WR Berkley Corp NYSE:WRB Historical Prices

Below are the 3998 trading days of historical prices for WRB.

#	Exchange	Symbol	Date	Open	High	Low	Close
3998	NYSE	WRB	Fri, Mar 1, 2024	83.75	83.75	82.69	82.69
3997	NYSE	WRB	Thu, Feb 29, 2024	84.50	84.61	82.61	83.49
3996	NYSE	WRB	Wed, Feb 28, 2024	85.00	85.32	84.51	84.56
3995	NYSE	WRB	Tue, Feb 27, 2024	85.17	85.23	84.41	84.88
3994	NYSE	WRB	Mon, Feb 26, 2024	85.70	86.17	84.94	85.17
3993	NYSE	WRB	Fri, Feb 23, 2024	86.00	86.33	85.14	85.31
3992	NYSE	WRB	Thu, Feb 22, 2024	83.76	85.95	83.56	85.71
3991	NYSE	WRB	Wed, Feb 21, 2024	82.30	83.54	82.04	83.48
3990	NYSE	WRB	Tue, Feb 20, 2024	82.33	83.04	81.97	81.98
3989	NYSE	WRB	Fri, Feb 16, 2024	82.48	83.19	82.15	82.61
3988	NYSE	WRB	Thu, Feb 15, 2024	81.97	82.92	81.88	82.27
3987	NYSE	WRB	Wed, Feb 14, 2024	81.13	82.36	81.13	81.92
3986	NYSE	WRB	Tue, Feb 13, 2024	81.55	81.66	80.25	80.94
3985	NYSE	WRB	Mon, Feb 12, 2024	80.68	81.38	80.36	80.71
3984	NYSE	WRB	Fri, Feb 9, 2024	79.43	80.52	79.30	80.48
3983	NYSE	WRB	Thu, Feb 8, 2024	80.09	80.32	79.44	79.88
3982	NYSE	WRB	Wed, Feb 7, 2024	80.80	80.85	80.18	80.34
3981	NYSE	WRB	Tue, Feb 6, 2024	80.94	81.32	80.37	80.49
3980	NYSE	WRB	Mon, Feb 5, 2024	80.99	81.71	80.56	81.38
3979	NYSE	WRB	Fri, Feb 2, 2024	80.74	81.47	80.41	80.87
3978	NYSE	WRB	Thu, Feb 1, 2024	81.20	81.30	79.79	80.28
3977	NYSE	WRB	Wed, Jan 31, 2024	81.89	82.46	81.65	81.88
3976	NYSE	WRB	Tue, Jan 30, 2024	81.42	82.13	81.26	81.63
3975	NYSE	WRB	Mon, Jan 29, 2024	80.93	81.21	80.32	81.19
3974	NYSE	WRB	Fri, Jan 26, 2024	83.13	83.36	81.37	81.47
3973	NYSE	WRB	Thu, Jan 25, 2024	83.44	85.01	81.10	83.27
3972	NYSE	WRB	Wed, Jan 24, 2024	77.93	78.27	77.49	77.69
3971	NYSE	WRB	Tue, Jan 23, 2024	77.07	77.69	76.52	76.78
3970	NYSE	WRB	Mon, Jan 22, 2024	75.26	77.21	75.15	77.08
3969	NYSE	WRB	Fri, Jan 19, 2024	75.00	75.53	74.59	75.32
3968	NYSE	WRB	Thu, Jan 18, 2024	73.37	74.44	73.03	74.38
3967	NYSE	WRB	Wed, Jan 17, 2024	73.37	74.55	73.36	73.73
3966	NYSE	WRB	Tue, Jan 16, 2024	73.12	73.51	72.72	73.30
3965	NYSE	WRB	Fri, Jan 12, 2024	73.21	73.41	72.68	72.81
3964	NYSE	WRB	Thu, Jan 11, 2024	72.02	72.99	71.94	72.88
3963	NYSE	WRB	Wed, Jan 10, 2024	72.06	72.47	71.89	72.00
3962	NYSE	WRB	Tue, Jan 9, 2024	72.51	72.64	71.38	72.23
3961	NYSE	WRB	Mon, Jan 8, 2024	74.00	74.17	71.98	72.61
3960	NYSE	WRB	Fri, Jan 5, 2024	73.68	74.50	73.27	74.36
3959	NYSE	WRB	Thu, Jan 4, 2024	73.03	73.80	73.03	73.17
3958	NYSE	WRB	Wed, Jan 3, 2024	72.29	73.33	72.29	72.56
3957	NYSE	WRB	Tue, Jan 2, 2024	70.77	72.16	70.77	72.15
3956	NYSE	WRB	Fri, Dec 29, 2023	70.54	70.86	70.11	70.72
3955	NYSE	WRB	Thu, Dec 28, 2023	70.11	70.62	70.11	70.42
3954	NYSE	WRB	Wed, Dec 27, 2023	69.85	70.25	69.72	70.05
3953	NYSE	WRB	Tue, Dec 26, 2023	70.02	70.33	69.88	70.10
3952	NYSE	WRB	Fri, Dec 22, 2023	69.99	70.39	69.88	70.21
3951	NYSE	WRB	Thu, Dec 21, 2023	69.04	69.79	68.62	69.76
3950	NYSE	WRB	Wed, Dec 20, 2023	69.93	70.26	69.29	69.31
3949	NYSE	WRB	Tue, Dec 19, 2023	70.20	70.81	70.05	70.15
3948	NYSE	WRB	Mon, Dec 18, 2023	70.62	71.15	69.92	70.72
3947	NYSE	WRB	Fri, Dec 15, 2023	70.01	70.51	69.48	70.22
3946	NYSE	WRB	Thu, Dec 14, 2023	72.90	72.90	70.10	70.56
3945	NYSE	WRB	Wed, Dec 13, 2023	73.09	73.40	72.58	72.79
3944	NYSE	WRB	Tue, Dec 12, 2023	72.89	73.77	72.67	73.29
3943	NYSE	WRB	Mon, Dec 11, 2023	71.92	72.66	71.62	72.66
3942	NYSE	WRB	Fri, Dec 8, 2023	70.90	71.43	70.62	71.33
3941	NYSE	WRB	Thu, Dec 7, 2023	72.26	72.36	70.76	70.90
3940	NYSE	WRB	Wed, Dec 6, 2023	73.17	73.79	71.88	72.07
3939	NYSE	WRB	Tue, Dec 5, 2023	73.51	73.71	73.06	73.21
3938	NYSE	WRB	Mon, Dec 4, 2023	73.09	74.16	73.06	73.65
3937	NYSE	WRB	Fri, Dec 1, 2023	72.29	73.57	72.29	73.26
3936	NYSE	WRB	Thu, Nov 30, 2023	70.62	72.75	70.62	72.55
3935	NYSE	WRB	Wed, Nov 29, 2023	70.97	71.03	70.30	70.57
3934	NYSE	WRB	Tue, Nov 28, 2023	71.78	72.10	71.14	71.15
3933	NYSE	WRB	Mon, Nov 27, 2023	71.72	72.00	71.40	71.80
3932	NYSE	WRB	Fri, Nov 24, 2023	70.89	72.21	70.89	71.83
3931	NYSE	WRB	Wed, Nov 22, 2023	70.94	71.70	70.91	71.07
3930	NYSE	WRB	Tue, Nov 21, 2023	69.95	71.33	69.95	71.14
3929	NYSE	WRB	Mon, Nov 20, 2023	69.91	70.27	69.60	69.65
3928	NYSE	WRB	Fri, Nov 17, 2023	69.86	70.47	69.63	70.21
3927	NYSE	WRB	Thu, Nov 16, 2023	69.02	69.79	68.86	69.77
3926	NYSE	WRB	Wed, Nov 15, 2023	68.47	69.32	68.17	68.54
3925	NYSE	WRB	Tue, Nov 14, 2023	68.51	68.79	67.95	68.47
3924	NYSE	WRB	Mon, Nov 13, 2023	68.31	68.95	68.10	68.78
3923	NYSE	WRB	Fri, Nov 10, 2023	67.49	68.24	67.40	68.15
3922	NYSE	WRB	Thu, Nov 9, 2023	68.02	68.14	67.32	67.41
3921	NYSE	WRB	Wed, Nov 8, 2023	68.38	68.42	67.41	67.90
3920	NYSE	WRB	Tue, Nov 7, 2023	68.22	68.56	67.90	68.30
3919	NYSE	WRB	Mon, Nov 6, 2023	67.87	68.59	67.82	68.19
3918	NYSE	WRB	Fri, Nov 3, 2023	68.19	68.41	67.38	67.88
3917	NYSE	WRB	Thu, Nov 2, 2023	68.08	68.16	67.00	67.81
3916	NYSE	WRB	Wed, Nov 1, 2023	67.95	68.29	67.40	67.93
3915	NYSE	WRB	Tue, Oct 31, 2023	66.70	67.68	66.36	67.42
3914	NYSE	WRB	Mon, Oct 30, 2023	65.57	66.91	65.37	66.71
3913	NYSE	WRB	Fri, Oct 27, 2023	66.64	66.83	64.80	65.32
3912	NYSE	WRB	Thu, Oct 26, 2023	67.15	67.84	66.64	67.05
3911	NYSE	WRB	Wed, Oct 25, 2023	67.40	67.98	66.69	67.06
3910	NYSE	WRB	Tue, Oct 24, 2023	66.96	68.31	65.85	66.76
3909	NYSE	WRB	Mon, Oct 23, 2023	63.33	63.55	62.73	62.89
3908	NYSE	WRB	Fri, Oct 20, 2023	64.32	64.49	63.17	63.28
3907	NYSE	WRB	Thu, Oct 19, 2023	65.14	65.47	64.13	64.24
3906	NYSE	WRB	Wed, Oct 18, 2023	66.10	66.36	65.21	65.24
3905	NYSE	WRB	Tue, Oct 17, 2023	65.06	66.12	64.85	66.09
3904	NYSE	WRB	Mon, Oct 16, 2023	64.12	65.10	64.00	65.01
3903	NYSE	WRB	Fri, Oct 13, 2023	63.92	64.21	63.46	63.84
3902	NYSE	WRB	Thu, Oct 12, 2023	64.41	64.56	63.11	63.45
3901	NYSE	WRB	Wed, Oct 11, 2023	63.18	64.35	63.13	64.14
3900	NYSE	WRB	Tue, Oct 10, 2023	63.96	64.00	62.96	63.19
3899	NYSE	WRB	Mon, Oct 9, 2023	63.69	64.21	63.44	63.78
3898	NYSE	WRB	Fri, Oct 6, 2023	64.26	64.54	63.83	63.91
3897	NYSE	WRB	Thu, Oct 5, 2023	63.57	64.53	63.57	64.23
3896	NYSE	WRB	Wed, Oct 4, 2023	62.52	63.63	62.52	63.45
3895	NYSE	WRB	Tue, Oct 3, 2023	62.81	62.91	62.06	62.44
3894	NYSE	WRB	Mon, Oct 2, 2023	63.22	63.34	62.33	62.92
3893	NYSE	WRB	Fri, Sep 29, 2023	65.12	65.12	63.33	63.49
3892	NYSE	WRB	Thu, Sep 28, 2023	64.51	65.49	64.48	65.06
3891	NYSE	WRB	Wed, Sep 27, 2023	64.50	64.81	63.55	64.35
3890	NYSE	WRB	Tue, Sep 26, 2023	64.71	65.00	64.34	64.43
3889	NYSE	WRB	Mon, Sep 25, 2023	64.61	64.93	64.42	64.91
3888	NYSE	WRB	Fri, Sep 22, 2023	64.50	65.20	64.47	64.91
3887	NYSE	WRB	Thu, Sep 21, 2023	65.55	65.64	65.11	64.52
3886	NYSE	WRB	Wed, Sep 20, 2023	65.89	65.91	65.28	65.65
3885	NYSE	WRB	Tue, Sep 19, 2023	65.30	65.60	64.92	65.42
3884	NYSE	WRB	Mon, Sep 18, 2023	64.35	65.09	64.07	65.01
3883	NYSE	WRB	Fri, Sep 15, 2023	64.30	64.55	63.93	64.12
3882	NYSE	WRB	Thu, Sep 14, 2023	63.61	64.61	63.42	64.60
3881	NYSE	WRB	Wed, Sep 13, 2023	63.49	63.49	62.79	63.16
3880	NYSE	WRB	Tue, Sep 12, 2023	62.37	63.48	62.32	63.27
3879	NYSE	WRB	Mon, Sep 11, 2023	62.08	62.48	61.96	62.22
3878	NYSE	WRB	Fri, Sep 8, 2023	61.92	62.46	61.63	61.93
3877	NYSE	WRB	Thu, Sep 7, 2023	61.76	62.00	61.29	61.78
3876	NYSE	WRB	Wed, Sep 6, 2023	61.54	61.82	61.18	61.53
3875	NYSE	WRB	Tue, Sep 5, 2023	62.42	62.80	61.72	61.75
3874	NYSE	WRB	Fri, Sep 1, 2023	62.31	62.61	62.16	62.43
3873	NYSE	WRB	Thu, Aug 31, 2023	61.93	62.02	61.39	61.86
3872	NYSE	WRB	Wed, Aug 30, 2023	61.76	62.10	61.47	61.66
3871	NYSE	WRB	Tue, Aug 29, 2023	61.53	61.82	60.67	61.75
3870	NYSE	WRB	Mon, Aug 28, 2023	60.65	61.52	60.65	61.28
3869	NYSE	WRB	Fri, Aug 25, 2023	60.91	61.45	60.64	60.93
3868	NYSE	WRB	Thu, Aug 24, 2023	60.86	61.77	60.75	60.81
3867	NYSE	WRB	Wed, Aug 23, 2023	60.63	61.24	60.37	60.98
3866	NYSE	WRB	Tue, Aug 22, 2023	61.17	61.44	60.65	60.72
3865	NYSE	WRB	Mon, Aug 21, 2023	62.02	62.11	61.18	61.30
3864	NYSE	WRB	Fri, Aug 18, 2023	61.69	62.23	61.61	61.94
3863	NYSE	WRB	Thu, Aug 17, 2023	63.01	63.01	61.78	61.84
3862	NYSE	WRB	Wed, Aug 16, 2023	62.85	63.41	62.58	62.62
3861	NYSE	WRB	Tue, Aug 15, 2023	63.30	63.61	62.67	62.74
3860	NYSE	WRB	Mon, Aug 14, 2023	64.16	64.16	63.61	63.80
3859	NYSE	WRB	Fri, Aug 11, 2023	63.27	64.01	63.17	63.94
3858	NYSE	WRB	Thu, Aug 10, 2023	63.00	63.85	63.00	63.32
3857	NYSE	WRB	Wed, Aug 9, 2023	62.63	63.16	62.34	62.76
3856	NYSE	WRB	Tue, Aug 8, 2023	62.61	62.88	62.35	62.68
3855	NYSE	WRB	Mon, Aug 7, 2023	62.23	63.33	62.23	63.01
3854	NYSE	WRB	Fri, Aug 4, 2023	62.06	62.50	61.81	61.90
3853	NYSE	WRB	Thu, Aug 3, 2023	62.66	62.87	61.93	62.34
3852	NYSE	WRB	Wed, Aug 2, 2023	61.72	62.94	61.70	62.65
3851	NYSE	WRB	Tue, Aug 1, 2023	61.69	62.12	61.32	61.69
3850	NYSE	WRB	Mon, Jul 31, 2023	62.39	62.75	61.41	61.69
3849	NYSE	WRB	Fri, Jul 28, 2023	62.95	62.95	61.79	62.38
3848	NYSE	WRB	Thu, Jul 27, 2023	61.93	62.70	61.55	62.50
3847	NYSE	WRB	Wed, Jul 26, 2023	61.03	62.00	61.03	61.77
3846	NYSE	WRB	Tue, Jul 25, 2023	61.59	61.59	60.60	60.74
3845	NYSE	WRB	Mon, Jul 24, 2023	61.54	61.88	60.96	61.32
3844	NYSE	WRB	Fri, Jul 21, 2023	64.51	64.51	60.63	61.57
3843	NYSE	WRB	Thu, Jul 20, 2023	61.02	61.70	60.77	61.64
3842	NYSE	WRB	Wed, Jul 19, 2023	60.70	61.16	60.53	60.63
3841	NYSE	WRB	Tue, Jul 18, 2023	60.34	60.83	60.17	60.56
3840	NYSE	WRB	Mon, Jul 17, 2023	59.12	60.86	59.10	60.53
3839	NYSE	WRB	Fri, Jul 14, 2023	58.89	59.05	57.79	58.93
3838	NYSE	WRB	Thu, Jul 13, 2023	59.06	59.38	58.89	58.96
3837	NYSE	WRB	Wed, Jul 12, 2023	60.27	60.40	59.44	59.62
3836	NYSE	WRB	Tue, Jul 11, 2023	59.49	59.92	59.32	59.89
3835	NYSE	WRB	Mon, Jul 10, 2023	59.64	60.48	59.44	59.49
3834	NYSE	WRB	Fri, Jul 7, 2023	59.18	60.28	59.14	59.86
3833	NYSE	WRB	Thu, Jul 6, 2023	59.45	59.96	59.25	59.56
3832	NYSE	WRB	Wed, Jul 5, 2023	59.23	59.72	58.65	59.68
3831	NYSE	WRB	Mon, Jul 3, 2023	59.47	60.05	59.20	59.68
3830	NYSE	WRB	Fri, Jun 30, 2023	59.35	59.91	58.95	59.56
3829	NYSE	WRB	Thu, Jun 29, 2023	58.10	59.19	58.10	59.12
3828	NYSE	WRB	Wed, Jun 28, 2023	58.47	58.69	57.42	58.12
3827	NYSE	WRB	Tue, Jun 27, 2023	58.66	59.22	58.60	58.73
3826	NYSE	WRB	Mon, Jun 26, 2023	58.38	58.73	57.86	58.66
3825	NYSE	WRB	Fri, Jun 23, 2023	58.17	58.86	58.06	58.21
3824	NYSE	WRB	Thu, Jun 22, 2023	58.95	59.09	57.93	58.36
3823	NYSE	WRB	Wed, Jun 21, 2023	58.24	58.99	58.00	58.89
3822	NYSE	WRB	Tue, Jun 20, 2023	58.97	58.99	58.22	58.45
3821	NYSE	WRB	Fri, Jun 16, 2023	58.73	59.54	58.61	59.28
3820	NYSE	WRB	Thu, Jun 15, 2023	57.63	58.63	57.27	58.40
3819	NYSE	WRB	Wed, Jun 14, 2023	57.23	57.70	56.36	56.54
3818	NYSE	WRB	Tue, Jun 13, 2023	57.08	58.04	56.96	57.15
3817	NYSE	WRB	Mon, Jun 12, 2023	57.10	57.29	56.61	57.15
3816	NYSE	WRB	Fri, Jun 9, 2023	57.20	57.78	57.18	57.19
3815	NYSE	WRB	Thu, Jun 8, 2023	57.57	57.70	57.00	57.30
3814	NYSE	WRB	Wed, Jun 7, 2023	57.49	57.92	56.80	57.70
3813	NYSE	WRB	Tue, Jun 6, 2023	57.37	57.66	57.07	57.55
3812	NYSE	WRB	Mon, Jun 5, 2023	57.74	57.80	56.88	57.65
3811	NYSE	WRB	Fri, Jun 2, 2023	57.35	57.91	56.99	57.65
3810	NYSE	WRB	Thu, Jun 1, 2023	55.71	56.93	55.50	56.91
3809	NYSE	WRB	Wed, May 31, 2023	56.50	56.77	55.58	55.68
3808	NYSE	WRB	Tue, May 30, 2023	56.39	56.91	55.87	56.83
3807	NYSE	WRB	Fri, May 26, 2023	56.03	56.29	55.50	56.15
3806	NYSE	WRB	Thu, May 25, 2023	56.19	56.66	55.67	56.10
3805	NYSE	WRB	Wed, May 24, 2023	57.74	57.74	56.77	56.81
3804	NYSE	WRB	Tue, May 23, 2023	58.43	58.74	57.70	57.76
3803	NYSE	WRB	Mon, May 22, 2023	57.58	58.39	56.87	58.37
3802	NYSE	WRB	Fri, May 19, 2023	57.98	58.34	57.42	57.65
3801	NYSE	WRB	Thu, May 18, 2023	57.47	57.59	56.91	57.54
3800	NYSE	WRB	Wed, May 17, 2023	58.39	58.44	57.38	57.43
3799	NYSE	WRB	Tue, May 16, 2023	58.84	59.00	58.25	58.26
3798	NYSE	WRB	Mon, May 15, 2023	59.14	59.22	58.46	59.02
3797	NYSE	WRB	Fri, May 12, 2023	59.35	59.35	58.50	58.92
3796	NYSE	WRB	Thu, May 11, 2023	58.75	58.97	58.50	58.88
3795	NYSE	WRB	Wed, May 10, 2023	59.04	59.28	57.80	58.99
3794	NYSE	WRB	Tue, May 9, 2023	58.59	59.37	58.47	58.95
3793	NYSE	WRB	Mon, May 8, 2023	59.00	59.15	58.70	58.71
3792	NYSE	WRB	Fri, May 5, 2023	58.59	59.29	58.50	58.65
3791	NYSE	WRB	Thu, May 4, 2023	57.70	58.28	57.03	57.96
3790	NYSE	WRB	Wed, May 3, 2023	58.40	58.70	57.99	58.10
3789	NYSE	WRB	Tue, May 2, 2023	59.56	59.67	58.11	58.40
3788	NYSE	WRB	Mon, May 1, 2023	58.88	59.81	58.53	59.73
3787	NYSE	WRB	Fri, Apr 28, 2023	57.78	59.06	57.45	58.92
3786	NYSE	WRB	Thu, Apr 27, 2023	56.92	58.01	56.88	57.80
3785	NYSE	WRB	Wed, Apr 26, 2023	57.43	58.58	56.64	57.36
3784	NYSE	WRB	Tue, Apr 25, 2023	57.59	58.86	57.42	57.63
3783	NYSE	WRB	Mon, Apr 24, 2023	57.90	59.42	57.52	57.88
3782	NYSE	WRB	Fri, Apr 21, 2023	59.21	59.25	56.05	57.52
3781	NYSE	WRB	Thu, Apr 20, 2023	62.96	63.46	62.19	63.36
3780	NYSE	WRB	Wed, Apr 19, 2023	63.15	63.24	62.60	62.83
3779	NYSE	WRB	Tue, Apr 18, 2023	62.60	63.23	62.34	62.94
3778	NYSE	WRB	Mon, Apr 17, 2023	61.50	62.50	61.13	62.50
3777	NYSE	WRB	Fri, Apr 14, 2023	62.94	63.23	61.13	61.48
3776	NYSE	WRB	Thu, Apr 13, 2023	62.30	62.89	61.75	62.66
3775	NYSE	WRB	Wed, Apr 12, 2023	62.99	63.45	62.36	62.84
3774	NYSE	WRB	Tue, Apr 11, 2023	63.00	63.39	62.79	63.10
3773	NYSE	WRB	Mon, Apr 10, 2023	62.98	63.34	62.80	62.99
3772	NYSE	WRB	Thu, Apr 6, 2023	62.96	63.82	62.58	63.10
3771	NYSE	WRB	Wed, Apr 5, 2023	62.17	62.97	62.08	62.65
3770	NYSE	WRB	Tue, Apr 4, 2023	63.00	63.04	61.54	62.41
3769	NYSE	WRB	Mon, Apr 3, 2023	62.46	63.41	62.16	62.84
3768	NYSE	WRB	Fri, Mar 31, 2023	62.54	62.54	61.94	62.26
3767	NYSE	WRB	Thu, Mar 30, 2023	62.07	62.07	61.32	62.00
3766	NYSE	WRB	Wed, Mar 29, 2023	62.00	62.14	61.44	61.99
3765	NYSE	WRB	Tue, Mar 28, 2023	60.92	61.67	60.70	61.43
3764	NYSE	WRB	Mon, Mar 27, 2023	60.89	61.56	60.52	61.17
3763	NYSE	WRB	Fri, Mar 24, 2023	59.33	60.22	58.92	60.03
3762	NYSE	WRB	Thu, Mar 23, 2023	61.00	61.06	59.74	59.97
3761	NYSE	WRB	Wed, Mar 22, 2023	62.52	62.72	61.03	61.05
3760	NYSE	WRB	Tue, Mar 21, 2023	62.75	63.32	62.39	62.50
3759	NYSE	WRB	Mon, Mar 20, 2023	61.41	62.38	61.29	61.69
3758	NYSE	WRB	Fri, Mar 17, 2023	62.59	62.59	60.96	61.00
3757	NYSE	WRB	Thu, Mar 16, 2023	60.14	63.07	59.98	62.91
3756	NYSE	WRB	Wed, Mar 15, 2023	60.45	61.07	59.50	60.30
3755	NYSE	WRB	Tue, Mar 14, 2023	61.10	61.54	60.12	61.18
3754	NYSE	WRB	Mon, Mar 13, 2023	61.50	61.64	59.98	60.23
3753	NYSE	WRB	Fri, Mar 10, 2023	63.42	63.85	62.56	62.66
3752	NYSE	WRB	Thu, Mar 9, 2023	65.29	65.29	63.57	63.91
3751	NYSE	WRB	Wed, Mar 8, 2023	65.91	66.30	64.72	65.11
3750	NYSE	WRB	Tue, Mar 7, 2023	66.98	67.07	65.69	65.93
3749	NYSE	WRB	Mon, Mar 6, 2023	67.57	67.75	66.56	66.94
3748	NYSE	WRB	Fri, Mar 3, 2023	67.16	67.72	66.56	67.54
3747	NYSE	WRB	Thu, Mar 2, 2023	67.03	67.38	66.33	67.34
3746	NYSE	WRB	Wed, Mar 1, 2023	65.84	67.30	65.80	67.25
3745	NYSE	WRB	Tue, Feb 28, 2023	66.58	66.84	66.03	66.19
3744	NYSE	WRB	Mon, Feb 27, 2023	66.38	66.90	66.00	66.29
3743	NYSE	WRB	Fri, Feb 24, 2023	65.63	66.58	65.54	66.35
3742	NYSE	WRB	Thu, Feb 23, 2023	66.70	67.15	65.87	66.27
3741	NYSE	WRB	Wed, Feb 22, 2023	67.15	67.31	66.56	66.60
3740	NYSE	WRB	Tue, Feb 21, 2023	67.09	67.15	66.34	66.78
3739	NYSE	WRB	Fri, Feb 17, 2023	66.84	67.71	66.79	67.14
