NYSE	V	Mon, Feb 4, 2019	139.79	141.52	139.18	141.50
2738	NYSE	V	Fri, Feb 1, 2019	135.39	140.35	135.26	140.15
2737	NYSE	V	Thu, Jan 31, 2019	134.39	135.73	133.30	135.01
2736	NYSE	V	Wed, Jan 30, 2019	136.10	137.90	135.51	137.60
2735	NYSE	V	Tue, Jan 29, 2019	136.59	136.69	134.11	135.00
2734	NYSE	V	Mon, Jan 28, 2019	137.51	137.51	134.81	135.99
2733	NYSE	V	Fri, Jan 25, 2019	139.00	139.90	137.97	138.67
2732	NYSE	V	Thu, Jan 24, 2019	137.11	138.32	136.52	137.70
2731	NYSE	V	Wed, Jan 23, 2019	138.77	138.98	136.15	137.01
2730	NYSE	V	Tue, Jan 22, 2019	137.90	139.52	136.98	138.05
2729	NYSE	V	Fri, Jan 18, 2019	138.31	138.60	136.64	138.50
2728	NYSE	V	Thu, Jan 17, 2019	136.97	137.91	136.59	137.28
2727	NYSE	V	Wed, Jan 16, 2019	138.40	138.87	137.07	137.34
2726	NYSE	V	Tue, Jan 15, 2019	136.96	137.72	135.25	137.34
2725	NYSE	V	Mon, Jan 14, 2019	136.99	138.13	136.65	137.10
2724	NYSE	V	Fri, Jan 11, 2019	137.75	138.60	137.41	138.06
2723	NYSE	V	Thu, Jan 10, 2019	136.81	138.82	136.36	138.67
2722	NYSE	V	Wed, Jan 9, 2019	138.30	139.48	137.62	138.41
2721	NYSE	V	Tue, Jan 8, 2019	137.97	138.19	135.96	136.80
2720	NYSE	V	Mon, Jan 7, 2019	134.45	137.17	134.04	136.06
2719	NYSE	V	Fri, Jan 4, 2019	130.44	134.59	130.13	133.65
2718	NYSE	V	Thu, Jan 3, 2019	131.21	131.28	127.88	128.13
2717	NYSE	V	Wed, Jan 2, 2019	130.00	133.74	129.60	132.92
2716	NYSE	V	Mon, Dec 31, 2018	131.68	132.44	130.23	131.94
2715	NYSE	V	Fri, Dec 28, 2018	133.08	133.62	129.66	130.94
2714	NYSE	V	Thu, Dec 27, 2018	127.99	132.01	126.52	132.01
2713	NYSE	V	Wed, Dec 26, 2018	123.02	130.24	123.00	130.23
2712	NYSE	V	Mon, Dec 24, 2018	122.08	125.21	121.60	121.73
2711	NYSE	V	Fri, Dec 21, 2018	127.18	130.33	122.95	124.26
2710	NYSE	V	Thu, Dec 20, 2018	130.16	132.01	127.15	128.76
2709	NYSE	V	Wed, Dec 19, 2018	132.93	135.87	129.52	131.26
2708	NYSE	V	Tue, Dec 18, 2018	132.29	134.17	131.80	132.66
2707	NYSE	V	Mon, Dec 17, 2018	134.21	134.43	130.69	131.40
2706	NYSE	V	Fri, Dec 14, 2018	135.69	136.72	134.55	135.09
2705	NYSE	V	Thu, Dec 13, 2018	138.30	139.13	136.15	137.54
2704	NYSE	V	Wed, Dec 12, 2018	139.30	140.88	137.75	137.80
2703	NYSE	V	Tue, Dec 11, 2018	139.94	140.05	135.92	136.81
2702	NYSE	V	Mon, Dec 10, 2018	136.25	138.27	134.86	137.88
2701	NYSE	V	Fri, Dec 7, 2018	140.82	142.13	135.99	137.11
2700	NYSE	V	Thu, Dec 6, 2018	135.04	141.11	133.48	141.05
2699	NYSE	V	Tue, Dec 4, 2018	143.13	144.35	138.50	138.64
2698	NYSE	V	Mon, Dec 3, 2018	145.00	145.72	143.86	145.00
2697	NYSE	V	Fri, Nov 30, 2018	139.01	142.26	138.63	141.71
2696	NYSE	V	Thu, Nov 29, 2018	140.69	140.70	138.71	139.10
2695	NYSE	V	Wed, Nov 28, 2018	137.07	141.54	136.87	141.38
2694	NYSE	V	Tue, Nov 27, 2018	135.28	136.31	134.12	135.91
2693	NYSE	V	Mon, Nov 26, 2018	134.60	136.52	134.25	135.94
2692	NYSE	V	Fri, Nov 23, 2018	132.59	134.25	132.49	132.87
2691	NYSE	V	Wed, Nov 21, 2018	134.36	135.78	133.63	134.42
2690	NYSE	V	Tue, Nov 20, 2018	130.31	134.53	129.54	133.37
2689	NYSE	V	Mon, Nov 19, 2018	140.47	140.57	134.25	134.76
2688	NYSE	V	Fri, Nov 16, 2018	140.42	141.84	139.92	140.18
2687	NYSE	V	Thu, Nov 15, 2018	138.85	141.91	137.93	141.84
2686	NYSE	V	Wed, Nov 14, 2018	142.02	142.60	138.41	139.24
2685	NYSE	V	Tue, Nov 13, 2018	140.35	141.90	139.01	139.72
2684	NYSE	V	Mon, Nov 12, 2018	143.42	143.64	139.17	139.72
2683	NYSE	V	Fri, Nov 9, 2018	144.20	144.57	142.36	143.93
2682	NYSE	V	Thu, Nov 8, 2018	144.60	145.46	143.65	145.23
2681	NYSE	V	Wed, Nov 7, 2018	142.34	144.90	142.32	144.78
2680	NYSE	V	Tue, Nov 6, 2018	139.80	140.91	139.72	140.79
2679	NYSE	V	Mon, Nov 5, 2018	139.80	140.21	138.07	139.80
2678	NYSE	V	Fri, Nov 2, 2018	141.11	141.45	137.85	139.78
2677	NYSE	V	Thu, Nov 1, 2018	139.00	140.87	137.49	140.83
2676	NYSE	V	Wed, Oct 31, 2018	134.99	139.12	134.99	137.85
2675	NYSE	V	Tue, Oct 30, 2018	133.08	134.86	129.79	132.76
2674	NYSE	V	Mon, Oct 29, 2018	139.61	141.51	132.27	134.33
2673	NYSE	V	Fri, Oct 26, 2018	137.98	139.87	136.06	137.74
2672	NYSE	V	Thu, Oct 25, 2018	135.45	140.90	132.50	140.52
2671	NYSE	V	Wed, Oct 24, 2018	139.70	140.18	134.00	134.26
2670	NYSE	V	Tue, Oct 23, 2018	136.89	140.04	135.59	139.12
2669	NYSE	V	Mon, Oct 22, 2018	140.97	141.54	139.51	140.64
2668	NYSE	V	Fri, Oct 19, 2018	139.90	142.19	139.38	140.08
2667	NYSE	V	Thu, Oct 18, 2018	142.46	142.46	137.95	139.29
2666	NYSE	V	Wed, Oct 17, 2018	142.34	142.86	140.73	142.45
2665	NYSE	V	Tue, Oct 16, 2018	138.71	142.14	138.68	141.74
2664	NYSE	V	Mon, Oct 15, 2018	139.90	140.06	137.22	137.23
2663	NYSE	V	Fri, Oct 12, 2018	138.48	140.98	137.43	140.06
2662	NYSE	V	Thu, Oct 11, 2018	134.09	137.24	132.26	133.73
2661	NYSE	V	Wed, Oct 10, 2018	142.57	142.69	135.21	135.52
2660	NYSE	V	Tue, Oct 9, 2018	141.46	143.29	141.12	142.31
2659	NYSE	V	Mon, Oct 8, 2018	145.01	145.01	140.18	141.89
2658	NYSE	V	Fri, Oct 5, 2018	146.64	147.41	144.40	145.36
2657	NYSE	V	Thu, Oct 4, 2018	149.18	149.28	146.10	146.76
2656	NYSE	V	Wed, Oct 3, 2018	150.71	150.71	149.19	149.37
2655	NYSE	V	Tue, Oct 2, 2018	150.84	150.84	149.17	149.67
2654	NYSE	V	Mon, Oct 1, 2018	150.89	151.56	150.61	150.79
2653	NYSE	V	Fri, Sep 28, 2018	149.81	150.37	149.55	150.09
2652	NYSE	V	Thu, Sep 27, 2018	149.90	150.64	149.56	150.02
2651	NYSE	V	Wed, Sep 26, 2018	150.00	150.42	149.04	149.27
2650	NYSE	V	Tue, Sep 25, 2018	149.71	149.96	149.10	149.58
2649	NYSE	V	Mon, Sep 24, 2018	149.16	149.65	147.27	149.11
2648	NYSE	V	Fri, Sep 21, 2018	149.95	150.26	149.35	150.05
2647	NYSE	V	Thu, Sep 20, 2018	147.99	149.49	147.20	149.24
2646	NYSE	V	Wed, Sep 19, 2018	148.28	148.82	147.25	147.42
2645	NYSE	V	Tue, Sep 18, 2018	146.20	148.09	145.95	147.63
2644	NYSE	V	Mon, Sep 17, 2018	147.83	147.90	145.83	146.18
2643	NYSE	V	Fri, Sep 14, 2018	147.91	148.37	147.35	147.84
2642	NYSE	V	Thu, Sep 13, 2018	147.15	148.07	147.09	147.63
2641	NYSE	V	Wed, Sep 12, 2018	145.85	146.80	145.07	146.57
2640	NYSE	V	Tue, Sep 11, 2018	143.46	145.52	143.25	145.49
2639	NYSE	V	Mon, Sep 10, 2018	144.13	144.44	143.21	144.08
2638	NYSE	V	Fri, Sep 7, 2018	143.99	144.44	142.75	143.20
2637	NYSE	V	Thu, Sep 6, 2018	143.29	144.70	142.54	144.50
2636	NYSE	V	Wed, Sep 5, 2018	147.00	147.82	142.55	142.67
2635	NYSE	V	Tue, Sep 4, 2018	146.93	147.86	146.67	147.80
2634	NYSE	V	Fri, Aug 31, 2018	146.74	147.64	146.50	146.89
2633	NYSE	V	Thu, Aug 30, 2018	146.82	147.71	146.36	146.74
2632	NYSE	V	Wed, Aug 29, 2018	145.46	147.30	145.42	147.03
2631	NYSE	V	Tue, Aug 28, 2018	145.63	146.17	144.87	145.20
2630	NYSE	V	Mon, Aug 27, 2018	144.99	145.60	144.71	145.40
2629	NYSE	V	Fri, Aug 24, 2018	142.32	144.38	142.32	144.20
2628	NYSE	V	Thu, Aug 23, 2018	141.01	142.45	140.77	142.10
2627	NYSE	V	Wed, Aug 22, 2018	139.85	141.53	139.85	141.14
2626	NYSE	V	Tue, Aug 21, 2018	141.00	141.46	139.80	140.04
2625	NYSE	V	Mon, Aug 20, 2018	141.54	141.60	140.70	140.94
2624	NYSE	V	Fri, Aug 17, 2018	140.78	141.71	140.57	141.33
2623	NYSE	V	Thu, Aug 16, 2018	141.07	141.49	140.42	140.65
2622	NYSE	V	Wed, Aug 15, 2018	140.35	140.69	138.84	139.71
2621	NYSE	V	Tue, Aug 14, 2018	140.30	140.99	139.88	140.76
2620	NYSE	V	Mon, Aug 13, 2018	140.53	141.24	139.83	140.21
2619	NYSE	V	Fri, Aug 10, 2018	139.88	140.74	139.25	139.73
2618	NYSE	V	Thu, Aug 9, 2018	140.73	141.24	139.90	140.01
2617	NYSE	V	Wed, Aug 8, 2018	139.98	140.99	139.83	140.68
2616	NYSE	V	Tue, Aug 7, 2018	139.98	140.69	139.87	140.28
2615	NYSE	V	Mon, Aug 6, 2018	139.65	140.26	139.05	139.71
2614	NYSE	V	Fri, Aug 3, 2018	139.29	139.86	137.94	139.82
2613	NYSE	V	Thu, Aug 2, 2018	137.45	139.19	137.00	138.92
2612	NYSE	V	Wed, Aug 1, 2018	137.74	138.74	137.41	138.25
2611	NYSE	V	Tue, Jul 31, 2018	137.13	138.02	135.63	136.74
2610	NYSE	V	Mon, Jul 30, 2018	140.13	140.42	135.31	136.48
2609	NYSE	V	Fri, Jul 27, 2018	143.08	143.14	139.21	140.71
2608	NYSE	V	Thu, Jul 26, 2018	141.61	142.79	139.53	142.50
2607	NYSE	V	Wed, Jul 25, 2018	140.34	142.77	139.90	142.64
2606	NYSE	V	Tue, Jul 24, 2018	140.99	141.47	139.51	140.03
2605	NYSE	V	Mon, Jul 23, 2018	140.66	140.97	139.64	140.03
2604	NYSE	V	Fri, Jul 20, 2018	140.00	141.47	139.92	140.99
2603	NYSE	V	Thu, Jul 19, 2018	140.95	140.99	139.93	140.13
2602	NYSE	V	Wed, Jul 18, 2018	139.91	141.17	139.37	140.90
2601	NYSE	V	Tue, Jul 17, 2018	138.18	139.91	137.42	139.64
2600	NYSE	V	Mon, Jul 16, 2018	139.42	139.55	138.16	138.46
2599	NYSE	V	Fri, Jul 13, 2018	139.79	140.03	137.54	139.42
2598	NYSE	V	Thu, Jul 12, 2018	139.01	139.95	138.66	139.90
2597	NYSE	V	Wed, Jul 11, 2018	136.63	138.81	136.60	138.15
2596	NYSE	V	Tue, Jul 10, 2018	135.57	137.33	135.34	136.69
2595	NYSE	V	Mon, Jul 9, 2018	134.94	135.97	134.79	135.52
2594	NYSE	V	Fri, Jul 6, 2018	133.58	134.28	132.50	134.09
2593	NYSE	V	Thu, Jul 5, 2018	132.13	133.33	131.83	133.29
2592	NYSE	V	Tue, Jul 3, 2018	133.01	133.41	131.42	131.45
2591	NYSE	V	Mon, Jul 2, 2018	131.96	133.05	131.15	132.50
2590	NYSE	V	Fri, Jun 29, 2018	133.28	134.19	132.45	132.45
2589	NYSE	V	Thu, Jun 28, 2018	131.00	133.12	130.65	132.74
2588	NYSE	V	Wed, Jun 27, 2018	133.01	133.66	131.01	131.02
2587	NYSE	V	Tue, Jun 26, 2018	132.11	133.79	131.61	132.55
2586	NYSE	V	Mon, Jun 25, 2018	134.91	134.91	129.53	130.93
2585	NYSE	V	Fri, Jun 22, 2018	135.60	135.85	134.26	135.33
2584	NYSE	V	Thu, Jun 21, 2018	135.27	136.12	134.26	134.53
2583	NYSE	V	Wed, Jun 20, 2018	135.52	136.69	135.50	135.50
2582	NYSE	V	Tue, Jun 19, 2018	134.56	135.24	133.57	135.11
2581	NYSE	V	Mon, Jun 18, 2018	134.37	136.31	134.12	136.20
2580	NYSE	V	Fri, Jun 15, 2018	135.10	135.73	134.00	135.10
2579	NYSE	V	Thu, Jun 14, 2018	134.96	135.70	134.75	135.00
2578	NYSE	V	Wed, Jun 13, 2018	135.18	135.77	134.31	134.40
2577	NYSE	V	Tue, Jun 12, 2018	134.04	135.13	133.54	134.86
2576	NYSE	V	Mon, Jun 11, 2018	134.90	135.19	133.81	133.91
2575	NYSE	V	Fri, Jun 8, 2018	133.44	134.92	133.23	134.74
2574	NYSE	V	Thu, Jun 7, 2018	136.36	136.58	133.05	133.84
2573	NYSE	V	Wed, Jun 6, 2018	134.00	136.31	133.61	136.28
2572	NYSE	V	Tue, Jun 5, 2018	133.38	133.62	132.70	133.56
2571	NYSE	V	Mon, Jun 4, 2018	131.94	133.57	131.43	133.07
2570	NYSE	V	Fri, Jun 1, 2018	131.84	132.51	130.36	130.85
2569	NYSE	V	Thu, May 31, 2018	130.65	131.58	129.98	130.72
2568	NYSE	V	Wed, May 30, 2018	130.20	131.10	129.87	130.64
2567	NYSE	V	Tue, May 29, 2018	130.39	131.05	129.06	129.69
2566	NYSE	V	Fri, May 25, 2018	131.88	132.10	130.93	131.28
2565	NYSE	V	Thu, May 24, 2018	131.82	132.21	130.50	131.89
2564	NYSE	V	Wed, May 23, 2018	130.06	131.91	129.80	131.88
2563	NYSE	V	Tue, May 22, 2018	131.00	131.78	130.50	130.71
2562	NYSE	V	Mon, May 21, 2018	130.95	131.51	129.99	130.66
2561	NYSE	V	Fri, May 18, 2018	129.62	130.34	129.07	129.93
2560	NYSE	V	Thu, May 17, 2018	130.58	130.80	129.61	129.93
2559	NYSE	V	Wed, May 16, 2018	131.09	131.40	130.54	130.68
2558	NYSE	V	Tue, May 15, 2018	130.56	131.40	129.90	131.10
2557	NYSE	V	Mon, May 14, 2018	132.43	132.50	130.67	131.21
2556	NYSE	V	Fri, May 11, 2018	131.00	132.09	130.23	131.82
2555	NYSE	V	Thu, May 10, 2018	131.29	131.75	130.72	131.00
2554	NYSE	V	Wed, May 9, 2018	130.01	131.00	129.59	130.84
2553	NYSE	V	Tue, May 8, 2018	129.14	129.97	128.31	129.90
2552	NYSE	V	Mon, May 7, 2018	128.40	129.52	128.25	129.26
2551	NYSE	V	Fri, May 4, 2018	126.33	128.36	126.07	128.16
2550	NYSE	V	Thu, May 3, 2018	125.81	127.46	125.32	127.18
2549	NYSE	V	Wed, May 2, 2018	127.88	128.10	126.00	126.38
2548	NYSE	V	Tue, May 1, 2018	126.86	127.57	125.51	127.51
2547	NYSE	V	Mon, Apr 30, 2018	126.74	127.90	126.66	126.88
2546	NYSE	V	Fri, Apr 27, 2018	126.44	127.06	125.39	126.01
2545	NYSE	V	Thu, Apr 26, 2018	125.14	127.59	123.78	127.08
2544	NYSE	V	Wed, Apr 25, 2018	121.14	121.35	119.37	121.21
2543	NYSE	V	Tue, Apr 24, 2018	124.87	125.04	120.55	121.27
2542	NYSE	V	Mon, Apr 23, 2018	124.30	124.97	123.90	124.46
2541	NYSE	V	Fri, Apr 20, 2018	124.06	124.82	123.31	124.20
2540	NYSE	V	Thu, Apr 19, 2018	124.31	124.72	123.15	123.96
2539	NYSE	V	Wed, Apr 18, 2018	124.06	124.87	123.38	124.48
2538	NYSE	V	Tue, Apr 17, 2018	122.91	124.26	122.52	123.80
2537	NYSE	V	Mon, Apr 16, 2018	122.11	122.87	121.51	121.88
2536	NYSE	V	Fri, Apr 13, 2018	121.73	122.47	120.65	120.75
2535	NYSE	V	Thu, Apr 12, 2018	120.40	121.98	120.39	121.07
2534	NYSE	V	Wed, Apr 11, 2018	119.99	121.66	119.62	119.78
2533	NYSE	V	Tue, Apr 10, 2018	120.56	121.16	119.64	120.72
2532	NYSE	V	Mon, Apr 9, 2018	118.63	120.67	118.63	118.79
2531	NYSE	V	Fri, Apr 6, 2018	120.18	120.56	117.12	117.70
2530	NYSE	V	Thu, Apr 5, 2018	121.00	122.01	120.37	121.19
2529	NYSE	V	Wed, Apr 4, 2018	116.90	120.12	116.71	119.81
2528	NYSE	V	Tue, Apr 3, 2018	118.89	119.99	117.49	119.20
2527	NYSE	V	Mon, Apr 2, 2018	119.27	119.83	116.76	118.39
2526	NYSE	V	Thu, Mar 29, 2018	117.68	120.59	117.04	119.62
2525	NYSE	V	Wed, Mar 28, 2018	116.93	118.07	116.03	116.99
2524	NYSE	V	Tue, Mar 27, 2018	121.52	121.60	116.74	117.40
2523	NYSE	V	Mon, Mar 26, 2018	119.09	120.74	117.80	120.64
2522	NYSE	V	Fri, Mar 23, 2018	119.89	120.73	116.76	117.00
2521	NYSE	V	Thu, Mar 22, 2018	122.20	122.68	119.70	119.99
2520	NYSE	V	Wed, Mar 21, 2018	124.90	125.44	123.07	123.22
2519	NYSE	V	Tue, Mar 20, 2018	123.38	125.17	123.30	124.91
2518	NYSE	V	Mon, Mar 19, 2018	123.94	124.31	122.28	123.21
2517	NYSE	V	Fri, Mar 16, 2018	123.85	125.05	123.33	124.53
2516	NYSE	V	Thu, Mar 15, 2018	123.13	124.42	122.70	123.41
2515	NYSE	V	Wed, Mar 14, 2018	124.04	124.04	121.90	122.58
2514	NYSE	V	Tue, Mar 13, 2018	124.25	125.00	122.90	123.20
2513	NYSE	V	Mon, Mar 12, 2018	124.75	124.98	123.48	124.24
2512	NYSE	V	Fri, Mar 9, 2018	123.25	124.79	122.87	124.51
2511	NYSE	V	Thu, Mar 8, 2018	121.96	122.82	121.17	122.22
2510	NYSE	V	Wed, Mar 7, 2018	120.03	122.24	119.70	121.85
2509	NYSE	V	Tue, Mar 6, 2018	122.83	123.24	120.67	121.06
2508	NYSE	V	Mon, Mar 5, 2018	120.45	122.31	119.44	121.88
2507	NYSE	V	Fri, Mar 2, 2018	119.09	120.98	117.86	120.77
2506	NYSE	V	Thu, Mar 1, 2018	123.26	124.00	119.62	120.40
2505	NYSE	V	Wed, Feb 28, 2018	123.65	124.98	122.88	122.94
2504	NYSE	V	Tue, Feb 27, 2018	124.70	125.30	123.35	123.37
2503	NYSE	V	Mon, Feb 26, 2018	123.58	124.60	123.32	124.59
2502	NYSE	V	Fri, Feb 23, 2018	121.57	122.96	121.22	122.93
2501	NYSE	V	Thu, Feb 22, 2018	120.67	121.38	119.62	120.38
2500	NYSE	V	Wed, Feb 21, 2018	122.05	122.83	120.41	120.43
2499	NYSE	V	Tue, Feb 20, 2018	121.35	123.05	121.02	122.01
2498	NYSE	V	Fri, Feb 16, 2018	121.63	122.99	121.57	121.85
2497	NYSE	V	Thu, Feb 15, 2018	121.70	122.31	119.97	122.28
2496	NYSE	V	Wed, Feb 14, 2018	117.62	120.95	117.50	120.62
2495	NYSE	V	Tue, Feb 13, 2018	117.85	118.80	117.13	118.35
2494	NYSE	V	Mon, Feb 12, 2018	117.79	118.84	116.88	118.47
2493	NYSE	V	Fri, Feb 9, 2018	114.55	117.21	111.02	116.32
2492	NYSE	V	Thu, Feb 8, 2018	119.53	119.82	113.54	113.86
2491	NYSE	V	Wed, Feb 7, 2018	120.09	122.46	119.21	119.65
2490	NYSE	V	Tue, Feb 6, 2018	115.20	120.30	113.25	119.97
2489	NYSE	V	Mon, Feb 5, 2018	118.70	121.13	115.01	116.27
2488	NYSE	V	Fri, Feb 2, 2018	123.72	123.72	120.70	120.91
2487	NYSE	V	Thu, Feb 1, 2018	124.74	126.26	124.10	125.72
2486	NYSE	V	Wed, Jan 31, 2018	123.78	124.48	123.04	124.23
2485	NYSE	V	Tue, Jan 30, 2018	123.82	124.29	122.84	123.55
2484	NYSE	V	Mon, Jan 29, 2018	126.74	126.88	124.69	124.84
2483	NYSE	V	Fri, Jan 26, 2018	125.77	126.38	124.76	126.32
2482	NYSE	V	Thu, Jan 25, 2018	125.00	125.47	124.63	125.22
2481	NYSE	V	Wed, Jan 24, 2018	125.05	125.45	123.71	124.55
2480	NYSE	V	Tue, Jan 23, 2018	124.60	125.51	124.21	124.65
2479	NYSE	V	Mon, Jan 22, 2018	122.87	124.33	122.40	124.33
2478	NYSE	V	Fri, Jan 19, 2018	123.05	123.65	121.92	122.70
2477	NYSE	V	Thu, Jan 18, 2018	122.52	123.20	122.03	123.11
2476	NYSE	V	Wed, Jan 17, 2018	121.20	122.16	120.73	121.98
2475	NYSE	V	Tue, Jan 16, 2018	121.18	121.94	119.91	120.39
2474	NYSE	V	Fri, Jan 12, 2018	120.12	120.35	119.71	120.09
2473	NYSE	V	Thu, Jan 11, 2018	118.80	119.98	118.68	119.84
2472	NYSE	V	Wed, Jan 10, 2018	118.69	119.05	117.46	118.98
2471	NYSE	V	Tue, Jan 9, 2018	119.97	119.97	118.66	119.11
2470	NYSE	V	Mon, Jan 8, 2018	118.61	120.48	118.07	119.34
2469	NYSE	V	Fri, Jan 5, 2018	116.99	119.00	116.42	118.86
2468	NYSE	V	Thu, Jan 4, 2018	116.25	117.36	116.03	116.08
2467	NYSE	V	Wed, Jan 3, 2018	114.95	115.79	114.66	115.65
2466	NYSE	V	Tue, Jan 2, 2018	114.57	115.08	113.95	114.51
2465	NYSE	V	Fri, Dec 29, 2017	114.75	114.89	114.02	114.02
2464	NYSE	V	Thu, Dec 28, 2017	114.30	114.92	113.99	114.35
2463	NYSE	V	Wed, Dec 27, 2017	112.69	114.07	112.65	114.02
2462	NYSE	V	Tue, Dec 26, 2017	112.07	113.44	112.07	112.99
2461	NYSE	V	Fri, Dec 22, 2017	112.39	113.11	112.25	112.69
2460	NYSE	V	Thu, Dec 21, 2017	112.60	113.10	112.32	112.41
2459	NYSE	V	Wed, Dec 20, 2017	112.72	113.10	111.99	112.12
2458	NYSE	V	Tue, Dec 19, 2017	113.28	113.28	112.08	112.14
2457	NYSE	V	Mon, Dec 18, 2017	114.69	114.75	113.25	113.55
2456	NYSE	V	Fri, Dec 15, 2017	113.97	114.20	112.39	113.82
2455	NYSE	V	Thu, Dec 14, 2017	113.55	114.09	112.92	112.92
2454	NYSE	V	Wed, Dec 13, 2017	113.75	114.37	113.19	113.31
2453	NYSE	V	Tue, Dec 12, 2017	112.37	113.73	112.00	113.46
2452	NYSE	V	Mon, Dec 11, 2017	112.50	113.35	112.16	112.37
2451	NYSE	V	Fri, Dec 8, 2017	112.13	112.61	111.82	112.60
2450	NYSE	V	Thu, Dec 7, 2017	109.77	111.41	109.45	111.40
2449	NYSE	V	Wed, Dec 6, 2017	108.49	110.17	108.26	109.74
2448	NYSE	V	Tue, Dec 5, 2017	107.54	109.24	106.60	108.58
2447	NYSE	V	Mon, Dec 4, 2017	111.33	111.45	106.97	108.89
2446	NYSE	V	Fri, Dec 1, 2017	112.38	112.44	109.76	110.73
2445	NYSE	V	Thu, Nov 30, 2017	110.50	112.59	110.03	112.59
2444	NYSE	V	Wed, Nov 29, 2017	113.62	113.62	106.90	109.86
2443	NYSE	V	Tue, Nov 28, 2017	112.60	113.62	112.56	113.36
2442	NYSE	V	Mon, Nov 27, 2017	112.00	112.54	111.91	112.38
2441	NYSE	V	Fri, Nov 24, 2017	111.31	112.16	111.14	111.97
2440	NYSE	V	Wed, Nov 22, 2017	111.50	111.66	110.70	110.82
2439	NYSE	V	Tue, Nov 21, 2017	110.45	111.49	110.30	111.45
2438	NYSE	V	Mon, Nov 20, 2017	109.95	110.68	109.69	109.95
2437	NYSE	V	Fri, Nov 17, 2017	110.69	110.91	109.70	109.82
2436	NYSE	V	Thu, Nov 16, 2017	110.75	111.44	110.57	111.02
2435	NYSE	V	Wed, Nov 15, 2017	111.34	111.87	110.14	110.05
2434	NYSE	V	Tue, Nov 14, 2017	111.08	112.04	110.81	111.98
2433	NYSE	V	Mon, Nov 13, 2017	111.55	111.86	111.34	111.40
2432	NYSE	V	Fri, Nov 10, 2017	111.71	111.98	111.28	111.88
2431	NYSE	V	Thu, Nov 9, 2017	111.80	112.22	110.93	112.14
2430	NYSE	V	Wed, Nov 8, 2017	112.01	112.91	111.82	112.47
2429	NYSE	V	Tue, Nov 7, 2017	112.25	112.47	111.56	112.09
2428	NYSE	V	Mon, Nov 6, 2017	111.36	112.15	111.20	111.92
2427	NYSE	V	Fri, Nov 3, 2017	110.94	111.42	110.51	111.36
2426	NYSE	V	Thu, Nov 2, 2017	111.02	111.37	110.20	110.98
2425	NYSE	V	Wed, Nov 1, 2017	110.50	111.40	110.42	111.07
2424	NYSE	V	Tue, Oct 31, 2017	110.58	110.69	108.66	109.98
2423	NYSE	V	Mon, Oct 30, 2017	109.67	110.24	108.92	110.04
2422	NYSE	V	Fri, Oct 27, 2017	110.07	110.13	108.69	109.71
2421	NYSE	V	Thu, Oct 26, 2017	110.38	110.74	109.67	109.80
2420	NYSE	V	Wed, Oct 25, 2017	109.41	110.61	108.00	109.49