3738	NYSE	WRB	Thu, Feb 16, 2023	67.01	67.54	66.60	66.85
3737	NYSE	WRB	Wed, Feb 15, 2023	67.13	67.76	66.94	67.34
3736	NYSE	WRB	Tue, Feb 14, 2023	68.57	68.94	67.04	67.06
3735	NYSE	WRB	Mon, Feb 13, 2023	68.54	69.09	68.22	68.46
3734	NYSE	WRB	Fri, Feb 10, 2023	68.68	68.89	68.10	68.19
3733	NYSE	WRB	Thu, Feb 9, 2023	69.49	70.24	68.52	68.53
3732	NYSE	WRB	Wed, Feb 8, 2023	69.42	70.34	69.21	69.22
3731	NYSE	WRB	Tue, Feb 7, 2023	68.07	69.84	67.97	69.67
3730	NYSE	WRB	Mon, Feb 6, 2023	66.85	68.38	66.70	68.31
3729	NYSE	WRB	Fri, Feb 3, 2023	66.92	67.34	65.93	66.87
3728	NYSE	WRB	Thu, Feb 2, 2023	68.93	68.93	66.24	66.59
3727	NYSE	WRB	Wed, Feb 1, 2023	69.17	69.60	68.44	69.08
3726	NYSE	WRB	Tue, Jan 31, 2023	70.01	70.18	69.13	70.14
3725	NYSE	WRB	Mon, Jan 30, 2023	69.70	70.17	69.00	69.78
3724	NYSE	WRB	Fri, Jan 27, 2023	71.50	71.84	68.99	69.22
3723	NYSE	WRB	Thu, Jan 26, 2023	71.47	71.83	70.94	71.32
3722	NYSE	WRB	Wed, Jan 25, 2023	70.70	71.62	70.54	71.42
3721	NYSE	WRB	Tue, Jan 24, 2023	79.50	75.53	69.48	70.78
3720	NYSE	WRB	Mon, Jan 23, 2023	70.12	70.65	69.74	70.33
3719	NYSE	WRB	Fri, Jan 20, 2023	69.98	70.01	68.23	69.92
3718	NYSE	WRB	Thu, Jan 19, 2023	70.86	71.03	69.70	69.80
3717	NYSE	WRB	Wed, Jan 18, 2023	71.71	71.85	70.92	71.00
3716	NYSE	WRB	Tue, Jan 17, 2023	73.36	73.36	71.28	71.81
3715	NYSE	WRB	Fri, Jan 13, 2023	72.70	73.54	72.31	73.36
3714	NYSE	WRB	Thu, Jan 12, 2023	72.70	73.49	72.14	73.03
3713	NYSE	WRB	Wed, Jan 11, 2023	73.29	73.60	72.63	72.46
3712	NYSE	WRB	Tue, Jan 10, 2023	73.41	73.86	72.81	73.35
3711	NYSE	WRB	Mon, Jan 9, 2023	74.29	74.38	72.59	72.98
3710	NYSE	WRB	Fri, Jan 6, 2023	72.56	74.46	72.32	74.29
3709	NYSE	WRB	Thu, Jan 5, 2023	72.29	72.69	71.29	71.88
3708	NYSE	WRB	Wed, Jan 4, 2023	72.85	73.29	72.02	72.34
3707	NYSE	WRB	Tue, Jan 3, 2023	72.47	72.92	71.44	72.58
3706	NYSE	WRB	Fri, Dec 30, 2022	72.94	73.23	71.91	72.57
3705	NYSE	WRB	Thu, Dec 29, 2022	73.07	73.87	72.71	73.24
3704	NYSE	WRB	Wed, Dec 28, 2022	74.22	74.26	72.79	72.80
3703	NYSE	WRB	Tue, Dec 27, 2022	73.63	74.30	73.25	73.91
3702	NYSE	WRB	Fri, Dec 23, 2022	73.06	73.56	72.78	73.45
3701	NYSE	WRB	Thu, Dec 22, 2022	73.80	74.24	72.14	72.98
3700	NYSE	WRB	Wed, Dec 21, 2022	73.49	73.96	72.98	73.87
3699	NYSE	WRB	Tue, Dec 20, 2022	72.02	73.09	71.94	72.87
3698	NYSE	WRB	Mon, Dec 19, 2022	72.09	72.84	70.87	71.53
3697	NYSE	WRB	Fri, Dec 16, 2022	71.39	72.48	71.13	72.05
3696	NYSE	WRB	Thu, Dec 15, 2022	72.47	72.82	71.72	71.95
3695	NYSE	WRB	Wed, Dec 14, 2022	73.11	73.61	72.52	72.99
3694	NYSE	WRB	Tue, Dec 13, 2022	75.00	75.24	72.89	73.08
3693	NYSE	WRB	Mon, Dec 12, 2022	73.64	74.48	73.12	74.22
3692	NYSE	WRB	Fri, Dec 9, 2022	74.40	74.96	73.53	73.56
3691	NYSE	WRB	Thu, Dec 8, 2022	75.03	75.56	74.23	74.44
3690	NYSE	WRB	Wed, Dec 7, 2022	75.18	75.68	74.24	74.65
3689	NYSE	WRB	Tue, Dec 6, 2022	74.53	75.41	74.53	75.41
3688	NYSE	WRB	Mon, Dec 5, 2022	75.07	75.14	73.75	74.33
3687	NYSE	WRB	Fri, Dec 2, 2022	74.83	75.87	74.70	75.67
3686	NYSE	WRB	Thu, Dec 1, 2022	76.70	76.99	74.93	75.31
3685	NYSE	WRB	Wed, Nov 30, 2022	74.74	76.39	74.12	76.28
3684	NYSE	WRB	Tue, Nov 29, 2022	74.74	75.28	74.45	75.04
3683	NYSE	WRB	Mon, Nov 28, 2022	74.83	75.36	74.63	74.79
3682	NYSE	WRB	Fri, Nov 25, 2022	74.72	75.37	74.53	75.19
3681	NYSE	WRB	Wed, Nov 23, 2022	74.00	74.61	74.00	74.38
3680	NYSE	WRB	Tue, Nov 22, 2022	74.70	75.19	73.73	74.16
3679	NYSE	WRB	Mon, Nov 21, 2022	73.52	75.24	73.52	74.17
3678	NYSE	WRB	Fri, Nov 18, 2022	72.70	73.43	72.16	73.33
3677	NYSE	WRB	Thu, Nov 17, 2022	71.09	72.19	70.59	71.94
3676	NYSE	WRB	Wed, Nov 16, 2022	69.20	72.24	69.20	71.76
3675	NYSE	WRB	Tue, Nov 15, 2022	69.10	69.47	68.38	69.11
3674	NYSE	WRB	Mon, Nov 14, 2022	70.10	70.10	68.60	68.62
3673	NYSE	WRB	Fri, Nov 11, 2022	74.00	74.34	69.04	69.77
3672	NYSE	WRB	Thu, Nov 10, 2022	75.19	75.25	72.99	73.29
3671	NYSE	WRB	Wed, Nov 9, 2022	74.50	75.03	73.42	73.61
3670	NYSE	WRB	Tue, Nov 8, 2022	74.40	74.97	73.01	74.56
3669	NYSE	WRB	Mon, Nov 7, 2022	74.96	75.27	74.15	74.59
3668	NYSE	WRB	Fri, Nov 4, 2022	75.25	75.50	73.85	74.88
3667	NYSE	WRB	Thu, Nov 3, 2022	74.01	76.02	73.49	74.60
3666	NYSE	WRB	Wed, Nov 2, 2022	74.89	76.06	74.02	74.33
3665	NYSE	WRB	Tue, Nov 1, 2022	74.66	75.51	74.25	75.29
3664	NYSE	WRB	Mon, Oct 31, 2022	72.85	74.70	72.82	74.38
3663	NYSE	WRB	Fri, Oct 28, 2022	71.81	73.58	71.30	73.27
3662	NYSE	WRB	Thu, Oct 27, 2022	70.59	71.75	70.36	71.15
3661	NYSE	WRB	Wed, Oct 26, 2022	70.04	70.18	68.71	70.00
3660	NYSE	WRB	Tue, Oct 25, 2022	69.38	70.26	67.64	69.07
3659	NYSE	WRB	Mon, Oct 24, 2022	72.00	73.20	71.83	72.57
3658	NYSE	WRB	Fri, Oct 21, 2022	70.66	71.60	70.21	71.35
3657	NYSE	WRB	Thu, Oct 20, 2022	70.75	70.96	69.93	70.26
3656	NYSE	WRB	Wed, Oct 19, 2022	71.80	72.59	70.72	71.46
3655	NYSE	WRB	Tue, Oct 18, 2022	72.30	72.67	70.87	71.80
3654	NYSE	WRB	Mon, Oct 17, 2022	70.77	71.65	70.64	71.30
3653	NYSE	WRB	Fri, Oct 14, 2022	71.82	72.54	69.98	70.10
3652	NYSE	WRB	Thu, Oct 13, 2022	67.26	71.71	66.77	71.49
3651	NYSE	WRB	Wed, Oct 12, 2022	68.01	68.52	67.60	68.12
3650	NYSE	WRB	Tue, Oct 11, 2022	67.48	69.01	67.48	68.06
3649	NYSE	WRB	Mon, Oct 10, 2022	67.25	68.00	67.03	67.59
3648	NYSE	WRB	Fri, Oct 7, 2022	67.37	67.53	66.47	66.92
3647	NYSE	WRB	Thu, Oct 6, 2022	67.67	68.14	67.50	67.79
3646	NYSE	WRB	Wed, Oct 5, 2022	67.74	68.47	67.71	67.98
3645	NYSE	WRB	Tue, Oct 4, 2022	66.82	68.24	66.75	68.16
3644	NYSE	WRB	Mon, Oct 3, 2022	65.15	66.82	64.23	66.39
3643	NYSE	WRB	Fri, Sep 30, 2022	65.39	65.81	64.50	64.58
3642	NYSE	WRB	Thu, Sep 29, 2022	63.22	65.39	62.60	65.18
3641	NYSE	WRB	Wed, Sep 28, 2022	62.83	63.84	62.47	63.45
3640	NYSE	WRB	Tue, Sep 27, 2022	61.98	62.73	61.57	62.57
3639	NYSE	WRB	Mon, Sep 26, 2022	63.24	63.45	61.08	61.56
3638	NYSE	WRB	Fri, Sep 23, 2022	63.88	64.26	63.20	63.84
3637	NYSE	WRB	Thu, Sep 22, 2022	65.09	65.09	63.86	64.34
3636	NYSE	WRB	Wed, Sep 21, 2022	66.70	66.88	64.96	65.01
3635	NYSE	WRB	Tue, Sep 20, 2022	66.95	67.14	65.62	66.38
3634	NYSE	WRB	Mon, Sep 19, 2022	66.42	67.65	66.31	67.56
3633	NYSE	WRB	Fri, Sep 16, 2022	67.41	67.58	66.38	66.94
3632	NYSE	WRB	Thu, Sep 15, 2022	67.43	68.21	67.14	67.75
3631	NYSE	WRB	Wed, Sep 14, 2022	66.75	67.68	66.61	67.30
3630	NYSE	WRB	Tue, Sep 13, 2022	67.16	67.76	66.60	66.72
3629	NYSE	WRB	Mon, Sep 12, 2022	67.93	68.46	67.66	68.01
3628	NYSE	WRB	Fri, Sep 9, 2022	68.29	68.61	67.62	67.63
3627	NYSE	WRB	Thu, Sep 8, 2022	66.61	68.06	66.53	68.01
3626	NYSE	WRB	Wed, Sep 7, 2022	65.51	66.99	65.42	66.86
3625	NYSE	WRB	Tue, Sep 6, 2022	65.31	66.39	65.19	65.70
3624	NYSE	WRB	Fri, Sep 2, 2022	65.23	66.39	64.44	64.77
3623	NYSE	WRB	Thu, Sep 1, 2022	64.54	65.16	64.16	64.98
3622	NYSE	WRB	Wed, Aug 31, 2022	65.33	65.74	64.66	64.80
3621	NYSE	WRB	Tue, Aug 30, 2022	66.00	66.00	65.10	65.24
3620	NYSE	WRB	Mon, Aug 29, 2022	66.03	66.57	65.41	66.15
3619	NYSE	WRB	Fri, Aug 26, 2022	67.74	67.97	66.53	66.54
3618	NYSE	WRB	Thu, Aug 25, 2022	66.64	67.51	66.17	67.48
3617	NYSE	WRB	Wed, Aug 24, 2022	65.28	66.66	65.12	66.31
3616	NYSE	WRB	Tue, Aug 23, 2022	65.82	65.97	65.36	65.49
3615	NYSE	WRB	Mon, Aug 22, 2022	67.01	67.01	65.58	65.69
3614	NYSE	WRB	Fri, Aug 19, 2022	68.04	68.19	67.43	67.59
3613	NYSE	WRB	Thu, Aug 18, 2022	68.09	68.49	67.58	68.09
3612	NYSE	WRB	Wed, Aug 17, 2022	66.29	68.10	66.26	68.05
3611	NYSE	WRB	Tue, Aug 16, 2022	66.28	66.87	66.17	66.60
3610	NYSE	WRB	Mon, Aug 15, 2022	65.29	66.50	65.06	66.28
3609	NYSE	WRB	Fri, Aug 12, 2022	65.31	65.94	65.24	65.93
3608	NYSE	WRB	Thu, Aug 11, 2022	64.49	65.38	64.33	65.24
3607	NYSE	WRB	Wed, Aug 10, 2022	63.27	64.14	63.27	64.09
3606	NYSE	WRB	Tue, Aug 9, 2022	62.33	63.11	62.12	62.98
3605	NYSE	WRB	Mon, Aug 8, 2022	62.00	62.41	61.83	62.05
3604	NYSE	WRB	Fri, Aug 5, 2022	61.24	61.97	61.24	61.83
3603	NYSE	WRB	Thu, Aug 4, 2022	61.96	62.25	61.11	61.18
3602	NYSE	WRB	Wed, Aug 3, 2022	61.50	62.21	60.89	62.14
3601	NYSE	WRB	Tue, Aug 2, 2022	61.49	61.87	61.05	61.11
3600	NYSE	WRB	Mon, Aug 1, 2022	61.97	62.15	60.94	61.42
3599	NYSE	WRB	Fri, Jul 29, 2022	62.00	62.88	62.00	62.53
3598	NYSE	WRB	Thu, Jul 28, 2022	63.68	63.81	61.13	61.80
3597	NYSE	WRB	Wed, Jul 27, 2022	63.60	64.06	62.83	63.65
3596	NYSE	WRB	Tue, Jul 26, 2022	63.98	64.21	63.27	63.55
3595	NYSE	WRB	Mon, Jul 25, 2022	63.46	64.52	63.38	63.73
3594	NYSE	WRB	Fri, Jul 22, 2022	63.43	64.20	62.24	62.65
3593	NYSE	WRB	Thu, Jul 21, 2022	63.42	64.45	62.46	64.38
3592	NYSE	WRB	Wed, Jul 20, 2022	63.77	64.10	63.29	63.67
3591	NYSE	WRB	Tue, Jul 19, 2022	62.66	64.06	62.51	63.95
3590	NYSE	WRB	Mon, Jul 18, 2022	63.28	63.64	62.04	62.21
3589	NYSE	WRB	Fri, Jul 15, 2022	63.15	63.50	62.41	63.03
3588	NYSE	WRB	Thu, Jul 14, 2022	64.23	64.62	61.70	62.22
3587	NYSE	WRB	Wed, Jul 13, 2022	65.53	66.40	65.51	65.62
3586	NYSE	WRB	Tue, Jul 12, 2022	66.61	67.45	65.80	65.98
3585	NYSE	WRB	Mon, Jul 11, 2022	67.10	67.79	66.80	67.28
3584	NYSE	WRB	Fri, Jul 8, 2022	67.85	68.57	67.28	67.31
3583	NYSE	WRB	Thu, Jul 7, 2022	68.33	68.94	67.53	67.55
3582	NYSE	WRB	Wed, Jul 6, 2022	67.90	68.48	67.15	67.97
3581	NYSE	WRB	Tue, Jul 5, 2022	68.55	69.31	67.12	67.81
3580	NYSE	WRB	Fri, Jul 1, 2022	68.52	69.52	67.65	69.36
3579	NYSE	WRB	Thu, Jun 30, 2022	66.74	68.52	66.30	68.26
3578	NYSE	WRB	Wed, Jun 29, 2022	69.29	69.56	67.26	67.39
3577	NYSE	WRB	Tue, Jun 28, 2022	69.71	70.42	68.79	69.09
3576	NYSE	WRB	Mon, Jun 27, 2022	68.14	69.29	67.88	69.19
3575	NYSE	WRB	Fri, Jun 24, 2022	65.80	68.14	65.46	68.03
3574	NYSE	WRB	Thu, Jun 23, 2022	67.25	67.83	65.62	65.35
3573	NYSE	WRB	Wed, Jun 22, 2022	66.68	67.48	66.29	66.93
3572	NYSE	WRB	Tue, Jun 21, 2022	68.02	68.02	66.83	67.53
3571	NYSE	WRB	Fri, Jun 17, 2022	66.44	67.24	65.78	66.82
3570	NYSE	WRB	Thu, Jun 16, 2022	66.06	66.66	65.36	66.30
3569	NYSE	WRB	Wed, Jun 15, 2022	67.32	68.33	66.39	67.01
3568	NYSE	WRB	Tue, Jun 14, 2022	66.47	67.42	66.15	66.74
3567	NYSE	WRB	Mon, Jun 13, 2022	67.10	67.59	65.94	66.30
3566	NYSE	WRB	Fri, Jun 10, 2022	68.62	69.06	67.89	68.26
3565	NYSE	WRB	Thu, Jun 9, 2022	71.04	71.23	69.63	69.65
3564	NYSE	WRB	Wed, Jun 8, 2022	71.86	71.86	70.94	71.02
3563	NYSE	WRB	Tue, Jun 7, 2022	71.25	72.32	71.02	72.27
3562	NYSE	WRB	Mon, Jun 6, 2022	71.20	71.80	70.65	71.56
3561	NYSE	WRB	Fri, Jun 3, 2022	70.59	70.89	70.42	70.61
3560	NYSE	WRB	Thu, Jun 2, 2022	70.79	70.95	70.08	70.90
3559	NYSE	WRB	Wed, Jun 1, 2022	71.05	71.58	69.28	70.67
3558	NYSE	WRB	Tue, May 31, 2022	70.34	71.41	69.79	71.13
3557	NYSE	WRB	Fri, May 27, 2022	70.20	70.81	69.99	70.80
3556	NYSE	WRB	Thu, May 26, 2022	69.58	70.43	69.34	70.11
3555	NYSE	WRB	Wed, May 25, 2022	68.22	69.27	68.22	69.01
3554	NYSE	WRB	Tue, May 24, 2022	67.96	68.90	66.84	68.76
3553	NYSE	WRB	Mon, May 23, 2022	67.33	68.44	66.75	67.84
3552	NYSE	WRB	Fri, May 20, 2022	66.55	67.05	65.53	66.48
3551	NYSE	WRB	Thu, May 19, 2022	67.15	67.58	65.12	66.29
3550	NYSE	WRB	Wed, May 18, 2022	68.79	68.97	67.74	67.91
3549	NYSE	WRB	Tue, May 17, 2022	68.43	69.37	67.87	69.08
3548	NYSE	WRB	Mon, May 16, 2022	67.49	68.33	67.19	67.63
3547	NYSE	WRB	Fri, May 13, 2022	66.80	67.40	66.34	67.33
3546	NYSE	WRB	Thu, May 12, 2022	66.59	67.05	65.50	66.35
3545	NYSE	WRB	Wed, May 11, 2022	66.45	67.90	66.28	66.66
3544	NYSE	WRB	Tue, May 10, 2022	67.58	68.21	65.79	66.35
3543	NYSE	WRB	Mon, May 9, 2022	68.41	68.59	67.08	67.23
3542	NYSE	WRB	Fri, May 6, 2022	67.84	69.05	67.29	68.78
3541	NYSE	WRB	Thu, May 5, 2022	68.47	69.02	67.21	68.06
3540	NYSE	WRB	Wed, May 4, 2022	67.44	69.23	67.28	69.01
3539	NYSE	WRB	Tue, May 3, 2022	66.66	67.74	66.04	67.26
3538	NYSE	WRB	Mon, May 2, 2022	67.02	67.32	65.10	66.19
3537	NYSE	WRB	Fri, Apr 29, 2022	68.51	68.59	66.25	66.49
3536	NYSE	WRB	Thu, Apr 28, 2022	68.57	68.89	67.71	68.75
3535	NYSE	WRB	Wed, Apr 27, 2022	67.59	69.07	67.10	68.15
3534	NYSE	WRB	Tue, Apr 26, 2022	68.30	69.54	66.93	67.29
3533	NYSE	WRB	Mon, Apr 25, 2022	67.66	68.00	66.54	67.90
3532	NYSE	WRB	Fri, Apr 22, 2022	69.37	69.37	67.91	67.97
3531	NYSE	WRB	Thu, Apr 21, 2022	71.24	71.53	69.34	69.52
3530	NYSE	WRB	Wed, Apr 20, 2022	69.63	71.27	69.44	71.05
3529	NYSE	WRB	Tue, Apr 19, 2022	69.46	69.68	68.64	69.20
3528	NYSE	WRB	Mon, Apr 18, 2022	67.70	69.45	67.61	69.43
3527	NYSE	WRB	Thu, Apr 14, 2022	68.32	68.64	67.88	68.22
3526	NYSE	WRB	Wed, Apr 13, 2022	68.23	68.88	67.53	68.33
3525	NYSE	WRB	Tue, Apr 12, 2022	67.66	68.94	67.46	68.52
3524	NYSE	WRB	Mon, Apr 11, 2022	67.75	68.48	67.33	67.46
3523	NYSE	WRB	Fri, Apr 8, 2022	67.82	68.16	67.32	67.70
3522	NYSE	WRB	Thu, Apr 7, 2022	66.85	67.53	66.37	67.27
3521	NYSE	WRB	Wed, Apr 6, 2022	66.40	67.32	66.31	66.80
3520	NYSE	WRB	Tue, Apr 5, 2022	65.91	67.02	65.91	66.42
3519	NYSE	WRB	Mon, Apr 4, 2022	67.16	67.16	65.56	65.96
3518	NYSE	WRB	Fri, Apr 1, 2022	66.92	67.58	66.69	67.31
3517	NYSE	WRB	Thu, Mar 31, 2022	67.00	67.53	66.37	66.59
3516	NYSE	WRB	Wed, Mar 30, 2022	66.86	67.13	66.50	67.08
3515	NYSE	WRB	Tue, Mar 29, 2022	66.61	67.00	66.07	66.75
3514	NYSE	WRB	Mon, Mar 28, 2022	66.00	66.34	65.67	66.26
3513	NYSE	WRB	Fri, Mar 25, 2022	65.52	66.12	65.33	65.98
3512	NYSE	WRB	Thu, Mar 24, 2022	64.64	65.79	64.50	65.34
3511	NYSE	WRB	Wed, Mar 23, 2022	65.75	66.45	65.24	65.30
3510	NYSE	WRB	Tue, Mar 22, 2022	65.71	66.33	65.17	65.89
3509	NYSE	WRB	Mon, Mar 21, 2022	64.83	65.42	64.17	65.31
3508	NYSE	WRB	Fri, Mar 18, 2022	63.46	64.10	62.55	64.00
3507	NYSE	WRB	Thu, Mar 17, 2022	62.25	63.50	61.90	63.49
3506	NYSE	WRB	Wed, Mar 16, 2022	63.73	63.76	61.87	62.69
3505	NYSE	WRB	Tue, Mar 15, 2022	63.14	63.59	62.54	63.33
3504	NYSE	WRB	Mon, Mar 14, 2022	63.68	64.31	62.14	62.45
3503	NYSE	WRB	Fri, Mar 11, 2022	62.15	63.50	62.14	62.93
3502	NYSE	WRB	Thu, Mar 10, 2022	60.48	62.07	60.42	61.87
3501	NYSE	WRB	Wed, Mar 9, 2022	61.02	61.70	60.32	61.12
3500	NYSE	WRB	Tue, Mar 8, 2022	59.65	61.24	59.02	59.49
3499	NYSE	WRB	Mon, Mar 7, 2022	59.40	59.88	58.87	59.18
3498	NYSE	WRB	Fri, Mar 4, 2022	59.19	60.07	58.69	60.06
3497	NYSE	WRB	Thu, Mar 3, 2022	60.53	61.07	59.87	60.25
3496	NYSE	WRB	Wed, Mar 2, 2022	59.27	60.74	59.27	60.36
3495	NYSE	WRB	Tue, Mar 1, 2022	59.85	60.11	58.33	58.79
3494	NYSE	WRB	Mon, Feb 28, 2022	59.10	60.47	59.04	60.20
3493	NYSE	WRB	Fri, Feb 25, 2022	58.82	60.86	58.82	60.79
3492	NYSE	WRB	Thu, Feb 24, 2022	58.15	58.57	56.95	58.43
3491	NYSE	WRB	Wed, Feb 23, 2022	60.87	60.89	59.53	59.57
3490	NYSE	WRB	Tue, Feb 22, 2022	60.33	61.03	59.67	60.29
3489	NYSE	WRB	Fri, Feb 18, 2022	59.65	60.44	59.54	60.31
3488	NYSE	WRB	Thu, Feb 17, 2022	60.31	60.31	59.21	59.84
3487	NYSE	WRB	Wed, Feb 16, 2022	59.78	60.77	59.78	60.63
3486	NYSE	WRB	Tue, Feb 15, 2022	60.27	60.82	59.75	60.07
3485	NYSE	WRB	Mon, Feb 14, 2022	60.01	60.20	58.96	59.66
3484	NYSE	WRB	Fri, Feb 11, 2022	60.98	61.29	59.80	59.98
3483	NYSE	WRB	Thu, Feb 10, 2022	61.40	62.06	60.74	61.29
3482	NYSE	WRB	Wed, Feb 9, 2022	62.11	62.53	61.47	61.75
3481	NYSE	WRB	Tue, Feb 8, 2022	60.89	62.01	60.60	61.87
3480	NYSE	WRB	Mon, Feb 7, 2022	60.01	61.01	59.87	60.54
3479	NYSE	WRB	Fri, Feb 4, 2022	59.19	60.28	59.07	59.84
3478	NYSE	WRB	Thu, Feb 3, 2022	59.08	59.59	58.69	59.29
3477	NYSE	WRB	Wed, Feb 2, 2022	57.23	58.70	57.16	58.51