2419	NYSE	V	Tue, Oct 24, 2017	107.56	108.64	107.18	108.41
2418	NYSE	V	Mon, Oct 23, 2017	108.05	108.23	107.10	107.53
2417	NYSE	V	Fri, Oct 20, 2017	107.70	107.70	106.97	107.55
2416	NYSE	V	Thu, Oct 19, 2017	107.27	107.78	106.90	107.02
2415	NYSE	V	Wed, Oct 18, 2017	107.62	108.00	107.46	107.80
2414	NYSE	V	Tue, Oct 17, 2017	108.25	108.42	107.30	107.54
2413	NYSE	V	Mon, Oct 16, 2017	108.79	109.05	107.16	108.30
2412	NYSE	V	Fri, Oct 13, 2017	108.50	109.26	108.40	108.66
2411	NYSE	V	Thu, Oct 12, 2017	108.50	108.71	107.90	108.11
2410	NYSE	V	Wed, Oct 11, 2017	107.70	108.59	107.60	108.44
2409	NYSE	V	Tue, Oct 10, 2017	107.58	107.60	106.82	107.31
2408	NYSE	V	Mon, Oct 9, 2017	106.60	107.65	106.54	107.01
2407	NYSE	V	Fri, Oct 6, 2017	106.29	106.96	105.87	106.73
2406	NYSE	V	Thu, Oct 5, 2017	105.60	106.25	105.15	106.24
2405	NYSE	V	Wed, Oct 4, 2017	105.71	105.74	104.90	105.31
2404	NYSE	V	Tue, Oct 3, 2017	105.65	105.90	105.29	105.59
2403	NYSE	V	Mon, Oct 2, 2017	105.54	105.99	105.10	105.44
2402	NYSE	V	Fri, Sep 29, 2017	104.75	105.43	104.69	105.24
2401	NYSE	V	Thu, Sep 28, 2017	103.75	104.98	103.74	104.58
2400	NYSE	V	Wed, Sep 27, 2017	103.07	104.12	102.90	103.89
2399	NYSE	V	Tue, Sep 26, 2017	103.11	104.02	102.88	102.94
2398	NYSE	V	Mon, Sep 25, 2017	105.50	105.65	102.75	103.02
2397	NYSE	V	Fri, Sep 22, 2017	105.21	105.68	105.06	105.56
2396	NYSE	V	Thu, Sep 21, 2017	105.00	105.61	104.65	105.31
2395	NYSE	V	Wed, Sep 20, 2017	105.50	105.77	104.46	104.97
2394	NYSE	V	Tue, Sep 19, 2017	105.13	105.93	104.83	105.41
2393	NYSE	V	Mon, Sep 18, 2017	105.35	105.52	104.62	104.83
2392	NYSE	V	Fri, Sep 15, 2017	105.74	106.14	104.95	105.30
2391	NYSE	V	Thu, Sep 14, 2017	105.50	106.84	105.50	106.08
2390	NYSE	V	Wed, Sep 13, 2017	106.26	106.26	105.24	105.83
2389	NYSE	V	Tue, Sep 12, 2017	106.64	106.64	105.76	106.21
2388	NYSE	V	Mon, Sep 11, 2017	105.48	106.15	105.15	106.15
2387	NYSE	V	Fri, Sep 8, 2017	104.33	104.77	104.06	104.43
2386	NYSE	V	Thu, Sep 7, 2017	103.71	105.44	103.61	104.56
2385	NYSE	V	Wed, Sep 6, 2017	103.34	103.75	103.10	103.18
2384	NYSE	V	Tue, Sep 5, 2017	103.40	103.46	102.26	103.01
2383	NYSE	V	Fri, Sep 1, 2017	104.04	104.08	103.44	103.90
2382	NYSE	V	Thu, Aug 31, 2017	104.06	104.19	103.03	103.52
2381	NYSE	V	Wed, Aug 30, 2017	103.70	104.00	103.52	103.73
2380	NYSE	V	Tue, Aug 29, 2017	102.92	104.07	102.64	103.77
2379	NYSE	V	Mon, Aug 28, 2017	103.65	103.83	103.26	103.78
2378	NYSE	V	Fri, Aug 25, 2017	103.65	103.88	103.16	103.35
2377	NYSE	V	Thu, Aug 24, 2017	103.32	103.50	102.64	103.22
2376	NYSE	V	Wed, Aug 23, 2017	103.77	103.97	102.99	103.18
2375	NYSE	V	Tue, Aug 22, 2017	103.44	104.20	103.14	104.07
2374	NYSE	V	Mon, Aug 21, 2017	102.62	103.35	102.33	103.22
2373	NYSE	V	Fri, Aug 18, 2017	102.08	103.09	101.94	102.51
2372	NYSE	V	Thu, Aug 17, 2017	103.33	103.53	102.16	102.16
2371	NYSE	V	Wed, Aug 16, 2017	102.76	103.93	102.64	103.32
2370	NYSE	V	Tue, Aug 15, 2017	102.36	102.78	101.97	102.46
2369	NYSE	V	Mon, Aug 14, 2017	100.98	102.11	100.75	101.87
2368	NYSE	V	Fri, Aug 11, 2017	99.55	100.30	99.53	100.09
2367	NYSE	V	Thu, Aug 10, 2017	100.54	100.88	99.43	99.49
2366	NYSE	V	Wed, Aug 9, 2017	100.76	101.30	100.60	100.97
2365	NYSE	V	Tue, Aug 8, 2017	101.50	101.72	100.93	101.28
2364	NYSE	V	Mon, Aug 7, 2017	100.92	101.54	100.59	101.49
2363	NYSE	V	Fri, Aug 4, 2017	100.96	101.34	100.61	100.89
2362	NYSE	V	Thu, Aug 3, 2017	100.94	101.10	100.33	100.59
2361	NYSE	V	Wed, Aug 2, 2017	101.03	101.28	100.24	101.28
2360	NYSE	V	Tue, Aug 1, 2017	100.36	101.07	99.96	100.87
2359	NYSE	V	Mon, Jul 31, 2017	99.50	100.00	99.14	99.56
2358	NYSE	V	Fri, Jul 28, 2017	99.12	99.59	98.51	99.15
2357	NYSE	V	Thu, Jul 27, 2017	100.97	101.18	98.55	99.57
2356	NYSE	V	Wed, Jul 26, 2017	100.01	100.99	99.86	100.85
2355	NYSE	V	Tue, Jul 25, 2017	100.65	100.85	99.80	99.99
2354	NYSE	V	Mon, Jul 24, 2017	99.55	100.42	99.14	100.37
2353	NYSE	V	Fri, Jul 21, 2017	99.60	100.49	99.09	99.60
2352	NYSE	V	Thu, Jul 20, 2017	99.11	99.14	97.93	98.11
2351	NYSE	V	Wed, Jul 19, 2017	97.64	98.33	97.55	98.25
2350	NYSE	V	Tue, Jul 18, 2017	96.85	97.75	96.61	97.58
2349	NYSE	V	Mon, Jul 17, 2017	97.11	97.29	96.59	96.83
2348	NYSE	V	Fri, Jul 14, 2017	96.14	97.37	96.12	96.93
2347	NYSE	V	Thu, Jul 13, 2017	96.42	96.65	95.77	95.94
2346	NYSE	V	Wed, Jul 12, 2017	95.98	96.45	95.63	96.18
2345	NYSE	V	Tue, Jul 11, 2017	95.08	95.63	94.93	95.41
2344	NYSE	V	Mon, Jul 10, 2017	94.15	95.37	94.15	95.09
2343	NYSE	V	Fri, Jul 7, 2017	93.50	94.41	93.50	93.92
2342	NYSE	V	Thu, Jul 6, 2017	93.45	93.97	93.19	93.25
2341	NYSE	V	Wed, Jul 5, 2017	93.75	94.40	93.72	94.01
2340	NYSE	V	Mon, Jul 3, 2017	94.38	94.41	93.35	93.35
2339	NYSE	V	Fri, Jun 30, 2017	94.38	94.62	93.78	93.78
2338	NYSE	V	Thu, Jun 29, 2017	95.79	95.79	94.01	94.42
2337	NYSE	V	Wed, Jun 28, 2017	95.15	96.40	94.66	96.23
2336	NYSE	V	Tue, Jun 27, 2017	95.15	95.34	94.63	94.90
2335	NYSE	V	Mon, Jun 26, 2017	95.80	96.27	95.10	95.22
2334	NYSE	V	Fri, Jun 23, 2017	94.16	95.65	93.89	95.58
2333	NYSE	V	Thu, Jun 22, 2017	94.49	94.51	93.87	93.95
2332	NYSE	V	Wed, Jun 21, 2017	94.61	94.77	94.07	94.54
2331	NYSE	V	Tue, Jun 20, 2017	94.79	94.96	94.33	94.38
2330	NYSE	V	Mon, Jun 19, 2017	94.75	94.85	94.25	94.79
2329	NYSE	V	Fri, Jun 16, 2017	94.31	94.44	93.74	94.17
2328	NYSE	V	Thu, Jun 15, 2017	94.44	94.53	93.53	94.17
2327	NYSE	V	Wed, Jun 14, 2017	95.32	96.00	94.95	95.32
2326	NYSE	V	Tue, Jun 13, 2017	94.00	95.34	93.97	95.08
2325	NYSE	V	Mon, Jun 12, 2017	93.69	94.04	92.80	93.50
2324	NYSE	V	Fri, Jun 9, 2017	96.09	96.25	93.71	94.56
2323	NYSE	V	Thu, Jun 8, 2017	95.87	96.12	95.29	96.09
2322	NYSE	V	Wed, Jun 7, 2017	96.03	96.22	95.76	96.09
2321	NYSE	V	Tue, Jun 6, 2017	96.27	96.60	95.56	95.79
2320	NYSE	V	Mon, Jun 5, 2017	96.32	96.59	96.11	96.55
2319	NYSE	V	Fri, Jun 2, 2017	95.41	96.19	95.41	96.15
2318	NYSE	V	Thu, Jun 1, 2017	95.40	95.45	94.61	95.40
2317	NYSE	V	Wed, May 31, 2017	95.08	95.53	94.46	95.23
2316	NYSE	V	Tue, May 30, 2017	94.66	94.88	94.34	94.72
2315	NYSE	V	Fri, May 26, 2017	95.00	95.12	94.39	94.67
2314	NYSE	V	Thu, May 25, 2017	95.09	95.38	94.89	95.04
2313	NYSE	V	Wed, May 24, 2017	94.02	94.99	94.02	94.81
2312	NYSE	V	Tue, May 23, 2017	93.56	94.07	93.47	93.86
2311	NYSE	V	Mon, May 22, 2017	92.53	93.60	92.43	93.31
2310	NYSE	V	Fri, May 19, 2017	91.98	92.81	91.71	92.48
2309	NYSE	V	Thu, May 18, 2017	91.36	92.48	91.36	91.71
2308	NYSE	V	Wed, May 17, 2017	92.48	92.76	91.71	91.76
2307	NYSE	V	Tue, May 16, 2017	93.35	93.72	92.97	92.99
2306	NYSE	V	Mon, May 15, 2017	92.73	93.42	92.72	93.23
2305	NYSE	V	Fri, May 12, 2017	92.19	92.78	91.98	92.73
2304	NYSE	V	Thu, May 11, 2017	92.12	92.31	91.62	92.10
2303	NYSE	V	Wed, May 10, 2017	91.70	92.41	91.68	92.25
2302	NYSE	V	Tue, May 9, 2017	91.90	92.14	91.83	92.00
2301	NYSE	V	Mon, May 8, 2017	92.05	92.16	91.52	91.92
2300	NYSE	V	Fri, May 5, 2017	92.90	92.98	91.76	92.09
2299	NYSE	V	Thu, May 4, 2017	92.70	92.85	92.25	92.62
2298	NYSE	V	Wed, May 3, 2017	92.40	92.55	91.98	92.44
2297	NYSE	V	Tue, May 2, 2017	91.62	92.75	91.53	92.54
2296	NYSE	V	Mon, May 1, 2017	91.29	91.67	91.14	91.26
2295	NYSE	V	Fri, Apr 28, 2017	91.39	91.55	90.98	91.22
2294	NYSE	V	Thu, Apr 27, 2017	91.95	92.00	91.28	91.60
2293	NYSE	V	Wed, Apr 26, 2017	92.02	92.48	91.75	91.82
2292	NYSE	V	Tue, Apr 25, 2017	91.99	92.35	91.58	92.11
2291	NYSE	V	Mon, Apr 24, 2017	92.15	92.50	91.01	91.85
2290	NYSE	V	Fri, Apr 21, 2017	92.77	92.80	91.02	91.15
2289	NYSE	V	Thu, Apr 20, 2017	90.14	91.50	89.90	91.15
2288	NYSE	V	Wed, Apr 19, 2017	90.09	90.62	89.60	89.75
2287	NYSE	V	Tue, Apr 18, 2017	89.64	89.92	89.24	89.73
2286	NYSE	V	Mon, Apr 17, 2017	89.09	89.90	88.75	89.81
2285	NYSE	V	Thu, Apr 13, 2017	88.47	89.78	88.43	88.87
2284	NYSE	V	Wed, Apr 12, 2017	88.70	89.21	88.56	88.68
2283	NYSE	V	Tue, Apr 11, 2017	88.60	88.85	88.13	88.85
2282	NYSE	V	Mon, Apr 10, 2017	88.62	89.25	88.52	88.86
2281	NYSE	V	Fri, Apr 7, 2017	88.97	89.24	88.52	88.74
2280	NYSE	V	Thu, Apr 6, 2017	89.00	89.26	88.78	89.09
2279	NYSE	V	Wed, Apr 5, 2017	89.13	90.20	88.95	89.03
2278	NYSE	V	Tue, Apr 4, 2017	89.01	89.33	88.66	88.78
2277	NYSE	V	Mon, Apr 3, 2017	89.14	89.46	88.40	89.36
2276	NYSE	V	Fri, Mar 31, 2017	88.98	89.35	88.87	88.87
2275	NYSE	V	Thu, Mar 30, 2017	89.08	89.10	88.60	89.01
2274	NYSE	V	Wed, Mar 29, 2017	88.99	89.39	88.56	89.18
2273	NYSE	V	Tue, Mar 28, 2017	89.12	89.42	88.49	89.12
2272	NYSE	V	Mon, Mar 27, 2017	88.31	88.99	88.07	88.95
2271	NYSE	V	Fri, Mar 24, 2017	89.06	89.61	88.97	89.19
2270	NYSE	V	Thu, Mar 23, 2017	88.47	89.39	88.42	88.86
2269	NYSE	V	Wed, Mar 22, 2017	87.85	89.04	87.85	88.52
2268	NYSE	V	Tue, Mar 21, 2017	89.49	89.71	88.00	88.06
2267	NYSE	V	Mon, Mar 20, 2017	90.29	92.05	88.97	89.18
2266	NYSE	V	Fri, Mar 17, 2017	90.25	90.63	90.17	90.24
2265	NYSE	V	Thu, Mar 16, 2017	90.31	90.33	89.47	90.04
2264	NYSE	V	Wed, Mar 15, 2017	89.75	90.10	89.41	89.92
2263	NYSE	V	Tue, Mar 14, 2017	89.93	90.03	89.24	89.55
2262	NYSE	V	Mon, Mar 13, 2017	89.80	90.31	89.61	90.11
2261	NYSE	V	Fri, Mar 10, 2017	89.50	89.86	89.10	89.73
2260	NYSE	V	Thu, Mar 9, 2017	89.02	89.50	88.71	89.11
2259	NYSE	V	Wed, Mar 8, 2017	89.17	89.30	88.87	88.96
2258	NYSE	V	Tue, Mar 7, 2017	88.99	89.30	88.85	89.06
2257	NYSE	V	Mon, Mar 6, 2017	88.53	89.27	88.27	88.94
2256	NYSE	V	Fri, Mar 3, 2017	88.31	88.91	88.18	88.79
2255	NYSE	V	Thu, Mar 2, 2017	89.00	89.13	88.10	88.53
2254	NYSE	V	Wed, Mar 1, 2017	88.74	89.14	88.42	88.99
2253	NYSE	V	Tue, Feb 28, 2017	88.16	88.38	87.76	87.94
2252	NYSE	V	Mon, Feb 27, 2017	88.32	88.38	87.91	88.00
2251	NYSE	V	Fri, Feb 24, 2017	87.36	88.43	87.30	88.43
2250	NYSE	V	Thu, Feb 23, 2017	88.23	88.49	87.87	88.18
2249	NYSE	V	Wed, Feb 22, 2017	87.61	88.15	87.51	87.80
2248	NYSE	V	Tue, Feb 21, 2017	87.51	88.04	87.17	87.92
2247	NYSE	V	Fri, Feb 17, 2017	87.27	87.68	86.98	87.46
2246	NYSE	V	Thu, Feb 16, 2017	87.55	87.68	86.79	87.41
2245	NYSE	V	Wed, Feb 15, 2017	87.02	87.54	86.70	87.54
2244	NYSE	V	Tue, Feb 14, 2017	86.52	86.97	86.26	86.69
2243	NYSE	V	Mon, Feb 13, 2017	86.20	86.70	86.00	86.44
2242	NYSE	V	Fri, Feb 10, 2017	85.80	86.14	85.23	85.90
2241	NYSE	V	Thu, Feb 9, 2017	85.37	85.77	84.88	85.58
2240	NYSE	V	Wed, Feb 8, 2017	85.80	85.84	85.08	85.09
2239	NYSE	V	Tue, Feb 7, 2017	85.96	86.35	85.67	85.78
2238	NYSE	V	Mon, Feb 6, 2017	86.07	86.10	85.51	85.83
2237	NYSE	V	Fri, Feb 3, 2017	85.74	86.82	85.11	86.08
2236	NYSE	V	Thu, Feb 2, 2017	82.14	82.70	81.57	82.30
2235	NYSE	V	Wed, Feb 1, 2017	82.90	83.09	82.05	82.44
2234	NYSE	V	Tue, Jan 31, 2017	82.13	83.28	82.10	82.71
2233	NYSE	V	Mon, Jan 30, 2017	83.47	83.74	82.66	83.70
2232	NYSE	V	Fri, Jan 27, 2017	83.32	83.80	82.92	83.77
2231	NYSE	V	Thu, Jan 26, 2017	83.92	83.92	83.08	83.24
2230	NYSE	V	Wed, Jan 25, 2017	83.79	84.27	83.45	83.90
2229	NYSE	V	Tue, Jan 24, 2017	82.40	83.49	81.85	83.23
2228	NYSE	V	Mon, Jan 23, 2017	81.70	82.30	81.50	82.15
2227	NYSE	V	Fri, Jan 20, 2017	82.09	82.28	81.61	81.84
2226	NYSE	V	Thu, Jan 19, 2017	81.79	81.85	81.41	81.73
2225	NYSE	V	Wed, Jan 18, 2017	81.27	81.83	80.98	81.59
2224	NYSE	V	Tue, Jan 17, 2017	80.76	81.49	80.76	81.26
2223	NYSE	V	Fri, Jan 13, 2017	81.02	81.85	80.79	81.17
2222	NYSE	V	Thu, Jan 12, 2017	81.05	81.47	80.51	81.37
2221	NYSE	V	Wed, Jan 11, 2017	81.25	81.80	80.91	81.80
2220	NYSE	V	Tue, Jan 10, 2017	81.70	81.90	81.13	81.31
2219	NYSE	V	Mon, Jan 9, 2017	82.28	82.45	81.65	81.75
2218	NYSE	V	Fri, Jan 6, 2017	81.30	82.49	80.94	82.21
2217	NYSE	V	Thu, Jan 5, 2017	80.34	81.53	80.22	81.09
2216	NYSE	V	Wed, Jan 4, 2017	79.44	80.26	79.36	80.15
2215	NYSE	V	Tue, Jan 3, 2017	78.76	79.91	78.49	79.50
2214	NYSE	V	Fri, Dec 30, 2016	78.43	78.54	77.94	78.02
2213	NYSE	V	Thu, Dec 29, 2016	78.49	78.84	78.30	78.33
2212	NYSE	V	Wed, Dec 28, 2016	78.40	78.65	77.97	78.30
2211	NYSE	V	Tue, Dec 27, 2016	78.27	78.85	78.23	78.35
2210	NYSE	V	Fri, Dec 23, 2016	78.08	78.48	77.90	78.15
2209	NYSE	V	Thu, Dec 22, 2016	78.02	78.06	77.19	77.90
2208	NYSE	V	Wed, Dec 21, 2016	78.48	78.55	77.98	78.14
2207	NYSE	V	Tue, Dec 20, 2016	78.41	78.58	77.69	78.36
2206	NYSE	V	Mon, Dec 19, 2016	78.04	78.60	78.02	78.10
2205	NYSE	V	Fri, Dec 16, 2016	79.22	79.46	78.17	78.35
2204	NYSE	V	Thu, Dec 15, 2016	79.37	80.39	79.13	79.50
2203	NYSE	V	Wed, Dec 14, 2016	79.28	79.98	79.12	79.13
2202	NYSE	V	Tue, Dec 13, 2016	78.81	79.50	78.25	79.20
2201	NYSE	V	Mon, Dec 12, 2016	78.99	79.03	77.92	78.50
2200	NYSE	V	Fri, Dec 9, 2016	79.15	79.93	78.83	79.14
2199	NYSE	V	Thu, Dec 8, 2016	79.68	79.87	78.97	79.28
2198	NYSE	V	Wed, Dec 7, 2016	77.27	79.49	77.25	79.31
2197	NYSE	V	Tue, Dec 6, 2016	77.94	77.97	76.71	77.11
2196	NYSE	V	Mon, Dec 5, 2016	76.63	77.60	76.55	77.31
2195	NYSE	V	Fri, Dec 2, 2016	75.40	76.25	75.17	75.72
2194	NYSE	V	Thu, Dec 1, 2016	77.57	77.62	75.25	75.43
2193	NYSE	V	Wed, Nov 30, 2016	79.45	79.45	77.28	77.32
2192	NYSE	V	Tue, Nov 29, 2016	79.12	79.58	78.95	79.15
2191	NYSE	V	Mon, Nov 28, 2016	79.66	80.01	79.05	79.08
2190	NYSE	V	Fri, Nov 25, 2016	79.99	80.37	79.74	80.13
2189	NYSE	V	Wed, Nov 23, 2016	79.98	79.99	78.95	79.57
2188	NYSE	V	Tue, Nov 22, 2016	81.69	81.69	79.26	79.93
2187	NYSE	V	Mon, Nov 21, 2016	81.23	81.78	80.90	81.69
2186	NYSE	V	Fri, Nov 18, 2016	81.15	81.50	80.53	80.82
2185	NYSE	V	Thu, Nov 17, 2016	80.32	81.20	80.18	81.07
2184	NYSE	V	Wed, Nov 16, 2016	78.79	80.19	78.76	80.08
2183	NYSE	V	Tue, Nov 15, 2016	78.23	79.54	77.80	78.41
2182	NYSE	V	Mon, Nov 14, 2016	82.02	82.22	77.30	78.38
2181	NYSE	V	Fri, Nov 11, 2016	81.59	82.63	81.52	81.88
2180	NYSE	V	Thu, Nov 10, 2016	83.30	83.96	81.42	81.87
2179	NYSE	V	Wed, Nov 9, 2016	81.81	83.30	81.22	83.24
2178	NYSE	V	Tue, Nov 8, 2016	82.39	83.16	82.15	82.88
2177	NYSE	V	Mon, Nov 7, 2016	81.64	82.53	81.45	82.51
2176	NYSE	V	Fri, Nov 4, 2016	80.65	81.24	80.33	80.36
2175	NYSE	V	Thu, Nov 3, 2016	80.75	81.13	80.54	80.65
2174	NYSE	V	Wed, Nov 2, 2016	80.89	81.38	80.52	80.58
2173	NYSE	V	Tue, Nov 1, 2016	82.64	82.69	81.33	81.62
2172	NYSE	V	Mon, Oct 31, 2016	82.44	82.90	82.36	82.51
2171	NYSE	V	Fri, Oct 28, 2016	82.52	83.36	82.11	82.22
2170	NYSE	V	Thu, Oct 27, 2016	81.96	82.27	81.61	81.92
2169	NYSE	V	Wed, Oct 26, 2016	81.62	82.26	81.41	81.75
2168	NYSE	V	Tue, Oct 25, 2016	82.15	82.99	81.70	82.03
2167	NYSE	V	Mon, Oct 24, 2016	83.27	83.59	82.71	83.17
2166	NYSE	V	Fri, Oct 21, 2016	82.02	82.54	81.58	82.35
2165	NYSE	V	Thu, Oct 20, 2016	83.05	83.10	82.17	82.50
2164	NYSE	V	Wed, Oct 19, 2016	81.65	82.87	81.65	82.81
2163	NYSE	V	Tue, Oct 18, 2016	81.50	82.37	81.35	81.58
2162	NYSE	V	Mon, Oct 17, 2016	82.58	82.69	82.04	82.15
2161	NYSE	V	Fri, Oct 14, 2016	82.04	83.19	82.04	82.45
2160	NYSE	V	Thu, Oct 13, 2016	81.65	82.13	81.11	81.87
2159	NYSE	V	Wed, Oct 12, 2016	81.84	82.54	81.82	82.25
2158	NYSE	V	Tue, Oct 11, 2016	82.68	82.79	81.57	82.04
2157	NYSE	V	Mon, Oct 10, 2016	83.13	83.54	82.94	83.12
2156	NYSE	V	Fri, Oct 7, 2016	83.49	83.70	82.64	82.88
2155	NYSE	V	Thu, Oct 6, 2016	83.12	83.48	82.88	83.36
2154	NYSE	V	Wed, Oct 5, 2016	82.96	83.45	82.90	83.35
2153	NYSE	V	Tue, Oct 4, 2016	83.28	83.53	82.58	82.73
2152	NYSE	V	Mon, Oct 3, 2016	82.42	83.11	82.30	82.86
2151	NYSE	V	Fri, Sep 30, 2016	82.16	83.04	81.68	82.70
2150	NYSE	V	Thu, Sep 29, 2016	82.72	83.06	81.79	81.92
2149	NYSE	V	Wed, Sep 28, 2016	82.38	83.01	81.94	82.97
2148	NYSE	V	Tue, Sep 27, 2016	81.79	82.38	81.50	82.16
2147	NYSE	V	Mon, Sep 26, 2016	82.15	82.26	81.69	81.81
2146	NYSE	V	Fri, Sep 23, 2016	83.33	83.45	82.52	82.54
2145	NYSE	V	Thu, Sep 22, 2016	83.42	83.79	83.20	83.36
2144	NYSE	V	Wed, Sep 21, 2016	82.92	83.25	82.27	83.22
2143	NYSE	V	Tue, Sep 20, 2016	82.97	83.23	82.32	82.48
2142	NYSE	V	Mon, Sep 19, 2016	82.43	83.04	82.23	82.51
2141	NYSE	V	Fri, Sep 16, 2016	81.74	82.26	81.42	82.07
2140	NYSE	V	Thu, Sep 15, 2016	81.42	82.13	81.19	82.01
2139	NYSE	V	Wed, Sep 14, 2016	81.46	82.22	81.45	81.49
2138	NYSE	V	Tue, Sep 13, 2016	82.41	82.44	81.62	81.89
2137	NYSE	V	Mon, Sep 12, 2016	81.34	83.13	81.18	82.97
2136	NYSE	V	Fri, Sep 9, 2016	82.40	82.81	81.33	81.33
2135	NYSE	V	Thu, Sep 8, 2016	83.02	83.63	82.59	82.97
2134	NYSE	V	Wed, Sep 7, 2016	82.48	83.26	82.36	83.24
2133	NYSE	V	Tue, Sep 6, 2016	82.00	82.53	81.81	82.53
2132	NYSE	V	Fri, Sep 2, 2016	81.57	82.15	81.50	82.00
2131	NYSE	V	Thu, Sep 1, 2016	81.14	81.55	80.97	81.30
2130	NYSE	V	Wed, Aug 31, 2016	80.95	81.20	80.71	80.90
2129	NYSE	V	Tue, Aug 30, 2016	81.00	81.19	80.72	81.17
2128	NYSE	V	Mon, Aug 29, 2016	80.54	80.99	80.54	80.87
2127	NYSE	V	Fri, Aug 26, 2016	80.62	81.14	80.17	80.57
2126	NYSE	V	Thu, Aug 25, 2016	80.29	80.52	80.00	80.32
2125	NYSE	V	Wed, Aug 24, 2016	80.80	80.98	80.19	80.29
2124	NYSE	V	Tue, Aug 23, 2016	81.37	81.76	80.80	80.80
2123	NYSE	V	Mon, Aug 22, 2016	80.34	81.08	79.96	81.06
2122	NYSE	V	Fri, Aug 19, 2016	80.01	80.47	79.74	80.47
2121	NYSE	V	Thu, Aug 18, 2016	80.01	80.59	79.91	80.27
2120	NYSE	V	Wed, Aug 17, 2016	80.71	80.87	80.40	80.84
2119	NYSE	V	Tue, Aug 16, 2016	80.42	80.91	80.22	80.67
2118	NYSE	V	Mon, Aug 15, 2016	80.13	81.15	80.02	80.91
2117	NYSE	V	Fri, Aug 12, 2016	79.80	80.08	79.65	80.02
2116	NYSE	V	Thu, Aug 11, 2016	80.00	80.28	79.84	80.12
2115	NYSE	V	Wed, Aug 10, 2016	79.97	80.22	79.51	79.68
2114	NYSE	V	Tue, Aug 9, 2016	79.96	80.48	79.95	80.06
2113	NYSE	V	Mon, Aug 8, 2016	80.23	80.34	79.80	79.95
2112	NYSE	V	Fri, Aug 5, 2016	79.73	80.24	79.66	80.14
2111	NYSE	V	Thu, Aug 4, 2016	78.83	79.65	78.75	79.48
2110	NYSE	V	Wed, Aug 3, 2016	78.28	78.71	78.21	78.71
2109	NYSE	V	Tue, Aug 2, 2016	78.07	78.47	77.75	78.28
2108	NYSE	V	Mon, Aug 1, 2016	78.31	78.53	77.73	78.26
2107	NYSE	V	Fri, Jul 29, 2016	79.24	79.35	78.00	78.05
2106	NYSE	V	Thu, Jul 28, 2016	78.69	80.00	78.55	79.19
2105	NYSE	V	Wed, Jul 27, 2016	78.46	78.79	77.53	78.53
2104	NYSE	V	Tue, Jul 26, 2016	78.98	79.06	77.94	78.49
2103	NYSE	V	Mon, Jul 25, 2016	80.17	80.17	78.73	78.94
2102	NYSE	V	Fri, Jul 22, 2016	79.98	80.08	78.33	79.91
2101	NYSE	V	Thu, Jul 21, 2016	79.44	79.73	78.40	78.79
2100	NYSE	V	Wed, Jul 20, 2016	78.75	79.75	78.75	79.36
2099	NYSE	V	Tue, Jul 19, 2016	77.75	78.89	77.63	78.72
2098	NYSE	V	Mon, Jul 18, 2016	78.35	78.70	78.23	78.31
2097	NYSE	V	Fri, Jul 15, 2016	78.65	78.75	78.05	78.30
2096	NYSE	V	Thu, Jul 14, 2016	78.06	78.54	77.69	78.14
2095	NYSE	V	Wed, Jul 13, 2016	77.68	77.78	77.20	77.46
2094	NYSE	V	Tue, Jul 12, 2016	76.68	77.57	76.55	77.48
2093	NYSE	V	Mon, Jul 11, 2016	76.81	77.19	76.39	76.52
2092	NYSE	V	Fri, Jul 8, 2016	75.30	76.55	74.79	76.42
2091	NYSE	V	Thu, Jul 7, 2016	74.32	75.29	74.27	74.51
2090	NYSE	V	Wed, Jul 6, 2016	74.12	74.75	73.83	74.06
2089	NYSE	V	Tue, Jul 5, 2016	74.25	74.97	73.83	74.67
2088	NYSE	V	Fri, Jul 1, 2016	74.50	75.94	74.10	74.48
2087	NYSE	V	Thu, Jun 30, 2016	76.99	77.14	73.80	74.17
2086	NYSE	V	Wed, Jun 29, 2016	75.98	76.76	75.71	76.74
2085	NYSE	V	Tue, Jun 28, 2016	75.04	75.50	74.49	75.16
2084	NYSE	V	Mon, Jun 27, 2016	74.18	74.58	73.25	73.34
2083	NYSE	V	Fri, Jun 24, 2016	74.80	76.04	74.45	75.05
2082	NYSE	V	Thu, Jun 23, 2016	77.76	78.24	76.87	78.23
2081	NYSE	V	Wed, Jun 22, 2016	77.58	77.76	76.53	76.53
2080	NYSE	V	Tue, Jun 21, 2016	77.81	78.01	77.15	77.33
2079	NYSE	V	Mon, Jun 20, 2016	78.30	78.38	77.32	77.34
2078	NYSE	V	Fri, Jun 17, 2016	78.32	78.33	76.83	76.99
2077	NYSE	V	Thu, Jun 16, 2016	77.89	78.52	77.14	78.35
2076	NYSE	V	Wed, Jun 15, 2016	78.57	78.84	78.05	78.17
2075	NYSE	V	Tue, Jun 14, 2016	78.12	78.75	77.96	78.57
2074	NYSE	V	Mon, Jun 13, 2016	79.00	80.18	78.38	78.40
2073	NYSE	V	Fri, Jun 10, 2016	80.75	80.75	79.84	80.18
2072	NYSE	V	Thu, Jun 9, 2016	81.23	81.54	80.98	81.26
2071	NYSE	V	Wed, Jun 8, 2016	80.60	81.71	80.47	81.65
2070	NYSE	V	Tue, Jun 7, 2016	80.70	81.00	80.54	80.60
2069	NYSE	V	Mon, Jun 6, 2016	80.29	80.90	80.17	80.54
2068	NYSE	V	Fri, Jun 3, 2016	79.55	80.20	79.16	79.94
2067	NYSE	V	Thu, Jun 2, 2016	79.27	79.95	78.93	79.95
2066	NYSE	V	Wed, Jun 1, 2016	78.69	79.32	78.57	79.22
2065	NYSE	V	Tue, May 31, 2016	79.86	79.87	78.76	78.94
2064	NYSE	V	Fri, May 27, 2016	78.84	79.66	78.84	79.66
2063	NYSE	V	Thu, May 26, 2016	79.40	79.40	78.87	79.00
2062	NYSE	V	Wed, May 25, 2016	79.50	79.67	78.95	79.06
2061	NYSE	V	Tue, May 24, 2016	77.66	79.50	77.66	79.38
2060	NYSE	V	Mon, May 23, 2016	77.76	77.99	77.14	77.21
2059	NYSE	V	Fri, May 20, 2016	77.34	78.04	77.18	77.67
2058	NYSE	V	Thu, May 19, 2016	76.87	77.25	76.22	76.88
2057	NYSE	V	Wed, May 18, 2016	76.71	77.88	76.40	77.43
2056	NYSE	V	Tue, May 17, 2016	77.57	77.92	76.52	76.79
2055	NYSE	V	Mon, May 16, 2016	77.02	78.06	76.96	77.80
2054	NYSE	V	Fri, May 13, 2016	77.71	78.28	76.83	76.83
2053	NYSE	V	Thu, May 12, 2016	77.80	78.19	77.07	77.89
2052	NYSE	V	Wed, May 11, 2016	79.14	79.33	77.29	77.30
2051	NYSE	V	Tue, May 10, 2016	78.42	79.33	78.41	79.20
2050	NYSE	V	Mon, May 9, 2016	77.69	78.36	77.58	78.22
2049	NYSE	V	Fri, May 6, 2016	77.23	77.80	76.78	77.72
2048	NYSE	V	Thu, May 5, 2016	77.14	77.70	77.01	77.36
2047	NYSE	V	Wed, May 4, 2016	76.56	77.38	76.35	77.07
2046	NYSE	V	Tue, May 3, 2016	77.43	78.36	76.93	77.19
2045	NYSE	V	Mon, May 2, 2016	77.81	78.47	77.16	78.46
2044	NYSE	V	Fri, Apr 29, 2016	77.52	78.01	76.86	77.24
2043	NYSE	V	Thu, Apr 28, 2016	78.35	79.27	77.60	77.68
2042	NYSE	V	Wed, Apr 27, 2016	78.41	79.00	78.17	78.76
2041	NYSE	V	Tue, Apr 26, 2016	78.45	78.70	78.11	78.53
2040	NYSE	V	Mon, Apr 25, 2016	78.69	78.84	77.82	78.14
2039	NYSE	V	Fri, Apr 22, 2016	78.00	79.36	77.28	79.11
2038	NYSE	V	Thu, Apr 21, 2016	81.50	81.67	80.68	80.79
2037	NYSE	V	Wed, Apr 20, 2016	80.88	81.64	80.55	81.15
2036	NYSE	V	Tue, Apr 19, 2016	81.50	81.73	80.37	80.75
2035	NYSE	V	Mon, Apr 18, 2016	80.20	81.55	79.83	81.45
2034	NYSE	V	Fri, Apr 15, 2016	80.25	80.69	79.90	80.08
2033	NYSE	V	Thu, Apr 14, 2016	79.76	80.67	79.31	80.33
2032	NYSE	V	Wed, Apr 13, 2016	79.03	79.93	78.91	79.71
2031	NYSE	V	Tue, Apr 12, 2016	77.72	78.55	77.65	78.52
2030	NYSE	V	Mon, Apr 11, 2016	78.36	78.78	77.77	77.82
2029	NYSE	V	Fri, Apr 8, 2016	78.08	78.62	77.81	78.03
2028	NYSE	V	Thu, Apr 7, 2016	77.71	77.98	77.19	77.58
2027	NYSE	V	Wed, Apr 6, 2016	77.08	78.28	77.00	78.21
2026	NYSE	V	Tue, Apr 5, 2016	77.83	77.83	77.83	76.97
2025	NYSE	V	Mon, Apr 4, 2016	77.97	78.31	77.53	77.83
2024	NYSE	V	Fri, Apr 1, 2016	76.25	78.25	75.80	77.59
2023	NYSE	V	Thu, Mar 31, 2016	76.62	76.92	75.95	76.48
2022	NYSE	V	Wed, Mar 30, 2016	75.90	77.00	75.84	76.78
2021	NYSE	V	Tue, Mar 29, 2016	74.02	75.59	73.92	75.38
2020	NYSE	V	Mon, Mar 28, 2016	74.14	74.27	73.72	74.08
2019	NYSE	V	Thu, Mar 24, 2016	73.65	74.16	73.41	74.14
2018	NYSE	V	Wed, Mar 23, 2016	72.95	74.17	72.77	73.91
2017	NYSE	V	Tue, Mar 22, 2016	73.24	73.65	72.93	72.96
2016	NYSE	V	Mon, Mar 21, 2016	73.58	73.94	73.15	73.77
2015	NYSE	V	Fri, Mar 18, 2016	73.50	74.10	73.13	73.78
2014	NYSE	V	Thu, Mar 17, 2016	72.28	73.67	72.17	73.14
2013	NYSE	V	Wed, Mar 16, 2016	71.68	72.83	71.51	72.37
2012	NYSE	V	Tue, Mar 15, 2016	71.18	71.91	70.66	71.91
2011	NYSE	V	Mon, Mar 14, 2016	71.60	71.72	70.95	71.49
2010	NYSE	V	Fri, Mar 11, 2016	71.15	72.01	70.68	71.63
2009	NYSE	V	Thu, Mar 10, 2016	71.14	71.40	69.58	70.22
2008	NYSE	V	Wed, Mar 9, 2016	71.00	71.08	69.90	70.68
2007	NYSE	V	Tue, Mar 8, 2016	71.50	71.52	70.51	70.62
2006	NYSE	V	Mon, Mar 7, 2016	73.39	73.45	71.35	71.94
2005	NYSE	V	Fri, Mar 4, 2016	73.91	73.91	73.91	73.90
2004	NYSE	V	Thu, Mar 3, 2016	74.48	74.50	73.36	73.91
2003	NYSE	V	Wed, Mar 2, 2016	74.50	74.60	73.66	74.30
2002	NYSE	V	Tue, Mar 1, 2016	72.99	74.64	72.90	74.64
2001	NYSE	V	Mon, Feb 29, 2016	72.86	73.90	72.39	72.39
2000	NYSE	V	Fri, Feb 26, 2016	73.74	73.91	72.69	72.73
1999	NYSE	V	Thu, Feb 25, 2016	71.96	73.34	71.94	73.27
1998	NYSE	V	Wed, Feb 24, 2016	71.25	72.20	70.38	71.85
1997	NYSE	V	Tue, Feb 23, 2016	72.95	73.12	71.99	72.15
1996	NYSE	V	Mon, Feb 22, 2016	72.30	73.19	72.10	73.06
1995	NYSE	V	Fri, Feb 19, 2016	71.03	71.72	70.30	71.53
1994	NYSE	V	Thu, Feb 18, 2016	71.89	72.25	71.02	71.24
1993	NYSE	V	Wed, Feb 17, 2016	71.73	72.12	71.30	72.03
1992	NYSE	V	Tue, Feb 16, 2016	71.41	71.75	70.40	71.10
1991	NYSE	V	Fri, Feb 12, 2016	69.44	70.47	69.12	70.42
1990	NYSE	V	Thu, Feb 11, 2016	67.79	69.07	67.43	68.47
1989	NYSE	V	Wed, Feb 10, 2016	69.14	71.03	69.07	70.15
1988	NYSE	V	Tue, Feb 9, 2016	66.39	69.48	66.12	68.33
1987	NYSE	V	Mon, Feb 8, 2016	69.95	70.04	66.30	67.77
1986	NYSE	V	Fri, Feb 5, 2016	73.56	73.61	70.55	71.54
1985	NYSE	V	Thu, Feb 4, 2016	74.10	74.63	72.76	73.68
1984	NYSE	V	Wed, Feb 3, 2016	73.76	74.63	72.43	74.38
1983	NYSE	V	Tue, Feb 2, 2016	73.50	74.21	73.13	73.40
1982	NYSE	V	Mon, Feb 1, 2016	74.08	74.78	73.25	74.38
1981	NYSE	V	Fri, Jan 29, 2016	70.43	74.50	68.76	74.49
1980	NYSE	V	Thu, Jan 28, 2016	71.42	71.85	69.33	69.33
1979	NYSE	V	Wed, Jan 27, 2016	71.98	72.48	70.58	70.91
1978	NYSE	V	Tue, Jan 26, 2016	72.18	72.27	71.55	71.88
1977	NYSE	V	Mon, Jan 25, 2016	72.76	72.91	71.58	71.74
1976	NYSE	V	Fri, Jan 22, 2016	72.67	73.18	72.13	72.70
1975	NYSE	V	Thu, Jan 21, 2016	70.72	72.33	70.10	71.56
1974	NYSE	V	Wed, Jan 20, 2016	69.96	71.41	69.04	70.68
1973	NYSE	V	Tue, Jan 19, 2016	72.94	73.02	70.66	71.39
1972	NYSE	V	Fri, Jan 15, 2016	71.94	72.95	70.66	71.83
1971	NYSE	V	Thu, Jan 14, 2016	73.15	74.52	72.66	73.80
1970	NYSE	V	Wed, Jan 13, 2016	75.27	75.39	72.99	73.10
1969	NYSE	V	Tue, Jan 12, 2016	74.52	75.00	74.02	74.76
1968	NYSE	V	Mon, Jan 11, 2016	73.11	74.08	72.66	73.92
1967	NYSE	V	Fri, Jan 8, 2016	74.06	74.51	72.75	72.88
1966	NYSE	V	Thu, Jan 7, 2016	73.76	75.09	73.35	73.79
1965	NYSE	V	Wed, Jan 6, 2016	75.00	75.85	74.85	75.27
1964	NYSE	V	Tue, Jan 5, 2016	76.25	76.51	75.54	76.27
1963	NYSE	V	Mon, Jan 4, 2016	76.06	76.38	75.01	75.70
1962	NYSE	V	Thu, Dec 31, 2015	78.24	78.80	77.55	77.55
1961	NYSE	V	Wed, Dec 30, 2015	79.07	79.19	78.26	78.35
1960	NYSE	V	Tue, Dec 29, 2015	79.00	79.39	78.90	79.21
1959	NYSE	V	Mon, Dec 28, 2015	78.04	78.65	77.82	78.53
1958	NYSE	V	Thu, Dec 24, 2015	78.35	78.71	78.18	78.26
1957	NYSE	V	Wed, Dec 23, 2015	78.08	78.66	77.56	78.56
1956	NYSE	V	Tue, Dec 22, 2015	77.43	77.49	76.66	77.38
1955	NYSE	V	Mon, Dec 21, 2015	76.90	77.36	76.40	77.17
1954	NYSE	V	Fri, Dec 18, 2015	78.04	78.19	76.28	76.32
1953	NYSE	V	Thu, Dec 17, 2015	79.98	80.28	78.63	78.69
1952	NYSE	V	Wed, Dec 16, 2015	79.45	79.98	78.15	79.86
1951	NYSE	V	Tue, Dec 15, 2015	78.37	79.45	78.21	78.62
1950	NYSE	V	Mon, Dec 14, 2015	76.20	77.33	75.58	76.87
1949	NYSE	V	Fri, Dec 11, 2015	77.14	77.14	75.52	76.11
1948	NYSE	V	Thu, Dec 10, 2015	77.91	79.11	77.63	78.12
1947	NYSE	V	Wed, Dec 9, 2015	78.83	79.75	77.40	77.88
1946	NYSE	V	Tue, Dec 8, 2015	78.98	79.67	78.36	79.07
1945	NYSE	V	Mon, Dec 7, 2015	80.13	80.49	79.07	79.55
1944	NYSE	V	Fri, Dec 4, 2015	78.58	80.40	78.45	80.40
1943	NYSE	V	Thu, Dec 3, 2015	79.36	79.77	78.08	78.29
1942	NYSE	V	Wed, Dec 2, 2015	79.83	80.15	78.97	79.04
1941	NYSE	V	Tue, Dec 1, 2015	79.53	79.93	78.77	79.91
1940	NYSE	V	Mon, Nov 30, 2015	80.06	80.13	78.96	79.01
1939	NYSE	V	Fri, Nov 27, 2015	79.64	80.15	79.61	79.84
1938	NYSE	V	Wed, Nov 25, 2015	79.78	80.09	79.56	79.56
1937	NYSE	V	Tue, Nov 24, 2015	79.23	80.20	79.21	79.79
1936	NYSE	V	Mon, Nov 23, 2015	80.59	80.78	79.56	80.11
1935	NYSE	V	Fri, Nov 20, 2015	80.59	81.00	79.98	80.19
1934	NYSE	V	Thu, Nov 19, 2015	80.60	81.01	79.85	80.15
1933	NYSE	V	Wed, Nov 18, 2015	78.96	80.50	78.74	80.46
1932	NYSE	V	Tue, Nov 17, 2015	78.94	79.28	78.47	78.83
1931	NYSE	V	Mon, Nov 16, 2015	77.79	78.91	77.58	78.90
1930	NYSE	V	Fri, Nov 13, 2015	78.02	78.97	77.77	78.11
1929	NYSE	V	Thu, Nov 12, 2015	78.86	79.15	78.14	78.31
1928	NYSE	V	Wed, Nov 11, 2015	79.85	80.25	79.17	79.18
1927	NYSE	V	Tue, Nov 10, 2015	77.65	79.53	77.61	79.48
1926	NYSE	V	Mon, Nov 9, 2015	78.40	78.40	77.29	78.04
1925	NYSE	V	Fri, Nov 6, 2015	79.57	79.57	78.32	78.75
1924	NYSE	V	Thu, Nov 5, 2015	78.42	79.71	78.42	79.26
1923	NYSE	V	Wed, Nov 4, 2015	78.37	78.83	77.90	78.35
1922	NYSE	V	Tue, Nov 3, 2015	75.13	78.58	74.81	77.90
1921	NYSE	V	Mon, Nov 2, 2015	75.19	76.21	74.53	75.22
1920	NYSE	V	Fri, Oct 30, 2015	78.72	78.81	77.56	77.58
1919	NYSE	V	Thu, Oct 29, 2015	78.59	78.71	77.93	78.51
1918	NYSE	V	Wed, Oct 28, 2015	77.82	78.89	77.44	78.87
1917	NYSE	V	Tue, Oct 27, 2015	78.03	78.18	77.06	77.52
1916	NYSE	V	Mon, Oct 26, 2015	78.08	78.31	77.09	78.18
1915	NYSE	V	Fri, Oct 23, 2015	77.46	77.63	74.95	77.07
1914	NYSE	V	Thu, Oct 22, 2015	75.89	76.85	75.64	76.42
1913	NYSE	V	Wed, Oct 21, 2015	76.94	76.94	75.31	75.46
1912	NYSE	V	Tue, Oct 20, 2015	76.64	76.89	75.93	76.28
1911	NYSE	V	Mon, Oct 19, 2015	75.93	77.33	75.93	76.99
1910	NYSE	V	Fri, Oct 16, 2015	75.33	76.54	74.79	76.00
1909	NYSE	V	Thu, Oct 15, 2015	74.96	75.41	74.58	75.34
1908	NYSE	V	Wed, Oct 14, 2015	74.84	75.26	73.72	74.20
1907	NYSE	V	Tue, Oct 13, 2015	74.46	75.25	74.15	75.00
1906	NYSE	V	Mon, Oct 12, 2015	73.74	75.43	73.67	74.99
1905	NYSE	V	Fri, Oct 9, 2015	74.04	74.09	73.40	73.98
1904	NYSE	V	Thu, Oct 8, 2015	73.00	73.93	72.83	73.90
1903	NYSE	V	Wed, Oct 7, 2015	72.68	73.23	72.45	73.22
1902	NYSE	V	Tue, Oct 6, 2015	72.22	72.54	71.83	72.08
1901	NYSE	V	Mon, Oct 5, 2015	71.06	72.34	70.92	72.23
1900	NYSE	V	Fri, Oct 2, 2015	68.80	70.73	68.36	70.67
1899	NYSE	V	Thu, Oct 1, 2015	70.09	70.77	68.98	69.99
1898	NYSE	V	Wed, Sep 30, 2015	69.32	69.66	68.26	69.66
1897	NYSE	V	Tue, Sep 29, 2015	67.52	68.70	67.20	68.53
1896	NYSE	V	Mon, Sep 28, 2015	70.19	70.28	67.03	67.20
1895	NYSE	V	Fri, Sep 25, 2015	71.19	71.46	70.21	70.69
1894	NYSE	V	Thu, Sep 24, 2015	70.35	70.63	69.64	70.24
1893	NYSE	V	Wed, Sep 23, 2015	70.16	71.15	69.90	70.95
1892	NYSE	V	Tue, Sep 22, 2015	70.00	70.39	69.31	70.25
1891	NYSE	V	Mon, Sep 21, 2015	70.62	71.32	70.22	70.78
1890	NYSE	V	Fri, Sep 18, 2015	69.82	70.81	69.71	69.79
1889	NYSE	V	Thu, Sep 17, 2015	71.30	72.32	70.50	70.96
1888	NYSE	V	Wed, Sep 16, 2015	70.45	71.11	70.05	70.99
1887	NYSE	V	Tue, Sep 15, 2015	70.48	70.75	69.51	70.51
1886	NYSE	V	Mon, Sep 14, 2015	70.72	70.80	69.62	70.01
1885	NYSE	V	Fri, Sep 11, 2015	69.86	70.81	69.46	70.76
1884	NYSE	V	Thu, Sep 10, 2015	69.50	70.65	69.46	70.23
1883	NYSE	V	Wed, Sep 9, 2015	70.75	71.38	69.43	69.60
1882	NYSE	V	Tue, Sep 8, 2015	70.75	71.01	69.55	70.53
1881	NYSE	V	Fri, Sep 4, 2015	69.29	69.91	68.64	69.16
1880	NYSE	V	Thu, Sep 3, 2015	70.45	71.09	69.99	70.40
1879	NYSE	V	Wed, Sep 2, 2015	69.94	69.95	68.70	69.62
1878	NYSE	V	Tue, Sep 1, 2015	69.41	70.39	68.50	68.96
1877	NYSE	V	Mon, Aug 31, 2015	71.91	72.09	70.82	71.30
1876	NYSE	V	Fri, Aug 28, 2015	72.10	72.67	71.60	72.46
1875	NYSE	V	Thu, Aug 27, 2015	71.94	72.49	70.80	72.40
1874	NYSE	V	Wed, Aug 26, 2015	69.37	70.99	67.90	70.69
1873	NYSE	V	Tue, Aug 25, 2015	71.69	71.80	66.60	66.97
1872	NYSE	V	Mon, Aug 24, 2015	64.16	71.06	60.00	68.36
1871	NYSE	V	Fri, Aug 21, 2015	72.50	73.62	70.96	71.19
1870	NYSE	V	Thu, Aug 20, 2015	73.56	74.53	72.81	73.95
1869	NYSE	V	Wed, Aug 19, 2015	74.20	74.96	73.67	74.40
1868	NYSE	V	Tue, Aug 18, 2015	74.26	74.73	74.01	74.47
1867	NYSE	V	Mon, Aug 17, 2015	74.00	74.44	73.50	74.41
1866	NYSE	V	Fri, Aug 14, 2015	73.85	74.40	73.45	74.22
1865	NYSE	V	Thu, Aug 13, 2015	73.43	74.43	73.38	73.93
1864	NYSE	V	Wed, Aug 12, 2015	72.87	73.84	72.39	73.54
1863	NYSE	V	Tue, Aug 11, 2015	73.81	74.27	73.22	73.36
1862	NYSE	V	Mon, Aug 10, 2015	74.89	75.18	73.85	74.38
1861	NYSE	V	Fri, Aug 7, 2015	73.68	74.31	73.32	74.21
1860	NYSE	V	Thu, Aug 6, 2015	75.30	75.42	73.55	73.58
1859	NYSE	V	Wed, Aug 5, 2015	76.05	76.17	74.92	74.98
1858	NYSE	V	Tue, Aug 4, 2015	75.53	76.08	75.03	75.27
1857	NYSE	V	Mon, Aug 3, 2015	75.59	76.04	75.01	75.77
1856	NYSE	V	Fri, Jul 31, 2015	76.45	76.51	75.32	75.34
1855	NYSE	V	Thu, Jul 30, 2015	75.89	76.76	75.24	76.38
1854	NYSE	V	Wed, Jul 29, 2015	74.95	76.43	74.67	76.01
1853	NYSE	V	Tue, Jul 28, 2015	74.30	75.18	73.85	74.74
1852	NYSE	V	Mon, Jul 27, 2015	74.28	74.71	73.58	73.86
1851	NYSE	V	Fri, Jul 24, 2015	76.78	76.92	74.40	74.80
1850	NYSE	V	Thu, Jul 23, 2015	72.20	72.25	71.20	71.75
1849	NYSE	V	Wed, Jul 22, 2015	71.94	72.15	71.62	71.97
1848	NYSE	V	Tue, Jul 21, 2015	72.84	72.88	71.76	72.02
1847	NYSE	V	Mon, Jul 20, 2015	71.29	73.00	71.23	72.70
1846	NYSE	V	Fri, Jul 17, 2015	70.40	70.96	70.28	70.88
1845	NYSE	V	Thu, Jul 16, 2015	70.43	70.59	69.97	70.57
1844	NYSE	V	Wed, Jul 15, 2015	70.13	70.28	69.69	70.02
1843	NYSE	V	Tue, Jul 14, 2015	69.97	70.30	69.47	70.10
1842	NYSE	V	Mon, Jul 13, 2015	69.05	69.60	68.83	69.52
1841	NYSE	V	Fri, Jul 10, 2015	67.98	68.54	67.91	68.42
1840	NYSE	V	Thu, Jul 9, 2015	67.65	67.94	67.02	67.05
1839	NYSE	V	Wed, Jul 8, 2015	67.01	67.32	66.65	66.73
1838	NYSE	V	Tue, Jul 7, 2015	68.11	68.20	66.53	67.77
1837	NYSE	V	Mon, Jul 6, 2015	67.55	68.12	67.36	68.12
1836	NYSE	V	Thu, Jul 2, 2015	68.15	68.32	67.62	68.24
1835	NYSE	V	Wed, Jul 1, 2015	67.94	68.30	67.53	67.85
1834	NYSE	V	Tue, Jun 30, 2015	67.34	67.48	66.76	67.15
1833	NYSE	V	Mon, Jun 29, 2015	67.99	68.49	66.69	66.72
1832	NYSE	V	Fri, Jun 26, 2015	68.70	69.21	68.41	68.75
1831	NYSE	V	Thu, Jun 25, 2015	69.38	69.38	68.51	68.62
1830	NYSE	V	Wed, Jun 24, 2015	69.11	69.40	68.76	68.86
1829	NYSE	V	Tue, Jun 23, 2015	69.10	69.59	69.09	69.42
1828	NYSE	V	Mon, Jun 22, 2015	69.32	69.44	68.90	69.09
1827	NYSE	V	Fri, Jun 19, 2015	69.27	69.33	68.48	68.69
1826	NYSE	V	Thu, Jun 18, 2015	68.90	69.84	68.88	69.50
1825	NYSE	V	Wed, Jun 17, 2015	69.11	69.41	68.51	68.75
1824	NYSE	V	Tue, Jun 16, 2015	68.45	69.17	68.29	69.01
1823	NYSE	V	Mon, Jun 15, 2015	68.72	68.99	68.17	68.57
1822	NYSE	V	Fri, Jun 12, 2015	69.43	69.74	69.02	69.33
1821	NYSE	V	Thu, Jun 11, 2015	69.70	70.02	69.42	69.64
1820	NYSE	V	Wed, Jun 10, 2015	68.22	69.67	68.11	69.63
1819	NYSE	V	Tue, Jun 9, 2015	67.67	68.09	67.53	67.95
1818	NYSE	V	Mon, Jun 8, 2015	68.19	68.29	67.62	67.68
1817	NYSE	V	Fri, Jun 5, 2015	68.29	68.70	68.00	68.37
1816	NYSE	V	Thu, Jun 4, 2015	68.63	69.15	68.03	68.21
1815	NYSE	V	Wed, Jun 3, 2015	69.26	69.50	68.89	68.95
1814	NYSE	V	Tue, Jun 2, 2015	68.73	69.46	68.01	69.04
1813	NYSE	V	Mon, Jun 1, 2015	69.13	69.45	68.43	69.11
1812	NYSE	V	Fri, May 29, 2015	69.33	69.60	68.52	68.68
1811	NYSE	V	Thu, May 28, 2015	69.48	69.78	68.80	69.56
1810	NYSE	V	Wed, May 27, 2015	68.85	69.74	68.50	69.49
1809	NYSE	V	Tue, May 26, 2015	69.31	69.50	68.31	68.54
1808	NYSE	V	Fri, May 22, 2015	69.30	69.85	69.30	69.62
1807	NYSE	V	Thu, May 21, 2015	69.55	69.87	69.28	69.37
1806	NYSE	V	Wed, May 20, 2015	70.25	70.32	69.48	69.78
1805	NYSE	V	Tue, May 19, 2015	70.14	70.56	70.00	70.16
1804	NYSE	V	Mon, May 18, 2015	69.74	70.24	69.13	70.00
1803	NYSE	V	Fri, May 15, 2015	70.10	70.69	69.31	69.57
1802	NYSE	V	Thu, May 14, 2015	68.96	70.03	68.85	70.00
1801	NYSE	V	Wed, May 13, 2015	68.75	68.88	68.19	68.65
1800	NYSE	V	Tue, May 12, 2015	68.55	69.00	67.97	68.69
1799	NYSE	V	Mon, May 11, 2015	69.30	69.70	68.79	69.02
1798	NYSE	V	Fri, May 8, 2015	67.14	70.16	67.01	69.47
1797	NYSE	V	Thu, May 7, 2015	65.58	66.78	65.54	66.58
1796	NYSE	V	Wed, May 6, 2015	66.15	66.65	65.23	65.67
1795	NYSE	V	Tue, May 5, 2015	65.77	66.39	65.60	65.96
1794	NYSE	V	Mon, May 4, 2015	66.05	66.14	65.47	65.58
1793	NYSE	V	Fri, May 1, 2015	65.22	66.66	65.15	65.77
1792	NYSE	V	Thu, Apr 30, 2015	67.18	67.50	65.42	66.05
1791	NYSE	V	Wed, Apr 29, 2015	66.86	68.46	66.78	67.34
1790	NYSE	V	Tue, Apr 28, 2015	67.31	67.50	66.41	66.77
1789	NYSE	V	Mon, Apr 27, 2015	68.39	68.61	66.93	67.10
1788	NYSE	V	Fri, Apr 24, 2015	68.13	68.18	67.31	67.48
1787	NYSE	V	Thu, Apr 23, 2015	68.20	68.22	67.52	67.72
1786	NYSE	V	Wed, Apr 22, 2015	65.82	69.98	65.79	68.01
1785	NYSE	V	Tue, Apr 21, 2015	65.03	65.83	64.99	65.35
1784	NYSE	V	Mon, Apr 20, 2015	65.00	65.21	64.58	64.72
1783	NYSE	V	Fri, Apr 17, 2015	65.10	65.50	64.35	64.52
1782	NYSE	V	Thu, Apr 16, 2015	65.53	66.01	65.35	65.65
1781	NYSE	V	Wed, Apr 15, 2015	65.60	65.91	65.30	65.68
1780	NYSE	V	Tue, Apr 14, 2015	65.52	65.94	64.88	65.53
1779	NYSE	V	Mon, Apr 13, 2015	66.22	66.80	65.51	65.61
1778	NYSE	V	Fri, Apr 10, 2015	66.69	66.69	65.93	66.34
1777	NYSE	V	Thu, Apr 9, 2015	66.57	66.82	65.76	66.44
1776	NYSE	V	Wed, Apr 8, 2015	65.89	66.84	65.80	66.50
1775	NYSE	V	Tue, Apr 7, 2015	65.38	66.19	65.31	65.80
1774	NYSE	V	Mon, Apr 6, 2015	64.73	65.64	64.41	65.20
1773	NYSE	V	Thu, Apr 2, 2015	64.99	65.62	64.81	65.29
1772	NYSE	V	Wed, Apr 1, 2015	65.45	65.52	64.45	65.18
1771	NYSE	V	Tue, Mar 31, 2015	65.47	66.21	65.39	65.41
1770	NYSE	V	Mon, Mar 30, 2015	66.02	66.32	65.50	65.66
1769	NYSE	V	Fri, Mar 27, 2015	65.52	65.81	65.15	65.54
1768	NYSE	V	Thu, Mar 26, 2015	65.25	66.30	65.02	65.59
1767	NYSE	V	Wed, Mar 25, 2015	67.10	67.43	65.73	65.73
1766	NYSE	V	Tue, Mar 24, 2015	67.10	67.69	66.84	67.10
1765	NYSE	V	Mon, Mar 23, 2015	68.03	68.21	67.07	67.08
1764	NYSE	V	Fri, Mar 20, 2015	67.25	67.70	66.78	67.41
1763	NYSE	V	Thu, Mar 19, 2015	66.83	67.19	65.75	66.81
1762	NYSE	V	Wed, Mar 18, 2015	66.02	67.00	64.75	66.92
1761	NYSE	V	Tue, Mar 17, 2015	67.02	67.09	66.04	66.13
1760	NYSE	V	Mon, Mar 16, 2015	66.72	67.51	66.66	67.26
1759	NYSE	V	Fri, Mar 13, 2015	67.21	67.21	66.13	66.26
1758	NYSE	V	Thu, Mar 12, 2015	66.60	67.50	66.58	67.40
1757	NYSE	V	Wed, Mar 11, 2015	66.41	66.85	65.76	66.19
1756	NYSE	V	Tue, Mar 10, 2015	67.41	67.47	66.30	66.30
1755	NYSE	V	Mon, Mar 9, 2015	67.63	68.05	67.27	67.86
1754	NYSE	V	Fri, Mar 6, 2015	68.35	68.62	67.31	67.34
1753	NYSE	V	Thu, Mar 5, 2015	68.75	68.79	68.44	68.53
1752	NYSE	V	Wed, Mar 4, 2015	68.79	68.79	68.06	68.44
1751	NYSE	V	Tue, Mar 3, 2015	69.66	69.66	68.38	68.83
1750	NYSE	V	Mon, Mar 2, 2015	69.18	69.57	68.61	69.57
1749	NYSE	V	Fri, Feb 27, 2015	68.37	68.55	67.83	67.83
1748	NYSE	V	Thu, Feb 26, 2015	68.30	68.63	68.01	68.44
1747	NYSE	V	Wed, Feb 25, 2015	67.82	68.56	67.82	68.25
1746	NYSE	V	Tue, Feb 24, 2015	68.45	68.45	67.79	68.12
1745	NYSE	V	Mon, Feb 23, 2015	68.24	68.33	67.56	68.25
1744	NYSE	V	Fri, Feb 20, 2015	67.26	68.25	66.77	68.25
1743	NYSE	V	Thu, Feb 19, 2015	67.52	67.52	67.00	67.28
1742	NYSE	V	Wed, Feb 18, 2015	67.72	67.75	67.04	67.28
1741	NYSE	V	Tue, Feb 17, 2015	67.87	68.00	67.47	67.72
1740	NYSE	V	Fri, Feb 13, 2015	68.19	68.19	67.20	67.41
1739	NYSE	V	Thu, Feb 12, 2015	66.91	67.73	66.77	67.73
1738	NYSE	V	Wed, Feb 11, 2015	66.25	66.58	66.06	66.50