3476	NYSE	WRB	Tue, Feb 1, 2022	56.09	57.54	56.09	57.19
3475	NYSE	WRB	Mon, Jan 31, 2022	55.85	56.62	55.73	56.33
3474	NYSE	WRB	Fri, Jan 28, 2022	55.33	57.29	55.01	56.44
3473	NYSE	WRB	Thu, Jan 27, 2022	55.31	56.40	54.17	54.23
3472	NYSE	WRB	Wed, Jan 26, 2022	55.00	55.79	54.12	54.91
3471	NYSE	WRB	Tue, Jan 25, 2022	54.73	55.59	53.77	54.98
3470	NYSE	WRB	Mon, Jan 24, 2022	54.57	55.76	53.34	55.57
3469	NYSE	WRB	Fri, Jan 21, 2022	55.56	56.17	54.93	55.03
3468	NYSE	WRB	Thu, Jan 20, 2022	55.13	56.97	55.13	55.53
3467	NYSE	WRB	Wed, Jan 19, 2022	56.65	56.73	54.99	55.02
3466	NYSE	WRB	Tue, Jan 18, 2022	56.84	56.99	56.10	56.49
3465	NYSE	WRB	Fri, Jan 14, 2022	56.83	57.19	56.42	57.06
3464	NYSE	WRB	Thu, Jan 13, 2022	57.28	58.05	57.08	57.49
3463	NYSE	WRB	Wed, Jan 12, 2022	56.67	57.11	56.34	57.01
3462	NYSE	WRB	Tue, Jan 11, 2022	56.47	56.73	55.62	56.71
3461	NYSE	WRB	Mon, Jan 10, 2022	56.68	56.83	55.91	56.26
3460	NYSE	WRB	Fri, Jan 7, 2022	55.29	56.53	55.29	56.39
3459	NYSE	WRB	Thu, Jan 6, 2022	55.50	55.53	54.89	55.29
3458	NYSE	WRB	Wed, Jan 5, 2022	55.37	55.39	54.35	54.37
3457	NYSE	WRB	Tue, Jan 4, 2022	54.63	55.33	54.46	54.98
3456	NYSE	WRB	Mon, Jan 3, 2022	55.13	55.23	53.74	54.17
3455	NYSE	WRB	Fri, Dec 31, 2021	54.35	55.25	54.35	54.93
3454	NYSE	WRB	Thu, Dec 30, 2021	55.21	55.36	54.31	54.35
3453	NYSE	WRB	Wed, Dec 29, 2021	54.73	55.32	54.73	55.01
3452	NYSE	WRB	Tue, Dec 28, 2021	54.13	55.03	54.13	54.65
3451	NYSE	WRB	Mon, Dec 27, 2021	53.45	54.33	53.31	54.24
3450	NYSE	WRB	Thu, Dec 23, 2021	53.41	53.84	53.19	53.45
3449	NYSE	WRB	Wed, Dec 22, 2021	52.82	53.30	52.73	53.10
3448	NYSE	WRB	Tue, Dec 21, 2021	53.00	53.65	52.59	53.03
3447	NYSE	WRB	Mon, Dec 20, 2021	53.06	53.19	51.90	52.50
3446	NYSE	WRB	Fri, Dec 17, 2021	54.60	54.62	53.56	53.60
3445	NYSE	WRB	Thu, Dec 16, 2021	55.19	55.43	54.62	54.75
3444	NYSE	WRB	Wed, Dec 15, 2021	54.50	54.69	53.99	54.45
3443	NYSE	WRB	Tue, Dec 14, 2021	53.89	54.90	53.50	54.32
3442	NYSE	WRB	Mon, Dec 13, 2021	53.89	54.11	53.21	53.75
3441	NYSE	WRB	Fri, Dec 10, 2021	53.65	54.00	53.33	53.96
3440	NYSE	WRB	Thu, Dec 9, 2021	53.47	53.53	52.47	53.19
3439	NYSE	WRB	Wed, Dec 8, 2021	53.10	53.65	52.91	53.27
3438	NYSE	WRB	Tue, Dec 7, 2021	52.69	53.43	52.68	53.18
3437	NYSE	WRB	Mon, Dec 6, 2021	51.93	53.00	51.84	52.47
3436	NYSE	WRB	Fri, Dec 3, 2021	52.57	52.69	51.49	51.06
3435	NYSE	WRB	Thu, Dec 2, 2021	50.91	52.90	50.63	52.57
3434	NYSE	WRB	Wed, Dec 1, 2021	51.95	52.49	50.44	50.47
3433	NYSE	WRB	Tue, Nov 30, 2021	52.42	52.71	50.93	51.09
3432	NYSE	WRB	Mon, Nov 29, 2021	54.23	54.23	52.95	52.98
3431	NYSE	WRB	Fri, Nov 26, 2021	54.07	54.41	52.99	53.65
3430	NYSE	WRB	Wed, Nov 24, 2021	56.26	56.35	55.11	55.67
3429	NYSE	WRB	Tue, Nov 23, 2021	55.63	56.62	55.63	56.33
3428	NYSE	WRB	Mon, Nov 22, 2021	53.76	55.56	53.45	55.01
3427	NYSE	WRB	Fri, Nov 19, 2021	54.44	54.44	53.49	53.53
3426	NYSE	WRB	Thu, Nov 18, 2021	54.61	54.90	54.09	54.59
3425	NYSE	WRB	Wed, Nov 17, 2021	53.89	54.57	53.09	54.44
3424	NYSE	WRB	Tue, Nov 16, 2021	54.11	54.70	53.71	54.07
3423	NYSE	WRB	Mon, Nov 15, 2021	54.30	54.47	53.72	53.89
3422	NYSE	WRB	Fri, Nov 12, 2021	54.16	54.43	53.65	54.15
3421	NYSE	WRB	Thu, Nov 11, 2021	54.16	54.42	53.82	54.20
3420	NYSE	WRB	Wed, Nov 10, 2021	54.28	54.63	54.10	54.23
3419	NYSE	WRB	Tue, Nov 9, 2021	54.06	54.36	53.65	54.21
3418	NYSE	WRB	Mon, Nov 8, 2021	54.19	54.45	53.83	54.28
3417	NYSE	WRB	Fri, Nov 5, 2021	53.31	53.98	53.10	53.72
3416	NYSE	WRB	Thu, Nov 4, 2021	54.20	54.21	52.72	52.93
3415	NYSE	WRB	Wed, Nov 3, 2021	54.41	54.93	54.13	54.40
3414	NYSE	WRB	Tue, Nov 2, 2021	53.56	54.51	53.39	54.41
3413	NYSE	WRB	Mon, Nov 1, 2021	53.18	53.39	52.83	53.37
3412	NYSE	WRB	Fri, Oct 29, 2021	54.00	54.04	52.87	53.07
3411	NYSE	WRB	Thu, Oct 28, 2021	53.78	54.21	53.51	53.95
3410	NYSE	WRB	Wed, Oct 27, 2021	54.65	54.82	53.49	53.51
3409	NYSE	WRB	Tue, Oct 26, 2021	54.73	54.85	54.41	54.57
3408	NYSE	WRB	Mon, Oct 25, 2021	55.06	55.17	54.38	54.63
3407	NYSE	WRB	Fri, Oct 22, 2021	53.70	55.16	53.26	54.84
3406	NYSE	WRB	Thu, Oct 21, 2021	52.23	52.84	52.05	52.59
3405	NYSE	WRB	Wed, Oct 20, 2021	51.41	52.39	51.41	52.32
3404	NYSE	WRB	Tue, Oct 19, 2021	51.65	51.84	51.43	51.65
3403	NYSE	WRB	Mon, Oct 18, 2021	51.67	51.70	50.83	50.93
3402	NYSE	WRB	Fri, Oct 15, 2021	52.10	52.21	51.82	51.85
3401	NYSE	WRB	Thu, Oct 14, 2021	51.04	51.70	50.91	51.66
3400	NYSE	WRB	Wed, Oct 13, 2021	50.78	50.86	49.94	50.74
3399	NYSE	WRB	Tue, Oct 12, 2021	51.04	51.58	50.92	50.97
3398	NYSE	WRB	Mon, Oct 11, 2021	51.61	51.99	51.02	51.04
3397	NYSE	WRB	Fri, Oct 8, 2021	51.57	52.01	51.34	51.43
3396	NYSE	WRB	Thu, Oct 7, 2021	51.31	52.29	51.31	51.64
3395	NYSE	WRB	Wed, Oct 6, 2021	49.80	51.13	49.60	51.09
3394	NYSE	WRB	Tue, Oct 5, 2021	49.46	50.47	49.17	50.18
3393	NYSE	WRB	Mon, Oct 4, 2021	49.61	50.29	49.17	49.31
3392	NYSE	WRB	Fri, Oct 1, 2021	48.99	50.00	48.26	49.61
3391	NYSE	WRB	Thu, Sep 30, 2021	49.33	49.53	48.78	48.79
3390	NYSE	WRB	Wed, Sep 29, 2021	48.37	49.19	48.20	48.97
3389	NYSE	WRB	Tue, Sep 28, 2021	48.87	49.10	48.30	48.38
3388	NYSE	WRB	Mon, Sep 27, 2021	49.20	49.54	48.97	48.99
3387	NYSE	WRB	Fri, Sep 24, 2021	48.48	49.05	48.48	48.87
3386	NYSE	WRB	Thu, Sep 23, 2021	48.61	49.03	48.50	48.60
3385	NYSE	WRB	Wed, Sep 22, 2021	48.17	48.43	47.93	48.19
3384	NYSE	WRB	Tue, Sep 21, 2021	48.07	48.23	47.73	47.81
3383	NYSE	WRB	Mon, Sep 20, 2021	47.88	47.91	47.13	47.75
3382	NYSE	WRB	Fri, Sep 17, 2021	47.88	48.25	47.80	48.13
3381	NYSE	WRB	Thu, Sep 16, 2021	47.99	48.30	47.68	48.11
3380	NYSE	WRB	Wed, Sep 15, 2021	47.35	47.93	47.35	47.79
3379	NYSE	WRB	Tue, Sep 14, 2021	48.31	48.37	47.53	47.65
3378	NYSE	WRB	Mon, Sep 13, 2021	48.17	48.59	47.99	48.23
3377	NYSE	WRB	Fri, Sep 10, 2021	48.90	49.07	47.80	47.82
3376	NYSE	WRB	Thu, Sep 9, 2021	49.46	50.21	48.69	48.70
3375	NYSE	WRB	Wed, Sep 8, 2021	48.79	49.55	48.55	49.48
3374	NYSE	WRB	Tue, Sep 7, 2021	49.53	49.68	48.87	48.89
3373	NYSE	WRB	Fri, Sep 3, 2021	49.99	50.14	49.46	49.63
3372	NYSE	WRB	Thu, Sep 2, 2021	50.21	50.28	49.73	50.25
3371	NYSE	WRB	Wed, Sep 1, 2021	50.35	50.39	49.62	50.11
3370	NYSE	WRB	Tue, Aug 31, 2021	50.00	50.63	49.95	50.21
3369	NYSE	WRB	Mon, Aug 30, 2021	50.78	50.79	50.08	50.11
3368	NYSE	WRB	Fri, Aug 27, 2021	50.18	50.78	50.13	50.76
3367	NYSE	WRB	Thu, Aug 26, 2021	50.81	50.88	50.07	50.08
3366	NYSE	WRB	Wed, Aug 25, 2021	50.65	51.13	50.52	50.79
3365	NYSE	WRB	Tue, Aug 24, 2021	50.75	50.97	50.51	50.61
3364	NYSE	WRB	Mon, Aug 23, 2021	50.97	51.19	50.67	50.71
3363	NYSE	WRB	Fri, Aug 20, 2021	50.47	51.27	50.37	50.92
3362	NYSE	WRB	Thu, Aug 19, 2021	50.05	50.57	49.43	50.38
3361	NYSE	WRB	Wed, Aug 18, 2021	49.65	50.05	49.37	49.39
3360	NYSE	WRB	Tue, Aug 17, 2021	49.17	50.28	49.12	49.81
3359	NYSE	WRB	Mon, Aug 16, 2021	49.31	49.92	49.21	49.61
3358	NYSE	WRB	Fri, Aug 13, 2021	49.43	49.77	49.20	49.71
3357	NYSE	WRB	Thu, Aug 12, 2021	49.39	49.39	48.93	49.23
3356	NYSE	WRB	Wed, Aug 11, 2021	48.81	49.37	48.72	49.35
3355	NYSE	WRB	Tue, Aug 10, 2021	48.77	49.38	48.67	48.75
3354	NYSE	WRB	Mon, Aug 9, 2021	49.07	49.14	48.67	48.97
3353	NYSE	WRB	Fri, Aug 6, 2021	48.92	49.26	48.78	48.98
3352	NYSE	WRB	Thu, Aug 5, 2021	48.01	48.47	47.83	48.44
3351	NYSE	WRB	Wed, Aug 4, 2021	47.93	48.53	47.91	47.97
3350	NYSE	WRB	Tue, Aug 3, 2021	48.69	48.69	47.94	48.37
3349	NYSE	WRB	Mon, Aug 2, 2021	49.01	49.25	48.51	48.55
3348	NYSE	WRB	Fri, Jul 30, 2021	48.86	49.18	48.63	48.78
3347	NYSE	WRB	Thu, Jul 29, 2021	49.00	49.22	48.68	49.04
3346	NYSE	WRB	Wed, Jul 28, 2021	49.71	49.91	48.28	48.63
3345	NYSE	WRB	Tue, Jul 27, 2021	49.36	49.98	49.09	49.51
3344	NYSE	WRB	Mon, Jul 26, 2021	49.87	50.23	49.51	49.70
3343	NYSE	WRB	Fri, Jul 23, 2021	50.32	51.11	49.33	49.87
3342	NYSE	WRB	Thu, Jul 22, 2021	50.75	51.04	50.09	50.14
3341	NYSE	WRB	Wed, Jul 21, 2021	50.97	51.78	50.46	51.00
3340	NYSE	WRB	Tue, Jul 20, 2021	49.64	51.08	49.61	50.57
3339	NYSE	WRB	Mon, Jul 19, 2021	50.29	50.48	49.07	49.45
3338	NYSE	WRB	Fri, Jul 16, 2021	51.15	51.45	50.91	51.15
3337	NYSE	WRB	Thu, Jul 15, 2021	49.83	51.19	49.83	50.98
3336	NYSE	WRB	Wed, Jul 14, 2021	50.09	50.49	49.88	50.28
3335	NYSE	WRB	Tue, Jul 13, 2021	50.57	50.88	49.93	50.05
3334	NYSE	WRB	Mon, Jul 12, 2021	50.01	50.91	49.91	50.85
3333	NYSE	WRB	Fri, Jul 9, 2021	50.21	50.46	49.99	50.41
3332	NYSE	WRB	Thu, Jul 8, 2021	50.30	50.37	49.22	49.38
3331	NYSE	WRB	Wed, Jul 7, 2021	50.21	51.06	50.12	50.92
3330	NYSE	WRB	Tue, Jul 6, 2021	50.55	50.66	49.81	50.55
3329	NYSE	WRB	Fri, Jul 2, 2021	50.48	50.75	50.34	50.65
3328	NYSE	WRB	Thu, Jul 1, 2021	49.91	50.85	49.67	50.64
3327	NYSE	WRB	Wed, Jun 30, 2021	49.47	49.73	49.27	49.62
3326	NYSE	WRB	Tue, Jun 29, 2021	49.62	49.71	49.30	49.46
3325	NYSE	WRB	Mon, Jun 28, 2021	49.71	49.71	48.94	49.45
3324	NYSE	WRB	Fri, Jun 25, 2021	49.31	49.91	49.17	49.79
3323	NYSE	WRB	Thu, Jun 24, 2021	48.95	49.56	48.75	49.29
3322	NYSE	WRB	Wed, Jun 23, 2021	49.33	49.53	49.01	48.67
3321	NYSE	WRB	Tue, Jun 22, 2021	49.79	49.81	49.29	49.49
3320	NYSE	WRB	Mon, Jun 21, 2021	48.80	49.61	48.76	49.57
3319	NYSE	WRB	Fri, Jun 18, 2021	49.24	49.37	48.47	48.49
3318	NYSE	WRB	Thu, Jun 17, 2021	50.87	50.87	49.88	49.91
3317	NYSE	WRB	Wed, Jun 16, 2021	50.86	51.23	50.65	50.76
3316	NYSE	WRB	Tue, Jun 15, 2021	50.35	51.09	49.97	50.70
3315	NYSE	WRB	Mon, Jun 14, 2021	50.51	50.65	50.08	50.29
3314	NYSE	WRB	Fri, Jun 11, 2021	50.31	50.63	50.31	50.63
3313	NYSE	WRB	Thu, Jun 10, 2021	50.59	50.81	50.18	50.23
3312	NYSE	WRB	Wed, Jun 9, 2021	50.38	50.39	50.08	50.30
3311	NYSE	WRB	Tue, Jun 8, 2021	50.36	50.70	50.13	50.59
3310	NYSE	WRB	Mon, Jun 7, 2021	51.50	51.50	50.45	50.46
3309	NYSE	WRB	Fri, Jun 4, 2021	51.45	51.61	51.06	51.53
3308	NYSE	WRB	Thu, Jun 3, 2021	51.05	51.62	50.72	51.50
3307	NYSE	WRB	Wed, Jun 2, 2021	51.81	51.81	51.28	51.30
3306	NYSE	WRB	Tue, Jun 1, 2021	52.36	52.55	51.74	51.80
3305	NYSE	WRB	Fri, May 28, 2021	51.88	52.18	51.60	51.99
3304	NYSE	WRB	Thu, May 27, 2021	51.17	51.63	51.00	51.60
3303	NYSE	WRB	Wed, May 26, 2021	51.53	51.53	50.95	51.05
3302	NYSE	WRB	Tue, May 25, 2021	52.09	52.31	51.06	51.21
3301	NYSE	WRB	Mon, May 24, 2021	52.37	52.45	52.13	52.16
3300	NYSE	WRB	Fri, May 21, 2021	52.49	52.85	52.01	52.24
3299	NYSE	WRB	Thu, May 20, 2021	52.62	52.71	52.11	52.33
3298	NYSE	WRB	Wed, May 19, 2021	52.11	52.57	51.38	52.51
3297	NYSE	WRB	Tue, May 18, 2021	52.69	53.09	52.29	52.43
3296	NYSE	WRB	Mon, May 17, 2021	53.53	53.53	52.82	52.94
3295	NYSE	WRB	Fri, May 14, 2021	53.11	53.81	53.05	53.66
3294	NYSE	WRB	Thu, May 13, 2021	51.58	53.17	51.52	52.95
3293	NYSE	WRB	Wed, May 12, 2021	52.97	52.97	51.66	51.86
3292	NYSE	WRB	Tue, May 11, 2021	53.89	53.94	52.54	52.73
3291	NYSE	WRB	Mon, May 10, 2021	54.60	54.95	53.87	53.92
3290	NYSE	WRB	Fri, May 7, 2021	53.33	54.33	53.20	54.30
3289	NYSE	WRB	Thu, May 6, 2021	53.85	54.04	53.23	53.91
3288	NYSE	WRB	Wed, May 5, 2021	53.75	53.89	52.65	53.59
3287	NYSE	WRB	Tue, May 4, 2021	53.58	53.91	53.20	53.83
3286	NYSE	WRB	Mon, May 3, 2021	53.53	54.23	53.25	53.67
3285	NYSE	WRB	Fri, Apr 30, 2021	53.07	53.35	52.76	53.15
3284	NYSE	WRB	Thu, Apr 29, 2021	52.89	53.31	52.63	53.07
3283	NYSE	WRB	Wed, Apr 28, 2021	53.73	53.74	52.26	52.59
3282	NYSE	WRB	Tue, Apr 27, 2021	53.57	53.87	53.16	53.71
3281	NYSE	WRB	Mon, Apr 26, 2021	54.36	54.83	53.49	53.63
3280	NYSE	WRB	Fri, Apr 23, 2021	53.73	54.52	53.57	54.24
3279	NYSE	WRB	Thu, Apr 22, 2021	53.56	53.79	53.16	53.64
3278	NYSE	WRB	Wed, Apr 21, 2021	54.37	54.51	53.00	53.71
3277	NYSE	WRB	Tue, Apr 20, 2021	53.41	54.03	53.27	53.78
3276	NYSE	WRB	Mon, Apr 19, 2021	53.41	53.85	53.03	53.84
3275	NYSE	WRB	Fri, Apr 16, 2021	53.33	53.53	52.87	53.27
3274	NYSE	WRB	Thu, Apr 15, 2021	53.05	53.31	52.79	52.94
3273	NYSE	WRB	Wed, Apr 14, 2021	52.46	53.05	52.25	52.99
3272	NYSE	WRB	Tue, Apr 13, 2021	52.86	52.86	52.17	52.48
3271	NYSE	WRB	Mon, Apr 12, 2021	53.08	53.18	52.66	53.03
3270	NYSE	WRB	Fri, Apr 9, 2021	53.02	53.23	52.61	53.08
3269	NYSE	WRB	Thu, Apr 8, 2021	52.15	52.79	52.12	52.52
3268	NYSE	WRB	Wed, Apr 7, 2021	52.43	52.89	51.91	52.39
3267	NYSE	WRB	Tue, Apr 6, 2021	51.53	51.98	51.35	51.95
3266	NYSE	WRB	Mon, Apr 5, 2021	51.18	51.71	51.13	51.47
3265	NYSE	WRB	Thu, Apr 1, 2021	49.97	51.03	49.84	50.99
3264	NYSE	WRB	Wed, Mar 31, 2021	50.55	50.73	50.06	50.23
3263	NYSE	WRB	Tue, Mar 30, 2021	50.72	51.03	50.42	50.88
3262	NYSE	WRB	Mon, Mar 29, 2021	50.28	50.76	50.07	50.59
3261	NYSE	WRB	Fri, Mar 26, 2021	50.63	50.63	50.05	50.55
3260	NYSE	WRB	Thu, Mar 25, 2021	49.71	50.42	49.23	50.18
3259	NYSE	WRB	Wed, Mar 24, 2021	49.13	50.29	49.13	49.69
3258	NYSE	WRB	Tue, Mar 23, 2021	48.57	49.08	48.47	48.77
3257	NYSE	WRB	Mon, Mar 22, 2021	49.13	49.52	48.65	48.85
3256	NYSE	WRB	Fri, Mar 19, 2021	50.51	50.87	49.34	49.41
3255	NYSE	WRB	Thu, Mar 18, 2021	51.01	51.58	50.52	50.91
3254	NYSE	WRB	Wed, Mar 17, 2021	51.16	51.25	50.39	50.69
3253	NYSE	WRB	Tue, Mar 16, 2021	50.83	51.09	50.35	50.81
3252	NYSE	WRB	Mon, Mar 15, 2021	51.03	51.50	50.72	51.39
3251	NYSE	WRB	Fri, Mar 12, 2021	51.38	51.54	50.69	51.07
3250	NYSE	WRB	Thu, Mar 11, 2021	50.25	51.12	49.87	50.67
3249	NYSE	WRB	Wed, Mar 10, 2021	49.25	50.90	49.25	50.67
3248	NYSE	WRB	Tue, Mar 9, 2021	49.21	50.05	48.31	49.43
3247	NYSE	WRB	Mon, Mar 8, 2021	48.97	50.49	48.71	49.71
3246	NYSE	WRB	Fri, Mar 5, 2021	47.73	48.77	47.09	48.64
3245	NYSE	WRB	Thu, Mar 4, 2021	47.55	48.06	46.73	47.12
3244	NYSE	WRB	Wed, Mar 3, 2021	47.01	48.27	46.86	47.66
3243	NYSE	WRB	Tue, Mar 2, 2021	46.61	47.50	46.61	46.99
3242	NYSE	WRB	Mon, Mar 1, 2021	46.89	47.25	46.69	46.75
3241	NYSE	WRB	Fri, Feb 26, 2021	46.48	46.90	46.12	46.22
3240	NYSE	WRB	Thu, Feb 25, 2021	47.74	47.96	46.51	46.52
3239	NYSE	WRB	Wed, Feb 24, 2021	47.01	48.17	46.78	47.51
3238	NYSE	WRB	Tue, Feb 23, 2021	45.85	46.39	45.59	46.09
3237	NYSE	WRB	Mon, Feb 22, 2021	45.25	45.51	44.92	45.46
3236	NYSE	WRB	Fri, Feb 19, 2021	44.90	45.55	44.76	45.25
3235	NYSE	WRB	Thu, Feb 18, 2021	45.01	45.20	44.34	44.75
3234	NYSE	WRB	Wed, Feb 17, 2021	45.13	45.58	45.06	45.25
3233	NYSE	WRB	Tue, Feb 16, 2021	45.49	45.59	44.83	45.34
3232	NYSE	WRB	Fri, Feb 12, 2021	45.67	46.07	44.80	45.25
3231	NYSE	WRB	Thu, Feb 11, 2021	45.05	45.77	45.05	45.71
3230	NYSE	WRB	Wed, Feb 10, 2021	44.83	45.31	44.59	45.03
3229	NYSE	WRB	Tue, Feb 9, 2021	44.11	45.04	44.11	44.83
3228	NYSE	WRB	Mon, Feb 8, 2021	43.96	44.20	43.80	44.07
3227	NYSE	WRB	Fri, Feb 5, 2021	43.57	43.97	43.43	43.83
3226	NYSE	WRB	Thu, Feb 4, 2021	42.53	43.43	42.53	43.33
3225	NYSE	WRB	Wed, Feb 3, 2021	42.66	42.99	42.06	42.40
3224	NYSE	WRB	Tue, Feb 2, 2021	42.27	43.00	42.22	42.63
3223	NYSE	WRB	Mon, Feb 1, 2021	41.67	42.34	41.63	41.93
3222	NYSE	WRB	Fri, Jan 29, 2021	41.85	42.10	41.15	41.43
3221	NYSE	WRB	Thu, Jan 28, 2021	41.38	42.47	41.35	42.17
3220	NYSE	WRB	Wed, Jan 27, 2021	42.90	43.55	40.99	41.09
3219	NYSE	WRB	Tue, Jan 26, 2021	44.13	44.29	43.30	43.30
3218	NYSE	WRB	Mon, Jan 25, 2021	43.45	44.40	43.37	44.04
3217	NYSE	WRB	Fri, Jan 22, 2021	43.91	44.12	43.31	43.92
3216	NYSE	WRB	Thu, Jan 21, 2021	44.33	44.93	44.26	44.39
3215	NYSE	WRB	Wed, Jan 20, 2021	43.59	44.56	43.36	44.44
3214	NYSE	WRB	Tue, Jan 19, 2021	44.29	44.36	43.75	43.75
3213	NYSE	WRB	Fri, Jan 15, 2021	43.78	44.27	43.36	44.09
3212	NYSE	WRB	Thu, Jan 14, 2021	44.45	44.53	43.74	44.01
3211	NYSE	WRB	Wed, Jan 13, 2021	44.77	45.28	44.29	44.37
3210	NYSE	WRB	Tue, Jan 12, 2021	44.28	45.13	44.19	44.83
3209	NYSE	WRB	Mon, Jan 11, 2021	44.17	44.63	44.01	44.25
3208	NYSE	WRB	Fri, Jan 8, 2021	44.69	44.83	43.62	44.24
3207	NYSE	WRB	Thu, Jan 7, 2021	44.63	44.72	43.71	44.01
3206	NYSE	WRB	Wed, Jan 6, 2021	43.61	44.73	43.44	44.39
3205	NYSE	WRB	Tue, Jan 5, 2021	43.32	43.61	42.64	42.92
3204	NYSE	WRB	Mon, Jan 4, 2021	44.34	44.45	43.16	43.29
3203	NYSE	WRB	Thu, Dec 31, 2020	44.15	44.37	43.72	44.28
3202	NYSE	WRB	Wed, Dec 30, 2020	43.93	44.47	43.93	44.07
3201	NYSE	WRB	Tue, Dec 29, 2020	44.29	44.33	43.61	43.82
3200	NYSE	WRB	Mon, Dec 28, 2020	44.25	44.38	43.92	44.06
3199	NYSE	WRB	Thu, Dec 24, 2020	44.10	44.19	43.45	44.07
3198	NYSE	WRB	Wed, Dec 23, 2020	43.91	44.44	43.89	43.99
3197	NYSE	WRB	Tue, Dec 22, 2020	43.50	43.86	43.39	43.59
3196	NYSE	WRB	Mon, Dec 21, 2020	44.16	44.31	42.93	43.63
3195	NYSE	WRB	Fri, Dec 18, 2020	44.55	44.84	43.83	44.19
3194	NYSE	WRB	Thu, Dec 17, 2020	44.21	44.55	43.91	44.49
3193	NYSE	WRB	Wed, Dec 16, 2020	44.00	44.29	43.70	44.03
3192	NYSE	WRB	Tue, Dec 15, 2020	43.04	43.99	42.81	43.85
3191	NYSE	WRB	Mon, Dec 14, 2020	43.62	43.76	42.72	42.74
3190	NYSE	WRB	Fri, Dec 11, 2020	43.00	43.77	42.93	43.11
3189	NYSE	WRB	Thu, Dec 10, 2020	43.13	43.66	43.00	43.23
3188	NYSE	WRB	Wed, Dec 9, 2020	43.45	43.76	42.89	43.38
3187	NYSE	WRB	Tue, Dec 8, 2020	43.15	43.81	43.15	43.41
3186	NYSE	WRB	Mon, Dec 7, 2020	44.55	44.83	43.37	43.47
3185	NYSE	WRB	Fri, Dec 4, 2020	44.88	45.11	44.52	45.06
3184	NYSE	WRB	Thu, Dec 3, 2020	44.85	45.20	44.33	44.63
3183	NYSE	WRB	Wed, Dec 2, 2020	44.77	45.17	44.07	44.85
3182	NYSE	WRB	Tue, Dec 1, 2020	44.29	45.36	44.00	45.03
3181	NYSE	WRB	Mon, Nov 30, 2020	42.67	43.44	42.08	43.42
3180	NYSE	WRB	Fri, Nov 27, 2020	43.23	43.43	42.63	42.94
3179	NYSE	WRB	Wed, Nov 25, 2020	43.50	43.61	42.67	43.31
3178	NYSE	WRB	Tue, Nov 24, 2020	44.23	44.82	43.67	43.89
3177	NYSE	WRB	Mon, Nov 23, 2020	44.09	44.12	42.97	43.48
3176	NYSE	WRB	Fri, Nov 20, 2020	44.41	44.87	43.19	43.65
3175	NYSE	WRB	Thu, Nov 19, 2020	45.53	45.53	44.08	44.57
3174	NYSE	WRB	Wed, Nov 18, 2020	46.89	47.10	45.93	45.94
3173	NYSE	WRB	Tue, Nov 17, 2020	46.45	46.83	45.97	46.74
3172	NYSE	WRB	Mon, Nov 16, 2020	47.08	47.19	46.36	46.99
3171	NYSE	WRB	Fri, Nov 13, 2020	45.81	46.27	45.50	45.91
3170	NYSE	WRB	Thu, Nov 12, 2020	46.05	46.17	45.09	45.48
3169	NYSE	WRB	Wed, Nov 11, 2020	47.22	47.22	46.23	46.63
3168	NYSE	WRB	Tue, Nov 10, 2020	46.33	47.31	46.05	47.06
3167	NYSE	WRB	Mon, Nov 9, 2020	44.35	46.59	44.34	46.15
3166	NYSE	WRB	Fri, Nov 6, 2020	42.19	42.37	41.32	41.39
3165	NYSE	WRB	Thu, Nov 5, 2020	41.75	42.70	41.67	41.93
3164	NYSE	WRB	Wed, Nov 4, 2020	41.60	42.79	41.33	41.57
3163	NYSE	WRB	Tue, Nov 3, 2020	42.09	42.67	41.93	42.36
3162	NYSE	WRB	Mon, Nov 2, 2020	40.85	41.40	40.49	41.33
3161	NYSE	WRB	Fri, Oct 30, 2020	40.55	41.04	39.74	40.08
3160	NYSE	WRB	Thu, Oct 29, 2020	40.36	41.39	39.93	40.69
3159	NYSE	WRB	Wed, Oct 28, 2020	40.36	41.23	40.36	40.49
3158	NYSE	WRB	Tue, Oct 27, 2020	42.53	42.59	40.93	40.96
3157	NYSE	WRB	Mon, Oct 26, 2020	43.33	43.37	42.27	42.53
3156	NYSE	WRB	Fri, Oct 23, 2020	44.15	44.36	43.37	43.81
3155	NYSE	WRB	Thu, Oct 22, 2020	43.39	44.21	43.09	44.01
3154	NYSE	WRB	Wed, Oct 21, 2020	42.32	43.92	42.32	43.41
3153	NYSE	WRB	Tue, Oct 20, 2020	41.25	42.44	41.19	42.15
3152	NYSE	WRB	Mon, Oct 19, 2020	41.53	42.06	40.71	40.81
3151	NYSE	WRB	Fri, Oct 16, 2020	41.45	41.89	41.21	41.37
3150	NYSE	WRB	Thu, Oct 15, 2020	40.72	41.54	40.47	41.37
3149	NYSE	WRB	Wed, Oct 14, 2020	41.50	42.07	41.13	41.14
3148	NYSE	WRB	Tue, Oct 13, 2020	42.55	42.81	41.40	41.55
3147	NYSE	WRB	Mon, Oct 12, 2020	42.07	43.04	41.83	42.95
3146	NYSE	WRB	Fri, Oct 9, 2020	42.41	42.63	42.00	42.01
3145	NYSE	WRB	Thu, Oct 8, 2020	41.44	42.15	41.27	42.12
3144	NYSE	WRB	Wed, Oct 7, 2020	41.27	41.65	40.81	41.21
3143	NYSE	WRB	Tue, Oct 6, 2020	41.56	41.79	40.83	41.03
3142	NYSE	WRB	Mon, Oct 5, 2020	41.29	41.54	41.11	41.36
3141	NYSE	WRB	Fri, Oct 2, 2020	39.94	41.13	39.94	40.85
3140	NYSE	WRB	Thu, Oct 1, 2020	40.85	41.05	40.11	40.53
3139	NYSE	WRB	Wed, Sep 30, 2020	40.91	41.28	40.41	40.77
3138	NYSE	WRB	Tue, Sep 29, 2020	40.96	41.17	40.08	40.65
3137	NYSE	WRB	Mon, Sep 28, 2020	41.09	41.53	40.89	41.08
3136	NYSE	WRB	Fri, Sep 25, 2020	39.49	40.44	39.49	40.37
3135	NYSE	WRB	Thu, Sep 24, 2020	39.82	40.61	39.23	39.88
3134	NYSE	WRB	Wed, Sep 23, 2020	41.10	41.28	39.70	39.71
3133	NYSE	WRB	Tue, Sep 22, 2020	40.69	41.43	40.61	40.96
3132	NYSE	WRB	Mon, Sep 21, 2020	40.95	41.20	39.79	40.76
3131	NYSE	WRB	Fri, Sep 18, 2020	42.21	42.87	41.70	41.77
3130	NYSE	WRB	Thu, Sep 17, 2020	42.52	42.67	41.90	42.39
3129	NYSE	WRB	Wed, Sep 16, 2020	42.31	43.16	42.31	42.70
3128	NYSE	WRB	Tue, Sep 15, 2020	42.77	42.95	42.12	42.23
3127	NYSE	WRB	Mon, Sep 14, 2020	42.07	42.88	41.89	42.57
3126	NYSE	WRB	Fri, Sep 11, 2020	41.75	42.19	41.51	41.84
3125	NYSE	WRB	Thu, Sep 10, 2020	42.41	42.55	41.50	41.58
3124	NYSE	WRB	Wed, Sep 9, 2020	41.98	42.77	41.79	42.35
3123	NYSE	WRB	Tue, Sep 8, 2020	41.57	41.95	40.95	41.54
3122	NYSE	WRB	Fri, Sep 4, 2020	42.74	43.09	41.59	41.96
3121	NYSE	WRB	Thu, Sep 3, 2020	42.81	43.60	41.63	41.99
3120	NYSE	WRB	Wed, Sep 2, 2020	41.82	42.63	41.50	42.44
3119	NYSE	WRB	Tue, Sep 1, 2020	41.06	41.78	41.05	41.75
3118	NYSE	WRB	Mon, Aug 31, 2020	41.87	41.99	41.09	41.37
3117	NYSE	WRB	Fri, Aug 28, 2020	42.49	42.49	41.59	42.00
3116	NYSE	WRB	Thu, Aug 27, 2020	41.18	42.45	41.18	42.15
3115	NYSE	WRB	Wed, Aug 26, 2020	40.98	41.37	40.53	41.03
3114	NYSE	WRB	Tue, Aug 25, 2020	41.43	41.51	40.88	41.07
3113	NYSE	WRB	Mon, Aug 24, 2020	40.28	41.09	40.25	41.07
3112	NYSE	WRB	Fri, Aug 21, 2020	40.09	40.53	39.98	40.12
3111	NYSE	WRB	Thu, Aug 20, 2020	39.97	40.51	39.86	40.11
3110	NYSE	WRB	Wed, Aug 19, 2020	40.95	41.11	40.29	40.42
3109	NYSE	WRB	Tue, Aug 18, 2020	40.77	41.20	40.75	40.84
3108	NYSE	WRB	Mon, Aug 17, 2020	41.31	41.36	40.33	40.61
3107	NYSE	WRB	Fri, Aug 14, 2020	41.63	42.06	41.38	41.52
3106	NYSE	WRB	Thu, Aug 13, 2020	41.63	42.09	41.25	41.90
3105	NYSE	WRB	Wed, Aug 12, 2020	43.00	43.00	42.05	42.05
3104	NYSE	WRB	Tue, Aug 11, 2020	43.55	43.97	42.26	42.38
3103	NYSE	WRB	Mon, Aug 10, 2020	42.73	43.27	42.29	42.92
3102	NYSE	WRB	Fri, Aug 7, 2020	41.21	42.63	41.17	42.59
3101	NYSE	WRB	Thu, Aug 6, 2020	41.15	41.56	41.07	41.46
3100	NYSE	WRB	Wed, Aug 5, 2020	41.19	41.65	41.11	41.29
3099	NYSE	WRB	Tue, Aug 4, 2020	41.33	41.37	40.67	40.80
3098	NYSE	WRB	Mon, Aug 3, 2020	41.26	41.69	40.95	41.43
3097	NYSE	WRB	Fri, Jul 31, 2020	41.32	41.45	40.51	41.17
3096	NYSE	WRB	Thu, Jul 30, 2020	41.41	41.87	41.01	41.53
3095	NYSE	WRB	Wed, Jul 29, 2020	41.40	42.27	41.33	42.27
3094	NYSE	WRB	Tue, Jul 28, 2020	41.75	42.01	41.35	41.47
3093	NYSE	WRB	Mon, Jul 27, 2020	42.45	42.66	41.67	41.91
3092	NYSE	WRB	Fri, Jul 24, 2020	43.17	43.21	42.49	42.64
3091	NYSE	WRB	Thu, Jul 23, 2020	42.56	43.25	42.24	43.00
3090	NYSE	WRB	Wed, Jul 22, 2020	42.95	43.69	42.41	42.62
3089	NYSE	WRB	Tue, Jul 21, 2020	42.40	43.17	42.40	42.68
3088	NYSE	WRB	Mon, Jul 20, 2020	42.21	42.49	41.84	42.27
3087	NYSE	WRB	Fri, Jul 17, 2020	42.31	42.54	41.81	42.36
3086	NYSE	WRB	Thu, Jul 16, 2020	41.08	42.63	40.99	42.23
3085	NYSE	WRB	Wed, Jul 15, 2020	40.75	41.35	40.37	41.09
3084	NYSE	WRB	Tue, Jul 14, 2020	39.05	40.04	38.88	39.94
3083	NYSE	WRB	Mon, Jul 13, 2020	38.81	39.66	38.61	39.03
3082	NYSE	WRB	Fri, Jul 10, 2020	37.03	38.71	37.03	38.54
3081	NYSE	WRB	Thu, Jul 9, 2020	37.68	37.77	36.76	37.20
3080	NYSE	WRB	Wed, Jul 8, 2020	37.72	38.28	37.41	37.85
3079	NYSE	WRB	Tue, Jul 7, 2020	37.78	38.45	37.69	37.83
3078	NYSE	WRB	Mon, Jul 6, 2020	38.53	38.74	38.00	38.16
3077	NYSE	WRB	Thu, Jul 2, 2020	38.85	39.02	37.57	37.65
3076	NYSE	WRB	Wed, Jul 1, 2020	38.15	38.66	37.87	38.02
3075	NYSE	WRB	Tue, Jun 30, 2020	37.45	38.42	37.45	38.19
3074	NYSE	WRB	Mon, Jun 29, 2020	37.54	37.80	36.98	37.65
3073	NYSE	WRB	Fri, Jun 26, 2020	37.55	37.94	36.67	36.94
3072	NYSE	WRB	Thu, Jun 25, 2020	37.20	38.09	36.65	37.99
3071	NYSE	WRB	Wed, Jun 24, 2020	37.79	37.85	36.66	37.16
3070	NYSE	WRB	Tue, Jun 23, 2020	39.13	39.34	38.38	38.43
3069	NYSE	WRB	Mon, Jun 22, 2020	38.60	38.77	38.08	38.47
3068	NYSE	WRB	Fri, Jun 19, 2020	39.70	39.70	38.47	39.03
3067	NYSE	WRB	Thu, Jun 18, 2020	38.37	39.39	38.28	38.92
3066	NYSE	WRB	Wed, Jun 17, 2020	39.06	39.29	38.48	38.88
3065	NYSE	WRB	Tue, Jun 16, 2020	40.36	40.36	38.63	39.04
3064	NYSE	WRB	Mon, Jun 15, 2020	36.67	39.01	36.30	38.85
3063	NYSE	WRB	Fri, Jun 12, 2020	38.86	38.98	37.13	38.01
3062	NYSE	WRB	Thu, Jun 11, 2020	38.87	39.33	37.25	37.37
3061	NYSE	WRB	Wed, Jun 10, 2020	41.62	41.99	39.99	40.07
3060	NYSE	WRB	Tue, Jun 9, 2020	42.65	43.09	41.92	41.99
3059	NYSE	WRB	Mon, Jun 8, 2020	42.67	43.60	42.67	43.59
3058	NYSE	WRB	Fri, Jun 5, 2020	42.75	43.21	41.91	42.57
3057	NYSE	WRB	Thu, Jun 4, 2020	39.94	41.00	39.62	40.95
3056	NYSE	WRB	Wed, Jun 3, 2020	40.11	40.92	39.83	40.14
3055	NYSE	WRB	Tue, Jun 2, 2020	38.59	39.88	38.45	39.75
3054	NYSE	WRB	Mon, Jun 1, 2020	38.53	38.71	37.87	38.64
3053	NYSE	WRB	Fri, May 29, 2020	38.45	39.01	38.16	38.63
3052	NYSE	WRB	Thu, May 28, 2020	39.71	39.71	38.52	38.75
3051	NYSE	WRB	Wed, May 27, 2020	39.69	39.97	38.60	39.03
3050	NYSE	WRB	Tue, May 26, 2020	39.04	39.33	38.25	38.35
3049	NYSE	WRB	Fri, May 22, 2020	37.25	37.70	36.73	37.63
3048	NYSE	WRB	Thu, May 21, 2020	35.47	37.28	35.47	37.15
3047	NYSE	WRB	Wed, May 20, 2020	34.54	35.79	34.43	35.61
3046	NYSE	WRB	Tue, May 19, 2020	34.46	34.75	34.05	34.21
3045	NYSE	WRB	Mon, May 18, 2020	33.23	34.89	33.01	34.61
3044	NYSE	WRB	Fri, May 15, 2020	31.25	32.06	30.81	31.82
3043	NYSE	WRB	Thu, May 14, 2020	30.88	31.83	30.17	31.60
3042	NYSE	WRB	Wed, May 13, 2020	32.53	32.62	31.09	31.29
3041	NYSE	WRB	Tue, May 12, 2020	34.09	34.27	32.87	32.93
3040	NYSE	WRB	Mon, May 11, 2020	34.01	34.48	33.41	33.99
3039	NYSE	WRB	Fri, May 8, 2020	34.74	34.89	33.80	34.49
3038	NYSE	WRB	Thu, May 7, 2020	33.66	34.81	33.65	34.09
3037	NYSE	WRB	Wed, May 6, 2020	34.66	34.81	33.31	33.32
3036	NYSE	WRB	Tue, May 5, 2020	34.58	35.47	34.49	34.50
3035	NYSE	WRB	Mon, May 4, 2020	33.91	34.32	33.55	34.25
3034	NYSE	WRB	Fri, May 1, 2020	35.29	35.37	34.10	34.30
3033	NYSE	WRB	Thu, Apr 30, 2020	36.69	36.87	35.95	36.00
3032	NYSE	WRB	Wed, Apr 29, 2020	36.79	37.95	36.37	37.46
3031	NYSE	WRB	Tue, Apr 28, 2020	36.17	36.48	35.58	36.03
3030	NYSE	WRB	Mon, Apr 27, 2020	33.56	35.40	33.55	35.27
3029	NYSE	WRB	Fri, Apr 24, 2020	33.65	33.83	32.81	33.49
3028	NYSE	WRB	Thu, Apr 23, 2020	34.33	34.61	33.43	33.43
3027	NYSE	WRB	Wed, Apr 22, 2020	35.15	36.22	33.85	34.19
3026	NYSE	WRB	Tue, Apr 21, 2020	35.88	36.41	35.45	35.57
3025	NYSE	WRB	Mon, Apr 20, 2020	37.31	37.39	36.33	36.83
3024	NYSE	WRB	Fri, Apr 17, 2020	37.63	38.23	37.13	37.99
3023	NYSE	WRB	Thu, Apr 16, 2020	36.99	37.45	35.83	36.43
3022	NYSE	WRB	Wed, Apr 15, 2020	38.00	38.20	36.85	37.15
3021	NYSE	WRB	Tue, Apr 14, 2020	38.83	39.57	38.63	39.13
3020	NYSE	WRB	Mon, Apr 13, 2020	38.90	38.90	37.56	37.80
3019	NYSE	WRB	Thu, Apr 9, 2020	37.38	39.30	37.38	38.88
3018	NYSE	WRB	Wed, Apr 8, 2020	36.25	36.97	35.42	36.81
3017	NYSE	WRB	Tue, Apr 7, 2020	37.19	38.26	35.84	35.88
3016	NYSE	WRB	Mon, Apr 6, 2020	34.55	36.08	34.20	35.82
3015	NYSE	WRB	Fri, Apr 3, 2020	33.32	33.96	32.83	32.99
3014	NYSE	WRB	Thu, Apr 2, 2020	33.08	34.73	33.01	33.79
3013	NYSE	WRB	Wed, Apr 1, 2020	33.11	33.93	32.81	33.49
3012	NYSE	WRB	Tue, Mar 31, 2020	35.73	36.10	34.03	34.78
3011	NYSE	WRB	Mon, Mar 30, 2020	34.58	36.47	33.60	36.34
3010	NYSE	WRB	Fri, Mar 27, 2020	33.18	35.70	32.61	34.58
3009	NYSE	WRB	Thu, Mar 26, 2020	31.93	34.11	31.23	33.87
3008	NYSE	WRB	Wed, Mar 25, 2020	31.91	33.11	30.45	31.68
3007	NYSE	WRB	Tue, Mar 24, 2020	30.35	32.21	29.90	32.07
3006	NYSE	WRB	Mon, Mar 23, 2020	31.18	31.56	28.70	28.91
3005	NYSE	WRB	Fri, Mar 20, 2020	32.42	33.35	31.49	31.72
3004	NYSE	WRB	Thu, Mar 19, 2020	33.37	33.92	32.01	32.30
3003	NYSE	WRB	Wed, Mar 18, 2020	33.26	35.11	31.67	33.83
3002	NYSE	WRB	Tue, Mar 17, 2020	32.54	35.51	31.35	35.46
3001	NYSE	WRB	Mon, Mar 16, 2020	33.06	35.33	31.35	31.67
3000	NYSE	WRB	Fri, Mar 13, 2020	35.99	37.60	33.69	37.45
2999	NYSE	WRB	Thu, Mar 12, 2020	36.12	36.75	34.07	34.30
2998	NYSE	WRB	Wed, Mar 11, 2020	40.81	40.93	38.58	38.77
2997	NYSE	WRB	Tue, Mar 10, 2020	41.19	42.10	40.09	42.07
2996	NYSE	WRB	Mon, Mar 9, 2020	41.81	41.81	39.53	40.13
2995	NYSE	WRB	Fri, Mar 6, 2020	43.11	44.43	42.73	44.16
2994	NYSE	WRB	Thu, Mar 5, 2020	45.58	45.65	44.16	44.53
2993	NYSE	WRB	Wed, Mar 4, 2020	46.07	46.69	45.09	46.68
2992	NYSE	WRB	Tue, Mar 3, 2020	46.73	47.49	45.10	45.31
2991	NYSE	WRB	Mon, Mar 2, 2020	44.85	46.81	44.37	46.80
2990	NYSE	WRB	Fri, Feb 28, 2020	45.66	46.03	44.08	44.76
2989	NYSE	WRB	Thu, Feb 27, 2020	48.79	49.15	46.59	46.66
2988	NYSE	WRB	Wed, Feb 26, 2020	50.31	50.77	49.34	49.36
2987	NYSE	WRB	Tue, Feb 25, 2020	51.37	51.58	50.05	50.11
2986	NYSE	WRB	Mon, Feb 24, 2020	51.89	52.30	51.30	51.36
2985	NYSE	WRB	Fri, Feb 21, 2020	51.99	52.59	51.91	52.43
2984	NYSE	WRB	Thu, Feb 20, 2020	52.79	52.94	51.68	52.05
2983	NYSE	WRB	Wed, Feb 19, 2020	53.01	53.28	52.85	52.99
2982	NYSE	WRB	Tue, Feb 18, 2020	52.93	53.21	52.74	52.91
2981	NYSE	WRB	Fri, Feb 14, 2020	52.88	52.96	52.55	52.93
2980	NYSE	WRB	Thu, Feb 13, 2020	52.35	52.89	52.21	52.88
2979	NYSE	WRB	Wed, Feb 12, 2020	52.79	52.79	52.31	52.43
2978	NYSE	WRB	Tue, Feb 11, 2020	52.57	52.94	52.55	52.85
2977	NYSE	WRB	Mon, Feb 10, 2020	51.91	52.53	51.89	52.51
2976	NYSE	WRB	Fri, Feb 7, 2020	51.36	51.96	51.29	51.87
2975	NYSE	WRB	Thu, Feb 6, 2020	50.88	51.60	50.88	51.45
2974	NYSE	WRB	Wed, Feb 5, 2020	50.21	50.84	50.07	50.79
2973	NYSE	WRB	Tue, Feb 4, 2020	49.86	50.55	49.69	49.89
2972	NYSE	WRB	Mon, Feb 3, 2020	49.30	49.92	49.23	49.59
2971	NYSE	WRB	Fri, Jan 31, 2020	49.55	49.87	48.83	49.02
2970	NYSE	WRB	Thu, Jan 30, 2020	48.27	49.77	48.08	49.72
2969	NYSE	WRB	Wed, Jan 29, 2020	48.56	48.97	47.46	48.50
2968	NYSE	WRB	Tue, Jan 28, 2020	47.83	48.50	47.83	48.25
2967	NYSE	WRB	Mon, Jan 27, 2020	47.69	48.03	47.59	47.73
2966	NYSE	WRB	Fri, Jan 24, 2020	47.57	48.08	47.54	48.05
2965	NYSE	WRB	Thu, Jan 23, 2020	47.27	47.62	46.80	47.59
2964	NYSE	WRB	Wed, Jan 22, 2020	47.40	47.59	47.10	47.49
2963	NYSE	WRB	Tue, Jan 21, 2020	46.73	46.91	46.42	46.57
2962	NYSE	WRB	Fri, Jan 17, 2020	46.60	46.91	46.47	46.91
2961	NYSE	WRB	Thu, Jan 16, 2020	46.05	46.50	45.95	46.49
2960	NYSE	WRB	Wed, Jan 15, 2020	45.49	46.12	45.47	45.97
2959	NYSE	WRB	Tue, Jan 14, 2020	45.31	45.77	45.15	45.53
2958	NYSE	WRB	Mon, Jan 13, 2020	45.14	45.59	45.13	45.41
2957	NYSE	WRB	Fri, Jan 10, 2020	45.69	45.70	45.16	45.24
2956	NYSE	WRB	Thu, Jan 9, 2020	45.58	45.75	45.31	45.71
2955	NYSE	WRB	Wed, Jan 8, 2020	45.20	45.73	45.16	45.45
2954	NYSE	WRB	Tue, Jan 7, 2020	45.88	45.93	45.10	45.13
2953	NYSE	WRB	Mon, Jan 6, 2020	45.76	46.00	45.61	45.97
2952	NYSE	WRB	Fri, Jan 3, 2020	45.57	46.12	45.44	46.03