1737	NYSE	V	Tue, Feb 10, 2015	66.69	66.97	65.91	66.14
1736	NYSE	V	Mon, Feb 9, 2015	66.85	67.09	66.32	66.37
1735	NYSE	V	Fri, Feb 6, 2015	67.94	68.11	66.51	66.86
1734	NYSE	V	Thu, Feb 5, 2015	66.81	67.95	66.48	67.95
1733	NYSE	V	Wed, Feb 4, 2015	64.90	66.68	64.78	66.22
1732	NYSE	V	Tue, Feb 3, 2015	64.18	65.11	63.69	64.95
1731	NYSE	V	Mon, Feb 2, 2015	64.08	64.08	62.43	63.84
1730	NYSE	V	Fri, Jan 30, 2015	65.10	65.90	63.73	63.73
1729	NYSE	V	Thu, Jan 29, 2015	61.88	62.20	61.29	62.00
1728	NYSE	V	Wed, Jan 28, 2015	63.13	63.25	61.58	61.59
1727	NYSE	V	Tue, Jan 27, 2015	63.45	63.45	62.15	62.75
1726	NYSE	V	Mon, Jan 26, 2015	64.24	64.32	63.45	64.13
1725	NYSE	V	Fri, Jan 23, 2015	64.63	65.16	64.55	64.57
1724	NYSE	V	Thu, Jan 22, 2015	63.86	64.75	63.34	64.40
1723	NYSE	V	Wed, Jan 21, 2015	64.04	64.91	63.63	64.32
1722	NYSE	V	Tue, Jan 20, 2015	64.06	64.92	63.57	64.21
1721	NYSE	V	Fri, Jan 16, 2015	62.98	63.78	62.88	63.74
1720	NYSE	V	Thu, Jan 15, 2015	64.18	64.37	63.09	63.28
1719	NYSE	V	Wed, Jan 14, 2015	64.16	64.65	63.53	63.89
1718	NYSE	V	Tue, Jan 13, 2015	65.51	66.45	64.78	65.20
1717	NYSE	V	Mon, Jan 12, 2015	65.26	65.50	64.79	65.01
1716	NYSE	V	Fri, Jan 9, 2015	65.90	66.12	64.94	65.13
1715	NYSE	V	Thu, Jan 8, 2015	65.80	66.28	65.66	66.11
1714	NYSE	V	Wed, Jan 7, 2015	64.61	65.29	64.36	65.24
1713	NYSE	V	Tue, Jan 6, 2015	64.95	65.20	63.71	64.38
1712	NYSE	V	Mon, Jan 5, 2015	65.87	65.87	64.72	64.79
1711	NYSE	V	Fri, Jan 2, 2015	65.85	66.69	65.62	66.26
1710	NYSE	V	Wed, Dec 31, 2014	66.37	66.81	65.55	65.55
1709	NYSE	V	Tue, Dec 30, 2014	66.28	66.35	65.77	66.14
1708	NYSE	V	Mon, Dec 29, 2014	66.62	66.93	66.26	66.36
1707	NYSE	V	Fri, Dec 26, 2014	66.91	67.33	66.66	66.66
1706	NYSE	V	Wed, Dec 24, 2014	66.37	67.21	66.35	66.91
1705	NYSE	V	Tue, Dec 23, 2014	66.25	66.61	66.02	66.32
1704	NYSE	V	Mon, Dec 22, 2014	65.61	66.08	65.51	66.05
1703	NYSE	V	Fri, Dec 19, 2014	65.84	66.15	65.35	65.42
1702	NYSE	V	Thu, Dec 18, 2014	65.46	66.11	65.29	66.04
1701	NYSE	V	Wed, Dec 17, 2014	63.53	64.89	63.43	64.77
1700	NYSE	V	Tue, Dec 16, 2014	63.23	64.61	63.09	63.35
1699	NYSE	V	Mon, Dec 15, 2014	64.54	64.71	63.27	64.18
1698	NYSE	V	Fri, Dec 12, 2014	65.13	66.11	64.20	64.20
1697	NYSE	V	Thu, Dec 11, 2014	65.74	66.40	65.63	65.78
1696	NYSE	V	Wed, Dec 10, 2014	65.95	66.21	65.25	65.43
1695	NYSE	V	Tue, Dec 9, 2014	64.88	66.18	64.88	66.04
1694	NYSE	V	Mon, Dec 8, 2014	65.88	66.41	65.63	65.78
1693	NYSE	V	Fri, Dec 5, 2014	65.41	65.87	65.25	65.84
1692	NYSE	V	Thu, Dec 4, 2014	65.52	65.56	65.01	65.29
1691	NYSE	V	Wed, Dec 3, 2014	64.91	65.47	64.67	65.40
1690	NYSE	V	Tue, Dec 2, 2014	64.79	65.06	64.56	65.00
1689	NYSE	V	Mon, Dec 1, 2014	64.07	65.16	64.07	64.54
1688	NYSE	V	Fri, Nov 28, 2014	64.65	64.88	64.48	64.55
1687	NYSE	V	Wed, Nov 26, 2014	64.37	64.74	63.90	64.32
1686	NYSE	V	Tue, Nov 25, 2014	63.84	64.50	63.71	64.32
1685	NYSE	V	Mon, Nov 24, 2014	63.75	63.81	63.40	63.66
1684	NYSE	V	Fri, Nov 21, 2014	63.79	64.14	63.21	63.56
1683	NYSE	V	Thu, Nov 20, 2014	61.88	62.97	61.88	62.92
1682	NYSE	V	Wed, Nov 19, 2014	62.56	62.71	61.80	62.47
1681	NYSE	V	Tue, Nov 18, 2014	62.45	62.93	62.27	62.43
1680	NYSE	V	Mon, Nov 17, 2014	62.15	62.86	62.04	62.45
1679	NYSE	V	Fri, Nov 14, 2014	62.79	62.79	62.18	62.21
1678	NYSE	V	Thu, Nov 13, 2014	63.10	63.10	62.60	62.71
1677	NYSE	V	Wed, Nov 12, 2014	62.21	63.04	62.09	62.99
1676	NYSE	V	Tue, Nov 11, 2014	62.30	62.47	62.04	62.43
1675	NYSE	V	Mon, Nov 10, 2014	63.00	63.10	62.13	62.55
1674	NYSE	V	Fri, Nov 7, 2014	62.53	63.11	62.26	63.11
1673	NYSE	V	Thu, Nov 6, 2014	62.38	62.73	61.89	62.52
1672	NYSE	V	Wed, Nov 5, 2014	61.04	63.09	61.00	62.38
1671	NYSE	V	Tue, Nov 4, 2014	59.91	60.75	59.78	60.74
1670	NYSE	V	Mon, Nov 3, 2014	60.25	60.80	59.75	60.39
1669	NYSE	V	Fri, Oct 31, 2014	59.32	60.63	59.32	60.36
1668	NYSE	V	Thu, Oct 30, 2014	57.13	59.82	57.01	59.16
1667	NYSE	V	Wed, Oct 29, 2014	54.08	54.60	53.44	53.67
1666	NYSE	V	Tue, Oct 28, 2014	53.65	54.22	53.52	54.18
1665	NYSE	V	Mon, Oct 27, 2014	53.27	53.68	53.05	53.35
1664	NYSE	V	Fri, Oct 24, 2014	53.41	53.54	52.97	53.37
1663	NYSE	V	Thu, Oct 23, 2014	53.47	53.98	53.17	53.57
1662	NYSE	V	Wed, Oct 22, 2014	53.32	53.49	52.69	52.73
1661	NYSE	V	Tue, Oct 21, 2014	52.45	53.35	51.98	53.33
1660	NYSE	V	Mon, Oct 20, 2014	51.38	52.05	51.29	51.96
1659	NYSE	V	Fri, Oct 17, 2014	51.21	51.64	50.89	51.50
1658	NYSE	V	Thu, Oct 16, 2014	49.27	50.80	48.80	50.75
1657	NYSE	V	Wed, Oct 15, 2014	50.22	50.49	49.24	50.06
1656	NYSE	V	Tue, Oct 14, 2014	51.10	51.48	50.61	50.68
1655	NYSE	V	Mon, Oct 13, 2014	51.13	51.94	50.93	51.07
1654	NYSE	V	Fri, Oct 10, 2014	51.97	52.39	51.25	51.25
1653	NYSE	V	Thu, Oct 9, 2014	53.05	53.05	51.90	51.93
1652	NYSE	V	Wed, Oct 8, 2014	52.01	53.14	51.93	53.09
1651	NYSE	V	Tue, Oct 7, 2014	52.70	52.77	51.96	52.01
1650	NYSE	V	Mon, Oct 6, 2014	53.15	53.29	52.92	52.95
1649	NYSE	V	Fri, Oct 3, 2014	52.76	53.08	52.55	53.00
1648	NYSE	V	Thu, Oct 2, 2014	52.25	52.50	51.95	52.43
1647	NYSE	V	Wed, Oct 1, 2014	53.21	53.45	52.44	52.50
1646	NYSE	V	Tue, Sep 30, 2014	52.79	53.51	52.76	53.34
1645	NYSE	V	Mon, Sep 29, 2014	52.55	52.87	52.28	52.73
1644	NYSE	V	Fri, Sep 26, 2014	52.86	53.05	52.64	52.99
1643	NYSE	V	Thu, Sep 25, 2014	53.51	53.57	52.61	52.68
1642	NYSE	V	Wed, Sep 24, 2014	53.20	53.75	53.06	53.60
1641	NYSE	V	Tue, Sep 23, 2014	53.48	53.48	53.12	53.12
1640	NYSE	V	Mon, Sep 22, 2014	54.25	54.25	53.44	53.47
1639	NYSE	V	Fri, Sep 19, 2014	54.42	54.54	53.87	54.06
1638	NYSE	V	Thu, Sep 18, 2014	53.98	54.17	53.79	54.11
1637	NYSE	V	Wed, Sep 17, 2014	54.25	54.37	53.43	53.88
1636	NYSE	V	Tue, Sep 16, 2014	53.73	54.45	53.41	54.33
1635	NYSE	V	Mon, Sep 15, 2014	53.46	53.90	53.46	53.66
1634	NYSE	V	Fri, Sep 12, 2014	53.72	53.94	53.19	53.51
1633	NYSE	V	Thu, Sep 11, 2014	54.18	54.19	53.61	53.74
1632	NYSE	V	Wed, Sep 10, 2014	53.52	54.66	53.51	54.22
1631	NYSE	V	Tue, Sep 9, 2014	53.82	53.87	53.50	53.57
1630	NYSE	V	Mon, Sep 8, 2014	53.50	54.06	53.38	53.94
1629	NYSE	V	Fri, Sep 5, 2014	53.59	53.59	53.28	53.55
1628	NYSE	V	Thu, Sep 4, 2014	53.86	54.03	53.50	53.57
1627	NYSE	V	Wed, Sep 3, 2014	53.77	54.04	53.58	53.73
1626	NYSE	V	Tue, Sep 2, 2014	53.35	53.74	53.18	53.68
1625	NYSE	V	Fri, Aug 29, 2014	53.64	53.75	53.03	53.13
1624	NYSE	V	Thu, Aug 28, 2014	53.75	53.94	53.44	53.65
1623	NYSE	V	Wed, Aug 27, 2014	54.28	54.38	53.82	54.28
1622	NYSE	V	Tue, Aug 26, 2014	54.12	54.50	54.05	54.18
1621	NYSE	V	Mon, Aug 25, 2014	54.30	54.33	53.96	54.01
1620	NYSE	V	Fri, Aug 22, 2014	54.05	54.24	53.83	54.02
1619	NYSE	V	Thu, Aug 21, 2014	54.13	54.24	53.93	53.94
1618	NYSE	V	Wed, Aug 20, 2014	53.65	54.11	53.61	54.05
1617	NYSE	V	Tue, Aug 19, 2014	53.69	53.92	53.53	53.75
1616	NYSE	V	Mon, Aug 18, 2014	52.87	53.61	52.82	53.58
1615	NYSE	V	Fri, Aug 15, 2014	53.22	53.33	52.48	52.55
1614	NYSE	V	Thu, Aug 14, 2014	53.02	53.15	52.83	53.13
1613	NYSE	V	Wed, Aug 13, 2014	52.74	53.03	52.62	52.86
1612	NYSE	V	Tue, Aug 12, 2014	52.52	52.80	52.36	52.58
1611	NYSE	V	Mon, Aug 11, 2014	52.76	52.80	52.51	52.65
1610	NYSE	V	Fri, Aug 8, 2014	52.22	52.64	52.05	52.62
1609	NYSE	V	Thu, Aug 7, 2014	52.80	52.86	52.15	52.26
1608	NYSE	V	Wed, Aug 6, 2014	52.50	52.85	52.45	52.67
1607	NYSE	V	Tue, Aug 5, 2014	52.88	53.10	52.29	52.64
1606	NYSE	V	Mon, Aug 4, 2014	53.21	53.29	52.88	53.04
1605	NYSE	V	Fri, Aug 1, 2014	52.47	53.26	52.45	52.95
1604	NYSE	V	Thu, Jul 31, 2014	53.32	53.34	52.75	52.75
1603	NYSE	V	Wed, Jul 30, 2014	53.37	53.70	53.36	53.52
1602	NYSE	V	Tue, Jul 29, 2014	53.60	53.93	53.33	53.38
1601	NYSE	V	Mon, Jul 28, 2014	53.61	53.74	53.28	53.56
1600	NYSE	V	Fri, Jul 25, 2014	53.53	54.18	52.84	53.69
1599	NYSE	V	Thu, Jul 24, 2014	55.85	55.96	55.46	55.69
1598	NYSE	V	Wed, Jul 23, 2014	55.37	55.64	55.17	55.30
1597	NYSE	V	Tue, Jul 22, 2014	55.23	55.65	55.15	55.32
1596	NYSE	V	Mon, Jul 21, 2014	54.88	55.03	54.63	54.81
1595	NYSE	V	Fri, Jul 18, 2014	54.80	55.47	54.73	55.05
1594	NYSE	V	Thu, Jul 17, 2014	55.49	55.50	54.46	54.47
1593	NYSE	V	Wed, Jul 16, 2014	55.74	55.79	55.27	55.67
1592	NYSE	V	Tue, Jul 15, 2014	55.42	56.19	55.23	55.45
1591	NYSE	V	Mon, Jul 14, 2014	54.69	55.59	54.41	55.26
1590	NYSE	V	Fri, Jul 11, 2014	53.99	54.26	53.59	54.25
1589	NYSE	V	Thu, Jul 10, 2014	53.45	54.22	53.17	53.89
1588	NYSE	V	Wed, Jul 9, 2014	53.88	54.07	53.63	54.04
1587	NYSE	V	Tue, Jul 8, 2014	54.19	54.22	53.29	53.82
1586	NYSE	V	Mon, Jul 7, 2014	54.11	54.39	53.91	54.19
1585	NYSE	V	Thu, Jul 3, 2014	53.83	54.25	53.78	54.13
1584	NYSE	V	Wed, Jul 2, 2014	53.72	53.87	53.56	53.71
1583	NYSE	V	Tue, Jul 1, 2014	52.99	53.84	52.96	53.56
1582	NYSE	V	Mon, Jun 30, 2014	52.17	52.94	52.13	52.68
1581	NYSE	V	Fri, Jun 27, 2014	52.03	52.48	51.96	52.32
1580	NYSE	V	Thu, Jun 26, 2014	52.46	52.47	51.89	52.24
1579	NYSE	V	Wed, Jun 25, 2014	51.83	52.62	51.83	52.27
1578	NYSE	V	Tue, Jun 24, 2014	52.32	52.65	51.85	51.95
1577	NYSE	V	Mon, Jun 23, 2014	52.25	52.45	52.05	52.37
1576	NYSE	V	Fri, Jun 20, 2014	52.88	53.03	52.28	52.37
1575	NYSE	V	Thu, Jun 19, 2014	52.87	53.04	52.01	52.58
1574	NYSE	V	Wed, Jun 18, 2014	52.61	52.81	52.26	52.81
1573	NYSE	V	Tue, Jun 17, 2014	52.54	52.98	52.48	52.70
1572	NYSE	V	Mon, Jun 16, 2014	52.72	52.75	52.49	52.56
1571	NYSE	V	Fri, Jun 13, 2014	52.97	53.02	52.71	52.82
1570	NYSE	V	Thu, Jun 12, 2014	53.10	53.29	52.81	52.94
1569	NYSE	V	Wed, Jun 11, 2014	53.25	53.48	53.03	53.17
1568	NYSE	V	Tue, Jun 10, 2014	53.25	53.70	53.19	53.56
1567	NYSE	V	Mon, Jun 9, 2014	53.37	53.50	52.91	53.15
1566	NYSE	V	Fri, Jun 6, 2014	53.13	53.35	52.90	53.25
1565	NYSE	V	Thu, Jun 5, 2014	53.03	53.13	52.66	53.06
1564	NYSE	V	Wed, Jun 4, 2014	52.79	52.86	52.36	52.86
1563	NYSE	V	Tue, Jun 3, 2014	53.26	53.31	52.70	52.83
1562	NYSE	V	Mon, Jun 2, 2014	53.84	53.92	53.21	53.38
1561	NYSE	V	Fri, May 30, 2014	53.97	53.99	53.33	53.71
1560	NYSE	V	Thu, May 29, 2014	53.50	53.67	53.38	53.67
1559	NYSE	V	Wed, May 28, 2014	53.63	53.63	53.25	53.45
1558	NYSE	V	Tue, May 27, 2014	53.25	53.63	53.21	53.63
1557	NYSE	V	Fri, May 23, 2014	52.50	53.07	52.43	53.02
1556	NYSE	V	Thu, May 22, 2014	52.53	52.57	52.17	52.34
1555	NYSE	V	Wed, May 21, 2014	52.21	52.67	52.15	52.53
1554	NYSE	V	Tue, May 20, 2014	52.58	52.58	51.85	51.98
1553	NYSE	V	Mon, May 19, 2014	52.35	52.75	52.21	52.59
1552	NYSE	V	Fri, May 16, 2014	51.90	52.52	51.90	52.45
1551	NYSE	V	Thu, May 15, 2014	52.25	52.42	51.61	51.86
1550	NYSE	V	Wed, May 14, 2014	52.80	52.97	52.47	52.47
1549	NYSE	V	Tue, May 13, 2014	53.00	53.17	52.85	53.02
1548	NYSE	V	Mon, May 12, 2014	52.77	53.12	52.76	52.93
1547	NYSE	V	Fri, May 9, 2014	52.55	52.72	52.04	52.70
1546	NYSE	V	Thu, May 8, 2014	52.23	53.03	52.15	52.73
1545	NYSE	V	Wed, May 7, 2014	51.75	52.25	51.11	52.18
1544	NYSE	V	Tue, May 6, 2014	51.68	51.76	51.30	51.34
1543	NYSE	V	Mon, May 5, 2014	50.94	51.97	50.75	51.78
1542	NYSE	V	Fri, May 2, 2014	51.44	51.78	51.00	51.11
1541	NYSE	V	Thu, May 1, 2014	51.03	51.83	50.84	51.52
1540	NYSE	V	Wed, Apr 30, 2014	50.57	50.91	50.48	50.65
1539	NYSE	V	Tue, Apr 29, 2014	50.47	51.01	50.45	50.67
1538	NYSE	V	Mon, Apr 28, 2014	49.88	50.48	49.75	50.36
1537	NYSE	V	Fri, Apr 25, 2014	50.00	50.95	49.64	49.73
1536	NYSE	V	Thu, Apr 24, 2014	52.45	52.63	51.90	52.35
1535	NYSE	V	Wed, Apr 23, 2014	52.58	52.58	52.00	52.21
1534	NYSE	V	Tue, Apr 22, 2014	52.34	52.65	52.13	52.49
1533	NYSE	V	Mon, Apr 21, 2014	52.25	52.38	52.10	52.28
1532	NYSE	V	Thu, Apr 17, 2014	52.59	52.89	51.99	51.99
1531	NYSE	V	Wed, Apr 16, 2014	51.75	52.39	51.37	52.34
1530	NYSE	V	Tue, Apr 15, 2014	50.96	51.24	49.79	51.01
1529	NYSE	V	Mon, Apr 14, 2014	49.95	50.49	49.50	50.25
1528	NYSE	V	Fri, Apr 11, 2014	49.81	50.00	48.71	49.16
1527	NYSE	V	Thu, Apr 10, 2014	52.07	52.27	50.04	50.39
1526	NYSE	V	Wed, Apr 9, 2014	51.15	51.95	50.66	51.89
1525	NYSE	V	Tue, Apr 8, 2014	50.71	51.48	50.50	50.65
1524	NYSE	V	Mon, Apr 7, 2014	51.70	51.86	50.26	50.85
1523	NYSE	V	Fri, Apr 4, 2014	53.89	53.93	51.44	51.93
1522	NYSE	V	Thu, Apr 3, 2014	53.95	54.07	53.35	53.75
1521	NYSE	V	Wed, Apr 2, 2014	53.70	54.13	53.34	53.67
1520	NYSE	V	Tue, Apr 1, 2014	54.27	54.54	53.64	53.68
1519	NYSE	V	Mon, Mar 31, 2014	53.20	53.97	52.92	53.97
1518	NYSE	V	Fri, Mar 28, 2014	53.62	54.09	52.63	53.02
1517	NYSE	V	Thu, Mar 27, 2014	53.72	54.04	53.26	53.94
1516	NYSE	V	Wed, Mar 26, 2014	54.99	55.05	53.92	53.92
1515	NYSE	V	Tue, Mar 25, 2014	55.55	55.76	54.60	54.60
1514	NYSE	V	Mon, Mar 24, 2014	56.35	56.56	54.78	55.19
1513	NYSE	V	Fri, Mar 21, 2014	55.74	58.17	54.93	55.84
1512	NYSE	V	Thu, Mar 20, 2014	56.03	56.03	55.23	55.46
1511	NYSE	V	Wed, Mar 19, 2014	56.65	56.77	55.50	55.96
1510	NYSE	V	Tue, Mar 18, 2014	56.15	56.69	55.81	56.60
1509	NYSE	V	Mon, Mar 17, 2014	55.50	55.97	55.35	55.95
1508	NYSE	V	Fri, Mar 14, 2014	55.16	55.48	54.64	55.19
1507	NYSE	V	Thu, Mar 13, 2014	56.67	56.87	55.11	55.20
1506	NYSE	V	Wed, Mar 12, 2014	56.53	56.92	56.32	56.53
1505	NYSE	V	Tue, Mar 11, 2014	56.49	57.10	56.16	56.80
1504	NYSE	V	Mon, Mar 10, 2014	56.38	56.59	56.18	56.38
1503	NYSE	V	Fri, Mar 7, 2014	56.24	56.43	55.89	56.39
1502	NYSE	V	Thu, Mar 6, 2014	55.94	56.52	55.83	55.97
1501	NYSE	V	Wed, Mar 5, 2014	56.41	56.45	55.58	55.70
1500	NYSE	V	Tue, Mar 4, 2014	56.29	56.49	55.65	56.38
1499	NYSE	V	Mon, Mar 3, 2014	55.81	56.01	54.90	55.36
1498	NYSE	V	Fri, Feb 28, 2014	56.62	57.00	55.18	56.49
1497	NYSE	V	Thu, Feb 27, 2014	56.55	56.95	56.40	56.57
1496	NYSE	V	Wed, Feb 26, 2014	56.81	56.98	56.32	56.53
1495	NYSE	V	Tue, Feb 25, 2014	56.55	57.11	56.37	56.78
1494	NYSE	V	Mon, Feb 24, 2014	55.93	56.86	55.87	56.55
1493	NYSE	V	Fri, Feb 21, 2014	55.93	56.17	55.75	55.84
1492	NYSE	V	Thu, Feb 20, 2014	56.04	56.24	55.65	55.87
1491	NYSE	V	Wed, Feb 19, 2014	56.47	56.95	55.92	55.97
1490	NYSE	V	Tue, Feb 18, 2014	56.62	57.12	56.41	56.52
1489	NYSE	V	Fri, Feb 14, 2014	56.07	56.56	55.88	56.50
1488	NYSE	V	Thu, Feb 13, 2014	55.71	56.19	55.62	56.01
1487	NYSE	V	Wed, Feb 12, 2014	55.86	56.23	55.72	56.04
1486	NYSE	V	Tue, Feb 11, 2014	55.28	55.72	55.01	55.58
1485	NYSE	V	Mon, Feb 10, 2014	55.47	55.53	55.00	55.14
1484	NYSE	V	Fri, Feb 7, 2014	55.05	55.50	54.62	55.45
1483	NYSE	V	Thu, Feb 6, 2014	54.02	54.75	53.95	54.75
1482	NYSE	V	Wed, Feb 5, 2014	53.31	54.19	53.28	53.90
1481	NYSE	V	Tue, Feb 4, 2014	53.54	53.97	52.85	53.64
1480	NYSE	V	Mon, Feb 3, 2014	54.13	54.46	53.02	53.37
1479	NYSE	V	Fri, Jan 31, 2014	54.03	54.73	53.78	53.86
1478	NYSE	V	Thu, Jan 30, 2014	56.44	56.50	54.08	55.22
1477	NYSE	V	Wed, Jan 29, 2014	54.78	55.19	54.13	54.28
1476	NYSE	V	Tue, Jan 28, 2014	54.41	55.59	54.35	55.24
1475	NYSE	V	Mon, Jan 27, 2014	55.52	55.52	53.78	54.06
1474	NYSE	V	Fri, Jan 24, 2014	56.60	56.74	55.31	55.31
1473	NYSE	V	Thu, Jan 23, 2014	57.92	58.08	56.92	57.06
1472	NYSE	V	Wed, Jan 22, 2014	58.10	58.46	57.92	58.25
1471	NYSE	V	Tue, Jan 21, 2014	58.60	58.88	57.71	57.98
1470	NYSE	V	Fri, Jan 17, 2014	55.51	58.07	55.51	58.05
1469	NYSE	V	Thu, Jan 16, 2014	55.80	55.94	55.32	55.44
1468	NYSE	V	Wed, Jan 15, 2014	55.71	56.23	55.46	55.94
1467	NYSE	V	Tue, Jan 14, 2014	54.69	55.66	54.58	55.66
1466	NYSE	V	Mon, Jan 13, 2014	55.51	56.05	54.65	54.73
1465	NYSE	V	Fri, Jan 10, 2014	55.46	55.68	55.00	55.28
1464	NYSE	V	Thu, Jan 9, 2014	55.89	56.13	55.42	55.48
1463	NYSE	V	Wed, Jan 8, 2014	55.36	55.75	55.16	55.56
1462	NYSE	V	Tue, Jan 7, 2014	55.19	55.53	55.12	55.38
1461	NYSE	V	Mon, Jan 6, 2014	55.30	55.58	54.90	54.96
1460	NYSE	V	Fri, Jan 3, 2014	55.44	55.62	55.06	55.29
1459	NYSE	V	Thu, Jan 2, 2014	55.39	55.51	54.88	55.25
1458	NYSE	V	Tue, Dec 31, 2013	55.38	55.68	55.26	55.67
1457	NYSE	V	Mon, Dec 30, 2013	55.15	55.40	54.93	55.23
1456	NYSE	V	Fri, Dec 27, 2013	55.25	55.35	54.79	54.92
1455	NYSE	V	Thu, Dec 26, 2013	54.75	55.06	54.75	55.05
1454	NYSE	V	Tue, Dec 24, 2013	54.62	54.90	54.26	54.68
1453	NYSE	V	Mon, Dec 23, 2013	54.25	54.71	54.14	54.51
1452	NYSE	V	Fri, Dec 20, 2013	54.18	54.55	53.98	53.99
1451	NYSE	V	Thu, Dec 19, 2013	53.73	54.47	53.64	54.02
1450	NYSE	V	Wed, Dec 18, 2013	53.28	53.87	52.50	53.84
1449	NYSE	V	Tue, Dec 17, 2013	52.16	53.45	51.96	53.31
1448	NYSE	V	Mon, Dec 16, 2013	52.01	52.64	51.82	51.94
1447	NYSE	V	Fri, Dec 13, 2013	51.13	52.00	50.98	51.84
1446	NYSE	V	Thu, Dec 12, 2013	51.24	51.41	50.63	50.86
1445	NYSE	V	Wed, Dec 11, 2013	50.25	51.98	50.25	51.42
1444	NYSE	V	Tue, Dec 10, 2013	50.23	50.42	49.86	49.86
1443	NYSE	V	Mon, Dec 9, 2013	50.44	50.68	50.34	50.40
1442	NYSE	V	Fri, Dec 6, 2013	50.93	50.96	50.25	50.47
1441	NYSE	V	Thu, Dec 5, 2013	50.55	50.74	50.38	50.43
1440	NYSE	V	Wed, Dec 4, 2013	50.45	50.83	50.27	50.69
1439	NYSE	V	Tue, Dec 3, 2013	49.98	50.65	49.98	50.44
1438	NYSE	V	Mon, Dec 2, 2013	51.03	51.62	51.03	51.28
1437	NYSE	V	Fri, Nov 29, 2013	51.13	51.27	50.87	50.87
1436	NYSE	V	Wed, Nov 27, 2013	50.88	51.21	50.76	51.00
1435	NYSE	V	Tue, Nov 26, 2013	50.67	50.90	50.41	50.88
1434	NYSE	V	Mon, Nov 25, 2013	50.63	50.66	50.33	50.48
1433	NYSE	V	Fri, Nov 22, 2013	50.43	50.59	49.96	50.53
1432	NYSE	V	Thu, Nov 21, 2013	49.82	50.50	49.36	50.40
1431	NYSE	V	Wed, Nov 20, 2013	49.45	50.05	49.42	49.53
1430	NYSE	V	Tue, Nov 19, 2013	50.09	50.10	49.21	49.35
1429	NYSE	V	Mon, Nov 18, 2013	50.50	50.68	49.82	49.98
1428	NYSE	V	Fri, Nov 15, 2013	49.94	50.64	49.94	50.50
1427	NYSE	V	Thu, Nov 14, 2013	49.98	50.06	49.69	50.04
1426	NYSE	V	Wed, Nov 13, 2013	49.16	49.95	49.13	49.95
1425	NYSE	V	Tue, Nov 12, 2013	49.70	49.80	49.21	49.57
1424	NYSE	V	Mon, Nov 11, 2013	49.66	49.92	49.55	49.82
1423	NYSE	V	Fri, Nov 8, 2013	48.94	49.61	48.94	49.57
1422	NYSE	V	Thu, Nov 7, 2013	49.99	50.09	49.03	49.03
1421	NYSE	V	Wed, Nov 6, 2013	49.69	50.05	49.35	49.76
1420	NYSE	V	Tue, Nov 5, 2013	48.85	49.49	48.75	49.34
1419	NYSE	V	Mon, Nov 4, 2013	49.92	50.00	49.05	49.11
1418	NYSE	V	Fri, Nov 1, 2013	49.74	50.24	49.63	49.79
1417	NYSE	V	Thu, Oct 31, 2013	49.26	49.73	48.57	49.17
1416	NYSE	V	Wed, Oct 30, 2013	51.22	51.23	50.41	50.96
1415	NYSE	V	Tue, Oct 29, 2013	50.87	51.31	50.87	51.06
1414	NYSE	V	Mon, Oct 28, 2013	50.89	51.13	50.61	50.77
1413	NYSE	V	Fri, Oct 25, 2013	50.94	50.98	50.38	50.77
1412	NYSE	V	Thu, Oct 24, 2013	49.97	50.85	49.90	50.73
1411	NYSE	V	Wed, Oct 23, 2013	49.67	49.78	49.30	49.72
1410	NYSE	V	Tue, Oct 22, 2013	50.01	50.67	49.88	50.00
1409	NYSE	V	Mon, Oct 21, 2013	50.26	50.42	49.82	50.01
1408	NYSE	V	Fri, Oct 18, 2013	49.68	50.25	49.24	50.11
1407	NYSE	V	Thu, Oct 17, 2013	48.92	49.69	48.87	49.57
1406	NYSE	V	Wed, Oct 16, 2013	48.11	48.95	47.96	48.91
1405	NYSE	V	Tue, Oct 15, 2013	48.26	48.60	47.84	47.84
1404	NYSE	V	Mon, Oct 14, 2013	47.59	48.45	47.51	48.36
1403	NYSE	V	Fri, Oct 11, 2013	47.20	48.05	46.88	48.05
1402	NYSE	V	Thu, Oct 10, 2013	46.49	47.28	46.39	47.26
1401	NYSE	V	Wed, Oct 9, 2013	45.85	46.18	45.03	45.96
1400	NYSE	V	Tue, Oct 8, 2013	46.56	47.10	45.63	45.63
1399	NYSE	V	Mon, Oct 7, 2013	46.99	46.99	46.58	46.58
1398	NYSE	V	Fri, Oct 4, 2013	47.16	47.79	47.00	47.62
1397	NYSE	V	Thu, Oct 3, 2013	48.00	48.03	46.94	47.16
1396	NYSE	V	Wed, Oct 2, 2013	47.98	48.25	47.75	47.96
1395	NYSE	V	Tue, Oct 1, 2013	47.82	48.40	47.52	48.31
1394	NYSE	V	Mon, Sep 30, 2013	47.70	47.99	47.56	47.78