2951	NYSE	WRB	Thu, Jan 2, 2020	46.33	46.33	45.61	45.97
2950	NYSE	WRB	Tue, Dec 31, 2019	45.77	46.07	45.74	46.07
2949	NYSE	WRB	Mon, Dec 30, 2019	45.81	45.86	45.58	45.75
2948	NYSE	WRB	Fri, Dec 27, 2019	45.70	45.75	45.51	45.71
2947	NYSE	WRB	Thu, Dec 26, 2019	45.70	45.91	45.45	45.65
2946	NYSE	WRB	Tue, Dec 24, 2019	45.65	45.83	45.43	45.61
2945	NYSE	WRB	Mon, Dec 23, 2019	46.10	46.19	45.42	45.60
2944	NYSE	WRB	Fri, Dec 20, 2019	46.25	46.32	45.79	45.95
2943	NYSE	WRB	Thu, Dec 19, 2019	46.13	46.18	45.73	45.83
2942	NYSE	WRB	Wed, Dec 18, 2019	46.43	46.43	45.93	46.08
2941	NYSE	WRB	Tue, Dec 17, 2019	46.20	46.55	46.10	46.38
2940	NYSE	WRB	Mon, Dec 16, 2019	46.58	46.61	46.04	46.18
2939	NYSE	WRB	Fri, Dec 13, 2019	46.19	46.51	46.13	46.37
2938	NYSE	WRB	Thu, Dec 12, 2019	46.31	46.70	46.18	46.40
2937	NYSE	WRB	Wed, Dec 11, 2019	46.87	46.87	46.19	46.37
2936	NYSE	WRB	Tue, Dec 10, 2019	46.71	46.96	46.52	46.61
2935	NYSE	WRB	Mon, Dec 9, 2019	46.82	46.99	46.58	46.77
2934	NYSE	WRB	Fri, Dec 6, 2019	46.75	46.91	46.45	46.73
2933	NYSE	WRB	Thu, Dec 5, 2019	46.15	46.53	45.87	46.47
2932	NYSE	WRB	Wed, Dec 4, 2019	45.23	46.15	45.11	45.49
2931	NYSE	WRB	Tue, Dec 3, 2019	45.17	45.50	44.99	45.35
2930	NYSE	WRB	Mon, Dec 2, 2019	45.50	45.73	45.08	45.57
2929	NYSE	WRB	Fri, Nov 29, 2019	45.37	45.90	45.27	45.33
2928	NYSE	WRB	Wed, Nov 27, 2019	46.29	46.35	45.96	46.11
2927	NYSE	WRB	Tue, Nov 26, 2019	45.53	46.17	45.52	46.17
2926	NYSE	WRB	Mon, Nov 25, 2019	45.36	45.71	45.19	45.44
2925	NYSE	WRB	Fri, Nov 22, 2019	45.15	45.49	45.15	45.31
2924	NYSE	WRB	Thu, Nov 21, 2019	46.09	46.21	45.17	45.19
2923	NYSE	WRB	Wed, Nov 20, 2019	46.23	46.69	45.99	45.91
2922	NYSE	WRB	Tue, Nov 19, 2019	45.71	46.65	45.61	46.37
2921	NYSE	WRB	Mon, Nov 18, 2019	45.13	45.68	45.13	45.61
2920	NYSE	WRB	Fri, Nov 15, 2019	45.73	46.20	45.17	45.23
2919	NYSE	WRB	Thu, Nov 14, 2019	45.67	45.78	45.35	45.64
2918	NYSE	WRB	Wed, Nov 13, 2019	45.18	46.11	45.03	45.72
2917	NYSE	WRB	Tue, Nov 12, 2019	45.65	45.67	45.17	45.39
2916	NYSE	WRB	Mon, Nov 11, 2019	45.01	45.52	45.01	45.47
2915	NYSE	WRB	Fri, Nov 8, 2019	45.37	45.59	45.17	45.26
2914	NYSE	WRB	Thu, Nov 7, 2019	45.90	46.00	44.98	45.33
2913	NYSE	WRB	Wed, Nov 6, 2019	45.19	45.95	45.07	45.86
2912	NYSE	WRB	Tue, Nov 5, 2019	45.45	45.64	44.95	45.09
2911	NYSE	WRB	Mon, Nov 4, 2019	46.47	46.56	45.10	45.31
2910	NYSE	WRB	Fri, Nov 1, 2019	46.85	46.94	46.22	46.31
2909	NYSE	WRB	Thu, Oct 31, 2019	46.62	46.77	46.14	46.60
2908	NYSE	WRB	Wed, Oct 30, 2019	46.55	47.04	46.25	46.81
2907	NYSE	WRB	Tue, Oct 29, 2019	45.95	46.72	45.82	46.42
2906	NYSE	WRB	Mon, Oct 28, 2019	46.48	46.63	45.91	46.02
2905	NYSE	WRB	Fri, Oct 25, 2019	47.10	47.16	46.04	46.29
2904	NYSE	WRB	Thu, Oct 24, 2019	48.10	48.10	47.00	47.12
2903	NYSE	WRB	Wed, Oct 23, 2019	47.87	51.69	47.15	47.91
2902	NYSE	WRB	Tue, Oct 22, 2019	46.98	47.22	45.23	45.23
2901	NYSE	WRB	Mon, Oct 21, 2019	47.62	47.71	47.15	47.27
2900	NYSE	WRB	Fri, Oct 18, 2019	47.23	47.71	46.80	47.44
2899	NYSE	WRB	Thu, Oct 17, 2019	47.11	47.35	46.76	47.22
2898	NYSE	WRB	Wed, Oct 16, 2019	47.05	47.05	46.37	46.98
2897	NYSE	WRB	Tue, Oct 15, 2019	47.50	47.74	47.10	47.27
2896	NYSE	WRB	Mon, Oct 14, 2019	47.23	47.51	47.13	47.41
2895	NYSE	WRB	Fri, Oct 11, 2019	47.87	48.09	47.34	47.38
2894	NYSE	WRB	Thu, Oct 10, 2019	47.45	47.89	47.31	47.55
2893	NYSE	WRB	Wed, Oct 9, 2019	47.36	47.63	47.22	47.45
2892	NYSE	WRB	Tue, Oct 8, 2019	47.82	47.91	47.04	47.06
2891	NYSE	WRB	Mon, Oct 7, 2019	48.18	48.47	47.77	48.11
2890	NYSE	WRB	Fri, Oct 4, 2019	47.42	48.27	47.42	48.27
2889	NYSE	WRB	Thu, Oct 3, 2019	47.08	47.46	46.93	47.33
2888	NYSE	WRB	Wed, Oct 2, 2019	47.16	47.35	46.78	47.15
2887	NYSE	WRB	Tue, Oct 1, 2019	48.34	48.47	47.39	47.41
2886	NYSE	WRB	Mon, Sep 30, 2019	47.88	48.25	47.59	48.15
2885	NYSE	WRB	Fri, Sep 27, 2019	48.59	48.63	47.60	47.81
2884	NYSE	WRB	Thu, Sep 26, 2019	48.37	48.65	48.09	48.44
2883	NYSE	WRB	Wed, Sep 25, 2019	48.31	48.55	48.02	48.39
2882	NYSE	WRB	Tue, Sep 24, 2019	48.31	48.78	48.07	48.27
2881	NYSE	WRB	Mon, Sep 23, 2019	47.77	48.41	47.66	48.20
2880	NYSE	WRB	Fri, Sep 20, 2019	48.11	48.20	47.23	47.82
2879	NYSE	WRB	Thu, Sep 19, 2019	47.95	48.41	47.83	48.01
2878	NYSE	WRB	Wed, Sep 18, 2019	47.88	48.09	47.49	47.95
2877	NYSE	WRB	Tue, Sep 17, 2019	47.19	48.07	46.90	47.94
2876	NYSE	WRB	Mon, Sep 16, 2019	47.05	47.30	46.76	47.27
2875	NYSE	WRB	Fri, Sep 13, 2019	47.63	47.63	47.07	47.33
2874	NYSE	WRB	Thu, Sep 12, 2019	47.59	47.83	47.23	47.51
2873	NYSE	WRB	Wed, Sep 11, 2019	47.44	47.84	46.92	47.43
2872	NYSE	WRB	Tue, Sep 10, 2019	47.61	47.85	47.03	47.21
2871	NYSE	WRB	Mon, Sep 9, 2019	48.37	48.37	47.20	47.61
2870	NYSE	WRB	Fri, Sep 6, 2019	47.96	48.41	47.83	48.15
2869	NYSE	WRB	Thu, Sep 5, 2019	48.29	48.37	47.56	47.95
2868	NYSE	WRB	Wed, Sep 4, 2019	47.99	48.14	47.37	48.00
2867	NYSE	WRB	Tue, Sep 3, 2019	47.36	47.79	47.33	47.61
2866	NYSE	WRB	Fri, Aug 30, 2019	47.96	48.21	47.34	47.50
2865	NYSE	WRB	Thu, Aug 29, 2019	47.84	48.14	47.48	47.87
2864	NYSE	WRB	Wed, Aug 28, 2019	47.73	47.75	47.34	47.47
2863	NYSE	WRB	Tue, Aug 27, 2019	48.28	48.42	47.79	47.85
2862	NYSE	WRB	Mon, Aug 26, 2019	47.85	48.05	47.46	48.05
2861	NYSE	WRB	Fri, Aug 23, 2019	48.31	48.84	47.34	47.53
2860	NYSE	WRB	Thu, Aug 22, 2019	47.99	48.55	47.60	48.47
2859	NYSE	WRB	Wed, Aug 21, 2019	48.29	48.29	47.85	47.95
2858	NYSE	WRB	Tue, Aug 20, 2019	48.65	48.71	48.00	48.10
2857	NYSE	WRB	Mon, Aug 19, 2019	48.59	48.79	48.17	48.68
2856	NYSE	WRB	Fri, Aug 16, 2019	47.54	48.27	47.46	48.15
2855	NYSE	WRB	Thu, Aug 15, 2019	47.14	47.75	46.77	47.34
2854	NYSE	WRB	Wed, Aug 14, 2019	47.62	48.06	46.81	46.99
2853	NYSE	WRB	Tue, Aug 13, 2019	47.38	48.28	47.34	48.10
2852	NYSE	WRB	Mon, Aug 12, 2019	47.59	48.41	47.29	47.46
2851	NYSE	WRB	Fri, Aug 9, 2019	47.82	48.25	47.31	47.78
2850	NYSE	WRB	Thu, Aug 8, 2019	47.26	48.29	47.19	47.92
2849	NYSE	WRB	Wed, Aug 7, 2019	46.01	47.10	45.73	46.92
2848	NYSE	WRB	Tue, Aug 6, 2019	45.31	46.47	45.14	46.45
2847	NYSE	WRB	Mon, Aug 5, 2019	45.97	46.36	45.06	45.25
2846	NYSE	WRB	Fri, Aug 2, 2019	45.86	46.69	45.80	46.37
2845	NYSE	WRB	Thu, Aug 1, 2019	46.10	46.92	45.79	45.87
2844	NYSE	WRB	Wed, Jul 31, 2019	46.99	47.49	45.69	46.26
2843	NYSE	WRB	Tue, Jul 30, 2019	46.53	47.24	46.53	46.97
2842	NYSE	WRB	Mon, Jul 29, 2019	46.95	47.15	46.43	46.71
2841	NYSE	WRB	Fri, Jul 26, 2019	46.15	46.91	45.99	46.88
2840	NYSE	WRB	Thu, Jul 25, 2019	45.83	46.23	45.57	46.14
2839	NYSE	WRB	Wed, Jul 24, 2019	45.77	46.15	44.81	45.73
2838	NYSE	WRB	Tue, Jul 23, 2019	44.32	44.55	43.92	44.38
2837	NYSE	WRB	Mon, Jul 22, 2019	44.56	44.71	44.28	44.35
2836	NYSE	WRB	Fri, Jul 19, 2019	45.30	45.31	44.54	44.56
2835	NYSE	WRB	Thu, Jul 18, 2019	45.27	45.38	45.07	45.23
2834	NYSE	WRB	Wed, Jul 17, 2019	45.49	45.49	45.06	45.21
2833	NYSE	WRB	Tue, Jul 16, 2019	45.49	45.73	45.47	45.59
2832	NYSE	WRB	Mon, Jul 15, 2019	45.39	45.66	45.27	45.49
2831	NYSE	WRB	Fri, Jul 12, 2019	45.13	45.29	44.86	45.25
2830	NYSE	WRB	Thu, Jul 11, 2019	45.27	45.41	44.92	45.17
2829	NYSE	WRB	Wed, Jul 10, 2019	45.33	45.82	45.17	45.19
2828	NYSE	WRB	Tue, Jul 9, 2019	44.83	45.21	44.42	45.19
2827	NYSE	WRB	Mon, Jul 8, 2019	44.86	45.11	44.65	44.89
2826	NYSE	WRB	Fri, Jul 5, 2019	44.90	44.97	44.43	44.97
2825	NYSE	WRB	Wed, Jul 3, 2019	44.61	44.93	44.47	44.90
2824	NYSE	WRB	Tue, Jul 2, 2019	44.34	44.57	44.04	44.44
2823	NYSE	WRB	Mon, Jul 1, 2019	44.25	44.29	43.57	44.28
2822	NYSE	WRB	Fri, Jun 28, 2019	43.48	43.97	43.44	43.95
2821	NYSE	WRB	Thu, Jun 27, 2019	43.00	43.40	42.82	43.37
2820	NYSE	WRB	Wed, Jun 26, 2019	44.54	44.59	43.37	43.37
2819	NYSE	WRB	Tue, Jun 25, 2019	44.51	44.75	44.25	44.50
2818	NYSE	WRB	Mon, Jun 24, 2019	44.61	45.07	44.43	44.47
2817	NYSE	WRB	Fri, Jun 21, 2019	44.43	44.97	44.16	44.59
2816	NYSE	WRB	Thu, Jun 20, 2019	44.41	44.59	44.18	44.54
2815	NYSE	WRB	Wed, Jun 19, 2019	43.85	44.44	43.85	44.27
2814	NYSE	WRB	Tue, Jun 18, 2019	43.45	43.86	43.31	43.78
2813	NYSE	WRB	Mon, Jun 17, 2019	43.45	43.58	43.19	43.33
2812	NYSE	WRB	Fri, Jun 14, 2019	43.25	43.81	43.14	43.34
2811	NYSE	WRB	Thu, Jun 13, 2019	43.33	43.34	42.84	43.25
2810	NYSE	WRB	Wed, Jun 12, 2019	42.79	43.16	42.78	43.14
2809	NYSE	WRB	Tue, Jun 11, 2019	43.09	43.09	42.41	42.73
2808	NYSE	WRB	Mon, Jun 10, 2019	42.91	43.01	42.69	42.90
2807	NYSE	WRB	Fri, Jun 7, 2019	42.78	43.08	42.77	42.87
2806	NYSE	WRB	Thu, Jun 6, 2019	42.59	42.82	42.43	42.67
2805	NYSE	WRB	Wed, Jun 5, 2019	42.11	42.65	42.00	42.53
2804	NYSE	WRB	Tue, Jun 4, 2019	41.91	42.06	41.50	41.99
2803	NYSE	WRB	Mon, Jun 3, 2019	41.53	41.82	41.33	41.78
2802	NYSE	WRB	Fri, May 31, 2019	41.14	41.57	41.05	41.47
2801	NYSE	WRB	Thu, May 30, 2019	41.50	41.63	41.24	41.34
2800	NYSE	WRB	Wed, May 29, 2019	41.08	41.43	40.81	41.39
2799	NYSE	WRB	Tue, May 28, 2019	41.39	41.59	41.08	41.11
2798	NYSE	WRB	Fri, May 24, 2019	41.15	41.44	40.99	41.37
2797	NYSE	WRB	Thu, May 23, 2019	41.39	41.45	40.93	41.05
2796	NYSE	WRB	Wed, May 22, 2019	41.31	41.55	41.21	41.49
2795	NYSE	WRB	Tue, May 21, 2019	41.35	41.57	41.29	41.34
2794	NYSE	WRB	Mon, May 20, 2019	41.17	41.38	41.08	41.26
2793	NYSE	WRB	Fri, May 17, 2019	41.20	41.39	41.10	41.19
2792	NYSE	WRB	Thu, May 16, 2019	41.19	41.49	41.18	41.40
2791	NYSE	WRB	Wed, May 15, 2019	40.79	41.19	40.73	41.05
2790	NYSE	WRB	Tue, May 14, 2019	40.71	41.09	40.66	40.87
2789	NYSE	WRB	Mon, May 13, 2019	40.53	40.71	40.33	40.67
2788	NYSE	WRB	Fri, May 10, 2019	40.36	40.98	40.20	40.98
2787	NYSE	WRB	Thu, May 9, 2019	40.19	40.57	40.05	40.43
2786	NYSE	WRB	Wed, May 8, 2019	40.64	40.88	40.33	40.42
2785	NYSE	WRB	Tue, May 7, 2019	40.73	41.14	40.42	40.64
2784	NYSE	WRB	Mon, May 6, 2019	40.59	41.15	40.46	41.01
2783	NYSE	WRB	Fri, May 3, 2019	40.95	41.17	40.77	41.00
2782	NYSE	WRB	Thu, May 2, 2019	40.85	41.12	40.61	40.76
2781	NYSE	WRB	Wed, May 1, 2019	40.75	41.16	40.71	40.85
2780	NYSE	WRB	Tue, Apr 30, 2019	40.56	40.96	40.29	40.87
2779	NYSE	WRB	Mon, Apr 29, 2019	40.51	40.83	40.43	40.49
2778	NYSE	WRB	Fri, Apr 26, 2019	40.36	40.61	40.22	40.51
2777	NYSE	WRB	Thu, Apr 25, 2019	40.36	40.56	39.89	40.41
2776	NYSE	WRB	Wed, Apr 24, 2019	38.61	40.57	38.49	40.31
2775	NYSE	WRB	Tue, Apr 23, 2019	38.54	39.11	38.47	38.99
2774	NYSE	WRB	Mon, Apr 22, 2019	38.76	38.76	38.41	38.54
2773	NYSE	WRB	Thu, Apr 18, 2019	38.71	39.19	38.59	38.90
2772	NYSE	WRB	Wed, Apr 17, 2019	39.13	39.13	38.54	38.61
2771	NYSE	WRB	Tue, Apr 16, 2019	38.73	39.09	38.63	39.09
2770	NYSE	WRB	Mon, Apr 15, 2019	38.63	38.70	38.40	38.58
2769	NYSE	WRB	Fri, Apr 12, 2019	38.40	38.68	38.32	38.63
2768	NYSE	WRB	Thu, Apr 11, 2019	38.01	38.31	37.74	38.28
2767	NYSE	WRB	Wed, Apr 10, 2019	37.93	38.00	37.74	37.91
2766	NYSE	WRB	Tue, Apr 9, 2019	38.00	38.10	37.69	37.83
2765	NYSE	WRB	Mon, Apr 8, 2019	38.15	38.27	37.81	38.04
2764	NYSE	WRB	Fri, Apr 5, 2019	37.96	38.16	37.85	38.12
2763	NYSE	WRB	Thu, Apr 4, 2019	37.92	38.09	37.58	37.91
2762	NYSE	WRB	Wed, Apr 3, 2019	37.79	37.91	37.05	37.85
2761	NYSE	WRB	Tue, Apr 2, 2019	37.73	37.78	37.32	37.58
2760	NYSE	WRB	Mon, Apr 1, 2019	37.79	37.90	37.44	37.70
2759	NYSE	WRB	Fri, Mar 29, 2019	37.78	37.84	37.55	37.65
2758	NYSE	WRB	Thu, Mar 28, 2019	37.71	37.83	37.26	37.60
2757	NYSE	WRB	Wed, Mar 27, 2019	37.41	37.72	37.38	37.60
2756	NYSE	WRB	Tue, Mar 26, 2019	37.48	37.73	37.14	37.38
2755	NYSE	WRB	Mon, Mar 25, 2019	37.12	37.54	37.08	37.32
2754	NYSE	WRB	Fri, Mar 22, 2019	37.16	37.63	37.06	37.12
2753	NYSE	WRB	Thu, Mar 21, 2019	36.63	37.40	36.56	37.32
2752	NYSE	WRB	Wed, Mar 20, 2019	36.89	37.18	36.71	36.79
2751	NYSE	WRB	Tue, Mar 19, 2019	37.41	37.51	36.87	36.92
2750	NYSE	WRB	Mon, Mar 18, 2019	37.23	37.52	37.19	37.36
2749	NYSE	WRB	Fri, Mar 15, 2019	37.02	37.54	36.91	37.17
2748	NYSE	WRB	Thu, Mar 14, 2019	36.84	37.17	36.56	37.05
2747	NYSE	WRB	Wed, Mar 13, 2019	37.02	37.11	36.72	36.82
2746	NYSE	WRB	Tue, Mar 12, 2019	37.00	37.21	36.88	37.00
2745	NYSE	WRB	Mon, Mar 11, 2019	36.99	37.08	36.83	36.90
2744	NYSE	WRB	Fri, Mar 8, 2019	36.71	36.86	36.58	36.80
2743	NYSE	WRB	Thu, Mar 7, 2019	36.95	36.95	36.54	36.79
2742	NYSE	WRB	Wed, Mar 6, 2019	37.21	37.41	36.76	36.93
2741	NYSE	WRB	Tue, Mar 5, 2019	37.40	37.40	37.07	37.26
2740	NYSE	WRB	Mon, Mar 4, 2019	37.55	37.60	36.98	37.29
2739	NYSE	WRB	Fri, Mar 1, 2019	37.40	37.62	37.26	37.48
2738	NYSE	WRB	Thu, Feb 28, 2019	36.98	37.45	36.97	37.18
2737	NYSE	WRB	Wed, Feb 27, 2019	36.79	37.08	36.63	36.91
2736	NYSE	WRB	Tue, Feb 26, 2019	36.20	36.70	36.20	36.56
2735	NYSE	WRB	Mon, Feb 25, 2019	36.73	36.86	35.98	36.32
2734	NYSE	WRB	Fri, Feb 22, 2019	36.76	36.87	36.57	36.69
2733	NYSE	WRB	Thu, Feb 21, 2019	36.71	36.75	36.43	36.63
2732	NYSE	WRB	Wed, Feb 20, 2019	36.40	36.72	36.26	36.71
2731	NYSE	WRB	Tue, Feb 19, 2019	36.08	36.51	36.04	36.43
2730	NYSE	WRB	Fri, Feb 15, 2019	36.16	36.43	36.11	36.18
2729	NYSE	WRB	Thu, Feb 14, 2019	36.10	36.32	35.84	35.93
2728	NYSE	WRB	Wed, Feb 13, 2019	35.95	36.27	35.92	36.23
2727	NYSE	WRB	Tue, Feb 12, 2019	35.74	35.90	35.66	35.83
2726	NYSE	WRB	Mon, Feb 11, 2019	35.69	35.70	35.43	35.66
2725	NYSE	WRB	Fri, Feb 8, 2019	35.75	35.95	35.30	35.63
2724	NYSE	WRB	Thu, Feb 7, 2019	35.43	36.00	35.43	35.93
2723	NYSE	WRB	Wed, Feb 6, 2019	35.29	35.54	35.15	35.50
2722	NYSE	WRB	Tue, Feb 5, 2019	35.06	35.40	34.80	35.40
2721	NYSE	WRB	Mon, Feb 4, 2019	34.48	34.96	34.32	34.96
2720	NYSE	WRB	Fri, Feb 1, 2019	34.14	34.57	34.10	34.55
2719	NYSE	WRB	Thu, Jan 31, 2019	34.09	34.23	33.86	34.17
2718	NYSE	WRB	Wed, Jan 30, 2019	33.57	34.56	33.38	34.25
2717	NYSE	WRB	Tue, Jan 29, 2019	33.34	33.45	33.10	33.18
2716	NYSE	WRB	Mon, Jan 28, 2019	33.21	33.42	33.06	33.38
2715	NYSE	WRB	Fri, Jan 25, 2019	33.37	33.51	33.15	33.33
2714	NYSE	WRB	Thu, Jan 24, 2019	33.38	33.44	32.98	33.19
2713	NYSE	WRB	Wed, Jan 23, 2019	33.20	33.57	33.15	33.52
2712	NYSE	WRB	Tue, Jan 22, 2019	33.56	33.83	33.09	33.20
2711	NYSE	WRB	Fri, Jan 18, 2019	33.45	33.74	33.34	33.64
2710	NYSE	WRB	Thu, Jan 17, 2019	33.07	33.59	33.07	33.29
2709	NYSE	WRB	Wed, Jan 16, 2019	32.89	33.32	32.78	33.28
2708	NYSE	WRB	Tue, Jan 15, 2019	32.53	32.87	32.53	32.84
2707	NYSE	WRB	Mon, Jan 14, 2019	32.13	32.57	32.05	32.55
2706	NYSE	WRB	Fri, Jan 11, 2019	32.40	32.59	32.07	32.26
2705	NYSE	WRB	Thu, Jan 10, 2019	32.07	32.51	31.99	32.44
2704	NYSE	WRB	Wed, Jan 9, 2019	32.23	32.26	32.00	32.09
2703	NYSE	WRB	Tue, Jan 8, 2019	32.29	32.34	31.72	32.00
2702	NYSE	WRB	Mon, Jan 7, 2019	32.19	32.56	32.08	32.24
2701	NYSE	WRB	Fri, Jan 4, 2019	31.97	32.29	31.92	32.14
2700	NYSE	WRB	Thu, Jan 3, 2019	32.09	32.32	31.60	31.65
2699	NYSE	WRB	Wed, Jan 2, 2019	32.38	32.49	31.96	32.19
2698	NYSE	WRB	Mon, Dec 31, 2018	32.52	32.85	32.30	32.85
2697	NYSE	WRB	Fri, Dec 28, 2018	32.49	32.79	32.33	32.43
2696	NYSE	WRB	Thu, Dec 27, 2018	31.60	32.41	31.44	32.41
2695	NYSE	WRB	Wed, Dec 26, 2018	30.93	32.03	30.61	32.03
2694	NYSE	WRB	Mon, Dec 24, 2018	31.40	31.44	30.72	30.92
2693	NYSE	WRB	Fri, Dec 21, 2018	31.83	32.60	31.64	31.65
2692	NYSE	WRB	Thu, Dec 20, 2018	32.32	32.50	31.82	31.85
2691	NYSE	WRB	Wed, Dec 19, 2018	32.71	33.25	32.32	32.48
2690	NYSE	WRB	Tue, Dec 18, 2018	32.64	32.96	32.44	32.67
2689	NYSE	WRB	Mon, Dec 17, 2018	33.20	33.32	32.39	32.48
2688	NYSE	WRB	Fri, Dec 14, 2018	33.20	33.35	33.07	33.20
2687	NYSE	WRB	Thu, Dec 13, 2018	33.43	33.70	33.22	33.40
2686	NYSE	WRB	Wed, Dec 12, 2018	33.61	33.82	33.27	33.38
2685	NYSE	WRB	Tue, Dec 11, 2018	33.73	33.94	33.17	33.29
2684	NYSE	WRB	Mon, Dec 10, 2018	33.65	33.80	32.99	33.43
2683	NYSE	WRB	Fri, Dec 7, 2018	33.83	34.30	33.37	33.66
2682	NYSE	WRB	Thu, Dec 6, 2018	33.69	34.03	33.05	33.95
2681	NYSE	WRB	Tue, Dec 4, 2018	34.80	34.86	33.96	34.06
2680	NYSE	WRB	Mon, Dec 3, 2018	35.17	35.36	34.26	34.76
2679	NYSE	WRB	Fri, Nov 30, 2018	34.87	35.30	34.79	35.01
2678	NYSE	WRB	Thu, Nov 29, 2018	34.80	35.06	34.74	34.87
2677	NYSE	WRB	Wed, Nov 28, 2018	34.44	34.97	34.26	34.96
2676	NYSE	WRB	Tue, Nov 27, 2018	34.46	34.77	34.32	34.45
2675	NYSE	WRB	Mon, Nov 26, 2018	34.80	34.89	34.49	34.54
2674	NYSE	WRB	Fri, Nov 23, 2018	34.40	34.69	34.40	34.51
2673	NYSE	WRB	Wed, Nov 21, 2018	34.80	35.06	34.56	34.66
2672	NYSE	WRB	Tue, Nov 20, 2018	34.74	34.95	34.56	34.77
2671	NYSE	WRB	Mon, Nov 19, 2018	34.87	35.00	34.60	34.91
2670	NYSE	WRB	Fri, Nov 16, 2018	34.18	34.93	34.15	34.87
2669	NYSE	WRB	Thu, Nov 15, 2018	33.54	34.36	33.39	34.30
2668	NYSE	WRB	Wed, Nov 14, 2018	34.41	34.61	33.52	33.65
2667	NYSE	WRB	Tue, Nov 13, 2018	34.43	34.64	34.19	34.31
2666	NYSE	WRB	Mon, Nov 12, 2018	34.83	34.87	34.33	34.41
2665	NYSE	WRB	Fri, Nov 9, 2018	34.99	35.11	34.64	34.85
2664	NYSE	WRB	Thu, Nov 8, 2018	34.81	35.20	34.81	35.01
2663	NYSE	WRB	Wed, Nov 7, 2018	34.42	34.96	34.42	34.90
2662	NYSE	WRB	Tue, Nov 6, 2018	33.92	34.38	33.79	34.33
2661	NYSE	WRB	Mon, Nov 5, 2018	33.75	34.24	33.60	33.98
2660	NYSE	WRB	Fri, Nov 2, 2018	33.90	34.06	33.28	33.62
2659	NYSE	WRB	Thu, Nov 1, 2018	33.79	33.79	33.43	33.67
2658	NYSE	WRB	Wed, Oct 31, 2018	33.68	34.18	33.54	33.73
2657	NYSE	WRB	Tue, Oct 30, 2018	33.31	33.52	33.07	33.47
2656	NYSE	WRB	Mon, Oct 29, 2018	33.26	33.62	32.93	33.16
2655	NYSE	WRB	Fri, Oct 26, 2018	32.78	33.06	32.32	32.88
2654	NYSE	WRB	Thu, Oct 25, 2018	32.67	33.10	32.47	32.94
2653	NYSE	WRB	Wed, Oct 24, 2018	32.76	33.53	32.44	32.46
2652	NYSE	WRB	Tue, Oct 23, 2018	32.24	32.43	31.88	32.09
2651	NYSE	WRB	Mon, Oct 22, 2018	32.94	33.08	32.47	32.63
2650	NYSE	WRB	Fri, Oct 19, 2018	32.87	33.16	32.71	32.86
2649	NYSE	WRB	Thu, Oct 18, 2018	33.11	33.31	32.76	32.92
2648	NYSE	WRB	Wed, Oct 17, 2018	33.19	33.39	32.83	33.16
2647	NYSE	WRB	Tue, Oct 16, 2018	32.82	33.28	32.50	33.21
2646	NYSE	WRB	Mon, Oct 15, 2018	32.72	33.01	32.56	32.64
2645	NYSE	WRB	Fri, Oct 12, 2018	33.60	33.60	32.19	32.71
2644	NYSE	WRB	Thu, Oct 11, 2018	34.16	34.16	33.03	33.07
2643	NYSE	WRB	Wed, Oct 10, 2018	35.12	35.29	34.22	34.24
2642	NYSE	WRB	Tue, Oct 9, 2018	35.09	35.40	34.96	35.27
2641	NYSE	WRB	Mon, Oct 8, 2018	34.88	35.27	34.85	35.13
2640	NYSE	WRB	Fri, Oct 5, 2018	35.22	35.40	35.00	35.00
2639	NYSE	WRB	Thu, Oct 4, 2018	35.14	35.40	35.12	35.24
2638	NYSE	WRB	Wed, Oct 3, 2018	35.21	35.48	35.11	35.18
2637	NYSE	WRB	Tue, Oct 2, 2018	34.89	35.13	34.73	35.08
2636	NYSE	WRB	Mon, Oct 1, 2018	35.56	35.75	34.78	34.88
2635	NYSE	WRB	Fri, Sep 28, 2018	35.11	35.56	35.10	35.52
2634	NYSE	WRB	Thu, Sep 27, 2018	35.08	35.49	35.01	35.17
2633	NYSE	WRB	Wed, Sep 26, 2018	35.37	35.44	35.03	35.08
2632	NYSE	WRB	Tue, Sep 25, 2018	34.81	35.28	34.77	35.25
2631	NYSE	WRB	Mon, Sep 24, 2018	35.03	35.16	34.69	34.73
2630	NYSE	WRB	Fri, Sep 21, 2018	34.40	35.14	34.34	35.03
2629	NYSE	WRB	Thu, Sep 20, 2018	34.89	35.08	34.72	35.04
2628	NYSE	WRB	Wed, Sep 19, 2018	35.13	35.24	34.72	34.77
2627	NYSE	WRB	Tue, Sep 18, 2018	35.08	35.37	34.98	35.11
2626	NYSE	WRB	Mon, Sep 17, 2018	35.68	35.68	35.25	35.09
2625	NYSE	WRB	Fri, Sep 14, 2018	35.47	35.86	35.47	35.75
2624	NYSE	WRB	Thu, Sep 13, 2018	34.98	35.44	34.98	35.42
2623	NYSE	WRB	Wed, Sep 12, 2018	34.91	34.99	34.76	34.92
2622	NYSE	WRB	Tue, Sep 11, 2018	34.68	35.02	34.55	34.96
2621	NYSE	WRB	Mon, Sep 10, 2018	35.02	35.02	34.71	34.78
2620	NYSE	WRB	Fri, Sep 7, 2018	34.98	35.04	34.76	34.91
2619	NYSE	WRB	Thu, Sep 6, 2018	34.98	35.12	34.90	35.01
2618	NYSE	WRB	Wed, Sep 5, 2018	35.01	35.28	34.89	34.96
2617	NYSE	WRB	Tue, Sep 4, 2018	34.78	35.03	34.56	35.00
2616	NYSE	WRB	Fri, Aug 31, 2018	34.65	34.84	34.49	34.78
2615	NYSE	WRB	Thu, Aug 30, 2018	34.89	34.92	34.60	34.73
2614	NYSE	WRB	Wed, Aug 29, 2018	35.06	35.11	34.87	34.92
2613	NYSE	WRB	Tue, Aug 28, 2018	34.90	35.08	34.81	35.03
2612	NYSE	WRB	Mon, Aug 27, 2018	34.82	34.95	34.75	34.81
2611	NYSE	WRB	Fri, Aug 24, 2018	34.55	34.76	34.51	34.72
2610	NYSE	WRB	Thu, Aug 23, 2018	34.31	34.55	34.16	34.51
2609	NYSE	WRB	Wed, Aug 22, 2018	34.70	34.72	34.21	34.27
2608	NYSE	WRB	Tue, Aug 21, 2018	34.69	34.86	34.68	34.71
2607	NYSE	WRB	Mon, Aug 20, 2018	34.43	34.78	34.43	34.68
2606	NYSE	WRB	Fri, Aug 17, 2018	34.32	34.50	34.16	34.42
2605	NYSE	WRB	Thu, Aug 16, 2018	34.10	34.43	34.10	34.32
2604	NYSE	WRB	Wed, Aug 15, 2018	33.88	34.10	33.77	34.00
2603	NYSE	WRB	Tue, Aug 14, 2018	33.81	34.16	33.72	33.96
2602	NYSE	WRB	Mon, Aug 13, 2018	33.79	33.98	33.63	33.77
2601	NYSE	WRB	Fri, Aug 10, 2018	33.63	33.84	33.34	33.76
2600	NYSE	WRB	Thu, Aug 9, 2018	33.58	34.00	33.55	33.86
2599	NYSE	WRB	Wed, Aug 8, 2018	33.52	33.65	33.41	33.60
2598	NYSE	WRB	Tue, Aug 7, 2018	33.76	33.90	33.38	33.53
2597	NYSE	WRB	Mon, Aug 6, 2018	33.75	33.95	33.65	33.75
2596	NYSE	WRB	Fri, Aug 3, 2018	33.67	33.77	33.48	33.77
2595	NYSE	WRB	Thu, Aug 2, 2018	33.51	33.89	33.47	33.68
2594	NYSE	WRB	Wed, Aug 1, 2018	33.69	33.92	33.51	33.71
2593	NYSE	WRB	Tue, Jul 31, 2018	33.56	33.78	33.16	33.69
2592	NYSE	WRB	Mon, Jul 30, 2018	33.47	33.75	33.47	33.51
2591	NYSE	WRB	Fri, Jul 27, 2018	33.90	34.20	33.47	33.52
2590	NYSE	WRB	Thu, Jul 26, 2018	33.15	33.89	33.15	33.82
2589	NYSE	WRB	Wed, Jul 25, 2018	33.33	34.88	32.54	33.04
2588	NYSE	WRB	Tue, Jul 24, 2018	33.22	33.28	32.92	33.01
2587	NYSE	WRB	Mon, Jul 23, 2018	33.13	33.23	32.91	33.19
2586	NYSE	WRB	Fri, Jul 20, 2018	33.07	33.34	32.89	33.17
2585	NYSE	WRB	Thu, Jul 19, 2018	33.03	33.22	32.94	33.07
2584	NYSE	WRB	Wed, Jul 18, 2018	32.79	33.25	32.73	33.16
2583	NYSE	WRB	Tue, Jul 17, 2018	33.09	33.16	32.76	32.80
2582	NYSE	WRB	Mon, Jul 16, 2018	32.61	33.08	32.61	33.08
2581	NYSE	WRB	Fri, Jul 13, 2018	32.51	32.79	32.51	32.61
2580	NYSE	WRB	Thu, Jul 12, 2018	33.01	33.16	32.53	32.62
2579	NYSE	WRB	Wed, Jul 11, 2018	32.72	32.93	32.67	32.85
2578	NYSE	WRB	Tue, Jul 10, 2018	32.76	32.95	32.69	32.81
2577	NYSE	WRB	Mon, Jul 9, 2018	32.34	32.78	32.33	32.72
2576	NYSE	WRB	Fri, Jul 6, 2018	32.07	32.50	32.01	32.20
2575	NYSE	WRB	Thu, Jul 5, 2018	32.24	32.28	31.89	32.16
2574	NYSE	WRB	Tue, Jul 3, 2018	32.04	32.48	32.02	32.08
2573	NYSE	WRB	Mon, Jul 2, 2018	32.08	32.25	31.88	31.95
2572	NYSE	WRB	Fri, Jun 29, 2018	32.10	32.47	32.07	32.18
2571	NYSE	WRB	Thu, Jun 28, 2018	31.87	32.14	31.87	32.05
2570	NYSE	WRB	Wed, Jun 27, 2018	32.52	32.74	31.92	31.94
2569	NYSE	WRB	Tue, Jun 26, 2018	32.78	32.88	32.45	32.49
2568	NYSE	WRB	Mon, Jun 25, 2018	32.74	32.87	32.55	32.75
2567	NYSE	WRB	Fri, Jun 22, 2018	32.77	33.01	32.67	32.77
2566	NYSE	WRB	Thu, Jun 21, 2018	32.93	33.12	32.59	32.64
2565	NYSE	WRB	Wed, Jun 20, 2018	33.36	33.38	32.97	32.99
2564	NYSE	WRB	Tue, Jun 19, 2018	32.83	33.32	32.83	33.24
2563	NYSE	WRB	Mon, Jun 18, 2018	33.16	33.24	32.92	33.01
2562	NYSE	WRB	Fri, Jun 15, 2018	33.40	33.53	33.00	33.49
2561	NYSE	WRB	Thu, Jun 14, 2018	33.49	33.74	33.26	33.46
2560	NYSE	WRB	Wed, Jun 13, 2018	34.34	34.44	34.00	33.96
2559	NYSE	WRB	Tue, Jun 12, 2018	34.71	34.71	34.20	34.22
2558	NYSE	WRB	Mon, Jun 11, 2018	34.82	34.93	34.59	34.65
2557	NYSE	WRB	Fri, Jun 8, 2018	34.52	34.82	34.49	34.80
2556	NYSE	WRB	Thu, Jun 7, 2018	34.61	34.84	34.34	34.53
2555	NYSE	WRB	Wed, Jun 6, 2018	34.36	34.59	34.20	34.58
2554	NYSE	WRB	Tue, Jun 5, 2018	34.40	34.67	34.13	34.26
2553	NYSE	WRB	Mon, Jun 4, 2018	34.37	34.61	34.28	34.49
2552	NYSE	WRB	Fri, Jun 1, 2018	34.24	34.35	34.12	34.24
2551	NYSE	WRB	Thu, May 31, 2018	34.14	34.20	33.75	33.99
2550	NYSE	WRB	Wed, May 30, 2018	33.61	34.34	33.54	34.20
2549	NYSE	WRB	Tue, May 29, 2018	33.84	33.89	33.33	33.46
2548	NYSE	WRB	Fri, May 25, 2018	34.08	34.31	34.04	34.10
2547	NYSE	WRB	Thu, May 24, 2018	34.11	34.24	33.80	34.14
2546	NYSE	WRB	Wed, May 23, 2018	34.19	34.28	33.94	34.13
2545	NYSE	WRB	Tue, May 22, 2018	34.35	34.45	34.15	34.22
2544	NYSE	WRB	Mon, May 21, 2018	34.12	34.46	33.97	34.38
2543	NYSE	WRB	Fri, May 18, 2018	34.09	34.13	33.97	34.01
2542	NYSE	WRB	Thu, May 17, 2018	33.95	34.22	33.80	34.09
2541	NYSE	WRB	Wed, May 16, 2018	33.85	34.12	33.76	33.98
2540	NYSE	WRB	Tue, May 15, 2018	33.70	33.92	33.70	33.87
2539	NYSE	WRB	Mon, May 14, 2018	34.22	34.23	33.77	33.83
2538	NYSE	WRB	Fri, May 11, 2018	33.88	34.30	33.81	34.18
2537	NYSE	WRB	Thu, May 10, 2018	33.54	33.92	33.34	33.84
2536	NYSE	WRB	Wed, May 9, 2018	33.50	33.58	33.28	33.45
2535	NYSE	WRB	Tue, May 8, 2018	33.40	33.64	33.25	33.48
2534	NYSE	WRB	Mon, May 7, 2018	33.32	33.52	32.87	33.40
2533	NYSE	WRB	Fri, May 4, 2018	32.72	33.40	32.68	33.26
2532	NYSE	WRB	Thu, May 3, 2018	32.71	32.89	32.35	32.81
2531	NYSE	WRB	Wed, May 2, 2018	33.24	33.27	32.53	32.86
2530	NYSE	WRB	Tue, May 1, 2018	33.09	33.36	32.86	33.32
2529	NYSE	WRB	Mon, Apr 30, 2018	33.79	33.91	33.12	33.14
2528	NYSE	WRB	Fri, Apr 27, 2018	33.53	33.82	33.42	33.70
2527	NYSE	WRB	Thu, Apr 26, 2018	33.84	33.84	33.14	33.59
2526	NYSE	WRB	Wed, Apr 25, 2018	35.44	35.44	33.52	33.84
2525	NYSE	WRB	Tue, Apr 24, 2018	33.20	33.34	32.86	33.03
2524	NYSE	WRB	Mon, Apr 23, 2018	33.24	33.27	32.94	33.20
2523	NYSE	WRB	Fri, Apr 20, 2018	33.06	33.26	32.90	33.22
2522	NYSE	WRB	Thu, Apr 19, 2018	32.96	33.18	32.85	32.96
2521	NYSE	WRB	Wed, Apr 18, 2018	33.08	33.08	32.73	32.93
2520	NYSE	WRB	Tue, Apr 17, 2018	33.13	33.24	32.76	33.02
2519	NYSE	WRB	Mon, Apr 16, 2018	32.67	33.11	32.56	33.04
2518	NYSE	WRB	Fri, Apr 13, 2018	32.67	32.67	32.28	32.48
2517	NYSE	WRB	Thu, Apr 12, 2018	32.48	32.62	32.38	32.55
2516	NYSE	WRB	Wed, Apr 11, 2018	32.12	32.38	31.96	32.34
2515	NYSE	WRB	Tue, Apr 10, 2018	32.33	32.40	32.00	32.29
2514	NYSE	WRB	Mon, Apr 9, 2018	32.06	32.42	31.90	32.12
2513	NYSE	WRB	Fri, Apr 6, 2018	32.40	32.64	31.87	32.09
2512	NYSE	WRB	Thu, Apr 5, 2018	32.65	32.82	32.37	32.59
2511	NYSE	WRB	Wed, Apr 4, 2018	31.91	32.56	31.80	32.56
2510	NYSE	WRB	Tue, Apr 3, 2018	31.88	32.42	31.81	32.31
2509	NYSE	WRB	Mon, Apr 2, 2018	32.31	32.47	31.40	31.79
2508	NYSE	WRB	Thu, Mar 29, 2018	32.41	32.57	32.17	32.31
2507	NYSE	WRB	Wed, Mar 28, 2018	31.70	32.36	31.44	32.27
2506	NYSE	WRB	Tue, Mar 27, 2018	31.92	32.03	31.46	31.65
2505	NYSE	WRB	Mon, Mar 26, 2018	31.55	31.92	31.24	31.88
2504	NYSE	WRB	Fri, Mar 23, 2018	31.66	31.88	31.10	31.21
2503	NYSE	WRB	Thu, Mar 22, 2018	31.54	32.08	31.47	31.64
2502	NYSE	WRB	Wed, Mar 21, 2018	31.94	32.16	31.75	31.75
2501	NYSE	WRB	Tue, Mar 20, 2018	31.82	32.20	31.78	32.03
2500	NYSE	WRB	Mon, Mar 19, 2018	31.69	31.97	31.60	31.81
2499	NYSE	WRB	Fri, Mar 16, 2018	31.70	31.94	31.55	31.71
2498	NYSE	WRB	Thu, Mar 15, 2018	31.76	31.87	31.56	31.64
2497	NYSE	WRB	Wed, Mar 14, 2018	32.17	32.17	31.58	31.70
2496	NYSE	WRB	Tue, Mar 13, 2018	32.28	32.28	31.79	32.04
2495	NYSE	WRB	Mon, Mar 12, 2018	31.99	32.40	31.92	32.21
2494	NYSE	WRB	Fri, Mar 9, 2018	31.53	32.00	31.36	32.00
2493	NYSE	WRB	Thu, Mar 8, 2018	31.48	31.48	31.20	31.33
2492	NYSE	WRB	Wed, Mar 7, 2018	31.23	31.44	30.99	31.39
2491	NYSE	WRB	Tue, Mar 6, 2018	31.24	31.44	30.67	31.34
2490	NYSE	WRB	Mon, Mar 5, 2018	30.32	31.26	30.32	31.19
2489	NYSE	WRB	Fri, Mar 2, 2018	30.03	30.38	29.95	30.32
2488	NYSE	WRB	Thu, Mar 1, 2018	30.44	30.63	30.03	30.18
2487	NYSE	WRB	Wed, Feb 28, 2018	31.00	31.24	30.39	30.39
2486	NYSE	WRB	Tue, Feb 27, 2018	31.12	31.25	30.89	30.89
2485	NYSE	WRB	Mon, Feb 26, 2018	30.79	31.18	30.73	31.15
2484	NYSE	WRB	Fri, Feb 23, 2018	30.64	30.79	30.30	30.68
2483	NYSE	WRB	Thu, Feb 22, 2018	30.83	31.06	30.51	30.56
2482	NYSE	WRB	Wed, Feb 21, 2018	30.56	31.10	30.56	30.73
2481	NYSE	WRB	Tue, Feb 20, 2018	30.93	30.93	30.29	30.55
2480	NYSE	WRB	Fri, Feb 16, 2018	30.91	31.11	30.86	31.04
2479	NYSE	WRB	Thu, Feb 15, 2018	31.00	31.06	30.72	31.00
2478	NYSE	WRB	Wed, Feb 14, 2018	30.29	30.88	30.05	30.86
2477	NYSE	WRB	Tue, Feb 13, 2018	30.12	30.37	29.85	30.32
2476	NYSE	WRB	Mon, Feb 12, 2018	30.32	30.55	29.92	30.23
2475	NYSE	WRB	Fri, Feb 9, 2018	30.30	30.46	29.83	30.23
2474	NYSE	WRB	Thu, Feb 8, 2018	31.18	31.18	30.11	30.12
2473	NYSE	WRB	Wed, Feb 7, 2018	31.41	31.74	31.16	31.17
2472	NYSE	WRB	Tue, Feb 6, 2018	31.17	31.67	30.72	31.47
2471	NYSE	WRB	Mon, Feb 5, 2018	32.39	32.67	31.52	31.60
2470	NYSE	WRB	Fri, Feb 2, 2018	32.51	33.08	32.51	32.58
2469	NYSE	WRB	Thu, Feb 1, 2018	32.29	32.77	32.22	32.64
2468	NYSE	WRB	Wed, Jan 31, 2018	31.95	32.80	31.78	32.44
2467	NYSE	WRB	Tue, Jan 30, 2018	31.77	32.05	31.67	31.81
2466	NYSE	WRB	Mon, Jan 29, 2018	32.03	32.04	31.72	31.86
2465	NYSE	WRB	Fri, Jan 26, 2018	32.15	32.24	31.96	32.04
2464	NYSE	WRB	Thu, Jan 25, 2018	31.94	32.15	31.80	32.14
2463	NYSE	WRB	Wed, Jan 24, 2018	32.09	32.09	31.75	31.91
2462	NYSE	WRB	Tue, Jan 23, 2018	31.88	32.17	31.69	32.02
2461	NYSE	WRB	Mon, Jan 22, 2018	31.56	31.87	31.53	31.84
2460	NYSE	WRB	Fri, Jan 19, 2018	31.14	31.44	31.13	31.44
2459	NYSE	WRB	Thu, Jan 18, 2018	31.17	31.27	30.96	31.12
2458	NYSE	WRB	Wed, Jan 17, 2018	30.83	31.24	30.83	31.16
2457	NYSE	WRB	Tue, Jan 16, 2018	31.05	31.11	30.84	30.85
2456	NYSE	WRB	Fri, Jan 12, 2018	30.49	30.94	30.37	30.86
2455	NYSE	WRB	Thu, Jan 11, 2018	30.22	30.51	30.22	30.49
2454	NYSE	WRB	Wed, Jan 10, 2018	30.62	30.62	30.20	30.20
2453	NYSE	WRB	Tue, Jan 9, 2018	30.77	31.00	30.56	30.57
2452	NYSE	WRB	Mon, Jan 8, 2018	30.83	30.83	30.50	30.71
2451	NYSE	WRB	Fri, Jan 5, 2018	31.05	31.05	30.78	30.87
2450	NYSE	WRB	Thu, Jan 4, 2018	30.92	31.12	30.84	31.00
2449	NYSE	WRB	Wed, Jan 3, 2018	31.13	31.32	30.87	30.87
2448	NYSE	WRB	Tue, Jan 2, 2018	31.94	32.00	31.05	31.13
2447	NYSE	WRB	Fri, Dec 29, 2017	31.93	31.96	31.71	31.84
2446	NYSE	WRB	Thu, Dec 28, 2017	31.65	31.91	31.51	31.90
2445	NYSE	WRB	Wed, Dec 27, 2017	31.56	31.63	31.40	31.58
2444	NYSE	WRB	Tue, Dec 26, 2017	31.46	31.82	31.44	31.51
2443	NYSE	WRB	Fri, Dec 22, 2017	31.50	31.55	31.33	31.51
2442	NYSE	WRB	Thu, Dec 21, 2017	31.48	31.65	31.35	31.43
2441	NYSE	WRB	Wed, Dec 20, 2017	31.40	31.67	31.20	31.44
2440	NYSE	WRB	Tue, Dec 19, 2017	31.66	31.66	31.02	31.16
2439	NYSE	WRB	Mon, Dec 18, 2017	31.74	31.95	31.27	31.36
2438	NYSE	WRB	Fri, Dec 15, 2017	31.40	31.83	31.31	31.66
2437	NYSE	WRB	Thu, Dec 14, 2017	31.44	31.44	31.22	31.22
2436	NYSE	WRB	Wed, Dec 13, 2017	31.60	31.68	31.29	31.33
2435	NYSE	WRB	Tue, Dec 12, 2017	31.36	31.60	31.34	31.56
2434	NYSE	WRB	Mon, Dec 11, 2017	31.22	31.41	31.11	31.33
2433	NYSE	WRB	Fri, Dec 8, 2017	31.16	31.32	31.07	31.29
2432	NYSE	WRB	Thu, Dec 7, 2017	30.94	31.12	30.90	31.05
2431	NYSE	WRB	Wed, Dec 6, 2017	30.89	31.09	30.84	30.98
2430	NYSE	WRB	Tue, Dec 5, 2017	31.15	31.15	30.72	30.88
2429	NYSE	WRB	Mon, Dec 4, 2017	31.12	31.43	30.93	31.00
2428	NYSE	WRB	Fri, Dec 1, 2017	30.76	30.96	30.21	30.90
2427	NYSE	WRB	Thu, Nov 30, 2017	30.50	30.80	30.10	30.72