1393	NYSE	V	Fri, Sep 27, 2013	48.00	48.43	47.95	48.26
1392	NYSE	V	Thu, Sep 26, 2013	48.11	48.63	47.92	48.39
1391	NYSE	V	Wed, Sep 25, 2013	48.32	48.50	47.67	47.89
1390	NYSE	V	Tue, Sep 24, 2013	49.06	49.20	48.16	48.34
1389	NYSE	V	Mon, Sep 23, 2013	49.49	50.22	49.00	49.06
1388	NYSE	V	Fri, Sep 20, 2013	48.83	49.71	48.47	49.71
1387	NYSE	V	Thu, Sep 19, 2013	48.63	49.50	48.50	48.68
1386	NYSE	V	Wed, Sep 18, 2013	47.61	48.50	47.54	48.41
1385	NYSE	V	Tue, Sep 17, 2013	47.33	47.98	47.14	47.90
1384	NYSE	V	Mon, Sep 16, 2013	47.74	47.77	47.22	47.35
1383	NYSE	V	Fri, Sep 13, 2013	46.37	47.33	46.30	47.25
1382	NYSE	V	Thu, Sep 12, 2013	46.61	46.95	46.27	46.27
1381	NYSE	V	Wed, Sep 11, 2013	46.25	46.63	45.73	46.58
1380	NYSE	V	Tue, Sep 10, 2013	45.60	46.16	45.33	46.15
1379	NYSE	V	Mon, Sep 9, 2013	44.32	44.66	44.32	44.64
1378	NYSE	V	Fri, Sep 6, 2013	44.08	44.47	43.76	44.17
1377	NYSE	V	Thu, Sep 5, 2013	44.03	44.18	43.81	44.05
1376	NYSE	V	Wed, Sep 4, 2013	44.23	44.47	43.81	44.05
1375	NYSE	V	Tue, Sep 3, 2013	44.01	44.60	43.81	44.26
1374	NYSE	V	Fri, Aug 30, 2013	43.85	43.88	43.45	43.61
1373	NYSE	V	Thu, Aug 29, 2013	43.78	44.32	43.70	43.84
1372	NYSE	V	Wed, Aug 28, 2013	43.34	43.95	43.34	43.80
1371	NYSE	V	Tue, Aug 27, 2013	43.25	43.77	43.14	43.54
1370	NYSE	V	Mon, Aug 26, 2013	44.87	44.87	43.74	43.75
1369	NYSE	V	Fri, Aug 23, 2013	45.10	45.15	44.41	44.78
1368	NYSE	V	Thu, Aug 22, 2013	44.91	45.36	44.26	44.73
1367	NYSE	V	Wed, Aug 21, 2013	43.32	45.38	43.13	44.60
1366	NYSE	V	Tue, Aug 20, 2013	43.65	43.82	43.23	43.31
1365	NYSE	V	Mon, Aug 19, 2013	43.08	44.22	43.05	43.75
1364	NYSE	V	Fri, Aug 16, 2013	43.43	43.68	43.09	43.28
1363	NYSE	V	Thu, Aug 15, 2013	44.36	44.37	43.36	43.48
1362	NYSE	V	Wed, Aug 14, 2013	44.88	45.37	44.59	44.59
1361	NYSE	V	Tue, Aug 13, 2013	45.13	45.16	44.67	44.81
1360	NYSE	V	Mon, Aug 12, 2013	44.85	45.00	44.60	44.94
1359	NYSE	V	Fri, Aug 9, 2013	45.20	45.34	44.89	44.95
1358	NYSE	V	Thu, Aug 8, 2013	45.60	45.64	44.98	45.20
1357	NYSE	V	Wed, Aug 7, 2013	45.35	45.50	44.98	45.35
1356	NYSE	V	Tue, Aug 6, 2013	46.05	46.08	45.21	45.72
1355	NYSE	V	Mon, Aug 5, 2013	46.00	46.29	45.70	46.14
1354	NYSE	V	Fri, Aug 2, 2013	45.41	46.02	45.21	46.00
1353	NYSE	V	Thu, Aug 1, 2013	45.44	45.44	43.32	44.79
1352	NYSE	V	Wed, Jul 31, 2013	48.44	48.73	42.75	44.25
1351	NYSE	V	Tue, Jul 30, 2013	48.18	48.30	47.79	47.86
1350	NYSE	V	Mon, Jul 29, 2013	48.22	48.37	47.81	47.99
1349	NYSE	V	Fri, Jul 26, 2013	48.50	48.65	47.96	48.30
1348	NYSE	V	Thu, Jul 25, 2013	47.75	49.00	47.75	48.65
1347	NYSE	V	Wed, Jul 24, 2013	47.45	47.46	46.42	46.69
1346	NYSE	V	Tue, Jul 23, 2013	47.68	47.87	47.14	47.15
1345	NYSE	V	Mon, Jul 22, 2013	47.55	47.83	47.31	47.81
1344	NYSE	V	Fri, Jul 19, 2013	47.77	48.00	47.35	47.48
1343	NYSE	V	Thu, Jul 18, 2013	47.55	47.85	47.49	47.75
1342	NYSE	V	Wed, Jul 17, 2013	47.11	47.49	47.04	47.41
1341	NYSE	V	Tue, Jul 16, 2013	47.55	47.68	47.18	47.35
1340	NYSE	V	Mon, Jul 15, 2013	47.88	47.96	47.45	47.56
1339	NYSE	V	Fri, Jul 12, 2013	47.48	47.68	47.29	47.68
1338	NYSE	V	Thu, Jul 11, 2013	47.34	47.52	46.88	47.49
1337	NYSE	V	Wed, Jul 10, 2013	46.84	46.95	46.45	46.68
1336	NYSE	V	Tue, Jul 9, 2013	47.24	47.38	46.65	46.80
1335	NYSE	V	Mon, Jul 8, 2013	47.90	48.19	47.02	47.03
1334	NYSE	V	Fri, Jul 5, 2013	47.22	47.72	46.88	47.70
1333	NYSE	V	Wed, Jul 3, 2013	46.05	46.86	45.98	46.76
1332	NYSE	V	Tue, Jul 2, 2013	46.27	46.76	46.07	46.31
1331	NYSE	V	Mon, Jul 1, 2013	45.98	46.87	45.91	46.31
1330	NYSE	V	Fri, Jun 28, 2013	46.07	46.18	45.56	45.69
1329	NYSE	V	Thu, Jun 27, 2013	45.86	46.25	45.63	46.07
1328	NYSE	V	Wed, Jun 26, 2013	45.47	45.79	45.12	45.66
1327	NYSE	V	Tue, Jun 25, 2013	44.95	45.35	44.63	45.12
1326	NYSE	V	Mon, Jun 24, 2013	44.53	44.87	43.92	44.57
1325	NYSE	V	Fri, Jun 21, 2013	45.00	45.38	44.70	44.88
1324	NYSE	V	Thu, Jun 20, 2013	45.38	45.62	44.62	44.62
1323	NYSE	V	Wed, Jun 19, 2013	46.06	46.28	45.63	45.66
1322	NYSE	V	Tue, Jun 18, 2013	45.43	46.31	45.43	46.00
1321	NYSE	V	Mon, Jun 17, 2013	45.58	45.93	45.38	45.59
1320	NYSE	V	Fri, Jun 14, 2013	45.51	45.62	45.03	45.23
1319	NYSE	V	Thu, Jun 13, 2013	44.79	45.69	44.68	45.56
1318	NYSE	V	Wed, Jun 12, 2013	45.16	45.16	44.68	44.79
1317	NYSE	V	Tue, Jun 11, 2013	45.14	45.49	44.89	44.92
1316	NYSE	V	Mon, Jun 10, 2013	45.14	45.78	44.91	45.58
1315	NYSE	V	Fri, Jun 7, 2013	45.16	45.25	44.89	44.99
1314	NYSE	V	Thu, Jun 6, 2013	44.17	44.86	44.10	44.84
1313	NYSE	V	Wed, Jun 5, 2013	44.97	45.05	44.22	44.31
1312	NYSE	V	Tue, Jun 4, 2013	44.85	45.44	44.68	45.05
1311	NYSE	V	Mon, Jun 3, 2013	44.69	45.17	44.38	45.05
1310	NYSE	V	Fri, May 31, 2013	45.14	45.35	44.53	44.54
1309	NYSE	V	Thu, May 30, 2013	44.59	45.50	44.59	45.26
1308	NYSE	V	Wed, May 29, 2013	44.81	45.05	44.52	44.54
1307	NYSE	V	Tue, May 28, 2013	45.61	45.64	44.92	45.01
1306	NYSE	V	Fri, May 24, 2013	44.47	45.28	44.23	45.11
1305	NYSE	V	Thu, May 23, 2013	44.60	44.88	44.28	44.53
1304	NYSE	V	Wed, May 22, 2013	45.52	46.11	45.03	45.04
1303	NYSE	V	Tue, May 21, 2013	45.39	45.67	45.10	45.39
1302	NYSE	V	Mon, May 20, 2013	45.98	46.23	45.20	45.40
1301	NYSE	V	Fri, May 17, 2013	45.22	46.15	45.13	46.14
1300	NYSE	V	Thu, May 16, 2013	45.44	45.44	44.95	44.95
1299	NYSE	V	Wed, May 15, 2013	45.00	45.45	44.92	45.44
1298	NYSE	V	Tue, May 14, 2013	44.75	45.37	44.66	45.08
1297	NYSE	V	Mon, May 13, 2013	44.65	45.11	44.53	44.73
1296	NYSE	V	Fri, May 10, 2013	44.67	44.76	44.39	44.69
1295	NYSE	V	Thu, May 9, 2013	44.81	44.97	44.56	44.65
1294	NYSE	V	Wed, May 8, 2013	44.87	44.88	44.43	44.82
1293	NYSE	V	Tue, May 7, 2013	44.87	44.97	44.31	44.95
1292	NYSE	V	Mon, May 6, 2013	44.84	45.19	44.53	44.72
1291	NYSE	V	Fri, May 3, 2013	44.24	45.21	44.11	44.89
1290	NYSE	V	Thu, May 2, 2013	42.50	44.92	42.50	43.85
1289	NYSE	V	Wed, May 1, 2013	41.75	42.07	40.90	41.51
1288	NYSE	V	Tue, Apr 30, 2013	42.15	42.48	42.01	42.12
1287	NYSE	V	Mon, Apr 29, 2013	41.93	42.13	41.79	41.98
1286	NYSE	V	Fri, Apr 26, 2013	42.19	42.40	41.79	41.81
1285	NYSE	V	Thu, Apr 25, 2013	41.98	42.62	41.86	42.19
1284	NYSE	V	Wed, Apr 24, 2013	41.42	41.89	41.40	41.77
1283	NYSE	V	Tue, Apr 23, 2013	41.07	41.42	40.88	41.42
1282	NYSE	V	Mon, Apr 22, 2013	40.89	41.09	40.62	40.88
1281	NYSE	V	Fri, Apr 19, 2013	40.52	41.03	40.44	40.99
1280	NYSE	V	Thu, Apr 18, 2013	40.65	40.85	40.32	40.35
1279	NYSE	V	Wed, Apr 17, 2013	40.94	41.01	40.49	40.56
1278	NYSE	V	Tue, Apr 16, 2013	40.66	41.20	40.63	41.18
1277	NYSE	V	Mon, Apr 15, 2013	41.16	41.22	40.32	40.32
1276	NYSE	V	Fri, Apr 12, 2013	41.48	41.71	41.28	41.44
1275	NYSE	V	Thu, Apr 11, 2013	41.75	41.98	41.56	41.91
1274	NYSE	V	Wed, Apr 10, 2013	41.24	41.83	41.24	41.75
1273	NYSE	V	Tue, Apr 9, 2013	41.71	41.72	41.00	41.19
1272	NYSE	V	Mon, Apr 8, 2013	41.41	41.59	41.12	41.57
1271	NYSE	V	Fri, Apr 5, 2013	41.05	41.36	40.90	41.29
1270	NYSE	V	Thu, Apr 4, 2013	41.36	41.63	41.25	41.62
1269	NYSE	V	Wed, Apr 3, 2013	42.11	42.13	41.07	41.19
1268	NYSE	V	Tue, Apr 2, 2013	42.11	42.23	41.83	41.99
1267	NYSE	V	Mon, Apr 1, 2013	42.44	42.75	41.73	41.84
1266	NYSE	V	Thu, Mar 28, 2013	42.19	42.74	42.03	42.46
1265	NYSE	V	Wed, Mar 27, 2013	41.65	42.31	41.38	42.17
1264	NYSE	V	Tue, Mar 26, 2013	41.23	41.95	41.14	41.87
1263	NYSE	V	Mon, Mar 25, 2013	40.19	41.07	40.13	41.00
1262	NYSE	V	Fri, Mar 22, 2013	39.55	40.04	39.43	40.02
1261	NYSE	V	Thu, Mar 21, 2013	39.61	39.93	39.45	39.45
1260	NYSE	V	Wed, Mar 20, 2013	39.25	39.99	39.18	39.83
1259	NYSE	V	Tue, Mar 19, 2013	39.50	39.84	38.92	39.00
1258	NYSE	V	Mon, Mar 18, 2013	39.32	39.80	39.10	39.52
1257	NYSE	V	Fri, Mar 15, 2013	40.01	40.16	39.63	39.64
1256	NYSE	V	Thu, Mar 14, 2013	39.85	40.27	39.83	40.17
1255	NYSE	V	Wed, Mar 13, 2013	39.88	40.10	39.71	39.84
1254	NYSE	V	Tue, Mar 12, 2013	40.17	40.24	39.76	39.95
1253	NYSE	V	Mon, Mar 11, 2013	40.34	40.40	40.10	40.30
1252	NYSE	V	Fri, Mar 8, 2013	40.34	40.35	39.97	40.17
1251	NYSE	V	Thu, Mar 7, 2013	40.22	40.44	39.91	40.13
1250	NYSE	V	Wed, Mar 6, 2013	40.22	40.43	40.05	40.27
1249	NYSE	V	Tue, Mar 5, 2013	40.02	40.45	39.97	40.07
1248	NYSE	V	Mon, Mar 4, 2013	39.44	39.89	39.39	39.88
1247	NYSE	V	Fri, Mar 1, 2013	39.48	39.72	39.16	39.52
1246	NYSE	V	Thu, Feb 28, 2013	40.09	40.09	39.58	39.66
1245	NYSE	V	Wed, Feb 27, 2013	39.36	40.03	39.33	39.97
1244	NYSE	V	Tue, Feb 26, 2013	39.00	39.65	39.00	39.46
1243	NYSE	V	Mon, Feb 25, 2013	39.80	40.09	38.97	38.97
1242	NYSE	V	Fri, Feb 22, 2013	39.58	39.90	39.17	39.86
1241	NYSE	V	Thu, Feb 21, 2013	38.78	39.57	38.70	39.36
1240	NYSE	V	Wed, Feb 20, 2013	39.28	39.40	38.80	38.86
1239	NYSE	V	Tue, Feb 19, 2013	39.50	39.70	39.17	39.40
1238	NYSE	V	Fri, Feb 15, 2013	39.09	39.52	38.94	39.50
1237	NYSE	V	Thu, Feb 14, 2013	38.65	39.16	38.58	39.00
1236	NYSE	V	Wed, Feb 13, 2013	39.11	39.35	38.54	38.69
1235	NYSE	V	Tue, Feb 12, 2013	39.21	39.43	39.11	39.20
1234	NYSE	V	Mon, Feb 11, 2013	39.40	39.54	38.99	39.08
1233	NYSE	V	Fri, Feb 8, 2013	39.35	39.74	39.28	39.45
1232	NYSE	V	Thu, Feb 7, 2013	39.75	39.95	39.24	39.27
1231	NYSE	V	Wed, Feb 6, 2013	39.81	40.22	39.66	40.21
1230	NYSE	V	Tue, Feb 5, 2013	39.41	39.90	39.20	39.88
1229	NYSE	V	Mon, Feb 4, 2013	39.44	39.60	39.14	39.16
1228	NYSE	V	Fri, Feb 1, 2013	39.75	39.87	39.34	39.64
1227	NYSE	V	Thu, Jan 31, 2013	39.75	39.88	39.09	39.48
1226	NYSE	V	Wed, Jan 30, 2013	39.25	39.77	38.69	38.75
1225	NYSE	V	Tue, Jan 29, 2013	38.94	39.27	38.78	39.17
1224	NYSE	V	Mon, Jan 28, 2013	40.07	40.15	39.08	39.09
1223	NYSE	V	Fri, Jan 25, 2013	39.98	40.04	39.76	39.96
1222	NYSE	V	Thu, Jan 24, 2013	39.83	40.04	39.73	39.89
1221	NYSE	V	Wed, Jan 23, 2013	39.57	39.99	39.52	39.76
1220	NYSE	V	Tue, Jan 22, 2013	39.67	39.92	39.45	39.76
1219	NYSE	V	Fri, Jan 18, 2013	39.63	39.63	39.13	39.57
1218	NYSE	V	Thu, Jan 17, 2013	40.25	40.27	39.90	39.97
1217	NYSE	V	Wed, Jan 16, 2013	40.03	40.20	39.83	40.05
1216	NYSE	V	Tue, Jan 15, 2013	39.96	40.16	39.77	40.11
1215	NYSE	V	Mon, Jan 14, 2013	40.32	40.45	39.89	40.16
1214	NYSE	V	Fri, Jan 11, 2013	39.95	40.31	39.88	40.29
1213	NYSE	V	Thu, Jan 10, 2013	40.51	40.69	39.82	40.13
1212	NYSE	V	Wed, Jan 9, 2013	40.35	40.64	39.93	40.45
1211	NYSE	V	Tue, Jan 8, 2013	39.41	39.84	39.25	39.84
1210	NYSE	V	Mon, Jan 7, 2013	39.24	39.69	39.20	39.47
1209	NYSE	V	Fri, Jan 4, 2013	38.90	39.30	38.70	39.19
1208	NYSE	V	Thu, Jan 3, 2013	39.28	39.52	38.71	38.88
1207	NYSE	V	Wed, Jan 2, 2013	38.54	38.99	38.48	38.85
1206	NYSE	V	Mon, Dec 31, 2012	37.09	37.90	37.09	37.90
1205	NYSE	V	Fri, Dec 28, 2012	37.12	37.48	37.06	37.16
1204	NYSE	V	Thu, Dec 27, 2012	37.42	37.66	36.98	37.35
1203	NYSE	V	Wed, Dec 26, 2012	37.82	37.82	37.30	37.44
1202	NYSE	V	Mon, Dec 24, 2012	37.56	37.91	37.56	37.80
1201	NYSE	V	Fri, Dec 21, 2012	37.74	38.00	37.49	37.69
1200	NYSE	V	Thu, Dec 20, 2012	37.47	38.13	37.33	38.12
1199	NYSE	V	Wed, Dec 19, 2012	37.70	37.71	37.29	37.29
1198	NYSE	V	Tue, Dec 18, 2012	37.25	37.89	37.18	37.68
1197	NYSE	V	Mon, Dec 17, 2012	36.74	37.28	36.73	37.28
1196	NYSE	V	Fri, Dec 14, 2012	36.72	36.92	36.56	36.71
1195	NYSE	V	Thu, Dec 13, 2012	37.03	37.28	36.72	36.80
1194	NYSE	V	Wed, Dec 12, 2012	37.42	37.45	36.96	36.97
1193	NYSE	V	Tue, Dec 11, 2012	37.10	37.58	37.10	37.23
1192	NYSE	V	Mon, Dec 10, 2012	37.19	37.32	37.07	37.17
1191	NYSE	V	Fri, Dec 7, 2012	37.28	37.32	36.95	37.14
1190	NYSE	V	Thu, Dec 6, 2012	37.11	37.23	36.77	37.12
1189	NYSE	V	Wed, Dec 5, 2012	37.13	37.13	36.53	37.02
1188	NYSE	V	Tue, Dec 4, 2012	37.25	37.31	36.80	36.90
1187	NYSE	V	Mon, Dec 3, 2012	37.50	37.68	37.11	37.16
1186	NYSE	V	Fri, Nov 30, 2012	37.08	37.48	37.00	37.43
1185	NYSE	V	Thu, Nov 29, 2012	36.98	37.08	36.81	37.05
1184	NYSE	V	Wed, Nov 28, 2012	36.51	36.84	36.47	36.82
1183	NYSE	V	Tue, Nov 27, 2012	36.78	36.96	36.58	36.70
1182	NYSE	V	Mon, Nov 26, 2012	36.90	36.90	36.60	36.81
1181	NYSE	V	Fri, Nov 23, 2012	36.83	37.03	36.60	37.03
1180	NYSE	V	Wed, Nov 21, 2012	36.56	36.73	36.44	36.67
1179	NYSE	V	Tue, Nov 20, 2012	36.39	36.85	36.29	36.59
1178	NYSE	V	Mon, Nov 19, 2012	36.00	36.42	35.92	36.41
1177	NYSE	V	Fri, Nov 16, 2012	35.01	35.89	35.01	35.68
1176	NYSE	V	Thu, Nov 15, 2012	35.00	35.12	34.63	35.00
1175	NYSE	V	Wed, Nov 14, 2012	35.65	35.81	34.91	34.99
1174	NYSE	V	Tue, Nov 13, 2012	35.65	36.20	35.61	35.61
1173	NYSE	V	Mon, Nov 12, 2012	35.51	35.95	35.51	35.81
1172	NYSE	V	Fri, Nov 9, 2012	35.23	35.95	35.07	35.73
1171	NYSE	V	Thu, Nov 8, 2012	35.54	35.81	35.47	35.52
1170	NYSE	V	Wed, Nov 7, 2012	35.64	35.90	35.38	35.64
1169	NYSE	V	Tue, Nov 6, 2012	35.62	36.21	35.48	35.97
1168	NYSE	V	Mon, Nov 5, 2012	35.69	35.97	35.31	35.38
1167	NYSE	V	Fri, Nov 2, 2012	36.02	36.60	35.85	35.85
1166	NYSE	V	Thu, Nov 1, 2012	35.21	36.09	35.08	35.97
1165	NYSE	V	Wed, Oct 31, 2012	34.40	34.99	34.35	34.69
1164	NYSE	V	Fri, Oct 26, 2012	34.46	34.72	34.22	34.58
1163	NYSE	V	Thu, Oct 25, 2012	34.46	34.68	34.13	34.39
1162	NYSE	V	Wed, Oct 24, 2012	34.38	34.59	34.11	34.12
1161	NYSE	V	Tue, Oct 23, 2012	34.49	34.50	33.98	34.16
1160	NYSE	V	Mon, Oct 22, 2012	34.95	35.01	34.51	34.75
1159	NYSE	V	Fri, Oct 19, 2012	35.58	35.59	34.94	34.99
1158	NYSE	V	Thu, Oct 18, 2012	35.59	35.78	35.28	35.47
1157	NYSE	V	Wed, Oct 17, 2012	35.29	35.69	35.20	35.64
1156	NYSE	V	Tue, Oct 16, 2012	35.05	35.44	35.01	35.29
1155	NYSE	V	Mon, Oct 15, 2012	34.84	35.06	34.65	34.97
1154	NYSE	V	Fri, Oct 12, 2012	34.84	35.00	34.61	34.78
1153	NYSE	V	Thu, Oct 11, 2012	34.55	34.96	34.55	34.76
1152	NYSE	V	Wed, Oct 10, 2012	34.16	34.50	34.08	34.36
1151	NYSE	V	Tue, Oct 9, 2012	34.79	34.85	34.18	34.19
1150	NYSE	V	Mon, Oct 8, 2012	34.75	34.88	34.64	34.68
1149	NYSE	V	Fri, Oct 5, 2012	35.19	35.40	34.88	35.07
1148	NYSE	V	Thu, Oct 4, 2012	34.70	34.96	34.55	34.92
1147	NYSE	V	Wed, Oct 3, 2012	34.16	34.65	34.00	34.63
1146	NYSE	V	Tue, Oct 2, 2012	34.15	34.28	33.87	34.00
1145	NYSE	V	Mon, Oct 1, 2012	33.72	34.48	33.72	34.18
1144	NYSE	V	Fri, Sep 28, 2012	33.50	33.66	33.31	33.57
1143	NYSE	V	Thu, Sep 27, 2012	33.18	33.56	33.13	33.48
1142	NYSE	V	Wed, Sep 26, 2012	33.54	33.64	33.10	33.13
1141	NYSE	V	Tue, Sep 25, 2012	33.46	33.85	33.41	33.64
1140	NYSE	V	Mon, Sep 24, 2012	33.53	33.74	33.38	33.44
1139	NYSE	V	Fri, Sep 21, 2012	33.83	33.99	33.73	33.75
1138	NYSE	V	Thu, Sep 20, 2012	33.57	33.71	33.37	33.65
1137	NYSE	V	Wed, Sep 19, 2012	33.47	33.88	33.43	33.70
1136	NYSE	V	Tue, Sep 18, 2012	33.27	33.46	33.13	33.42
1135	NYSE	V	Mon, Sep 17, 2012	33.62	33.71	33.41	33.47
1134	NYSE	V	Fri, Sep 14, 2012	33.81	33.83	33.44	33.56
1133	NYSE	V	Thu, Sep 13, 2012	33.24	34.16	33.15	33.75
1132	NYSE	V	Wed, Sep 12, 2012	32.91	33.37	32.90	33.37
1131	NYSE	V	Tue, Sep 11, 2012	32.22	33.11	32.20	32.87
1130	NYSE	V	Mon, Sep 10, 2012	32.11	32.47	32.11	32.17
1129	NYSE	V	Fri, Sep 7, 2012	32.38	32.49	32.17	32.43
1128	NYSE	V	Thu, Sep 6, 2012	32.05	32.38	31.95	32.38
1127	NYSE	V	Wed, Sep 5, 2012	32.22	32.25	31.74	31.90
1126	NYSE	V	Tue, Sep 4, 2012	32.09	32.29	31.91	32.13
1125	NYSE	V	Fri, Aug 31, 2012	31.88	32.09	31.57	32.06
1124	NYSE	V	Thu, Aug 30, 2012	31.78	31.78	31.55	31.68
1123	NYSE	V	Wed, Aug 29, 2012	31.89	32.01	31.68	32.01
1122	NYSE	V	Tue, Aug 28, 2012	31.97	32.06	31.81	31.85
1121	NYSE	V	Mon, Aug 27, 2012	31.82	32.04	31.76	31.92
1120	NYSE	V	Fri, Aug 24, 2012	31.65	31.76	31.45	31.67
1119	NYSE	V	Thu, Aug 23, 2012	31.98	32.13	31.69	31.79
1118	NYSE	V	Wed, Aug 22, 2012	31.72	32.13	31.63	32.03
1117	NYSE	V	Tue, Aug 21, 2012	32.18	32.31	31.75	31.88
1116	NYSE	V	Mon, Aug 20, 2012	32.15	32.18	32.00	32.04
1115	NYSE	V	Fri, Aug 17, 2012	32.50	32.51	32.07	32.17
1114	NYSE	V	Thu, Aug 16, 2012	32.18	32.49	32.18	32.42
1113	NYSE	V	Wed, Aug 15, 2012	32.30	32.58	32.15	32.27
1112	NYSE	V	Tue, Aug 14, 2012	32.28	32.55	32.14	32.47
1111	NYSE	V	Mon, Aug 13, 2012	32.16	32.25	31.85	32.08
1110	NYSE	V	Fri, Aug 10, 2012	32.05	32.32	32.00	32.27
1109	NYSE	V	Thu, Aug 9, 2012	32.72	32.74	31.94	32.13
1108	NYSE	V	Wed, Aug 8, 2012	32.70	32.88	32.60	32.79
1107	NYSE	V	Tue, Aug 7, 2012	32.71	32.86	32.34	32.60
1106	NYSE	V	Mon, Aug 6, 2012	32.75	33.15	32.66	32.76
1105	NYSE	V	Fri, Aug 3, 2012	32.59	32.89	32.22	32.75
1104	NYSE	V	Thu, Aug 2, 2012	31.70	32.32	31.55	32.32
1103	NYSE	V	Wed, Aug 1, 2012	32.13	32.35	31.75	31.87
1102	NYSE	V	Tue, Jul 31, 2012	32.61	32.67	32.13	32.27
1101	NYSE	V	Mon, Jul 30, 2012	32.21	33.09	32.18	32.71
1100	NYSE	V	Fri, Jul 27, 2012	31.73	32.38	31.43	32.29
1099	NYSE	V	Thu, Jul 26, 2012	31.24	32.05	31.05	31.69
1098	NYSE	V	Wed, Jul 25, 2012	30.85	31.02	30.39	30.55
1097	NYSE	V	Tue, Jul 24, 2012	31.13	31.19	30.32	30.66
1096	NYSE	V	Mon, Jul 23, 2012	31.01	31.27	30.81	31.12
1095	NYSE	V	Fri, Jul 20, 2012	31.15	31.55	30.91	31.44
1094	NYSE	V	Thu, Jul 19, 2012	32.08	32.16	31.33	31.35
1093	NYSE	V	Wed, Jul 18, 2012	31.88	32.20	31.85	31.96
1092	NYSE	V	Tue, Jul 17, 2012	32.03	32.06	31.51	32.06
1091	NYSE	V	Mon, Jul 16, 2012	32.05	32.75	31.47	31.79
1090	NYSE	V	Fri, Jul 13, 2012	30.63	31.16	30.54	31.02
1089	NYSE	V	Thu, Jul 12, 2012	29.78	30.86	29.78	30.66
1088	NYSE	V	Wed, Jul 11, 2012	30.48	30.56	29.90	30.19
1087	NYSE	V	Tue, Jul 10, 2012	31.08	31.19	30.45	30.57
1086	NYSE	V	Mon, Jul 9, 2012	30.79	31.01	30.26	30.91
1085	NYSE	V	Fri, Jul 6, 2012	31.52	31.68	31.20	31.32
1084	NYSE	V	Thu, Jul 5, 2012	31.44	31.87	31.42	31.75
1083	NYSE	V	Tue, Jul 3, 2012	31.62	31.75	31.42	31.59
1082	NYSE	V	Mon, Jul 2, 2012	31.07	31.70	31.00	31.66
1081	NYSE	V	Fri, Jun 29, 2012	30.82	31.01	30.38	30.91
1080	NYSE	V	Thu, Jun 28, 2012	30.75	30.85	29.89	30.38
1079	NYSE	V	Wed, Jun 27, 2012	30.84	31.03	30.63	30.86
1078	NYSE	V	Tue, Jun 26, 2012	30.44	30.98	30.42	30.79
1077	NYSE	V	Mon, Jun 25, 2012	30.72	30.82	30.29	30.32
1076	NYSE	V	Fri, Jun 22, 2012	30.06	31.24	29.83	31.24
1075	NYSE	V	Thu, Jun 21, 2012	30.65	30.72	29.83	29.87
1074	NYSE	V	Wed, Jun 20, 2012	30.28	30.65	30.26	30.65
1073	NYSE	V	Tue, Jun 19, 2012	30.22	30.40	30.13	30.34
1072	NYSE	V	Mon, Jun 18, 2012	29.50	30.12	29.37	30.03
1071	NYSE	V	Fri, Jun 15, 2012	29.34	29.63	29.23	29.60
1070	NYSE	V	Thu, Jun 14, 2012	28.82	29.25	28.57	29.12
1069	NYSE	V	Wed, Jun 13, 2012	28.95	29.24	28.66	28.73
1068	NYSE	V	Tue, Jun 12, 2012	29.10	29.29	28.93	29.29
1067	NYSE	V	Mon, Jun 11, 2012	29.32	29.48	29.06	29.09
1066	NYSE	V	Fri, Jun 8, 2012	29.10	29.15	28.86	29.15
1065	NYSE	V	Thu, Jun 7, 2012	29.46	29.50	29.14	29.20
1064	NYSE	V	Wed, Jun 6, 2012	28.74	29.13	28.71	29.09
1063	NYSE	V	Tue, Jun 5, 2012	28.44	28.63	28.29	28.45
1062	NYSE	V	Mon, Jun 4, 2012	28.01	28.61	28.01	28.54
1061	NYSE	V	Fri, Jun 1, 2012	28.41	28.72	27.99	28.06
1060	NYSE	V	Thu, May 31, 2012	29.44	29.59	28.68	28.80
1059	NYSE	V	Wed, May 30, 2012	29.68	29.94	29.37	29.37
1058	NYSE	V	Tue, May 29, 2012	30.04	30.24	29.75	30.07
1057	NYSE	V	Fri, May 25, 2012	29.85	30.10	29.74	29.84
1056	NYSE	V	Thu, May 24, 2012	29.93	30.25	29.69	29.94
1055	NYSE	V	Wed, May 23, 2012	29.41	29.87	29.35	29.79
1054	NYSE	V	Tue, May 22, 2012	29.10	29.81	29.10	29.60
1053	NYSE	V	Mon, May 21, 2012	28.32	29.08	28.17	29.06
1052	NYSE	V	Fri, May 18, 2012	28.71	28.81	28.13	28.16
1051	NYSE	V	Thu, May 17, 2012	29.25	29.57	28.75	28.75
1050	NYSE	V	Wed, May 16, 2012	29.25	29.55	29.08	29.38