2426	NYSE	WRB	Wed, Nov 29, 2017	29.70	30.47	29.56	30.44
2425	NYSE	WRB	Tue, Nov 28, 2017	29.49	29.90	29.42	29.58
2424	NYSE	WRB	Mon, Nov 27, 2017	29.38	29.58	29.30	29.50
2423	NYSE	WRB	Fri, Nov 24, 2017	29.56	29.61	29.40	29.42
2422	NYSE	WRB	Wed, Nov 22, 2017	29.77	29.80	29.52	29.52
2421	NYSE	WRB	Tue, Nov 21, 2017	29.80	29.88	29.71	29.78
2420	NYSE	WRB	Mon, Nov 20, 2017	29.78	29.88	29.71	29.75
2419	NYSE	WRB	Fri, Nov 17, 2017	29.76	29.94	29.70	29.80
2418	NYSE	WRB	Thu, Nov 16, 2017	30.27	30.34	29.76	29.81
2417	NYSE	WRB	Wed, Nov 15, 2017	30.04	30.49	29.95	30.27
2416	NYSE	WRB	Tue, Nov 14, 2017	30.28	30.32	30.02	30.12
2415	NYSE	WRB	Mon, Nov 13, 2017	30.41	30.54	30.26	30.28
2414	NYSE	WRB	Fri, Nov 10, 2017	30.49	30.57	30.35	30.55
2413	NYSE	WRB	Thu, Nov 9, 2017	30.46	30.72	30.38	30.52
2412	NYSE	WRB	Wed, Nov 8, 2017	30.68	30.74	30.47	30.54
2411	NYSE	WRB	Tue, Nov 7, 2017	30.88	31.18	30.64	30.68
2410	NYSE	WRB	Mon, Nov 6, 2017	30.73	30.96	30.71	30.85
2409	NYSE	WRB	Fri, Nov 3, 2017	30.62	30.84	30.53	30.78
2408	NYSE	WRB	Thu, Nov 2, 2017	30.54	30.80	30.40	30.75
2407	NYSE	WRB	Wed, Nov 1, 2017	30.58	30.71	30.26	30.46
2406	NYSE	WRB	Tue, Oct 31, 2017	30.52	30.62	30.35	30.48
2405	NYSE	WRB	Mon, Oct 30, 2017	30.74	31.04	30.53	30.56
2404	NYSE	WRB	Fri, Oct 27, 2017	31.36	31.38	30.81	30.92
2403	NYSE	WRB	Thu, Oct 26, 2017	31.20	31.54	31.17	31.36
2402	NYSE	WRB	Wed, Oct 25, 2017	31.90	31.90	30.86	31.24
2401	NYSE	WRB	Tue, Oct 24, 2017	31.15	31.42	31.05	31.16
2400	NYSE	WRB	Mon, Oct 23, 2017	31.16	31.16	30.94	31.13
2399	NYSE	WRB	Fri, Oct 20, 2017	31.02	31.25	30.88	31.17
2398	NYSE	WRB	Thu, Oct 19, 2017	30.54	30.88	30.40	30.86
2397	NYSE	WRB	Wed, Oct 18, 2017	30.47	30.74	30.28	30.56
2396	NYSE	WRB	Tue, Oct 17, 2017	30.35	30.43	30.16	30.42
2395	NYSE	WRB	Mon, Oct 16, 2017	29.96	30.32	29.95	30.32
2394	NYSE	WRB	Fri, Oct 13, 2017	29.89	30.15	29.75	29.96
2393	NYSE	WRB	Thu, Oct 12, 2017	29.94	30.02	29.75	29.88
2392	NYSE	WRB	Wed, Oct 11, 2017	29.87	29.96	29.71	29.91
2391	NYSE	WRB	Tue, Oct 10, 2017	29.89	30.10	29.84	29.94
2390	NYSE	WRB	Mon, Oct 9, 2017	30.03	30.14	29.84	29.89
2389	NYSE	WRB	Fri, Oct 6, 2017	30.08	30.25	29.98	30.03
2388	NYSE	WRB	Thu, Oct 5, 2017	30.07	30.17	29.81	30.10
2387	NYSE	WRB	Wed, Oct 4, 2017	29.81	30.12	29.68	30.05
2386	NYSE	WRB	Tue, Oct 3, 2017	29.92	29.99	29.56	29.89
2385	NYSE	WRB	Mon, Oct 2, 2017	29.64	29.94	29.56	29.93
2384	NYSE	WRB	Fri, Sep 29, 2017	29.59	29.78	29.54	29.66
2383	NYSE	WRB	Thu, Sep 28, 2017	29.52	29.74	29.43	29.66
2382	NYSE	WRB	Wed, Sep 27, 2017	29.67	29.73	29.25	29.53
2381	NYSE	WRB	Tue, Sep 26, 2017	29.20	29.68	29.08	29.56
2380	NYSE	WRB	Mon, Sep 25, 2017	28.98	29.27	28.97	29.23
2379	NYSE	WRB	Fri, Sep 22, 2017	28.93	29.18	28.93	29.04
2378	NYSE	WRB	Thu, Sep 21, 2017	28.96	29.23	28.92	28.96
2377	NYSE	WRB	Wed, Sep 20, 2017	28.90	29.07	28.89	28.98
2376	NYSE	WRB	Tue, Sep 19, 2017	28.92	29.13	28.85	28.87
2375	NYSE	WRB	Mon, Sep 18, 2017	29.16	29.20	28.95	28.92
2374	NYSE	WRB	Fri, Sep 15, 2017	29.07	29.25	28.90	29.11
2373	NYSE	WRB	Thu, Sep 14, 2017	29.21	29.25	28.91	29.07
2372	NYSE	WRB	Wed, Sep 13, 2017	29.28	29.33	29.05	29.22
2371	NYSE	WRB	Tue, Sep 12, 2017	29.32	29.36	29.05	29.31
2370	NYSE	WRB	Mon, Sep 11, 2017	29.15	29.73	28.94	29.24
2369	NYSE	WRB	Fri, Sep 8, 2017	27.71	28.96	27.66	28.66
2368	NYSE	WRB	Thu, Sep 7, 2017	28.23	28.25	27.56	27.80
2367	NYSE	WRB	Wed, Sep 6, 2017	28.17	28.61	27.83	28.31
2366	NYSE	WRB	Tue, Sep 5, 2017	29.37	29.37	28.19	28.20
2365	NYSE	WRB	Fri, Sep 1, 2017	29.68	29.68	29.38	29.46
2364	NYSE	WRB	Thu, Aug 31, 2017	29.37	29.63	29.28	29.62
2363	NYSE	WRB	Wed, Aug 30, 2017	29.63	29.66	29.26	29.27
2362	NYSE	WRB	Tue, Aug 29, 2017	29.50	29.81	29.50	29.64
2361	NYSE	WRB	Mon, Aug 28, 2017	29.95	29.95	29.54	29.65
2360	NYSE	WRB	Fri, Aug 25, 2017	29.82	30.11	29.80	30.00
2359	NYSE	WRB	Thu, Aug 24, 2017	29.77	29.86	29.62	29.76
2358	NYSE	WRB	Wed, Aug 23, 2017	29.75	29.88	29.69	29.71
2357	NYSE	WRB	Tue, Aug 22, 2017	29.80	29.89	29.76	29.87
2356	NYSE	WRB	Mon, Aug 21, 2017	29.93	29.97	29.67	29.76
2355	NYSE	WRB	Fri, Aug 18, 2017	29.96	30.04	29.92	29.92
2354	NYSE	WRB	Thu, Aug 17, 2017	30.31	30.36	30.03	30.05
2353	NYSE	WRB	Wed, Aug 16, 2017	30.38	30.45	30.20	30.32
2352	NYSE	WRB	Tue, Aug 15, 2017	30.74	30.76	30.28	30.33
2351	NYSE	WRB	Mon, Aug 14, 2017	30.54	30.79	30.53	30.73
2350	NYSE	WRB	Fri, Aug 11, 2017	30.46	30.48	30.28	30.39
2349	NYSE	WRB	Thu, Aug 10, 2017	30.28	30.67	30.18	30.46
2348	NYSE	WRB	Wed, Aug 9, 2017	29.83	30.40	29.75	30.40
2347	NYSE	WRB	Tue, Aug 8, 2017	30.29	30.33	29.56	29.83
2346	NYSE	WRB	Mon, Aug 7, 2017	30.49	30.57	30.28	30.28
2345	NYSE	WRB	Fri, Aug 4, 2017	30.72	30.75	30.33	30.50
2344	NYSE	WRB	Thu, Aug 3, 2017	30.73	30.87	30.59	30.76
2343	NYSE	WRB	Wed, Aug 2, 2017	30.82	31.06	30.52	30.73
2342	NYSE	WRB	Tue, Aug 1, 2017	30.74	30.93	30.50	30.81
2341	NYSE	WRB	Mon, Jul 31, 2017	30.69	30.82	30.56	30.65
2340	NYSE	WRB	Fri, Jul 28, 2017	30.43	30.75	30.40	30.65
2339	NYSE	WRB	Thu, Jul 27, 2017	30.67	30.69	30.40	30.44
2338	NYSE	WRB	Wed, Jul 26, 2017	30.51	31.40	30.44	30.70
2337	NYSE	WRB	Tue, Jul 25, 2017	31.88	32.15	31.81	32.09
2336	NYSE	WRB	Mon, Jul 24, 2017	31.37	31.71	31.35	31.67
2335	NYSE	WRB	Fri, Jul 21, 2017	31.15	31.39	31.13	31.37
2334	NYSE	WRB	Thu, Jul 20, 2017	30.88	31.20	30.64	31.19
2333	NYSE	WRB	Wed, Jul 19, 2017	30.51	30.84	30.42	30.84
2332	NYSE	WRB	Tue, Jul 18, 2017	30.74	30.74	30.29	30.44
2331	NYSE	WRB	Mon, Jul 17, 2017	31.04	31.04	30.73	30.79
2330	NYSE	WRB	Fri, Jul 14, 2017	30.85	31.20	30.76	31.06
2329	NYSE	WRB	Thu, Jul 13, 2017	30.76	30.93	30.64	30.87
2328	NYSE	WRB	Wed, Jul 12, 2017	30.70	30.89	30.70	30.76
2327	NYSE	WRB	Tue, Jul 11, 2017	30.68	30.78	30.47	30.70
2326	NYSE	WRB	Mon, Jul 10, 2017	30.73	30.86	30.61	30.67
2325	NYSE	WRB	Fri, Jul 7, 2017	30.75	30.94	30.63	30.86
2324	NYSE	WRB	Thu, Jul 6, 2017	30.69	30.88	30.55	30.76
2323	NYSE	WRB	Wed, Jul 5, 2017	31.15	31.23	30.75	30.80
2322	NYSE	WRB	Mon, Jul 3, 2017	30.77	31.52	30.77	31.13
2321	NYSE	WRB	Fri, Jun 30, 2017	30.82	30.89	30.70	30.74
2320	NYSE	WRB	Thu, Jun 29, 2017	30.91	30.97	30.58	30.76
2319	NYSE	WRB	Wed, Jun 28, 2017	30.48	30.94	30.37	30.84
2318	NYSE	WRB	Tue, Jun 27, 2017	30.60	30.62	30.40	30.40
2317	NYSE	WRB	Mon, Jun 26, 2017	30.52	30.65	30.42	30.60
2316	NYSE	WRB	Fri, Jun 23, 2017	30.46	30.56	30.35	30.46
2315	NYSE	WRB	Thu, Jun 22, 2017	30.68	30.68	30.38	30.43
2314	NYSE	WRB	Wed, Jun 21, 2017	30.84	30.92	30.64	30.69
2313	NYSE	WRB	Tue, Jun 20, 2017	31.02	31.02	30.81	30.82
2312	NYSE	WRB	Mon, Jun 19, 2017	31.21	31.37	30.94	31.06
2311	NYSE	WRB	Fri, Jun 16, 2017	30.87	31.19	30.76	31.19
2310	NYSE	WRB	Thu, Jun 15, 2017	30.63	30.96	30.63	30.95
2309	NYSE	WRB	Wed, Jun 14, 2017	30.56	30.87	30.47	30.86
2308	NYSE	WRB	Tue, Jun 13, 2017	30.56	30.61	30.37	30.52
2307	NYSE	WRB	Mon, Jun 12, 2017	30.63	30.81	30.34	30.48
2306	NYSE	WRB	Fri, Jun 9, 2017	30.35	30.80	30.26	30.70
2305	NYSE	WRB	Thu, Jun 8, 2017	30.03	30.45	29.96	30.35
2304	NYSE	WRB	Wed, Jun 7, 2017	30.13	30.28	30.03	30.04
2303	NYSE	WRB	Tue, Jun 6, 2017	30.38	30.49	30.08	30.11
2302	NYSE	WRB	Mon, Jun 5, 2017	30.72	30.72	30.46	30.49
2301	NYSE	WRB	Fri, Jun 2, 2017	30.72	30.91	30.68	30.71
2300	NYSE	WRB	Thu, Jun 1, 2017	30.72	30.83	30.56	30.74
2299	NYSE	WRB	Wed, May 31, 2017	30.44	30.70	30.29	30.66
2298	NYSE	WRB	Tue, May 30, 2017	30.36	30.49	30.19	30.43
2297	NYSE	WRB	Fri, May 26, 2017	30.40	30.44	30.31	30.36
2296	NYSE	WRB	Thu, May 25, 2017	30.23	30.48	30.16	30.42
2295	NYSE	WRB	Wed, May 24, 2017	30.33	30.35	30.12	30.20
2294	NYSE	WRB	Tue, May 23, 2017	30.11	30.30	30.01	30.23
2293	NYSE	WRB	Mon, May 22, 2017	29.97	30.15	29.91	30.08
2292	NYSE	WRB	Fri, May 19, 2017	29.80	29.98	29.68	29.83
2291	NYSE	WRB	Thu, May 18, 2017	29.54	29.98	29.36	29.73
2290	NYSE	WRB	Wed, May 17, 2017	29.32	29.68	29.29	29.52
2289	NYSE	WRB	Tue, May 16, 2017	29.43	29.56	29.29	29.53
2288	NYSE	WRB	Mon, May 15, 2017	29.44	29.55	29.36	29.47
2287	NYSE	WRB	Fri, May 12, 2017	29.43	29.52	29.30	29.40
2286	NYSE	WRB	Thu, May 11, 2017	29.33	29.51	29.20	29.44
2285	NYSE	WRB	Wed, May 10, 2017	29.24	29.55	29.24	29.47
2284	NYSE	WRB	Tue, May 9, 2017	29.69	29.69	29.21	29.25
2283	NYSE	WRB	Mon, May 8, 2017	29.96	30.03	29.64	29.69
2282	NYSE	WRB	Fri, May 5, 2017	30.09	30.09	29.87	30.00
2281	NYSE	WRB	Thu, May 4, 2017	30.12	30.24	29.78	30.05
2280	NYSE	WRB	Wed, May 3, 2017	29.94	30.12	29.84	30.00
2279	NYSE	WRB	Tue, May 2, 2017	30.17	30.28	29.86	29.98
2278	NYSE	WRB	Mon, May 1, 2017	30.24	30.26	30.06	30.16
2277	NYSE	WRB	Fri, Apr 28, 2017	30.52	30.52	30.19	30.21
2276	NYSE	WRB	Thu, Apr 27, 2017	30.47	30.58	30.29	30.48
2275	NYSE	WRB	Wed, Apr 26, 2017	30.25	30.72	30.25	30.44
2274	NYSE	WRB	Tue, Apr 25, 2017	30.61	30.62	30.18	30.32
2273	NYSE	WRB	Mon, Apr 24, 2017	30.56	30.65	30.42	30.61
2272	NYSE	WRB	Fri, Apr 21, 2017	30.34	30.34	30.19	30.23
2271	NYSE	WRB	Thu, Apr 20, 2017	30.51	30.51	30.29	30.33
2270	NYSE	WRB	Wed, Apr 19, 2017	30.63	30.68	30.31	30.40
2269	NYSE	WRB	Tue, Apr 18, 2017	30.56	30.63	30.40	30.56
2268	NYSE	WRB	Mon, Apr 17, 2017	30.21	30.66	30.19	30.65
2267	NYSE	WRB	Thu, Apr 13, 2017	30.46	30.47	30.22	30.22
2266	NYSE	WRB	Wed, Apr 12, 2017	30.67	30.67	30.40	30.46
2265	NYSE	WRB	Tue, Apr 11, 2017	30.63	30.78	30.48	30.75
2264	NYSE	WRB	Mon, Apr 10, 2017	30.50	30.76	30.49	30.71
2263	NYSE	WRB	Fri, Apr 7, 2017	30.67	30.72	30.41	30.50
2262	NYSE	WRB	Thu, Apr 6, 2017	30.89	31.04	30.69	30.75
2261	NYSE	WRB	Wed, Apr 5, 2017	31.27	31.46	30.89	30.90
2260	NYSE	WRB	Tue, Apr 4, 2017	30.98	31.29	30.71	31.19
2259	NYSE	WRB	Mon, Apr 3, 2017	31.36	31.54	30.92	30.97
2258	NYSE	WRB	Fri, Mar 31, 2017	31.27	31.53	31.26	31.39
2257	NYSE	WRB	Thu, Mar 30, 2017	31.14	31.45	31.12	31.44
2256	NYSE	WRB	Wed, Mar 29, 2017	31.39	31.48	31.13	31.16
2255	NYSE	WRB	Tue, Mar 28, 2017	31.38	31.59	31.28	31.52
2254	NYSE	WRB	Mon, Mar 27, 2017	31.06	31.45	30.76	31.44
2253	NYSE	WRB	Fri, Mar 24, 2017	31.56	31.65	31.24	31.30
2252	NYSE	WRB	Thu, Mar 23, 2017	31.47	31.81	31.29	31.53
2251	NYSE	WRB	Wed, Mar 22, 2017	31.72	31.72	31.43	31.48
2250	NYSE	WRB	Tue, Mar 21, 2017	32.26	32.26	31.66	31.74
2249	NYSE	WRB	Mon, Mar 20, 2017	32.26	32.26	32.05	32.08
2248	NYSE	WRB	Fri, Mar 17, 2017	32.10	32.36	31.93	32.31
2247	NYSE	WRB	Thu, Mar 16, 2017	32.46	32.52	32.13	32.25
2246	NYSE	WRB	Wed, Mar 15, 2017	32.32	32.48	32.24	32.44
2245	NYSE	WRB	Tue, Mar 14, 2017	32.18	32.35	32.14	32.21
2244	NYSE	WRB	Mon, Mar 13, 2017	31.99	32.29	31.98	32.28
2243	NYSE	WRB	Fri, Mar 10, 2017	31.90	32.11	31.85	32.07
2242	NYSE	WRB	Thu, Mar 9, 2017	31.61	31.85	31.61	31.85
2241	NYSE	WRB	Wed, Mar 8, 2017	31.60	31.75	31.49	31.61
2240	NYSE	WRB	Tue, Mar 7, 2017	31.53	31.66	31.38	31.62
2239	NYSE	WRB	Mon, Mar 6, 2017	31.44	31.66	31.43	31.53
2238	NYSE	WRB	Fri, Mar 3, 2017	31.52	31.65	31.36	31.62
2237	NYSE	WRB	Thu, Mar 2, 2017	32.01	32.01	31.53	31.56
2236	NYSE	WRB	Wed, Mar 1, 2017	31.83	32.25	31.83	32.06
2235	NYSE	WRB	Tue, Feb 28, 2017	31.40	31.70	31.31	31.56
2234	NYSE	WRB	Mon, Feb 27, 2017	31.75	31.78	31.41	31.50
2233	NYSE	WRB	Fri, Feb 24, 2017	31.67	31.86	31.67	31.79
2232	NYSE	WRB	Thu, Feb 23, 2017	31.73	31.85	31.57	31.80
2231	NYSE	WRB	Wed, Feb 22, 2017	31.39	31.72	31.26	31.62
2230	NYSE	WRB	Tue, Feb 21, 2017	31.37	31.52	31.28	31.43
2229	NYSE	WRB	Fri, Feb 17, 2017	31.38	31.38	31.14	31.36
2228	NYSE	WRB	Thu, Feb 16, 2017	31.11	31.51	31.06	31.45
2227	NYSE	WRB	Wed, Feb 15, 2017	30.72	31.10	30.65	31.09
2226	NYSE	WRB	Tue, Feb 14, 2017	30.42	30.75	30.40	30.72
2225	NYSE	WRB	Mon, Feb 13, 2017	30.36	30.51	30.30	30.50
2224	NYSE	WRB	Fri, Feb 10, 2017	30.37	30.47	30.15	30.35
2223	NYSE	WRB	Thu, Feb 9, 2017	30.16	30.36	30.10	30.35
2222	NYSE	WRB	Wed, Feb 8, 2017	30.17	30.24	30.01	30.07
2221	NYSE	WRB	Tue, Feb 7, 2017	30.26	30.43	30.18	30.23
2220	NYSE	WRB	Mon, Feb 6, 2017	30.20	30.36	30.08	30.21
2219	NYSE	WRB	Fri, Feb 3, 2017	30.31	30.37	30.13	30.16
2218	NYSE	WRB	Thu, Feb 2, 2017	29.93	30.19	29.90	30.13
2217	NYSE	WRB	Wed, Feb 1, 2017	29.96	30.23	29.48	29.82
2216	NYSE	WRB	Tue, Jan 31, 2017	29.95	30.06	29.58	29.87
2215	NYSE	WRB	Mon, Jan 30, 2017	29.92	30.11	29.81	29.91
2214	NYSE	WRB	Fri, Jan 27, 2017	30.18	30.20	30.00	30.13
2213	NYSE	WRB	Thu, Jan 26, 2017	30.09	30.24	30.00	30.20
2212	NYSE	WRB	Wed, Jan 25, 2017	30.05	30.30	29.98	30.04
2211	NYSE	WRB	Tue, Jan 24, 2017	29.73	30.11	29.73	29.92
2210	NYSE	WRB	Mon, Jan 23, 2017	29.69	29.81	29.55	29.66
2209	NYSE	WRB	Fri, Jan 20, 2017	29.91	30.00	29.65	29.69
2208	NYSE	WRB	Thu, Jan 19, 2017	29.94	30.08	29.66	29.84
2207	NYSE	WRB	Wed, Jan 18, 2017	29.96	30.20	29.77	29.85
2206	NYSE	WRB	Tue, Jan 17, 2017	30.02	30.09	29.67	29.83
2205	NYSE	WRB	Fri, Jan 13, 2017	29.76	30.04	29.70	29.83
2204	NYSE	WRB	Thu, Jan 12, 2017	29.73	29.86	29.29	29.67
2203	NYSE	WRB	Wed, Jan 11, 2017	29.71	29.93	29.58	29.87
2202	NYSE	WRB	Tue, Jan 10, 2017	29.42	29.88	29.32	29.74
2201	NYSE	WRB	Mon, Jan 9, 2017	29.81	29.81	29.32	29.32
2200	NYSE	WRB	Fri, Jan 6, 2017	29.94	29.97	29.75	29.81
2199	NYSE	WRB	Thu, Jan 5, 2017	30.11	30.12	29.78	29.92
2198	NYSE	WRB	Wed, Jan 4, 2017	29.64	30.16	29.64	30.07
2197	NYSE	WRB	Tue, Jan 3, 2017	29.69	29.69	29.40	29.64
2196	NYSE	WRB	Fri, Dec 30, 2016	29.67	29.72	29.46	29.56
2195	NYSE	WRB	Thu, Dec 29, 2016	29.51	29.68	29.44	29.62
2194	NYSE	WRB	Wed, Dec 28, 2016	29.66	29.66	29.40	29.51
2193	NYSE	WRB	Tue, Dec 27, 2016	29.67	29.71	29.56	29.58
2192	NYSE	WRB	Fri, Dec 23, 2016	29.68	29.68	29.55	29.64
2191	NYSE	WRB	Thu, Dec 22, 2016	29.63	29.73	29.50	29.67
2190	NYSE	WRB	Wed, Dec 21, 2016	29.53	29.73	29.47	29.65
2189	NYSE	WRB	Tue, Dec 20, 2016	29.40	29.55	29.35	29.53
2188	NYSE	WRB	Mon, Dec 19, 2016	29.32	29.61	29.26	29.38
2187	NYSE	WRB	Fri, Dec 16, 2016	29.34	29.74	29.13	29.20
2186	NYSE	WRB	Thu, Dec 15, 2016	29.12	29.47	29.06	29.32
2185	NYSE	WRB	Wed, Dec 14, 2016	29.43	29.53	29.03	29.12
2184	NYSE	WRB	Tue, Dec 13, 2016	29.40	29.51	29.14	29.36
2183	NYSE	WRB	Mon, Dec 12, 2016	28.92	29.36	28.92	29.33
2182	NYSE	WRB	Fri, Dec 9, 2016	28.78	28.92	28.62	28.90
2181	NYSE	WRB	Thu, Dec 8, 2016	28.49	28.84	28.39	28.79
2180	NYSE	WRB	Wed, Dec 7, 2016	28.22	28.44	28.22	28.44
2179	NYSE	WRB	Tue, Dec 6, 2016	27.93	28.21	27.88	28.20
2178	NYSE	WRB	Mon, Dec 5, 2016	27.79	27.84	27.69	27.81
2177	NYSE	WRB	Fri, Dec 2, 2016	27.70	27.76	27.46	27.71
2176	NYSE	WRB	Thu, Dec 1, 2016	27.58	27.88	27.53	27.71
2175	NYSE	WRB	Wed, Nov 30, 2016	27.73	27.84	27.42	27.46
2174	NYSE	WRB	Tue, Nov 29, 2016	27.51	27.65	27.39	27.64
2173	NYSE	WRB	Mon, Nov 28, 2016	27.49	27.62	27.45	27.48
2172	NYSE	WRB	Fri, Nov 25, 2016	27.37	27.57	27.37	27.57
2171	NYSE	WRB	Wed, Nov 23, 2016	27.28	27.37	27.20	27.36
2170	NYSE	WRB	Tue, Nov 22, 2016	27.13	27.28	26.96	27.23
2169	NYSE	WRB	Mon, Nov 21, 2016	27.00	27.11	26.74	27.00
2168	NYSE	WRB	Fri, Nov 18, 2016	26.66	27.01	26.50	27.00
2167	NYSE	WRB	Thu, Nov 17, 2016	26.36	26.82	26.23	26.73
2166	NYSE	WRB	Wed, Nov 16, 2016	26.09	26.36	26.00	26.32
2165	NYSE	WRB	Tue, Nov 15, 2016	26.02	26.28	25.84	26.20