1049	NYSE	V	Tue, May 15, 2012	29.11	29.47	29.11	29.15
1048	NYSE	V	Mon, May 14, 2012	29.21	29.59	28.96	29.18
1047	NYSE	V	Fri, May 11, 2012	29.34	29.74	29.31	29.48
1046	NYSE	V	Thu, May 10, 2012	29.58	29.87	29.41	29.54
1045	NYSE	V	Wed, May 9, 2012	29.33	29.75	29.14	29.36
1044	NYSE	V	Tue, May 8, 2012	29.53	29.77	29.04	29.54
1043	NYSE	V	Mon, May 7, 2012	29.24	29.77	29.24	29.63
1042	NYSE	V	Fri, May 4, 2012	29.06	29.72	28.83	29.45
1041	NYSE	V	Thu, May 3, 2012	30.50	30.63	28.85	29.10
1040	NYSE	V	Wed, May 2, 2012	30.40	30.80	30.17	30.55
1039	NYSE	V	Tue, May 1, 2012	30.87	31.34	30.76	30.77
1038	NYSE	V	Mon, Apr 30, 2012	31.03	31.04	30.58	30.75
1037	NYSE	V	Fri, Apr 27, 2012	30.94	31.05	30.72	30.88
1036	NYSE	V	Thu, Apr 26, 2012	30.47	30.88	30.38	30.80
1035	NYSE	V	Wed, Apr 25, 2012	29.94	30.60	29.89	30.45
1034	NYSE	V	Tue, Apr 24, 2012	29.59	29.81	29.37	29.73
1033	NYSE	V	Mon, Apr 23, 2012	30.06	30.20	29.12	29.53
1032	NYSE	V	Fri, Apr 20, 2012	30.46	30.54	30.15	30.25
1031	NYSE	V	Thu, Apr 19, 2012	30.32	30.57	30.13	30.30
1030	NYSE	V	Wed, Apr 18, 2012	30.40	30.62	30.33	30.45
1029	NYSE	V	Tue, Apr 17, 2012	30.41	30.63	30.31	30.52
1028	NYSE	V	Mon, Apr 16, 2012	30.76	30.76	30.01	30.21
1027	NYSE	V	Fri, Apr 13, 2012	30.10	30.92	30.08	30.79
1026	NYSE	V	Thu, Apr 12, 2012	29.37	30.29	29.30	30.26
1025	NYSE	V	Wed, Apr 11, 2012	29.51	29.74	29.24	29.35
1024	NYSE	V	Tue, Apr 10, 2012	29.87	29.94	29.15	29.19
1023	NYSE	V	Mon, Apr 9, 2012	29.92	30.09	29.68	29.88
1022	NYSE	V	Thu, Apr 5, 2012	29.58	30.29	29.52	30.25
1021	NYSE	V	Wed, Apr 4, 2012	29.87	29.92	29.55	29.75
1020	NYSE	V	Tue, Apr 3, 2012	29.71	30.15	29.59	30.09
1019	NYSE	V	Mon, Apr 2, 2012	29.50	29.98	29.28	29.75
1018	NYSE	V	Fri, Mar 30, 2012	29.77	29.80	29.40	29.50
1017	NYSE	V	Thu, Mar 29, 2012	29.64	29.80	29.39	29.75
1016	NYSE	V	Wed, Mar 28, 2012	29.92	30.08	29.63	29.84
1015	NYSE	V	Tue, Mar 27, 2012	30.00	30.07	29.89	29.95
1014	NYSE	V	Mon, Mar 26, 2012	29.84	30.17	29.31	30.02
1013	NYSE	V	Fri, Mar 23, 2012	29.38	29.75	29.23	29.70
1012	NYSE	V	Thu, Mar 22, 2012	29.04	29.38	29.00	29.32
1011	NYSE	V	Wed, Mar 21, 2012	29.27	29.41	29.15	29.19
1010	NYSE	V	Tue, Mar 20, 2012	29.54	29.65	29.00	29.13
1009	NYSE	V	Mon, Mar 19, 2012	29.11	29.93	29.04	29.71
1008	NYSE	V	Fri, Mar 16, 2012	29.36	29.38	29.07	29.17
1007	NYSE	V	Thu, Mar 15, 2012	29.16	29.37	29.08	29.25
1006	NYSE	V	Wed, Mar 14, 2012	29.33	29.47	29.12	29.19
1005	NYSE	V	Tue, Mar 13, 2012	29.23	29.35	28.92	29.32
1004	NYSE	V	Mon, Mar 12, 2012	29.26	29.39	29.02	29.13
1003	NYSE	V	Fri, Mar 9, 2012	29.52	29.60	29.25	29.29
1002	NYSE	V	Thu, Mar 8, 2012	29.17	29.55	29.01	29.49
1001	NYSE	V	Wed, Mar 7, 2012	28.93	29.03	28.74	28.91
1000	NYSE	V	Tue, Mar 6, 2012	28.81	28.88	28.39	28.71
999	NYSE	V	Mon, Mar 5, 2012	29.04	29.21	28.98	29.06
998	NYSE	V	Fri, Mar 2, 2012	29.13	29.24	28.90	29.04
997	NYSE	V	Thu, Mar 1, 2012	29.36	29.50	29.14	29.30
996	NYSE	V	Wed, Feb 29, 2012	29.76	29.84	29.00	29.09
995	NYSE	V	Tue, Feb 28, 2012	29.29	29.74	29.26	29.74
994	NYSE	V	Mon, Feb 27, 2012	29.27	29.33	29.08	29.22
993	NYSE	V	Fri, Feb 24, 2012	29.12	29.44	28.98	29.39
992	NYSE	V	Thu, Feb 23, 2012	29.09	29.20	28.92	29.12
991	NYSE	V	Wed, Feb 22, 2012	28.45	29.19	28.33	29.09
990	NYSE	V	Tue, Feb 21, 2012	28.82	29.00	28.46	28.55
989	NYSE	V	Fri, Feb 17, 2012	28.60	28.81	28.45	28.75
988	NYSE	V	Thu, Feb 16, 2012	28.87	28.93	28.40	28.45
987	NYSE	V	Wed, Feb 15, 2012	28.94	29.30	28.66	28.78
986	NYSE	V	Tue, Feb 14, 2012	28.03	28.81	28.02	28.81
985	NYSE	V	Mon, Feb 13, 2012	28.56	28.79	28.09	28.18
984	NYSE	V	Fri, Feb 10, 2012	27.95	28.50	27.85	28.48
983	NYSE	V	Thu, Feb 9, 2012	28.27	28.73	28.01	28.11
982	NYSE	V	Wed, Feb 8, 2012	26.94	27.16	26.76	27.09
981	NYSE	V	Tue, Feb 7, 2012	26.87	26.89	26.52	26.75
980	NYSE	V	Mon, Feb 6, 2012	26.74	27.07	26.70	26.84
979	NYSE	V	Fri, Feb 3, 2012	26.70	26.96	26.65	26.76
978	NYSE	V	Thu, Feb 2, 2012	25.95	26.78	25.90	26.52
977	NYSE	V	Wed, Feb 1, 2012	25.30	25.68	25.15	25.63
976	NYSE	V	Tue, Jan 31, 2012	25.12	25.20	24.96	25.16
975	NYSE	V	Mon, Jan 30, 2012	25.04	25.13	24.88	24.97
974	NYSE	V	Fri, Jan 27, 2012	25.10	25.38	24.98	25.26
973	NYSE	V	Thu, Jan 26, 2012	25.18	25.54	25.00	25.22
972	NYSE	V	Wed, Jan 25, 2012	25.15	25.24	24.95	25.14
971	NYSE	V	Tue, Jan 24, 2012	24.76	25.32	24.75	25.25
970	NYSE	V	Mon, Jan 23, 2012	25.19	25.22	24.70	24.90
969	NYSE	V	Fri, Jan 20, 2012	25.60	25.63	24.95	25.15
968	NYSE	V	Thu, Jan 19, 2012	26.04	26.05	25.56	25.59
967	NYSE	V	Wed, Jan 18, 2012	25.54	25.97	25.53	25.95
966	NYSE	V	Tue, Jan 17, 2012	25.33	25.74	25.30	25.63
965	NYSE	V	Fri, Jan 13, 2012	25.18	25.45	25.07	25.19
964	NYSE	V	Thu, Jan 12, 2012	24.85	25.42	24.84	25.34
963	NYSE	V	Wed, Jan 11, 2012	24.75	24.88	24.58	24.78
962	NYSE	V	Tue, Jan 10, 2012	25.22	25.24	24.86	24.95
961	NYSE	V	Mon, Jan 9, 2012	25.25	25.30	24.70	24.98
960	NYSE	V	Fri, Jan 6, 2012	25.49	25.56	25.06	25.18
959	NYSE	V	Thu, Jan 5, 2012	25.18	25.55	24.92	25.48
958	NYSE	V	Wed, Jan 4, 2012	25.42	25.62	25.00	25.29
957	NYSE	V	Tue, Jan 3, 2012	25.85	25.85	25.46	25.75
956	NYSE	V	Fri, Dec 30, 2011	25.79	25.80	25.37	25.38
955	NYSE	V	Thu, Dec 29, 2011	25.25	25.81	25.21	25.79
954	NYSE	V	Wed, Dec 28, 2011	25.42	25.50	25.15	25.18
953	NYSE	V	Tue, Dec 27, 2011	25.62	25.86	25.48	25.48
952	NYSE	V	Fri, Dec 23, 2011	25.23	25.63	25.13	25.62
951	NYSE	V	Thu, Dec 22, 2011	25.15	25.49	25.03	25.14
950	NYSE	V	Wed, Dec 21, 2011	25.28	25.32	24.88	25.18
949	NYSE	V	Tue, Dec 20, 2011	24.88	25.38	24.84	25.34
948	NYSE	V	Mon, Dec 19, 2011	24.38	24.84	24.38	24.65
947	NYSE	V	Fri, Dec 16, 2011	24.17	24.44	24.10	24.36
946	NYSE	V	Thu, Dec 15, 2011	24.33	24.33	23.89	23.96
945	NYSE	V	Wed, Dec 14, 2011	23.93	24.19	23.76	24.09
944	NYSE	V	Tue, Dec 13, 2011	24.36	24.39	23.88	23.98
943	NYSE	V	Mon, Dec 12, 2011	24.16	24.35	23.96	24.23
942	NYSE	V	Fri, Dec 9, 2011	24.16	24.37	23.88	24.30
941	NYSE	V	Thu, Dec 8, 2011	24.24	24.47	23.90	23.95
940	NYSE	V	Wed, Dec 7, 2011	23.82	24.36	23.76	24.27
939	NYSE	V	Tue, Dec 6, 2011	24.01	24.07	23.77	23.84
938	NYSE	V	Mon, Dec 5, 2011	24.57	24.57	23.80	24.02
937	NYSE	V	Fri, Dec 2, 2011	24.60	24.65	24.20	24.30
936	NYSE	V	Thu, Dec 1, 2011	23.98	24.57	23.94	24.44
935	NYSE	V	Wed, Nov 30, 2011	23.71	24.26	23.66	24.24
934	NYSE	V	Tue, Nov 29, 2011	23.37	23.38	23.14	23.23
933	NYSE	V	Mon, Nov 28, 2011	22.92	23.44	22.78	23.37
932	NYSE	V	Fri, Nov 25, 2011	22.26	22.60	22.20	22.26
931	NYSE	V	Wed, Nov 23, 2011	22.59	22.94	22.30	22.32
930	NYSE	V	Tue, Nov 22, 2011	22.74	23.05	22.66	22.71
929	NYSE	V	Mon, Nov 21, 2011	22.42	22.97	22.28	22.80
928	NYSE	V	Fri, Nov 18, 2011	22.88	22.91	22.61	22.70
927	NYSE	V	Thu, Nov 17, 2011	23.42	23.50	22.72	22.85
926	NYSE	V	Wed, Nov 16, 2011	23.64	23.75	23.29	23.35
925	NYSE	V	Tue, Nov 15, 2011	23.51	23.96	23.46	23.91
924	NYSE	V	Mon, Nov 14, 2011	23.65	23.93	23.39	23.46
923	NYSE	V	Fri, Nov 11, 2011	23.45	23.91	23.43	23.79
922	NYSE	V	Thu, Nov 10, 2011	23.59	23.59	23.15	23.26
921	NYSE	V	Wed, Nov 9, 2011	23.07	23.53	23.07	23.28
920	NYSE	V	Tue, Nov 8, 2011	23.36	23.67	23.35	23.64
919	NYSE	V	Mon, Nov 7, 2011	23.20	23.33	22.88	23.24
918	NYSE	V	Fri, Nov 4, 2011	23.08	23.41	22.91	23.16
917	NYSE	V	Thu, Nov 3, 2011	23.02	23.45	22.57	23.30
916	NYSE	V	Wed, Nov 2, 2011	23.26	23.50	22.78	22.88
915	NYSE	V	Tue, Nov 1, 2011	22.79	23.12	22.50	22.51
914	NYSE	V	Mon, Oct 31, 2011	23.57	23.97	23.31	23.32
913	NYSE	V	Fri, Oct 28, 2011	23.31	23.94	23.31	23.78
912	NYSE	V	Thu, Oct 27, 2011	22.75	23.62	22.65	23.60
911	NYSE	V	Wed, Oct 26, 2011	23.04	23.18	22.40	23.01
910	NYSE	V	Tue, Oct 25, 2011	23.38	23.41	22.64	22.67
909	NYSE	V	Mon, Oct 24, 2011	23.32	23.60	23.30	23.55
908	NYSE	V	Fri, Oct 21, 2011	23.12	23.36	22.98	23.36
907	NYSE	V	Thu, Oct 20, 2011	22.70	22.99	22.57	22.84
906	NYSE	V	Wed, Oct 19, 2011	23.55	23.62	22.47	22.52
905	NYSE	V	Tue, Oct 18, 2011	22.78	23.63	22.65	23.48
904	NYSE	V	Mon, Oct 17, 2011	23.28	23.48	22.76	22.80
903	NYSE	V	Fri, Oct 14, 2011	23.36	23.66	23.29	23.48
902	NYSE	V	Thu, Oct 13, 2011	22.63	23.23	22.62	23.15
901	NYSE	V	Wed, Oct 12, 2011	22.75	23.08	22.68	22.79
900	NYSE	V	Tue, Oct 11, 2011	22.18	22.72	22.11	22.63
899	NYSE	V	Mon, Oct 10, 2011	21.95	22.32	21.85	22.31
898	NYSE	V	Fri, Oct 7, 2011	21.86	22.00	21.44	21.56
897	NYSE	V	Thu, Oct 6, 2011	21.22	21.82	21.11	21.78
896	NYSE	V	Wed, Oct 5, 2011	21.15	21.36	20.81	21.25
895	NYSE	V	Tue, Oct 4, 2011	20.76	21.27	20.43	21.20
894	NYSE	V	Mon, Oct 3, 2011	21.24	21.66	21.06	21.07
893	NYSE	V	Fri, Sep 30, 2011	21.56	21.91	21.31	21.43
892	NYSE	V	Thu, Sep 29, 2011	22.24	22.24	21.50	21.92
891	NYSE	V	Wed, Sep 28, 2011	22.45	22.46	21.87	21.91
890	NYSE	V	Tue, Sep 27, 2011	22.78	22.93	22.28	22.37
889	NYSE	V	Mon, Sep 26, 2011	22.75	22.88	22.04	22.57
888	NYSE	V	Fri, Sep 23, 2011	21.99	22.73	21.99	22.52
887	NYSE	V	Thu, Sep 22, 2011	22.19	22.50	21.55	22.08
886	NYSE	V	Wed, Sep 21, 2011	23.16	23.53	22.85	22.86
885	NYSE	V	Tue, Sep 20, 2011	22.60	23.69	22.57	23.21
884	NYSE	V	Mon, Sep 19, 2011	22.37	22.67	22.17	22.51
883	NYSE	V	Fri, Sep 16, 2011	22.66	22.88	22.41	22.71
882	NYSE	V	Thu, Sep 15, 2011	22.50	22.65	22.09	22.63
881	NYSE	V	Wed, Sep 14, 2011	22.06	22.55	21.89	22.40
880	NYSE	V	Tue, Sep 13, 2011	21.92	21.98	21.67	21.94
879	NYSE	V	Mon, Sep 12, 2011	21.43	21.87	21.37	21.86
878	NYSE	V	Fri, Sep 9, 2011	21.72	22.10	21.49	21.59
877	NYSE	V	Thu, Sep 8, 2011	21.94	22.28	21.86	21.87
876	NYSE	V	Wed, Sep 7, 2011	21.71	22.13	21.68	22.12
875	NYSE	V	Tue, Sep 6, 2011	20.81	21.56	20.81	21.47
874	NYSE	V	Fri, Sep 2, 2011	21.43	21.78	21.28	21.39
873	NYSE	V	Thu, Sep 1, 2011	21.93	22.24	21.76	21.93
872	NYSE	V	Wed, Aug 31, 2011	22.13	22.21	21.69	21.97
871	NYSE	V	Tue, Aug 30, 2011	21.66	22.08	21.58	21.98
870	NYSE	V	Mon, Aug 29, 2011	21.75	21.98	21.52	21.65
869	NYSE	V	Fri, Aug 26, 2011	20.88	21.49	20.67	21.46
868	NYSE	V	Thu, Aug 25, 2011	21.62	21.73	20.99	21.03
867	NYSE	V	Wed, Aug 24, 2011	20.90	21.65	20.78	21.60
866	NYSE	V	Tue, Aug 23, 2011	20.06	20.95	19.95	20.94
865	NYSE	V	Mon, Aug 22, 2011	20.31	20.38	19.81	19.95
864	NYSE	V	Fri, Aug 19, 2011	19.83	20.42	19.83	19.90
863	NYSE	V	Thu, Aug 18, 2011	20.38	20.69	19.99	20.07
862	NYSE	V	Wed, Aug 17, 2011	21.49	21.55	20.83	21.00
861	NYSE	V	Tue, Aug 16, 2011	21.25	21.59	21.15	21.46
860	NYSE	V	Mon, Aug 15, 2011	21.28	21.56	21.13	21.47
859	NYSE	V	Fri, Aug 12, 2011	21.28	21.45	20.86	20.96
858	NYSE	V	Thu, Aug 11, 2011	20.04	21.42	19.93	21.13
857	NYSE	V	Wed, Aug 10, 2011	20.32	20.41	19.76	19.82
856	NYSE	V	Tue, Aug 9, 2011	20.09	20.72	19.03	20.69
855	NYSE	V	Mon, Aug 8, 2011	20.05	20.45	19.52	19.81
854	NYSE	V	Fri, Aug 5, 2011	21.34	21.42	20.22	20.85
853	NYSE	V	Thu, Aug 4, 2011	21.69	21.70	21.22	21.25
852	NYSE	V	Wed, Aug 3, 2011	21.13	21.94	20.95	21.87
851	NYSE	V	Tue, Aug 2, 2011	21.25	21.60	20.89	20.89
850	NYSE	V	Mon, Aug 1, 2011	21.75	21.83	21.27	21.42
849	NYSE	V	Fri, Jul 29, 2011	21.46	21.56	20.90	21.39
848	NYSE	V	Thu, Jul 28, 2011	22.03	22.24	21.67	21.73
847	NYSE	V	Wed, Jul 27, 2011	22.08	22.25	21.81	21.94
846	NYSE	V	Tue, Jul 26, 2011	22.26	22.50	22.18	22.30
845	NYSE	V	Mon, Jul 25, 2011	22.16	22.56	22.09	22.27
844	NYSE	V	Fri, Jul 22, 2011	22.03	22.45	22.03	22.38
843	NYSE	V	Thu, Jul 21, 2011	22.26	22.60	22.01	22.01
842	NYSE	V	Wed, Jul 20, 2011	22.37	22.37	22.06	22.16
841	NYSE	V	Tue, Jul 19, 2011	22.12	22.32	22.05	22.30
840	NYSE	V	Mon, Jul 18, 2011	22.08	22.23	21.93	22.02
839	NYSE	V	Fri, Jul 15, 2011	22.17	22.22	21.93	22.19
838	NYSE	V	Thu, Jul 14, 2011	22.06	22.35	21.95	21.99
837	NYSE	V	Wed, Jul 13, 2011	22.04	22.49	22.01	22.19
836	NYSE	V	Tue, Jul 12, 2011	22.01	22.20	21.90	21.93
835	NYSE	V	Mon, Jul 11, 2011	22.15	22.31	21.92	21.98
834	NYSE	V	Fri, Jul 8, 2011	22.24	22.54	22.10	22.43
833	NYSE	V	Thu, Jul 7, 2011	22.05	22.71	22.00	22.54
832	NYSE	V	Wed, Jul 6, 2011	21.96	22.31	21.71	22.05
831	NYSE	V	Tue, Jul 5, 2011	21.74	22.20	21.59	22.08
830	NYSE	V	Fri, Jul 1, 2011	21.03	22.23	20.94	21.99
829	NYSE	V	Thu, Jun 30, 2011	21.53	21.84	20.98	21.07
828	NYSE	V	Wed, Jun 29, 2011	18.98	21.83	18.70	20.28
827	NYSE	V	Tue, Jun 28, 2011	18.57	18.86	18.55	18.82
826	NYSE	V	Mon, Jun 27, 2011	18.45	18.51	18.28	18.47
825	NYSE	V	Fri, Jun 24, 2011	18.83	18.84	18.33	18.34
824	NYSE	V	Thu, Jun 23, 2011	18.55	18.85	18.50	18.83
823	NYSE	V	Wed, Jun 22, 2011	18.74	18.99	18.64	18.67
822	NYSE	V	Tue, Jun 21, 2011	18.64	18.80	18.54	18.75
821	NYSE	V	Mon, Jun 20, 2011	18.57	18.59	18.41	18.51
820	NYSE	V	Fri, Jun 17, 2011	18.85	18.87	18.55	18.61
819	NYSE	V	Thu, Jun 16, 2011	18.70	18.85	18.60	18.72
818	NYSE	V	Wed, Jun 15, 2011	18.89	19.01	18.70	18.71
817	NYSE	V	Tue, Jun 14, 2011	18.78	19.07	18.71	18.98
816	NYSE	V	Mon, Jun 13, 2011	18.71	18.79	18.58	18.72
815	NYSE	V	Fri, Jun 10, 2011	19.05	19.08	18.64	18.67
814	NYSE	V	Thu, Jun 9, 2011	19.07	19.18	18.97	19.11
813	NYSE	V	Wed, Jun 8, 2011	19.67	19.67	18.59	19.18
812	NYSE	V	Tue, Jun 7, 2011	19.70	20.03	19.63	19.96
811	NYSE	V	Mon, Jun 6, 2011	19.75	19.89	19.54	19.55
810	NYSE	V	Fri, Jun 3, 2011	19.95	20.09	19.74	19.78
809	NYSE	V	Thu, Jun 2, 2011	19.80	20.21	19.79	20.18
808	NYSE	V	Wed, Jun 1, 2011	20.19	20.19	19.80	19.80
807	NYSE	V	Tue, May 31, 2011	20.01	20.28	20.00	20.27
806	NYSE	V	Fri, May 27, 2011	19.67	19.96	19.59	19.95
805	NYSE	V	Thu, May 26, 2011	19.64	19.84	19.41	19.82
804	NYSE	V	Wed, May 25, 2011	19.24	19.77	19.15	19.69
803	NYSE	V	Tue, May 24, 2011	19.25	19.44	19.17	19.40
802	NYSE	V	Mon, May 23, 2011	19.27	19.44	19.15	19.23
801	NYSE	V	Fri, May 20, 2011	19.92	19.96	19.56	19.56
800	NYSE	V	Thu, May 19, 2011	20.03	20.04	19.85	19.91
799	NYSE	V	Wed, May 18, 2011	20.11	20.11	19.87	20.00
798	NYSE	V	Tue, May 17, 2011	19.95	20.20	19.94	20.15
797	NYSE	V	Mon, May 16, 2011	19.79	20.33	19.78	19.99
796	NYSE	V	Fri, May 13, 2011	19.97	20.05	19.93	19.98
795	NYSE	V	Thu, May 12, 2011	19.77	20.01	19.77	19.98
794	NYSE	V	Wed, May 11, 2011	20.05	20.06	19.74	19.84
793	NYSE	V	Tue, May 10, 2011	19.99	20.18	19.93	20.09
792	NYSE	V	Mon, May 9, 2011	19.78	20.00	19.76	19.97
791	NYSE	V	Fri, May 6, 2011	19.63	19.97	19.57	19.85
790	NYSE	V	Thu, May 5, 2011	19.78	19.84	19.55	19.68
789	NYSE	V	Wed, May 4, 2011	19.96	20.04	19.76	19.94
788	NYSE	V	Tue, May 3, 2011	19.91	20.04	19.83	20.00
787	NYSE	V	Mon, May 2, 2011	19.62	19.92	19.62	19.79
786	NYSE	V	Fri, Apr 29, 2011	19.46	19.61	18.56	19.53
785	NYSE	V	Thu, Apr 28, 2011	19.71	19.71	19.39	19.42
784	NYSE	V	Wed, Apr 27, 2011	19.70	19.74	19.47	19.72
783	NYSE	V	Tue, Apr 26, 2011	19.45	19.75	19.35	19.69
782	NYSE	V	Mon, Apr 25, 2011	19.46	19.47	19.33	19.44
781	NYSE	V	Thu, Apr 21, 2011	19.32	19.50	19.26	19.44
780	NYSE	V	Wed, Apr 20, 2011	19.15	19.48	19.10	19.34
779	NYSE	V	Tue, Apr 19, 2011	18.87	19.00	18.79	18.98
778	NYSE	V	Mon, Apr 18, 2011	18.90	19.08	18.86	18.92
777	NYSE	V	Fri, Apr 15, 2011	19.12	19.25	19.02	19.12
776	NYSE	V	Thu, Apr 14, 2011	19.29	19.32	19.04	19.08
775	NYSE	V	Wed, Apr 13, 2011	19.34	19.50	19.30	19.38
774	NYSE	V	Tue, Apr 12, 2011	19.23	19.40	19.19	19.26
773	NYSE	V	Mon, Apr 11, 2011	19.20	19.44	19.18	19.43
772	NYSE	V	Fri, Apr 8, 2011	19.21	19.43	19.08	19.18
771	NYSE	V	Thu, Apr 7, 2011	19.03	19.14	18.93	19.10
770	NYSE	V	Wed, Apr 6, 2011	18.93	19.00	18.88	19.00
769	NYSE	V	Tue, Apr 5, 2011	18.80	18.98	18.70	18.91
768	NYSE	V	Mon, Apr 4, 2011	18.55	18.81	18.51	18.81
767	NYSE	V	Fri, Apr 1, 2011	18.50	18.62	18.32	18.56
766	NYSE	V	Thu, Mar 31, 2011	18.63	18.73	18.40	18.41
765	NYSE	V	Wed, Mar 30, 2011	18.49	18.84	18.42	18.56
764	NYSE	V	Tue, Mar 29, 2011	18.09	18.12	17.94	18.05
763	NYSE	V	Mon, Mar 28, 2011	18.10	18.28	17.99	18.19
762	NYSE	V	Fri, Mar 25, 2011	18.12	18.23	18.01	18.02
761	NYSE	V	Thu, Mar 24, 2011	18.06	18.21	17.89	18.17
760	NYSE	V	Wed, Mar 23, 2011	17.84	18.09	17.84	18.00
759	NYSE	V	Tue, Mar 22, 2011	17.95	17.99	17.80	17.90
758	NYSE	V	Mon, Mar 21, 2011	17.96	18.08	17.91	17.99
757	NYSE	V	Fri, Mar 18, 2011	18.03	18.04	17.73	17.86
756	NYSE	V	Thu, Mar 17, 2011	17.90	18.00	17.78	17.86
755	NYSE	V	Wed, Mar 16, 2011	17.86	17.99	17.67	17.74
754	NYSE	V	Tue, Mar 15, 2011	17.73	17.95	17.61	17.80
753	NYSE	V	Mon, Mar 14, 2011	17.98	18.18	17.91	17.97
752	NYSE	V	Fri, Mar 11, 2011	17.85	18.20	17.81	18.13
751	NYSE	V	Thu, Mar 10, 2011	18.33	18.33	17.81	17.85
750	NYSE	V	Wed, Mar 9, 2011	18.60	18.67	18.33	18.43
749	NYSE	V	Tue, Mar 8, 2011	18.61	18.73	18.33	18.54
748	NYSE	V	Mon, Mar 7, 2011	18.65	18.81	18.50	18.54
747	NYSE	V	Fri, Mar 4, 2011	18.97	18.99	18.51	18.67
746	NYSE	V	Thu, Mar 3, 2011	18.68	18.98	18.64	18.96
745	NYSE	V	Wed, Mar 2, 2011	18.15	18.56	18.13	18.49
744	NYSE	V	Tue, Mar 1, 2011	18.47	18.72	18.13	18.18
743	NYSE	V	Mon, Feb 28, 2011	18.72	18.82	18.26	18.26
742	NYSE	V	Fri, Feb 25, 2011	18.55	18.85	18.55	18.67
741	NYSE	V	Thu, Feb 24, 2011	18.17	18.56	18.16	18.48
740	NYSE	V	Wed, Feb 23, 2011	18.41	18.64	18.20	18.22
739	NYSE	V	Tue, Feb 22, 2011	18.59	18.78	18.28	18.44
738	NYSE	V	Fri, Feb 18, 2011	19.15	19.27	18.89	18.96
737	NYSE	V	Thu, Feb 17, 2011	18.94	19.18	18.86	19.04
736	NYSE	V	Wed, Feb 16, 2011	18.94	19.05	18.87	18.99
735	NYSE	V	Tue, Feb 15, 2011	18.93	18.98	18.77	18.90
734	NYSE	V	Mon, Feb 14, 2011	18.75	19.24	18.63	18.94
733	NYSE	V	Fri, Feb 11, 2011	18.65	18.78	18.57	18.73
732	NYSE	V	Thu, Feb 10, 2011	18.23	18.79	18.23	18.69
731	NYSE	V	Wed, Feb 9, 2011	18.45	18.68	18.28	18.32
730	NYSE	V	Tue, Feb 8, 2011	18.49	18.65	18.46	18.64
729	NYSE	V	Mon, Feb 7, 2011	18.25	18.54	18.23	18.48
728	NYSE	V	Fri, Feb 4, 2011	18.00	18.25	17.90	18.23
727	NYSE	V	Thu, Feb 3, 2011	17.93	18.12	17.75	17.91
726	NYSE	V	Wed, Feb 2, 2011	17.77	18.02	17.69	18.02
725	NYSE	V	Tue, Feb 1, 2011	17.55	17.93	17.55	17.68
724	NYSE	V	Mon, Jan 31, 2011	17.48	17.59	17.34	17.46
723	NYSE	V	Fri, Jan 28, 2011	17.70	17.73	17.36	17.37
722	NYSE	V	Thu, Jan 27, 2011	17.77	17.81	17.63	17.65
721	NYSE	V	Wed, Jan 26, 2011	17.98	18.04	17.74	17.75
720	NYSE	V	Tue, Jan 25, 2011	17.79	18.10	17.58	17.90
719	NYSE	V	Mon, Jan 24, 2011	17.56	17.96	17.55	17.95
718	NYSE	V	Fri, Jan 21, 2011	17.63	17.75	17.48	17.54
717	NYSE	V	Thu, Jan 20, 2011	17.17	17.89	16.88	17.67
716	NYSE	V	Wed, Jan 19, 2011	17.74	17.76	17.11	17.28
715	NYSE	V	Tue, Jan 18, 2011	17.82	17.84	17.69	17.80
714	NYSE	V	Fri, Jan 14, 2011	17.82	17.89	17.69	17.78
713	NYSE	V	Thu, Jan 13, 2011	18.28	18.32	17.73	17.79
712	NYSE	V	Wed, Jan 12, 2011	18.00	18.16	18.00	18.15
711	NYSE	V	Tue, Jan 11, 2011	18.01	18.13	17.89	17.97
710	NYSE	V	Mon, Jan 10, 2011	18.18	18.31	17.95	17.95
709	NYSE	V	Fri, Jan 7, 2011	18.36	18.39	18.13	18.24
708	NYSE	V	Thu, Jan 6, 2011	18.18	18.39	18.13	18.29
707	NYSE	V	Wed, Jan 5, 2011	17.71	18.08	17.67	18.02
706	NYSE	V	Tue, Jan 4, 2011	17.73	17.74	17.57	17.65
705	NYSE	V	Mon, Jan 3, 2011	17.60	17.73	17.55	17.63
704	NYSE	V	Fri, Dec 31, 2010	17.57	17.62	17.49	17.60
703	NYSE	V	Thu, Dec 30, 2010	17.68	17.69	17.53	17.57
702	NYSE	V	Wed, Dec 29, 2010	17.73	17.80	17.58	17.65
701	NYSE	V	Tue, Dec 28, 2010	17.84	17.95	17.63	17.68
700	NYSE	V	Mon, Dec 27, 2010	17.17	17.79	17.16	17.70
699	NYSE	V	Thu, Dec 23, 2010	17.08	17.23	17.07	17.18
698	NYSE	V	Wed, Dec 22, 2010	17.07	17.19	17.02	17.14
697	NYSE	V	Tue, Dec 21, 2010	17.17	17.21	16.97	17.01
696	NYSE	V	Mon, Dec 20, 2010	16.88	17.06	16.75	17.00
695	NYSE	V	Fri, Dec 17, 2010	17.08	17.15	16.63	16.73
694	NYSE	V	Thu, Dec 16, 2010	19.30	19.88	16.65	16.80
693	NYSE	V	Wed, Dec 15, 2010	20.05	20.10	19.19	19.24
692	NYSE	V	Tue, Dec 14, 2010	20.19	20.30	20.04	20.16
691	NYSE	V	Mon, Dec 13, 2010	20.08	20.44	19.88	20.22
690	NYSE	V	Fri, Dec 10, 2010	19.76	20.06	19.76	20.05
689	NYSE	V	Thu, Dec 9, 2010	19.54	19.80	19.33	19.78
688	NYSE	V	Wed, Dec 8, 2010	19.25	19.54	19.25	19.49
687	NYSE	V	Tue, Dec 7, 2010	19.75	19.94	19.20	19.22
686	NYSE	V	Mon, Dec 6, 2010	19.33	19.59	19.29	19.58
685	NYSE	V	Fri, Dec 3, 2010	19.18	19.39	19.06	19.34
684	NYSE	V	Thu, Dec 2, 2010	18.89	19.27	18.88	19.25
683	NYSE	V	Wed, Dec 1, 2010	18.74	18.87	18.61	18.81
682	NYSE	V	Tue, Nov 30, 2010	18.39	18.57	18.31	18.46
681	NYSE	V	Mon, Nov 29, 2010	18.81	18.81	18.23	18.55
680	NYSE	V	Fri, Nov 26, 2010	18.83	18.95	18.81	18.87
679	NYSE	V	Wed, Nov 24, 2010	18.88	19.00	18.79	18.96
678	NYSE	V	Tue, Nov 23, 2010	18.75	18.79	18.63	18.66
677	NYSE	V	Mon, Nov 22, 2010	19.17	19.25	18.82	18.87
676	NYSE	V	Fri, Nov 19, 2010	19.20	19.39	19.19	19.26
675	NYSE	V	Thu, Nov 18, 2010	19.07	19.28	19.04	19.24
674	NYSE	V	Wed, Nov 17, 2010	18.73	19.09	18.72	18.93
673	NYSE	V	Tue, Nov 16, 2010	18.89	19.08	18.57	18.75
672	NYSE	V	Mon, Nov 15, 2010	19.38	19.47	19.08	19.09
671	NYSE	V	Fri, Nov 12, 2010	19.64	19.70	19.23	19.24
670	NYSE	V	Thu, Nov 11, 2010	19.73	19.87	19.51	19.81
669	NYSE	V	Wed, Nov 10, 2010	19.63	19.83	19.50	19.82
668	NYSE	V	Tue, Nov 9, 2010	19.75	19.87	19.51	19.58
667	NYSE	V	Mon, Nov 8, 2010	19.85	19.96	19.65	19.68
666	NYSE	V	Fri, Nov 5, 2010	20.07	20.12	19.79	19.95
665	NYSE	V	Thu, Nov 4, 2010	19.93	20.03	19.77	20.00
664	NYSE	V	Wed, Nov 3, 2010	19.64	19.81	19.50	19.75
663	NYSE	V	Tue, Nov 2, 2010	19.54	19.67	19.37	19.61
662	NYSE	V	Mon, Nov 1, 2010	19.65	19.70	19.18	19.33
661	NYSE	V	Fri, Oct 29, 2010	19.10	19.61	19.09	19.54
660	NYSE	V	Thu, Oct 28, 2010	19.84	19.88	18.83	19.11
659	NYSE	V	Wed, Oct 27, 2010	20.07	20.15	19.79	19.98
658	NYSE	V	Tue, Oct 26, 2010	20.05	20.08	19.85	20.01
657	NYSE	V	Mon, Oct 25, 2010	20.00	20.18	19.91	20.16
656	NYSE	V	Fri, Oct 22, 2010	19.79	19.97	19.68	19.82
655	NYSE	V	Thu, Oct 21, 2010	19.86	20.22	19.65	19.80
654	NYSE	V	Wed, Oct 20, 2010	19.44	19.98	19.32	19.88
653	NYSE	V	Tue, Oct 19, 2010	19.40	19.89	19.31	19.39
652	NYSE	V	Mon, Oct 18, 2010	19.38	19.59	19.19	19.59
651	NYSE	V	Fri, Oct 15, 2010	19.44	19.48	19.16	19.40
650	NYSE	V	Thu, Oct 14, 2010	19.17	19.43	19.07	19.29
649	NYSE	V	Wed, Oct 13, 2010	18.68	19.25	18.58	19.24
648	NYSE	V	Tue, Oct 12, 2010	18.53	18.63	18.39	18.56
647	NYSE	V	Mon, Oct 11, 2010	18.46	18.70	18.46	18.57
646	NYSE	V	Fri, Oct 8, 2010	18.42	18.51	18.29	18.50
645	NYSE	V	Thu, Oct 7, 2010	18.57	18.70	18.39	18.40
644	NYSE	V	Wed, Oct 6, 2010	18.77	18.88	18.45	18.56
643	NYSE	V	Tue, Oct 5, 2010	18.53	18.75	18.42	18.75
642	NYSE	V	Mon, Oct 4, 2010	18.32	18.59	18.15	18.31
641	NYSE	V	Fri, Oct 1, 2010	18.69	18.69	18.29	18.33
640	NYSE	V	Thu, Sep 30, 2010	18.69	18.74	18.45	18.57
639	NYSE	V	Wed, Sep 29, 2010	18.25	18.63	18.22	18.60
638	NYSE	V	Tue, Sep 28, 2010	18.23	18.40	18.14	18.32
637	NYSE	V	Mon, Sep 27, 2010	18.19	18.37	17.98	18.25
636	NYSE	V	Fri, Sep 24, 2010	17.94	18.09	17.84	18.09
635	NYSE	V	Thu, Sep 23, 2010	17.52	17.87	17.47	17.75
634	NYSE	V	Wed, Sep 22, 2010	17.52	17.72	17.49	17.66
633	NYSE	V	Tue, Sep 21, 2010	17.61	17.78	17.38	17.49
632	NYSE	V	Mon, Sep 20, 2010	17.13	17.58	17.02	17.58
631	NYSE	V	Fri, Sep 17, 2010	17.19	17.25	17.05	17.12
630	NYSE	V	Thu, Sep 16, 2010	17.20	17.30	17.01	17.10
629	NYSE	V	Wed, Sep 15, 2010	16.93	17.38	16.90	17.23
628	NYSE	V	Tue, Sep 14, 2010	16.41	16.99	16.39	16.78
627	NYSE	V	Mon, Sep 13, 2010	17.00	17.00	16.23	16.37
626	NYSE	V	Fri, Sep 10, 2010	16.71	17.12	16.67	17.02
625	NYSE	V	Thu, Sep 9, 2010	17.20	17.24	16.52	16.70
624	NYSE	V	Wed, Sep 8, 2010	17.59	17.67	17.08	17.14
623	NYSE	V	Tue, Sep 7, 2010	17.97	18.25	17.84	17.88
622	NYSE	V	Fri, Sep 3, 2010	18.25	18.29	18.02	18.13
621	NYSE	V	Thu, Sep 2, 2010	17.75	18.06	17.67	18.00
620	NYSE	V	Wed, Sep 1, 2010	17.46	17.69	17.27	17.63
619	NYSE	V	Tue, Aug 31, 2010	17.39	17.52	17.00	17.25
618	NYSE	V	Mon, Aug 30, 2010	17.74	17.85	17.39	17.39
617	NYSE	V	Fri, Aug 27, 2010	17.60	17.78	17.40	17.78
616	NYSE	V	Thu, Aug 26, 2010	17.80	17.85	17.47	17.48
615	NYSE	V	Wed, Aug 25, 2010	17.58	18.04	17.57	17.72
614	NYSE	V	Tue, Aug 24, 2010	17.38	17.74	17.25	17.67
613	NYSE	V	Mon, Aug 23, 2010	17.64	17.83	17.40	17.53
612	NYSE	V	Fri, Aug 20, 2010	17.82	17.90	17.40	17.53
611	NYSE	V	Thu, Aug 19, 2010	18.11	18.18	17.88	17.91
610	NYSE	V	Wed, Aug 18, 2010	18.27	18.35	18.13	18.22
609	NYSE	V	Tue, Aug 17, 2010	18.36	18.44	18.11	18.34
608	NYSE	V	Mon, Aug 16, 2010	18.02	18.31	17.95	18.21
607	NYSE	V	Fri, Aug 13, 2010	18.24	18.28	18.04	18.06
606	NYSE	V	Thu, Aug 12, 2010	18.20	18.55	18.13	18.25
605	NYSE	V	Wed, Aug 11, 2010	18.50	18.59	18.25	18.38
604	NYSE	V	Tue, Aug 10, 2010	18.52	18.93	18.52	18.82
603	NYSE	V	Mon, Aug 9, 2010	18.28	18.72	18.20	18.69
602	NYSE	V	Fri, Aug 6, 2010	17.79	18.05	17.72	18.04
601	NYSE	V	Thu, Aug 5, 2010	18.03	18.10	17.83	17.88
600	NYSE	V	Wed, Aug 4, 2010	18.30	18.35	18.10	18.11
599	NYSE	V	Tue, Aug 3, 2010	17.91	18.38	17.86	18.25
598	NYSE	V	Mon, Aug 2, 2010	17.75	18.10	17.74	18.06
597	NYSE	V	Fri, Jul 30, 2010	17.90	18.41	17.84	18.34
596	NYSE	V	Thu, Jul 29, 2010	18.69	18.72	17.84	18.00
595	NYSE	V	Wed, Jul 28, 2010	19.04	19.21	18.78	18.80
594	NYSE	V	Tue, Jul 27, 2010	19.25	19.32	18.97	19.15
593	NYSE	V	Mon, Jul 26, 2010	18.92	19.13	18.84	19.02
592	NYSE	V	Fri, Jul 23, 2010	18.62	18.99	18.51	18.90
591	NYSE	V	Thu, Jul 22, 2010	18.29	18.64	18.26	18.62
590	NYSE	V	Wed, Jul 21, 2010	18.50	18.50	17.98	18.09
589	NYSE	V	Tue, Jul 20, 2010	17.68	18.42	17.63	18.40
588	NYSE	V	Mon, Jul 19, 2010	18.05	18.06	17.72	17.81
587	NYSE	V	Fri, Jul 16, 2010	18.40	18.44	17.82	17.86
586	NYSE	V	Thu, Jul 15, 2010	19.10	19.16	18.57	18.82
585	NYSE	V	Wed, Jul 14, 2010	19.14	19.25	18.91	19.07
584	NYSE	V	Tue, Jul 13, 2010	19.45	19.45	18.87	19.15
583	NYSE	V	Mon, Jul 12, 2010	19.00	19.34	18.97	19.13
582	NYSE	V	Fri, Jul 9, 2010	19.06	19.40	18.91	19.35
581	NYSE	V	Thu, Jul 8, 2010	18.88	18.95	18.51	18.77
580	NYSE	V	Wed, Jul 7, 2010	18.17	18.73	18.04	18.71
579	NYSE	V	Tue, Jul 6, 2010	18.46	18.58	17.95	18.07
578	NYSE	V	Fri, Jul 2, 2010	18.31	18.45	18.15	18.30
577	NYSE	V	Thu, Jul 1, 2010	17.75	18.25	17.53	18.22
576	NYSE	V	Wed, Jun 30, 2010	17.92	18.03	17.68	17.69
575	NYSE	V	Tue, Jun 29, 2010	18.57	18.62	17.78	17.86
574	NYSE	V	Mon, Jun 28, 2010	19.25	19.32	18.79	18.81
573	NYSE	V	Fri, Jun 25, 2010	19.26	19.35	18.91	19.17
572	NYSE	V	Thu, Jun 24, 2010	19.28	19.49	18.94	19.12
571	NYSE	V	Wed, Jun 23, 2010	19.74	19.74	19.20	19.44
570	NYSE	V	Tue, Jun 22, 2010	20.25	20.25	19.66	19.69
569	NYSE	V	Mon, Jun 21, 2010	19.49	20.95	18.86	20.23
568	NYSE	V	Fri, Jun 18, 2010	19.63	19.81	19.07	19.26
567	NYSE	V	Thu, Jun 17, 2010	19.45	19.78	19.32	19.56
566	NYSE	V	Wed, Jun 16, 2010	19.05	19.31	18.90	19.29
565	NYSE	V	Tue, Jun 15, 2010	18.62	19.24	18.48	19.23
564	NYSE	V	Mon, Jun 14, 2010	19.24	19.25	18.43	18.45
563	NYSE	V	Fri, Jun 11, 2010	19.13	19.22	18.84	19.02
562	NYSE	V	Thu, Jun 10, 2010	18.91	19.37	18.75	19.36
561	NYSE	V	Wed, Jun 9, 2010	18.53	18.87	18.30	18.45
560	NYSE	V	Tue, Jun 8, 2010	18.03	18.37	17.77	18.34
559	NYSE	V	Mon, Jun 7, 2010	18.00	18.45	17.89	17.97
558	NYSE	V	Fri, Jun 4, 2010	17.76	18.35	17.76	18.03
557	NYSE	V	Thu, Jun 3, 2010	17.98	18.30	17.92	18.21
556	NYSE	V	Wed, Jun 2, 2010	17.87	17.97	17.51	17.81
555	NYSE	V	Tue, Jun 1, 2010	18.12	18.40	17.84	17.87
554	NYSE	V	Fri, May 28, 2010	18.34	18.38	18.00	18.12
553	NYSE	V	Thu, May 27, 2010	18.75	18.80	18.23	18.42
552	NYSE	V	Wed, May 26, 2010	18.54	18.80	18.34	18.35
551	NYSE	V	Tue, May 25, 2010	18.27	18.46	17.94	18.24
550	NYSE	V	Mon, May 24, 2010	18.86	19.05	18.44	18.64
549	NYSE	V	Fri, May 21, 2010	18.00	19.00	18.00	18.55
548	NYSE	V	Thu, May 20, 2010	18.00	18.86	17.78	18.21
547	NYSE	V	Wed, May 19, 2010	17.68	18.55	17.68	18.24
546	NYSE	V	Tue, May 18, 2010	18.77	19.00	17.07	17.52
545	NYSE	V	Mon, May 17, 2010	19.69	19.81	18.42	18.68
544	NYSE	V	Fri, May 14, 2010	19.67	19.97	18.98	19.32
543	NYSE	V	Thu, May 13, 2010	21.47	22.00	21.13	21.43
542	NYSE	V	Wed, May 12, 2010	21.26	21.89	21.19	21.42
541	NYSE	V	Tue, May 11, 2010	21.28	21.31	20.79	21.04
540	NYSE	V	Mon, May 10, 2010	21.56	21.80	21.48	21.50
539	NYSE	V	Fri, May 7, 2010	20.77	21.04	20.19	20.57
538	NYSE	V	Thu, May 6, 2010	21.46	21.64	18.98	20.73
537	NYSE	V	Wed, May 5, 2010	21.69	21.99	21.00	21.61
536	NYSE	V	Tue, May 4, 2010	22.34	22.74	22.03	22.09
535	NYSE	V	Mon, May 3, 2010	22.64	22.82	22.11	22.32
534	NYSE	V	Fri, Apr 30, 2010	23.32	23.34	22.51	22.56
533	NYSE	V	Thu, Apr 29, 2010	23.44	23.65	23.03	23.21
532	NYSE	V	Wed, Apr 28, 2010	23.43	23.52	23.08	23.40
531	NYSE	V	Tue, Apr 27, 2010	23.99	24.06	23.22	23.24
530	NYSE	V	Mon, Apr 26, 2010	24.26	24.30	23.89	24.00
529	NYSE	V	Fri, Apr 23, 2010	24.05	24.21	23.81	24.15
528	NYSE	V	Thu, Apr 22, 2010	23.21	23.80	23.12	23.79
527	NYSE	V	Wed, Apr 21, 2010	23.59	23.60	23.22	23.28
526	NYSE	V	Tue, Apr 20, 2010	23.41	23.52	23.13	23.51
525	NYSE	V	Mon, Apr 19, 2010	23.30	23.55	23.02	23.28
524	NYSE	V	Fri, Apr 16, 2010	23.52	23.73	23.20	23.46
523	NYSE	V	Thu, Apr 15, 2010	23.59	23.82	23.48	23.61
522	NYSE	V	Wed, Apr 14, 2010	23.29	23.61	23.22	23.57
521	NYSE	V	Tue, Apr 13, 2010	23.35	23.45	23.04	23.20
520	NYSE	V	Mon, Apr 12, 2010	23.26	23.37	23.12	23.30
519	NYSE	V	Fri, Apr 9, 2010	22.99	23.15	22.91	23.13
518	NYSE	V	Thu, Apr 8, 2010	22.67	23.02	22.63	22.87
517	NYSE	V	Wed, Apr 7, 2010	23.13	23.13	22.66	22.68
516	NYSE	V	Tue, Apr 6, 2010	23.01	23.33	22.95	23.10
515	NYSE	V	Mon, Apr 5, 2010	23.26	23.30	23.03	23.12
514	NYSE	V	Thu, Apr 1, 2010	22.92	23.15	22.83	23.14
513	NYSE	V	Wed, Mar 31, 2010	22.68	23.05	22.63	22.76
512	NYSE	V	Tue, Mar 30, 2010	22.62	22.96	22.59	22.75
511	NYSE	V	Mon, Mar 29, 2010	22.64	22.79	22.54	22.56
510	NYSE	V	Fri, Mar 26, 2010	22.68	22.81	22.41	22.56
509	NYSE	V	Thu, Mar 25, 2010	22.42	22.95	22.37	22.60
508	NYSE	V	Wed, Mar 24, 2010	22.40	22.49	22.15	22.19
507	NYSE	V	Tue, Mar 23, 2010	22.38	22.58	22.31	22.50
506	NYSE	V	Mon, Mar 22, 2010	22.10	22.44	22.05	22.31
505	NYSE	V	Fri, Mar 19, 2010	22.63	22.69	22.17	22.21
504	NYSE	V	Thu, Mar 18, 2010	22.88	22.96	22.52	22.53
503	NYSE	V	Wed, Mar 17, 2010	23.03	23.10	22.81	22.88
502	NYSE	V	Tue, Mar 16, 2010	23.17	23.23	22.84	22.91
501	NYSE	V	Mon, Mar 15, 2010	23.22	23.29	22.78	23.10
500	NYSE	V	Fri, Mar 12, 2010	23.29	23.41	23.16	23.31
499	NYSE	V	Thu, Mar 11, 2010	22.74	23.32	22.70	23.19
498	NYSE	V	Wed, Mar 10, 2010	22.44	22.95	22.39	22.88
497	NYSE	V	Tue, Mar 9, 2010	22.56	22.92	22.47	22.54
496	NYSE	V	Mon, Mar 8, 2010	22.11	22.73	22.02	22.66
495	NYSE	V	Fri, Mar 5, 2010	21.85	22.14	21.78	22.13
494	NYSE	V	Thu, Mar 4, 2010	21.75	21.86	21.53	21.76
493	NYSE	V	Wed, Mar 3, 2010	21.65	21.80	21.56	21.70
492	NYSE	V	Tue, Mar 2, 2010	21.71	21.75	21.56	21.61
491	NYSE	V	Mon, Mar 1, 2010	21.38	21.74	21.32	21.71
490	NYSE	V	Fri, Feb 26, 2010	21.40	21.43	21.26	21.32
489	NYSE	V	Thu, Feb 25, 2010	21.19	21.36	20.94	21.31
488	NYSE	V	Wed, Feb 24, 2010	21.56	21.65	21.19	21.41
487	NYSE	V	Tue, Feb 23, 2010	21.76	21.90	21.52	21.53
486	NYSE	V	Mon, Feb 22, 2010	21.76	21.94	21.70	21.73
485	NYSE	V	Fri, Feb 19, 2010	21.50	21.75	21.37	21.70
484	NYSE	V	Thu, Feb 18, 2010	21.50	21.86	21.50	21.74
483	NYSE	V	Wed, Feb 17, 2010	21.50	21.64	21.44	21.61
482	NYSE	V	Tue, Feb 16, 2010	21.31	21.49	21.30	21.47
481	NYSE	V	Fri, Feb 12, 2010	21.13	21.24	20.91	21.20
480	NYSE	V	Thu, Feb 11, 2010	20.95	21.30	20.81	21.29
479	NYSE	V	Wed, Feb 10, 2010	20.87	20.98	20.72	20.91
478	NYSE	V	Tue, Feb 9, 2010	20.92	21.03	20.68	20.82
477	NYSE	V	Mon, Feb 8, 2010	20.73	21.10	20.64	20.76
476	NYSE	V	Fri, Feb 5, 2010	20.83	20.97	20.14	20.64
475	NYSE	V	Thu, Feb 4, 2010	21.31	21.55	20.70	20.76
474	NYSE	V	Wed, Feb 3, 2010	21.06	21.12	20.53	20.88
473	NYSE	V	Tue, Feb 2, 2010	21.07	21.12	20.88	21.00
472	NYSE	V	Mon, Feb 1, 2010	20.57	21.19	20.55	20.92
471	NYSE	V	Fri, Jan 29, 2010	20.65	21.25	20.47	20.51
470	NYSE	V	Thu, Jan 28, 2010	21.09	21.12	20.35	20.66
469	NYSE	V	Wed, Jan 27, 2010	20.22	21.03	20.15	20.98
468	NYSE	V	Tue, Jan 26, 2010	20.34	20.64	20.25	20.29
467	NYSE	V	Mon, Jan 25, 2010	20.85	20.95	20.35	20.51
466	NYSE	V	Fri, Jan 22, 2010	21.01	21.10	20.41	20.68
465	NYSE	V	Thu, Jan 21, 2010	21.86	21.98	21.03	21.11
464	NYSE	V	Wed, Jan 20, 2010	21.92	21.94	21.58	21.86
463	NYSE	V	Tue, Jan 19, 2010	21.54	22.10	21.43	21.96
462	NYSE	V	Fri, Jan 15, 2010	21.87	21.89	21.48	21.54
461	NYSE	V	Thu, Jan 14, 2010	21.74	21.88	21.63	21.86
460	NYSE	V	Wed, Jan 13, 2010	21.62	21.80	21.49	21.79
459	NYSE	V	Tue, Jan 12, 2010	21.65	21.76	21.46	21.59
458	NYSE	V	Mon, Jan 11, 2010	21.88	21.99	21.54	21.69
457	NYSE	V	Fri, Jan 8, 2010	21.71	21.85	21.56	21.75
456	NYSE	V	Thu, Jan 7, 2010	21.49	21.75	21.39	21.69
455	NYSE	V	Wed, Jan 6, 2010	21.75	21.77	21.48	21.49
454	NYSE	V	Tue, Jan 5, 2010	21.83	21.88	21.50	21.78
453	NYSE	V	Mon, Jan 4, 2010	22.00	22.19	21.87	22.04
452	NYSE	V	Thu, Dec 31, 2009	22.00	22.05	21.79	21.87
451	NYSE	V	Wed, Dec 30, 2009	21.87	22.07	21.87	22.04
450	NYSE	V	Tue, Dec 29, 2009	21.66	22.07	21.66	22.01
449	NYSE	V	Mon, Dec 28, 2009	21.61	21.75	21.52	21.69
448	NYSE	V	Thu, Dec 24, 2009	21.65	21.70	21.45	21.57
447	NYSE	V	Wed, Dec 23, 2009	21.62	21.75	21.41	21.54
446	NYSE	V	Tue, Dec 22, 2009	21.92	21.99	21.47	21.58
445	NYSE	V	Mon, Dec 21, 2009	22.24	22.27	21.66	21.88
444	NYSE	V	Fri, Dec 18, 2009	21.85	22.42	21.85	22.24
443	NYSE	V	Thu, Dec 17, 2009	21.62	21.85	21.38	21.76
442	NYSE	V	Wed, Dec 16, 2009	21.56	21.87	21.47	21.76
441	NYSE	V	Tue, Dec 15, 2009	21.06	21.55	20.98	21.54
440	NYSE	V	Mon, Dec 14, 2009	21.24	21.48	20.87	21.19
439	NYSE	V	Fri, Dec 11, 2009	20.57	20.60	20.29	20.34
438	NYSE	V	Thu, Dec 10, 2009	20.47	20.69	20.35	20.58
437	NYSE	V	Wed, Dec 9, 2009	19.91	20.48	19.88	20.44
436	NYSE	V	Tue, Dec 8, 2009	19.91	20.10	19.89	20.00
435	NYSE	V	Mon, Dec 7, 2009	20.07	20.16	19.96	19.98
434	NYSE	V	Fri, Dec 4, 2009	20.27	20.40	19.68	20.07
433	NYSE	V	Thu, Dec 3, 2009	20.59	20.66	19.98	20.01
432	NYSE	V	Wed, Dec 2, 2009	20.76	20.85	20.52	20.56
431	NYSE	V	Tue, Dec 1, 2009	20.36	20.85	20.25	20.74
430	NYSE	V	Mon, Nov 30, 2009	20.08	20.35	20.05	20.25
429	NYSE	V	Fri, Nov 27, 2009	20.02	20.21	19.90	20.08
428	NYSE	V	Wed, Nov 25, 2009	20.20	20.48	20.09	20.45
427	NYSE	V	Tue, Nov 24, 2009	20.09	20.16	19.90	20.16
426	NYSE	V	Mon, Nov 23, 2009	20.20	20.20	19.98	20.11
425	NYSE	V	Fri, Nov 20, 2009	19.93	20.11	19.91	20.00
424	NYSE	V	Thu, Nov 19, 2009	19.99	20.39	19.56	20.05
423	NYSE	V	Wed, Nov 18, 2009	20.05	20.22	19.92	20.10
422	NYSE	V	Tue, Nov 17, 2009	19.89	20.17	19.82	20.14
421	NYSE	V	Mon, Nov 16, 2009	20.03	20.10	19.81	19.89
420	NYSE	V	Fri, Nov 13, 2009	19.98	20.05	19.69	20.00
419	NYSE	V	Thu, Nov 12, 2009	20.17	20.27	19.83	19.98
418	NYSE	V	Wed, Nov 11, 2009	20.41	20.49	20.10	20.21
417	NYSE	V	Tue, Nov 10, 2009	20.23	20.37	20.14	20.28
416	NYSE	V	Mon, Nov 9, 2009	19.97	20.41	19.93	20.29
415	NYSE	V	Fri, Nov 6, 2009	19.75	19.98	19.66	19.92
414	NYSE	V	Thu, Nov 5, 2009	19.63	19.94	19.57	19.90
413	NYSE	V	Wed, Nov 4, 2009	19.58	19.88	19.53	19.58
412	NYSE	V	Tue, Nov 3, 2009	19.19	19.42	18.95	19.41
411	NYSE	V	Mon, Nov 2, 2009	19.02	19.54	18.96	19.32
410	NYSE	V	Fri, Oct 30, 2009	19.24	19.38	18.79	18.94
409	NYSE	V	Thu, Oct 29, 2009	19.25	19.55	18.96	19.32
408	NYSE	V	Wed, Oct 28, 2009	18.74	19.51	18.69	19.14
407	NYSE	V	Tue, Oct 27, 2009	18.40	18.61	18.13	18.48
406	NYSE	V	Mon, Oct 26, 2009	18.74	18.96	18.12	18.20
405	NYSE	V	Fri, Oct 23, 2009	18.98	19.02	18.41	18.53
404	NYSE	V	Thu, Oct 22, 2009	18.90	18.97	18.57	18.92
403	NYSE	V	Wed, Oct 21, 2009	18.71	19.25	18.71	18.80
402	NYSE	V	Tue, Oct 20, 2009	18.86	18.98	18.61	18.76
401	NYSE	V	Mon, Oct 19, 2009	18.57	18.75	18.30	18.74
400	NYSE	V	Fri, Oct 16, 2009	18.68	18.77	18.50	18.57
399	NYSE	V	Thu, Oct 15, 2009	18.55	18.96	18.51	18.77
398	NYSE	V	Wed, Oct 14, 2009	18.71	18.81	18.45	18.70
397	NYSE	V	Tue, Oct 13, 2009	18.44	18.75	18.31	18.67
396	NYSE	V	Mon, Oct 12, 2009	18.58	18.74	18.34	18.43
395	NYSE	V	Fri, Oct 9, 2009	17.89	18.32	17.84	18.24
394	NYSE	V	Thu, Oct 8, 2009	17.78	18.01	17.67	17.93
393	NYSE	V	Wed, Oct 7, 2009	17.29	17.84	17.23	17.72
392	NYSE	V	Tue, Oct 6, 2009	17.17	17.18	16.85	17.07
391	NYSE	V	Mon, Oct 5, 2009	16.97	17.25	16.92	17.04
390	NYSE	V	Fri, Oct 2, 2009	17.11	17.28	16.64	16.95
389	NYSE	V	Thu, Oct 1, 2009	17.19	17.54	17.19	17.28
388	NYSE	V	Wed, Sep 30, 2009	17.44	17.50	17.15	17.28
387	NYSE	V	Tue, Sep 29, 2009	17.80	18.04	17.30	17.39
386	NYSE	V	Mon, Sep 28, 2009	17.78	17.96	17.63	17.79
385	NYSE	V	Fri, Sep 25, 2009	18.29	18.31	17.31	17.67
384	NYSE	V	Thu, Sep 24, 2009	18.35	18.48	18.06	18.38
383	NYSE	V	Wed, Sep 23, 2009	18.60	18.75	18.44	18.48
382	NYSE	V	Tue, Sep 22, 2009	18.40	18.68	18.33	18.60
381	NYSE	V	Mon, Sep 21, 2009	18.27	18.58	18.25	18.35
380	NYSE	V	Fri, Sep 18, 2009	18.48	18.57	18.29	18.45
379	NYSE	V	Thu, Sep 17, 2009	18.49	18.72	18.33	18.46
378	NYSE	V	Wed, Sep 16, 2009	18.31	18.65	18.17	18.52
377	NYSE	V	Tue, Sep 15, 2009	18.25	18.36	18.10	18.30
376	NYSE	V	Mon, Sep 14, 2009	17.88	18.25	17.88	18.22
375	NYSE	V	Fri, Sep 11, 2009	18.13	18.13	17.94	18.07
374	NYSE	V	Thu, Sep 10, 2009	17.60	18.12	17.57	18.08
373	NYSE	V	Wed, Sep 9, 2009	17.82	17.83	17.55	17.62
372	NYSE	V	Tue, Sep 8, 2009	17.68	17.81	17.54	17.74
371	NYSE	V	Fri, Sep 4, 2009	17.66	17.74	17.51	17.59
370	NYSE	V	Thu, Sep 3, 2009	17.60	17.76	17.45	17.73
369	NYSE	V	Wed, Sep 2, 2009	17.44	17.72	17.36	17.53
368	NYSE	V	Tue, Sep 1, 2009	17.70	18.00	17.54	17.55
367	NYSE	V	Mon, Aug 31, 2009	17.43	17.83	17.40	17.78
366	NYSE	V	Fri, Aug 28, 2009	17.51	17.63	17.32	17.63
365	NYSE	V	Thu, Aug 27, 2009	17.42	17.56	17.32	17.43
364	NYSE	V	Wed, Aug 26, 2009	17.15	17.61	17.11	17.55
363	NYSE	V	Tue, Aug 25, 2009	17.04	17.25	16.98	17.25
362	NYSE	V	Mon, Aug 24, 2009	17.31	17.38	16.94	16.99
361	NYSE	V	Fri, Aug 21, 2009	17.09	17.26	16.96	17.25
360	NYSE	V	Thu, Aug 20, 2009	16.77	17.00	16.69	16.95
359	NYSE	V	Wed, Aug 19, 2009	16.58	16.81	16.54	16.80
358	NYSE	V	Tue, Aug 18, 2009	16.66	16.84	16.64	16.75
357	NYSE	V	Mon, Aug 17, 2009	16.71	16.75	16.51	16.61
356	NYSE	V	Fri, Aug 14, 2009	17.08	17.17	16.88	16.95
355	NYSE	V	Thu, Aug 13, 2009	17.13	17.22	16.99	17.17
354	NYSE	V	Wed, Aug 12, 2009	17.07	17.26	16.97	17.11
353	NYSE	V	Tue, Aug 11, 2009	17.14	17.31	17.13	17.15
352	NYSE	V	Mon, Aug 10, 2009	17.26	17.37	17.15	17.22
351	NYSE	V	Fri, Aug 7, 2009	17.31	17.41	17.18	17.29
350	NYSE	V	Thu, Aug 6, 2009	17.13	17.42	16.99	17.16
349	NYSE	V	Wed, Aug 5, 2009	17.30	17.30	16.97	17.10
348	NYSE	V	Tue, Aug 4, 2009	17.08	17.28	16.98	17.28
347	NYSE	V	Mon, Aug 3, 2009	16.55	17.28	16.48	17.28
346	NYSE	V	Fri, Jul 31, 2009	16.74	16.79	16.34	16.37
345	NYSE	V	Thu, Jul 30, 2009	16.92	17.42	16.71	16.80
344	NYSE	V	Wed, Jul 29, 2009	16.65	16.72	16.43	16.70
343	NYSE	V	Tue, Jul 28, 2009	16.93	17.08	16.53	16.58
342	NYSE	V	Mon, Jul 27, 2009	16.81	17.08	16.78	17.05
341	NYSE	V	Fri, Jul 24, 2009	16.57	16.91	16.56	16.82
340	NYSE	V	Thu, Jul 23, 2009	16.80	16.96	16.66	16.80
339	NYSE	V	Wed, Jul 22, 2009	16.66	16.89	16.58	16.71
338	NYSE	V	Tue, Jul 21, 2009	16.78	16.80	16.45	16.79
337	NYSE	V	Mon, Jul 20, 2009	16.09	16.82	16.08	16.78
336	NYSE	V	Fri, Jul 17, 2009	16.06	16.25	16.00	16.03
335	NYSE	V	Thu, Jul 16, 2009	15.61	16.18	15.55	16.10
334	NYSE	V	Wed, Jul 15, 2009	15.25	15.69	15.17	15.66
333	NYSE	V	Tue, Jul 14, 2009	15.13	15.13	14.91	15.07
332	NYSE	V	Mon, Jul 13, 2009	15.03	15.11	14.78	15.09
331	NYSE	V	Fri, Jul 10, 2009	14.97	15.08	14.85	14.97
330	NYSE	V	Thu, Jul 9, 2009	15.04	15.16	14.94	15.11
329	NYSE	V	Wed, Jul 8, 2009	14.93	15.08	14.50	14.87
328	NYSE	V	Tue, Jul 7, 2009	15.33	15.33	14.85	14.93
327	NYSE	V	Mon, Jul 6, 2009	15.02	15.28	14.98	15.17
326	NYSE	V	Thu, Jul 2, 2009	15.20	15.43	15.02	15.02
325	NYSE	V	Wed, Jul 1, 2009	15.57	15.64	15.20	15.20
324	NYSE	V	Tue, Jun 30, 2009	15.69	15.98	15.51	15.57
323	NYSE	V	Mon, Jun 29, 2009	15.97	15.97	15.63	15.75
322	NYSE	V	Fri, Jun 26, 2009	15.46	15.96	15.39	15.96
321	NYSE	V	Thu, Jun 25, 2009	15.22	15.57	15.07	15.49
320	NYSE	V	Wed, Jun 24, 2009	15.75	15.79	15.23	15.27
319	NYSE	V	Tue, Jun 23, 2009	15.33	15.72	15.33	15.67
318	NYSE	V	Mon, Jun 22, 2009	15.19	15.74	15.18	15.31
317	NYSE	V	Fri, Jun 19, 2009	15.43	15.53	15.22	15.34
316	NYSE	V	Thu, Jun 18, 2009	15.37	15.53	15.16	15.35
315	NYSE	V	Wed, Jun 17, 2009	15.62	15.78	15.20	15.34
314	NYSE	V	Tue, Jun 16, 2009	16.28	16.28	15.53	15.62
313	NYSE	V	Mon, Jun 15, 2009	16.00	16.47	15.77	16.11
312	NYSE	V	Fri, Jun 12, 2009	16.72	16.80	16.08	16.09
311	NYSE	V	Thu, Jun 11, 2009	17.34	17.40	16.67	16.68
310	NYSE	V	Wed, Jun 10, 2009	17.26	17.48	16.99	17.32
309	NYSE	V	Tue, Jun 9, 2009	17.52	17.59	17.12	17.16
308	NYSE	V	Mon, Jun 8, 2009	17.17	17.65	17.14	17.45
307	NYSE	V	Fri, Jun 5, 2009	17.50	17.71	17.20	17.32
306	NYSE	V	Thu, Jun 4, 2009	17.11	17.81	17.08	17.38
305	NYSE	V	Wed, Jun 3, 2009	16.67	17.19	16.47	17.06
304	NYSE	V	Tue, Jun 2, 2009	16.60	16.75	16.38	16.70
303	NYSE	V	Mon, Jun 1, 2009	17.13	17.24	16.46	16.67
302	NYSE	V	Fri, May 29, 2009	16.66	16.98	16.45	16.93
301	NYSE	V	Thu, May 28, 2009	16.57	16.75	16.44	16.63
300	NYSE	V	Wed, May 27, 2009	16.58	17.04	16.31	16.48
299	NYSE	V	Tue, May 26, 2009	16.45	16.72	16.32	16.69
298	NYSE	V	Fri, May 22, 2009	16.73	16.88	16.31	16.44
297	NYSE	V	Thu, May 21, 2009	16.13	16.58	16.12	16.57
296	NYSE	V	Wed, May 20, 2009	16.32	16.74	16.15	16.24
295	NYSE	V	Tue, May 19, 2009	16.51	16.58	16.07	16.20
294	NYSE	V	Mon, May 18, 2009	16.33	16.64	16.07	16.60
293	NYSE	V	Fri, May 15, 2009	16.11	16.38	16.01	16.27
292	NYSE	V	Thu, May 14, 2009	16.00	16.28	15.88	16.13
291	NYSE	V	Wed, May 13, 2009	16.08	16.37	15.88	16.12
290	NYSE	V	Tue, May 12, 2009	16.71	16.81	16.18	16.31
289	NYSE	V	Mon, May 11, 2009	16.70	16.99	16.48	16.48
288	NYSE	V	Fri, May 8, 2009	16.49	17.12	16.38	17.11
287	NYSE	V	Thu, May 7, 2009	16.66	16.75	16.34	16.38
286	NYSE	V	Wed, May 6, 2009	17.02	17.06	16.44	16.55
285	NYSE	V	Tue, May 5, 2009	16.96	17.13	16.74	16.85
284	NYSE	V	Mon, May 4, 2009	16.52	17.14	16.18	17.05
283	NYSE	V	Fri, May 1, 2009	16.04	16.58	15.66	16.25
282	NYSE	V	Thu, Apr 30, 2009	16.04	17.00	15.98	16.24
281	NYSE	V	Wed, Apr 29, 2009	15.47	15.94	15.38	15.88
280	NYSE	V	Tue, Apr 28, 2009	14.54	15.51	14.53	15.18
279	NYSE	V	Mon, Apr 27, 2009	14.70	14.93	14.66	14.72
278	NYSE	V	Fri, Apr 24, 2009	14.83	15.19	14.51	15.10
277	NYSE	V	Thu, Apr 23, 2009	14.56	14.74	14.28	14.56
276	NYSE	V	Wed, Apr 22, 2009	14.45	14.99	14.30	14.38
275	NYSE	V	Tue, Apr 21, 2009	13.71	14.68	13.56	14.66
274	NYSE	V	Mon, Apr 20, 2009	14.25	14.42	13.74	13.75
273	NYSE	V	Fri, Apr 17, 2009	14.55	14.78	14.32	14.50
272	NYSE	V	Thu, Apr 16, 2009	14.53	14.84	14.38	14.52
271	NYSE	V	Wed, Apr 15, 2009	14.51	14.82	14.31	14.78
270	NYSE	V	Tue, Apr 14, 2009	15.03	15.23	14.53	14.58
269	NYSE	V	Mon, Apr 13, 2009	14.54	15.35	14.50	15.28
268	NYSE	V	Thu, Apr 9, 2009	14.71	14.88	14.41	14.70
267	NYSE	V	Wed, Apr 8, 2009	14.45	14.47	14.10	14.46
266	NYSE	V	Tue, Apr 7, 2009	14.60	14.69	14.27	14.29
265	NYSE	V	Mon, Apr 6, 2009	14.68	15.01	14.44	14.78
264	NYSE	V	Fri, Apr 3, 2009	13.82	15.04	13.82	15.02
263	NYSE	V	Thu, Apr 2, 2009	13.87	14.28	13.78	13.90
262	NYSE	V	Wed, Apr 1, 2009	13.69	14.00	13.41	13.57
261	NYSE	V	Tue, Mar 31, 2009	13.60	14.06	13.46	13.90
260	NYSE	V	Mon, Mar 30, 2009	13.33	13.71	13.25	13.38
259	NYSE	V	Fri, Mar 27, 2009	13.57	14.08	13.55	13.56
258	NYSE	V	Thu, Mar 26, 2009	13.35	13.95	13.13	13.88
257	NYSE	V	Wed, Mar 25, 2009	13.49	13.69	12.82	13.19
256	NYSE	V	Tue, Mar 24, 2009	13.57	13.70	13.32	13.40
255	NYSE	V	Mon, Mar 23, 2009	13.47	13.90	13.23	13.89
254	NYSE	V	Fri, Mar 20, 2009	13.30	13.59	13.13	13.13
253	NYSE	V	Thu, Mar 19, 2009	14.10	14.18	13.11	13.17
252	NYSE	V	Wed, Mar 18, 2009	13.61	14.13	13.37	14.08
251	NYSE	V	Tue, Mar 17, 2009	13.00	13.85	12.83	13.82
250	NYSE	V	Mon, Mar 16, 2009	13.25	13.43	12.97	13.04
249	NYSE	V	Fri, Mar 13, 2009	13.57	13.84	12.93	13.01
248	NYSE	V	Thu, Mar 12, 2009	12.83	13.52	12.57	13.52
247	NYSE	V	Wed, Mar 11, 2009	13.42	13.42	12.63	12.84
246	NYSE	V	Tue, Mar 10, 2009	12.75	13.22	12.65	13.22
245	NYSE	V	Mon, Mar 9, 2009	12.42	12.77	12.19	12.45
244	NYSE	V	Fri, Mar 6, 2009	13.44	13.54	12.30	12.55
243	NYSE	V	Thu, Mar 5, 2009	13.64	13.87	13.17	13.36
242	NYSE	V	Wed, Mar 4, 2009	13.75	13.97	13.48	13.82
241	NYSE	V	Tue, Mar 3, 2009	13.68	13.91	13.30	13.59
240	NYSE	V	Mon, Mar 2, 2009	13.98	14.24	13.47	13.54
239	NYSE	V	Fri, Feb 27, 2009	13.75	14.48	13.75	14.18
238	NYSE	V	Thu, Feb 26, 2009	14.06	14.17	13.70	14.02
237	NYSE	V	Wed, Feb 25, 2009	14.03	14.14	13.79	13.86
236	NYSE	V	Tue, Feb 24, 2009	13.59	14.25	13.40	14.09
235	NYSE	V	Mon, Feb 23, 2009	14.01	14.21	13.50	13.56
234	NYSE	V	Fri, Feb 20, 2009	13.66	14.02	13.63	13.92
233	NYSE	V	Thu, Feb 19, 2009	14.24	14.48	13.87	13.91
232	NYSE	V	Wed, Feb 18, 2009	13.64	14.22	13.56	14.04
231	NYSE	V	Tue, Feb 17, 2009	13.67	13.80	13.42	13.56
230	NYSE	V	Fri, Feb 13, 2009	14.23	14.49	13.82	13.99
229	NYSE	V	Thu, Feb 12, 2009	13.57	14.15	13.28	14.10
228	NYSE	V	Wed, Feb 11, 2009	13.53	13.81	13.38	13.74
227	NYSE	V	Tue, Feb 10, 2009	13.78	14.00	13.40	13.46
226	NYSE	V	Mon, Feb 9, 2009	13.88	14.09	13.65	13.83
225	NYSE	V	Fri, Feb 6, 2009	13.49	14.00	13.42	13.85
224	NYSE	V	Thu, Feb 5, 2009	13.06	13.78	12.88	13.44
223	NYSE	V	Wed, Feb 4, 2009	12.22	12.56	12.14	12.28
222	NYSE	V	Tue, Feb 3, 2009	12.55	12.74	12.05	12.10
221	NYSE	V	Mon, Feb 2, 2009	12.07	12.50	11.89	12.49
220	NYSE	V	Fri, Jan 30, 2009	11.76	12.34	11.72	12.34
219	NYSE	V	Thu, Jan 29, 2009	11.49	12.03	11.31	11.57
218	NYSE	V	Wed, Jan 28, 2009	11.48	11.87	11.31	11.81
217	NYSE	V	Tue, Jan 27, 2009	10.87	11.05	10.66	11.04
216	NYSE	V	Mon, Jan 26, 2009	11.08	11.31	10.63	10.65
215	NYSE	V	Fri, Jan 23, 2009	10.67	11.11	10.45	11.08
214	NYSE	V	Thu, Jan 22, 2009	10.95	11.42	10.81	11.05
213	NYSE	V	Wed, Jan 21, 2009	10.80	11.29	10.68	11.05
212	NYSE	V	Tue, Jan 20, 2009	11.51	11.60	10.52	10.61
211	NYSE	V	Fri, Jan 16, 2009	12.26	12.36	11.30	11.85
210	NYSE	V	Thu, Jan 15, 2009	12.60	12.71	11.88	12.35
209	NYSE	V	Wed, Jan 14, 2009	13.00	13.15	12.56	12.74
208	NYSE	V	Tue, Jan 13, 2009	13.19	13.34	12.88	13.29
207	NYSE	V	Mon, Jan 12, 2009	13.82	14.04	13.14	13.24
206	NYSE	V	Fri, Jan 9, 2009	14.01	14.08	13.70	13.91
205	NYSE	V	Thu, Jan 8, 2009	14.00	14.08	13.32	13.94
204	NYSE	V	Wed, Jan 7, 2009	14.17	14.49	14.00	14.09
203	NYSE	V	Tue, Jan 6, 2009	13.63	14.50	13.63	14.40
202	NYSE	V	Mon, Jan 5, 2009	13.25	13.83	13.25	13.46
201	NYSE	V	Fri, Jan 2, 2009	13.23	13.43	13.06	13.36
200	NYSE	V	Wed, Dec 31, 2008	12.65	13.19	12.65	13.11
199	NYSE	V	Tue, Dec 30, 2008	13.05	13.05	12.57	12.75
198	NYSE	V	Mon, Dec 29, 2008	13.26	13.40	12.98	13.04
197	NYSE	V	Fri, Dec 26, 2008	13.20	13.37	12.98	13.31
196	NYSE	V	Wed, Dec 24, 2008	13.36	13.44	13.16	13.22
195	NYSE	V	Tue, Dec 23, 2008	13.38	13.60	13.28	13.41
194	NYSE	V	Mon, Dec 22, 2008	13.72	13.81	13.25	13.32
193	NYSE	V	Fri, Dec 19, 2008	13.63	14.06	13.45	13.74
192	NYSE	V	Thu, Dec 18, 2008	13.84	14.05	13.52	13.68
191	NYSE	V	Wed, Dec 17, 2008	13.57	14.00	13.52	13.84
190	NYSE	V	Tue, Dec 16, 2008	13.33	13.70	13.19	13.69
189	NYSE	V	Mon, Dec 15, 2008	13.20	13.44	12.94	13.19
188	NYSE	V	Fri, Dec 12, 2008	12.63	13.48	12.63	13.24
187	NYSE	V	Thu, Dec 11, 2008	13.10	13.65	12.93	13.02
186	NYSE	V	Wed, Dec 10, 2008	13.29	13.46	12.74	13.29
185	NYSE	V	Tue, Dec 9, 2008	13.88	14.11	13.28	13.38
184	NYSE	V	Mon, Dec 8, 2008	13.60	14.42	13.49	14.04
183	NYSE	V	Fri, Dec 5, 2008	12.44	13.37	12.13	13.30
182	NYSE	V	Thu, Dec 4, 2008	12.98	13.19	12.56	12.70
181	NYSE	V	Wed, Dec 3, 2008	12.03	13.19	12.03	13.11
180	NYSE	V	Tue, Dec 2, 2008	12.17	12.44	11.88	12.42
179	NYSE	V	Mon, Dec 1, 2008	12.75	12.79	11.92	12.01
178	NYSE	V	Fri, Nov 28, 2008	12.93	13.19	12.79	13.14
177	NYSE	V	Wed, Nov 26, 2008	12.20	13.00	12.05	13.00
176	NYSE	V	Tue, Nov 25, 2008	12.59	12.74	12.25	12.38
175	NYSE	V	Mon, Nov 24, 2008	11.90	12.50	11.45	12.43
174	NYSE	V	Fri, Nov 21, 2008	12.40	12.40	10.89	11.60
173	NYSE	V	Thu, Nov 20, 2008	12.55	12.83	12.00	12.04
172	NYSE	V	Wed, Nov 19, 2008	13.50	13.96	12.81	12.90
171	NYSE	V	Tue, Nov 18, 2008	13.20	13.77	13.15	13.66
170	NYSE	V	Mon, Nov 17, 2008	13.28	13.56	12.92	13.19
169	NYSE	V	Fri, Nov 14, 2008	13.28	14.25	13.11	13.56
168	NYSE	V	Thu, Nov 13, 2008	12.97	13.65	12.47	13.61
167	NYSE	V	Wed, Nov 12, 2008	13.11	13.91	12.80	12.94
166	NYSE	V	Tue, Nov 11, 2008	12.75	13.75	12.59	13.45
165	NYSE	V	Mon, Nov 10, 2008	13.83	13.83	12.80	13.00
164	NYSE	V	Fri, Nov 7, 2008	13.11	13.70	12.83	13.38
163	NYSE	V	Thu, Nov 6, 2008	13.76	14.00	12.69	12.88
162	NYSE	V	Wed, Nov 5, 2008	14.57	14.80	14.11	14.12
161	NYSE	V	Tue, Nov 4, 2008	13.60	15.11	13.47	14.95
160	NYSE	V	Mon, Nov 3, 2008	13.98	14.03	12.98	13.12
159	NYSE	V	Fri, Oct 31, 2008	13.47	14.02	13.25	13.84
158	NYSE	V	Thu, Oct 30, 2008	12.65	14.04	12.65	13.56
157	NYSE	V	Wed, Oct 29, 2008	12.60	13.38	12.38	12.67
156	NYSE	V	Tue, Oct 28, 2008	11.98	12.90	11.76	12.49
155	NYSE	V	Mon, Oct 27, 2008	11.75	12.30	11.61	11.65
154	NYSE	V	Fri, Oct 24, 2008	10.95	12.13	10.94	12.00
153	NYSE	V	Thu, Oct 23, 2008	12.19	12.39	11.44	12.08
152	NYSE	V	Wed, Oct 22, 2008	12.49	13.00	12.00	12.13
151	NYSE	V	Tue, Oct 21, 2008	12.84	13.27	12.57	12.68
150	NYSE	V	Mon, Oct 20, 2008	13.33	13.46	12.78	13.00
149	NYSE	V	Fri, Oct 17, 2008	12.88	13.77	12.88	13.06
148	NYSE	V	Thu, Oct 16, 2008	12.54	13.33	12.01	13.27
147	NYSE	V	Wed, Oct 15, 2008	13.88	14.00	12.13	12.44
146	NYSE	V	Tue, Oct 14, 2008	15.50	15.53	13.81	14.40
145	NYSE	V	Mon, Oct 13, 2008	13.75	14.75	13.40	14.72
144	NYSE	V	Fri, Oct 10, 2008	11.75	13.49	11.75	13.00
143	NYSE	V	Thu, Oct 9, 2008	13.45	13.99	12.35	12.46
142	NYSE	V	Wed, Oct 8, 2008	12.25	13.61	11.94	13.16
141	NYSE	V	Tue, Oct 7, 2008	14.00	14.11	12.66	12.79
140	NYSE	V	Mon, Oct 6, 2008	13.36	14.01	12.56	13.85
139	NYSE	V	Fri, Oct 3, 2008	14.77	15.04	14.08	14.21
138	NYSE	V	Thu, Oct 2, 2008	15.37	15.37	14.33	14.40
137	NYSE	V	Wed, Oct 1, 2008	15.19	15.53	14.80	15.33
136	NYSE	V	Tue, Sep 30, 2008	14.10	15.36	14.10	15.35
135	NYSE	V	Mon, Sep 29, 2008	15.08	15.12	13.97	14.45
134	NYSE	V	Fri, Sep 26, 2008	15.68	15.85	15.20	15.51
133	NYSE	V	Thu, Sep 25, 2008	16.44	16.62	16.14	16.15
132	NYSE	V	Wed, Sep 24, 2008	16.76	16.93	16.38	16.42
131	NYSE	V	Tue, Sep 23, 2008	16.46	16.87	16.03	16.73
130	NYSE	V	Mon, Sep 22, 2008	17.23	17.25	16.23	16.30
129	NYSE	V	Fri, Sep 19, 2008	17.75	17.79	16.76	17.39
128	NYSE	V	Thu, Sep 18, 2008	16.05	16.81	14.60	16.73
127	NYSE	V	Wed, Sep 17, 2008	16.45	16.99	16.00	16.02
126	NYSE	V	Tue, Sep 16, 2008	16.66	17.24	16.25	16.59
125	NYSE	V	Mon, Sep 15, 2008	17.17	17.75	17.07	17.35
124	NYSE	V	Fri, Sep 12, 2008	17.48	17.92	17.31	17.91
123	NYSE	V	Thu, Sep 11, 2008	16.85	17.84	16.76	17.74
122	NYSE	V	Wed, Sep 10, 2008	16.82	17.48	16.66	17.26
121	NYSE	V	Tue, Sep 9, 2008	17.59	17.59	16.80	16.87
120	NYSE	V	Mon, Sep 8, 2008	18.38	18.57	17.17	17.53
119	NYSE	V	Fri, Sep 5, 2008	17.49	18.00	17.31	17.94
118	NYSE	V	Thu, Sep 4, 2008	18.13	18.16	17.44	17.63
117	NYSE	V	Wed, Sep 3, 2008	18.64	18.84	18.02	18.26
116	NYSE	V	Tue, Sep 2, 2008	19.21	19.38	18.60	18.75
115	NYSE	V	Fri, Aug 29, 2008	18.74	19.00	18.68	18.98
114	NYSE	V	Thu, Aug 28, 2008	18.69	18.95	18.54	18.91
113	NYSE	V	Wed, Aug 27, 2008	18.26	18.63	18.21	18.61
112	NYSE	V	Tue, Aug 26, 2008	18.42	18.58	18.22	18.34
111	NYSE	V	Mon, Aug 25, 2008	18.38	18.72	18.28	18.33
110	NYSE	V	Fri, Aug 22, 2008	18.84	18.95	18.46	18.52
109	NYSE	V	Thu, Aug 21, 2008	18.49	18.66	18.30	18.60
108	NYSE	V	Wed, Aug 20, 2008	18.53	18.68	18.42	18.64
107	NYSE	V	Tue, Aug 19, 2008	18.61	18.81	18.40	18.44
106	NYSE	V	Mon, Aug 18, 2008	18.91	19.06	18.54	18.74
105	NYSE	V	Fri, Aug 15, 2008	19.00	19.13	18.71	18.95
104	NYSE	V	Thu, Aug 14, 2008	18.47	18.95	18.40	18.95
103	NYSE	V	Wed, Aug 13, 2008	18.19	18.54	18.12	18.48
102	NYSE	V	Tue, Aug 12, 2008	18.55	18.70	18.15	18.20
101	NYSE	V	Mon, Aug 11, 2008	18.11	19.13	17.99	18.70
100	NYSE	V	Fri, Aug 8, 2008	17.44	18.21	17.28	18.15
99	NYSE	V	Thu, Aug 7, 2008	17.70	17.81	17.34	17.38
98	NYSE	V	Wed, Aug 6, 2008	18.20	18.20	17.77	17.87
97	NYSE	V	Tue, Aug 5, 2008	18.30	18.56	18.08	18.40
96	NYSE	V	Mon, Aug 4, 2008	17.94	18.40	17.88	18.13
95	NYSE	V	Fri, Aug 1, 2008	18.33	18.53	17.59	17.93
94	NYSE	V	Thu, Jul 31, 2008	19.06	19.54	17.87	18.27
93	NYSE	V	Wed, Jul 30, 2008	19.31	19.73	18.57	19.61
92	NYSE	V	Tue, Jul 29, 2008	17.76	18.99	17.75	18.99
91	NYSE	V	Mon, Jul 28, 2008	18.10	18.40	17.56	17.64
90	NYSE	V	Fri, Jul 25, 2008	17.64	18.09	17.27	17.99
89	NYSE	V	Thu, Jul 24, 2008	18.23	18.43	17.49	17.52
88	NYSE	V	Wed, Jul 23, 2008	18.38	18.75	18.15	18.31
87	NYSE	V	Tue, Jul 22, 2008	17.40	18.56	16.98	18.51
86	NYSE	V	Mon, Jul 21, 2008	18.48	18.74	17.89	17.98
85	NYSE	V	Fri, Jul 18, 2008	18.56	18.62	18.03	18.35
84	NYSE	V	Thu, Jul 17, 2008	18.43	18.77	17.84	18.77
83	NYSE	V	Wed, Jul 16, 2008	17.08	18.14	16.63	18.06
82	NYSE	V	Tue, Jul 15, 2008	17.82	17.83	16.82	17.11
81	NYSE	V	Mon, Jul 14, 2008	19.02	19.05	18.13	18.15
80	NYSE	V	Fri, Jul 11, 2008	18.90	19.36	18.50	18.67
79	NYSE	V	Thu, Jul 10, 2008	18.94	19.41	18.47	19.31
78	NYSE	V	Wed, Jul 9, 2008	19.75	19.78	18.85	18.97
77	NYSE	V	Tue, Jul 8, 2008	18.72	19.88	18.06	19.77
76	NYSE	V	Mon, Jul 7, 2008	19.63	19.99	18.50	18.91
75	NYSE	V	Thu, Jul 3, 2008	19.84	19.95	19.31	19.52
74	NYSE	V	Wed, Jul 2, 2008	20.48	20.60	19.83	19.86
73	NYSE	V	Tue, Jul 1, 2008	19.91	20.35	19.80	20.35
72	NYSE	V	Mon, Jun 30, 2008	20.50	20.71	20.08	20.33
71	NYSE	V	Fri, Jun 27, 2008	19.70	20.72	19.64	20.65
70	NYSE	V	Thu, Jun 26, 2008	20.15	20.19	19.51	19.78
69	NYSE	V	Wed, Jun 25, 2008	20.84	21.11	20.47	20.52
68	NYSE	V	Tue, Jun 24, 2008	20.02	20.74	19.63	20.67
67	NYSE	V	Mon, Jun 23, 2008	20.96	21.09	20.26	20.27
66	NYSE	V	Fri, Jun 20, 2008	20.74	21.13	20.69	20.89
65	NYSE	V	Thu, Jun 19, 2008	20.87	21.10	20.41	21.07
64	NYSE	V	Wed, Jun 18, 2008	20.93	21.18	20.86	20.97
63	NYSE	V	Tue, Jun 17, 2008	21.03	21.25	20.92	21.17
62	NYSE	V	Mon, Jun 16, 2008	20.37	20.88	20.28	20.82
61	NYSE	V	Fri, Jun 13, 2008	20.07	20.45	20.04	20.38
60	NYSE	V	Thu, Jun 12, 2008	19.74	20.19	19.64	19.89
59	NYSE	V	Wed, Jun 11, 2008	20.25	20.25	19.40	19.44
58	NYSE	V	Tue, Jun 10, 2008	20.08	20.72	19.90	20.08
57	NYSE	V	Mon, Jun 9, 2008	21.00	21.24	20.14	20.54
56	NYSE	V	Fri, Jun 6, 2008	21.48	21.50	20.89	20.91
55	NYSE	V	Thu, Jun 5, 2008	21.62	21.81	21.40	21.81
54	NYSE	V	Wed, Jun 4, 2008	21.77	22.03	21.32	21.37
53	NYSE	V	Tue, Jun 3, 2008	21.75	21.99	21.51	21.89
52	NYSE	V	Mon, Jun 2, 2008	21.55	21.74	21.15	21.52
51	NYSE	V	Fri, May 30, 2008	21.51	21.89	21.45	21.59
50	NYSE	V	Thu, May 29, 2008	20.86	21.74	20.75	21.31
49	NYSE	V	Wed, May 28, 2008	20.07	20.49	19.89	20.48
48	NYSE	V	Tue, May 27, 2008	19.23	19.74	18.59	19.69
47	NYSE	V	Fri, May 23, 2008	18.96	19.33	18.78	19.09
46	NYSE	V	Thu, May 22, 2008	20.14	20.15	19.04	19.33
45	NYSE	V	Wed, May 21, 2008	20.67	20.86	20.13	20.21
44	NYSE	V	Tue, May 20, 2008	20.72	20.96	20.48	20.69
43	NYSE	V	Mon, May 19, 2008	20.57	21.19	20.54	20.83
42	NYSE	V	Fri, May 16, 2008	20.68	20.71	20.32	20.59
41	NYSE	V	Thu, May 15, 2008	20.63	20.73	20.28	20.56
40	NYSE	V	Wed, May 14, 2008	20.83	21.09	20.36	20.56
39	NYSE	V	Tue, May 13, 2008	20.46	20.88	20.20	20.60
38	NYSE	V	Mon, May 12, 2008	20.91	21.12	19.53	20.48
37	NYSE	V	Fri, May 9, 2008	21.45	21.67	20.63	20.72
36	NYSE	V	Thu, May 8, 2008	22.38	22.44	21.49	21.83
35	NYSE	V	Wed, May 7, 2008	22.21	22.46	21.92	22.13
34	NYSE	V	Tue, May 6, 2008	21.37	22.04	21.19	21.88
33	NYSE	V	Mon, May 5, 2008	20.71	21.38	20.21	21.27
32	NYSE	V	Fri, May 2, 2008	21.82	21.88	20.25	20.69
31	NYSE	V	Thu, May 1, 2008	21.10	21.91	20.98	21.35
30	NYSE	V	Wed, Apr 30, 2008	20.35	21.20	20.27	20.86
29	NYSE	V	Tue, Apr 29, 2008	18.54	20.22	17.75	20.22
28	NYSE	V	Mon, Apr 28, 2008	19.13	19.32	18.73	18.91
27	NYSE	V	Fri, Apr 25, 2008	19.00	19.02	18.48	18.78
26	NYSE	V	Thu, Apr 24, 2008	17.80	18.25	17.51	18.08
25	NYSE	V	Wed, Apr 23, 2008	17.74	17.93	17.42	17.52
24	NYSE	V	Tue, Apr 22, 2008	17.98	18.10	17.50	17.57
23	NYSE	V	Mon, Apr 21, 2008	17.37	18.13	17.21	17.74
22	NYSE	V	Fri, Apr 18, 2008	17.00	17.61	16.80	17.25
21	NYSE	V	Thu, Apr 17, 2008	16.57	16.94	16.50	16.76
20	NYSE	V	Wed, Apr 16, 2008	16.14	16.74	16.14	16.54
19	NYSE	V	Tue, Apr 15, 2008	16.57	16.64	16.00	16.09
18	NYSE	V	Mon, Apr 14, 2008	16.68	16.81	16.38	16.42
17	NYSE	V	Fri, Apr 11, 2008	16.31	16.69	16.31	16.53
16	NYSE	V	Thu, Apr 10, 2008	16.54	16.68	16.28	16.53
15	NYSE	V	Wed, Apr 9, 2008	17.11	17.18	16.40	16.45
14	NYSE	V	Tue, Apr 8, 2008	16.23	17.06	16.20	17.02
13	NYSE	V	Mon, Apr 7, 2008	16.28	16.45	16.01	16.26
12	NYSE	V	Fri, Apr 4, 2008	16.23	16.33	15.94	16.12
11	NYSE	V	Thu, Apr 3, 2008	15.49	16.57	15.46	16.38
10	NYSE	V	Wed, Apr 2, 2008	15.43	15.58	15.13	15.58
9	NYSE	V	Tue, Apr 1, 2008	15.77	15.92	15.08	15.40
8	NYSE	V	Mon, Mar 31, 2008	15.65	15.87	15.51	15.59
7	NYSE	V	Fri, Mar 28, 2008	15.84	15.86	15.54	15.69
6	NYSE	V	Thu, Mar 27, 2008	16.01	16.19	15.66	15.73
5	NYSE	V	Wed, Mar 26, 2008	15.68	16.12	15.39	15.99
4	NYSE	V	Tue, Mar 25, 2008	15.15	16.06	14.96	15.81
3	NYSE	V	Mon, Mar 24, 2008	16.81	16.93	14.75	14.93
2	NYSE	V	Thu, Mar 20, 2008	14.60	16.25	14.38	16.09
1	NYSE	V	Wed, Mar 19, 2008	14.88	17.25	13.75	14.13
#	Exchange	Symbol	Date	Open	High	Low	Close

Visa Inc NYSE:V 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