2164	NYSE	WRB	Mon, Nov 14, 2016	26.10	26.46	26.09	26.38
2163	NYSE	WRB	Fri, Nov 11, 2016	25.34	26.07	25.32	26.07
2162	NYSE	WRB	Thu, Nov 10, 2016	25.46	25.59	25.39	25.47
2161	NYSE	WRB	Wed, Nov 9, 2016	25.38	25.50	24.97	25.30
2160	NYSE	WRB	Tue, Nov 8, 2016	25.03	25.44	25.00	25.12
2159	NYSE	WRB	Mon, Nov 7, 2016	25.19	25.19	24.85	25.06
2158	NYSE	WRB	Fri, Nov 4, 2016	25.00	25.14	24.88	24.89
2157	NYSE	WRB	Thu, Nov 3, 2016	24.99	25.15	24.90	25.02
2156	NYSE	WRB	Wed, Nov 2, 2016	24.92	25.11	24.89	24.92
2155	NYSE	WRB	Tue, Nov 1, 2016	25.45	25.45	24.88	25.01
2154	NYSE	WRB	Mon, Oct 31, 2016	25.36	25.43	25.24	25.38
2153	NYSE	WRB	Fri, Oct 28, 2016	25.20	25.48	25.09	25.22
2152	NYSE	WRB	Thu, Oct 27, 2016	25.56	25.57	25.08	25.12
2151	NYSE	WRB	Wed, Oct 26, 2016	25.08	25.68	25.05	25.45
2150	NYSE	WRB	Tue, Oct 25, 2016	24.84	24.88	24.69	24.81
2149	NYSE	WRB	Mon, Oct 24, 2016	25.08	25.08	24.80	24.88
2148	NYSE	WRB	Fri, Oct 21, 2016	25.00	25.04	24.76	24.83
2147	NYSE	WRB	Thu, Oct 20, 2016	25.77	25.77	25.10	25.12
2146	NYSE	WRB	Wed, Oct 19, 2016	25.95	25.95	25.78	25.84
2145	NYSE	WRB	Tue, Oct 18, 2016	26.17	26.19	25.77	25.80
2144	NYSE	WRB	Mon, Oct 17, 2016	25.98	26.09	25.90	25.92
2143	NYSE	WRB	Fri, Oct 14, 2016	25.94	26.07	25.89	25.97
2142	NYSE	WRB	Thu, Oct 13, 2016	25.76	25.89	25.73	25.77
2141	NYSE	WRB	Wed, Oct 12, 2016	25.61	25.92	25.50	25.86
2140	NYSE	WRB	Tue, Oct 11, 2016	25.66	25.77	25.44	25.55
2139	NYSE	WRB	Mon, Oct 10, 2016	25.72	25.92	25.71	25.74
2138	NYSE	WRB	Fri, Oct 7, 2016	25.63	25.83	25.59	25.62
2137	NYSE	WRB	Thu, Oct 6, 2016	25.58	25.67	25.44	25.62
2136	NYSE	WRB	Wed, Oct 5, 2016	25.76	25.81	25.53	25.60
2135	NYSE	WRB	Tue, Oct 4, 2016	25.46	25.64	25.33	25.59
2134	NYSE	WRB	Mon, Oct 3, 2016	25.54	25.60	25.36	25.53
2133	NYSE	WRB	Fri, Sep 30, 2016	25.62	25.75	25.58	25.67
2132	NYSE	WRB	Thu, Sep 29, 2016	25.82	25.85	25.51	25.56
2131	NYSE	WRB	Wed, Sep 28, 2016	25.78	25.95	25.64	25.94
2130	NYSE	WRB	Tue, Sep 27, 2016	25.44	25.73	25.36	25.73
2129	NYSE	WRB	Mon, Sep 26, 2016	25.49	25.52	25.39	25.41
2128	NYSE	WRB	Fri, Sep 23, 2016	25.88	25.98	25.58	25.58
2127	NYSE	WRB	Thu, Sep 22, 2016	25.84	26.05	25.82	26.03
2126	NYSE	WRB	Wed, Sep 21, 2016	25.62	25.77	25.49	25.74
2125	NYSE	WRB	Tue, Sep 20, 2016	25.52	25.70	25.52	25.56
2124	NYSE	WRB	Mon, Sep 19, 2016	25.12	25.42	25.10	25.40
2123	NYSE	WRB	Fri, Sep 16, 2016	25.14	25.21	24.94	25.03
2122	NYSE	WRB	Thu, Sep 15, 2016	25.36	25.58	25.24	25.20
2121	NYSE	WRB	Wed, Sep 14, 2016	25.52	25.60	25.32	25.36
2120	NYSE	WRB	Tue, Sep 13, 2016	25.48	25.62	25.41	25.52
2119	NYSE	WRB	Mon, Sep 12, 2016	25.22	25.82	25.13	25.79
2118	NYSE	WRB	Fri, Sep 9, 2016	25.77	25.86	25.34	25.35
2117	NYSE	WRB	Thu, Sep 8, 2016	26.09	26.11	25.90	25.92
2116	NYSE	WRB	Wed, Sep 7, 2016	26.00	26.13	25.88	26.11
2115	NYSE	WRB	Tue, Sep 6, 2016	26.15	26.21	25.97	26.00
2114	NYSE	WRB	Fri, Sep 2, 2016	26.12	26.21	26.01	26.14
2113	NYSE	WRB	Thu, Sep 1, 2016	26.33	26.45	26.04	26.05
2112	NYSE	WRB	Wed, Aug 31, 2016	26.17	26.57	26.17	26.39
2111	NYSE	WRB	Tue, Aug 30, 2016	26.13	26.24	26.02	26.12
2110	NYSE	WRB	Mon, Aug 29, 2016	25.94	26.20	25.94	26.08
2109	NYSE	WRB	Fri, Aug 26, 2016	26.11	26.22	25.73	25.89
2108	NYSE	WRB	Thu, Aug 25, 2016	25.92	26.14	25.90	26.07
2107	NYSE	WRB	Wed, Aug 24, 2016	25.87	26.00	25.83	25.94
2106	NYSE	WRB	Tue, Aug 23, 2016	26.15	26.19	25.84	25.88
2105	NYSE	WRB	Mon, Aug 22, 2016	25.93	26.10	25.84	26.10
2104	NYSE	WRB	Fri, Aug 19, 2016	25.84	26.02	25.76	26.01
2103	NYSE	WRB	Thu, Aug 18, 2016	25.76	26.00	25.76	26.00
2102	NYSE	WRB	Wed, Aug 17, 2016	25.74	25.82	25.60	25.75
2101	NYSE	WRB	Tue, Aug 16, 2016	25.86	25.96	25.77	25.77
2100	NYSE	WRB	Mon, Aug 15, 2016	25.86	25.95	25.82	25.95
2099	NYSE	WRB	Fri, Aug 12, 2016	25.84	25.94	25.80	25.84
2098	NYSE	WRB	Thu, Aug 11, 2016	26.03	26.06	25.90	25.91
2097	NYSE	WRB	Wed, Aug 10, 2016	26.10	26.12	25.96	26.00
2096	NYSE	WRB	Tue, Aug 9, 2016	26.21	26.25	26.06	26.09
2095	NYSE	WRB	Mon, Aug 8, 2016	26.14	26.21	26.09	26.21
2094	NYSE	WRB	Fri, Aug 5, 2016	26.00	26.14	25.94	26.14
2093	NYSE	WRB	Thu, Aug 4, 2016	25.98	26.14	25.86	25.88
2092	NYSE	WRB	Wed, Aug 3, 2016	25.83	25.99	25.82	25.98
2091	NYSE	WRB	Tue, Aug 2, 2016	25.82	25.89	25.72	25.84
2090	NYSE	WRB	Mon, Aug 1, 2016	25.33	25.99	25.33	25.84
2089	NYSE	WRB	Fri, Jul 29, 2016	25.99	26.04	25.86	25.86
2088	NYSE	WRB	Thu, Jul 28, 2016	25.86	26.19	25.60	26.07
2087	NYSE	WRB	Wed, Jul 27, 2016	26.09	26.19	25.88	25.94
2086	NYSE	WRB	Tue, Jul 26, 2016	26.08	26.41	25.99	26.10
2085	NYSE	WRB	Mon, Jul 25, 2016	26.15	26.20	25.97	25.99
2084	NYSE	WRB	Fri, Jul 22, 2016	25.93	26.26	25.93	26.20
2083	NYSE	WRB	Thu, Jul 21, 2016	25.98	26.02	25.85	25.92
2082	NYSE	WRB	Wed, Jul 20, 2016	26.05	26.20	26.00	26.00
2081	NYSE	WRB	Tue, Jul 19, 2016	26.04	26.13	25.84	26.04
2080	NYSE	WRB	Mon, Jul 18, 2016	26.34	26.36	26.18	26.20
2079	NYSE	WRB	Fri, Jul 15, 2016	26.44	26.48	26.30	26.34
2078	NYSE	WRB	Thu, Jul 14, 2016	26.56	26.66	26.43	26.44
2077	NYSE	WRB	Wed, Jul 13, 2016	26.41	26.53	26.37	26.41
2076	NYSE	WRB	Tue, Jul 12, 2016	26.56	26.67	26.39	26.40
2075	NYSE	WRB	Mon, Jul 11, 2016	26.36	26.54	26.31	26.48
2074	NYSE	WRB	Fri, Jul 8, 2016	26.23	26.37	26.15	26.30
2073	NYSE	WRB	Thu, Jul 7, 2016	26.20	26.40	25.96	26.06
2072	NYSE	WRB	Wed, Jul 6, 2016	25.99	26.23	25.96	26.15
2071	NYSE	WRB	Tue, Jul 5, 2016	26.28	26.28	26.03	26.11
2070	NYSE	WRB	Fri, Jul 1, 2016	26.56	26.70	26.34	26.46
2069	NYSE	WRB	Thu, Jun 30, 2016	25.68	26.64	25.58	26.63
2068	NYSE	WRB	Wed, Jun 29, 2016	25.30	25.65	25.30	25.63
2067	NYSE	WRB	Tue, Jun 28, 2016	24.69	25.11	24.59	25.11
2066	NYSE	WRB	Mon, Jun 27, 2016	24.63	24.63	24.31	24.47
2065	NYSE	WRB	Fri, Jun 24, 2016	24.68	25.11	24.61	24.83
2064	NYSE	WRB	Thu, Jun 23, 2016	25.26	25.55	25.26	25.51
2063	NYSE	WRB	Wed, Jun 22, 2016	25.00	25.12	24.97	25.03
2062	NYSE	WRB	Tue, Jun 21, 2016	24.83	25.05	24.80	24.94
2061	NYSE	WRB	Mon, Jun 20, 2016	25.02	25.17	24.81	24.83
2060	NYSE	WRB	Fri, Jun 17, 2016	24.78	24.89	24.68	24.85
2059	NYSE	WRB	Thu, Jun 16, 2016	24.36	24.80	24.33	24.79
2058	NYSE	WRB	Wed, Jun 15, 2016	24.72	24.72	24.47	24.49
2057	NYSE	WRB	Tue, Jun 14, 2016	24.59	24.76	24.59	24.67
2056	NYSE	WRB	Mon, Jun 13, 2016	24.81	24.96	24.64	24.68
2055	NYSE	WRB	Fri, Jun 10, 2016	24.92	25.03	24.81	24.88
2054	NYSE	WRB	Thu, Jun 9, 2016	25.01	25.12	24.90	25.08
2053	NYSE	WRB	Wed, Jun 8, 2016	24.99	25.11	24.95	25.07
2052	NYSE	WRB	Tue, Jun 7, 2016	25.08	25.09	24.92	25.02
2051	NYSE	WRB	Mon, Jun 6, 2016	25.14	25.23	24.99	25.04
2050	NYSE	WRB	Fri, Jun 3, 2016	25.24	25.28	24.96	25.12
2049	NYSE	WRB	Thu, Jun 2, 2016	25.32	25.51	25.25	25.38
2048	NYSE	WRB	Wed, Jun 1, 2016	25.24	25.37	25.12	25.36
2047	NYSE	WRB	Tue, May 31, 2016	25.23	25.46	25.17	25.35
2046	NYSE	WRB	Fri, May 27, 2016	25.02	25.22	25.02	25.20
2045	NYSE	WRB	Thu, May 26, 2016	25.11	25.12	24.93	24.97
2044	NYSE	WRB	Wed, May 25, 2016	25.10	25.20	25.05	25.11
2043	NYSE	WRB	Tue, May 24, 2016	24.89	25.15	24.72	25.10
2042	NYSE	WRB	Mon, May 23, 2016	24.88	24.89	24.64	24.75
2041	NYSE	WRB	Fri, May 20, 2016	24.76	25.01	24.72	24.90
2040	NYSE	WRB	Thu, May 19, 2016	24.77	24.82	24.50	24.76
2039	NYSE	WRB	Wed, May 18, 2016	24.52	25.06	24.51	24.91
2038	NYSE	WRB	Tue, May 17, 2016	24.96	25.02	24.52	24.61
2037	NYSE	WRB	Mon, May 16, 2016	24.88	25.05	24.82	24.98
2036	NYSE	WRB	Fri, May 13, 2016	25.00	25.09	24.81	24.94
2035	NYSE	WRB	Thu, May 12, 2016	24.86	25.07	24.76	25.03
2034	NYSE	WRB	Wed, May 11, 2016	24.76	25.00	24.76	24.83
2033	NYSE	WRB	Tue, May 10, 2016	24.66	24.88	24.44	24.87
2032	NYSE	WRB	Mon, May 9, 2016	24.44	24.53	24.25	24.48
2031	NYSE	WRB	Fri, May 6, 2016	24.52	24.57	24.34	24.43
2030	NYSE	WRB	Thu, May 5, 2016	24.66	24.75	24.44	24.57
2029	NYSE	WRB	Wed, May 4, 2016	24.64	24.69	24.42	24.54
2028	NYSE	WRB	Tue, May 3, 2016	24.77	24.89	24.64	24.75
2027	NYSE	WRB	Mon, May 2, 2016	24.93	25.15	24.81	24.88
2026	NYSE	WRB	Fri, Apr 29, 2016	24.95	24.96	24.68	24.89
2025	NYSE	WRB	Thu, Apr 28, 2016	25.08	25.16	24.83	24.89
2024	NYSE	WRB	Wed, Apr 27, 2016	25.34	25.48	24.90	25.30
2023	NYSE	WRB	Tue, Apr 26, 2016	24.85	25.09	24.82	25.04
2022	NYSE	WRB	Mon, Apr 25, 2016	24.86	24.93	24.66	24.82
2021	NYSE	WRB	Fri, Apr 22, 2016	24.55	24.93	24.54	24.92
2020	NYSE	WRB	Thu, Apr 21, 2016	25.10	25.29	24.53	24.53
2019	NYSE	WRB	Wed, Apr 20, 2016	25.21	25.35	25.05	25.28
2018	NYSE	WRB	Tue, Apr 19, 2016	25.29	25.34	25.12	25.23
2017	NYSE	WRB	Mon, Apr 18, 2016	25.04	25.24	25.00	25.24
2016	NYSE	WRB	Fri, Apr 15, 2016	24.91	25.17	24.84	25.06
2015	NYSE	WRB	Thu, Apr 14, 2016	25.08	25.14	24.82	24.88
2014	NYSE	WRB	Wed, Apr 13, 2016	25.05	25.12	24.81	25.12
2013	NYSE	WRB	Tue, Apr 12, 2016	24.52	24.94	24.33	24.93
2012	NYSE	WRB	Mon, Apr 11, 2016	24.70	24.78	24.48	24.52
2011	NYSE	WRB	Fri, Apr 8, 2016	24.78	24.90	24.54	24.63
2010	NYSE	WRB	Thu, Apr 7, 2016	24.57	24.86	24.53	24.62
2009	NYSE	WRB	Wed, Apr 6, 2016	24.79	24.82	24.59	24.77
2008	NYSE	WRB	Tue, Apr 5, 2016	25.04	25.04	25.04	24.79
2007	NYSE	WRB	Mon, Apr 4, 2016	25.24	25.26	24.92	25.04
2006	NYSE	WRB	Fri, Apr 1, 2016	24.84	25.24	24.77	25.22
2005	NYSE	WRB	Thu, Mar 31, 2016	24.89	25.12	24.83	24.98
2004	NYSE	WRB	Wed, Mar 30, 2016	24.63	25.08	24.55	24.96
2003	NYSE	WRB	Tue, Mar 29, 2016	24.19	24.52	24.19	24.51
2002	NYSE	WRB	Mon, Mar 28, 2016	23.57	24.25	23.43	24.21
2001	NYSE	WRB	Thu, Mar 24, 2016	23.98	24.12	23.80	23.93
2000	NYSE	WRB	Wed, Mar 23, 2016	24.30	24.37	24.10	24.17
1999	NYSE	WRB	Tue, Mar 22, 2016	24.16	24.44	24.10	24.30
1998	NYSE	WRB	Mon, Mar 21, 2016	24.25	24.33	24.09	24.16
1997	NYSE	WRB	Fri, Mar 18, 2016	24.19	24.44	24.07	24.33
1996	NYSE	WRB	Thu, Mar 17, 2016	23.73	24.31	23.67	24.22
1995	NYSE	WRB	Wed, Mar 16, 2016	23.78	23.84	23.63	23.70
1994	NYSE	WRB	Tue, Mar 15, 2016	23.80	23.80	23.80	23.84
1993	NYSE	WRB	Mon, Mar 14, 2016	23.72	23.87	23.62	23.80
1992	NYSE	WRB	Fri, Mar 11, 2016	23.33	23.75	23.24	23.72
1991	NYSE	WRB	Thu, Mar 10, 2016	23.24	23.38	22.97	23.21
1990	NYSE	WRB	Wed, Mar 9, 2016	23.33	23.33	23.33	23.20
1989	NYSE	WRB	Tue, Mar 8, 2016	23.35	23.36	23.20	23.33
1988	NYSE	WRB	Mon, Mar 7, 2016	23.46	23.54	23.26	23.45
1987	NYSE	WRB	Fri, Mar 4, 2016	23.64	23.64	23.64	23.56
1986	NYSE	WRB	Thu, Mar 3, 2016	23.56	23.56	23.56	23.64
1985	NYSE	WRB	Wed, Mar 2, 2016	23.24	23.57	23.21	23.56
1984	NYSE	WRB	Tue, Mar 1, 2016	22.89	22.89	22.89	23.32
1983	NYSE	WRB	Mon, Feb 29, 2016	23.18	23.24	22.89	22.89
1982	NYSE	WRB	Fri, Feb 26, 2016	23.13	23.13	23.13	23.20
1981	NYSE	WRB	Thu, Feb 25, 2016	23.01	23.20	23.01	23.13
1980	NYSE	WRB	Wed, Feb 24, 2016	22.82	23.00	22.68	22.96
1979	NYSE	WRB	Tue, Feb 23, 2016	23.12	23.20	22.92	22.96
1978	NYSE	WRB	Mon, Feb 22, 2016	23.25	23.33	23.09	23.17
1977	NYSE	WRB	Fri, Feb 19, 2016	23.07	23.30	23.04	23.11
1976	NYSE	WRB	Thu, Feb 18, 2016	23.06	23.22	22.88	23.19
1975	NYSE	WRB	Wed, Feb 17, 2016	23.11	23.14	22.95	23.04
1974	NYSE	WRB	Tue, Feb 16, 2016	23.08	23.15	22.80	23.03
1973	NYSE	WRB	Fri, Feb 12, 2016	22.52	23.00	22.52	22.84
1972	NYSE	WRB	Thu, Feb 11, 2016	22.38	22.56	22.29	22.38
1971	NYSE	WRB	Wed, Feb 10, 2016	22.91	23.12	22.79	22.80
1970	NYSE	WRB	Tue, Feb 9, 2016	22.54	22.96	22.54	22.84
1969	NYSE	WRB	Mon, Feb 8, 2016	22.51	22.80	22.31	22.75
1968	NYSE	WRB	Fri, Feb 5, 2016	22.41	22.75	22.41	22.72
1967	NYSE	WRB	Thu, Feb 4, 2016	22.38	22.64	22.22	22.45
1966	NYSE	WRB	Wed, Feb 3, 2016	21.35	22.54	21.35	22.45
1965	NYSE	WRB	Tue, Feb 2, 2016	22.16	22.19	21.84	21.90
1964	NYSE	WRB	Mon, Feb 1, 2016	22.20	22.49	22.04	22.34
1963	NYSE	WRB	Fri, Jan 29, 2016	21.79	22.29	21.72	22.29
1962	NYSE	WRB	Thu, Jan 28, 2016	21.68	21.72	21.48	21.69
1961	NYSE	WRB	Wed, Jan 27, 2016	21.58	21.83	21.40	21.48
1960	NYSE	WRB	Tue, Jan 26, 2016	21.39	21.73	21.33	21.59
1959	NYSE	WRB	Mon, Jan 25, 2016	21.80	21.85	21.29	21.31
1958	NYSE	WRB	Fri, Jan 22, 2016	21.79	21.94	21.63	21.86
1957	NYSE	WRB	Thu, Jan 21, 2016	21.84	21.87	21.48	21.51
1956	NYSE	WRB	Wed, Jan 20, 2016	21.57	21.73	21.13	21.52
1955	NYSE	WRB	Tue, Jan 19, 2016	22.09	22.09	21.77	21.86
1954	NYSE	WRB	Fri, Jan 15, 2016	22.10	22.10	21.48	21.88
1953	NYSE	WRB	Thu, Jan 14, 2016	22.05	22.56	22.05	22.39
1952	NYSE	WRB	Wed, Jan 13, 2016	22.71	22.78	22.00	22.05
1951	NYSE	WRB	Tue, Jan 12, 2016	22.95	22.99	22.46	22.61
1950	NYSE	WRB	Mon, Jan 11, 2016	23.16	23.28	22.70	22.81
1949	NYSE	WRB	Fri, Jan 8, 2016	23.29	23.39	23.08	23.12
1948	NYSE	WRB	Thu, Jan 7, 2016	23.19	23.57	23.14	23.19
1947	NYSE	WRB	Wed, Jan 6, 2016	23.60	23.77	23.45	23.59
1946	NYSE	WRB	Tue, Jan 5, 2016	23.68	23.94	23.61	23.89
1945	NYSE	WRB	Mon, Jan 4, 2016	24.07	24.07	23.53	23.69
1944	NYSE	WRB	Thu, Dec 31, 2015	24.72	24.72	24.33	24.33
1943	NYSE	WRB	Wed, Dec 30, 2015	24.85	25.03	24.77	24.81
1942	NYSE	WRB	Tue, Dec 29, 2015	24.73	24.96	24.61	24.94
1941	NYSE	WRB	Mon, Dec 28, 2015	24.58	24.65	24.42	24.64
1940	NYSE	WRB	Thu, Dec 24, 2015	24.04	24.70	24.00	24.61
1939	NYSE	WRB	Wed, Dec 23, 2015	23.83	23.90	23.68	23.87
1938	NYSE	WRB	Tue, Dec 22, 2015	23.61	23.84	23.40	23.72
1937	NYSE	WRB	Mon, Dec 21, 2015	23.56	23.67	23.27	23.55
1936	NYSE	WRB	Fri, Dec 18, 2015	23.77	23.81	23.37	23.43
1935	NYSE	WRB	Thu, Dec 17, 2015	24.13	24.28	23.84	23.86
1934	NYSE	WRB	Wed, Dec 16, 2015	24.28	24.38	23.87	24.15
1933	NYSE	WRB	Tue, Dec 15, 2015	24.30	24.41	24.04	24.10
1932	NYSE	WRB	Mon, Dec 14, 2015	23.94	24.26	23.92	24.18
1931	NYSE	WRB	Fri, Dec 11, 2015	23.96	24.23	23.88	23.97
1930	NYSE	WRB	Thu, Dec 10, 2015	24.29	24.40	24.13	24.25
1929	NYSE	WRB	Wed, Dec 9, 2015	24.64	24.81	24.26	24.29
1928	NYSE	WRB	Tue, Dec 8, 2015	24.93	25.01	24.66	24.72
1927	NYSE	WRB	Mon, Dec 7, 2015	25.28	25.34	24.93	25.03
1926	NYSE	WRB	Fri, Dec 4, 2015	24.92	25.32	24.92	25.32
1925	NYSE	WRB	Thu, Dec 3, 2015	25.24	25.40	24.80	24.89
1924	NYSE	WRB	Wed, Dec 2, 2015	25.08	25.28	24.98	25.16
1923	NYSE	WRB	Tue, Dec 1, 2015	24.81	25.05	24.80	25.05
1922	NYSE	WRB	Mon, Nov 30, 2015	24.84	24.87	24.70	24.74
1921	NYSE	WRB	Fri, Nov 27, 2015	24.63	24.78	24.55	24.75
1920	NYSE	WRB	Wed, Nov 25, 2015	24.76	24.78	24.54	24.74
1919	NYSE	WRB	Tue, Nov 24, 2015	24.57	24.83	24.46	24.76
1918	NYSE	WRB	Mon, Nov 23, 2015	24.28	24.74	24.24	24.67
1917	NYSE	WRB	Fri, Nov 20, 2015	24.26	24.34	24.17	24.31
1916	NYSE	WRB	Thu, Nov 19, 2015	24.04	24.27	23.96	24.22
1915	NYSE	WRB	Wed, Nov 18, 2015	23.73	24.08	23.63	24.07
1914	NYSE	WRB	Tue, Nov 17, 2015	23.96	24.00	23.61	23.63
1913	NYSE	WRB	Mon, Nov 16, 2015	23.67	23.96	23.63	23.96
1912	NYSE	WRB	Fri, Nov 13, 2015	23.93	23.99	23.70	23.72
1911	NYSE	WRB	Thu, Nov 12, 2015	24.46	24.48	23.97	23.99
1910	NYSE	WRB	Wed, Nov 11, 2015	24.60	24.60	24.39	24.47
1909	NYSE	WRB	Tue, Nov 10, 2015	24.41	24.56	24.29	24.56
1908	NYSE	WRB	Mon, Nov 9, 2015	24.60	24.67	24.33	24.44
1907	NYSE	WRB	Fri, Nov 6, 2015	24.67	24.71	24.48	24.68
1906	NYSE	WRB	Thu, Nov 5, 2015	24.49	24.66	24.42	24.62
1905	NYSE	WRB	Wed, Nov 4, 2015	24.64	24.72	24.41	24.48
1904	NYSE	WRB	Tue, Nov 3, 2015	24.87	24.87	24.64	24.64
1903	NYSE	WRB	Mon, Nov 2, 2015	24.87	24.92	24.71	24.84
1902	NYSE	WRB	Fri, Oct 30, 2015	25.32	25.33	24.81	24.81
1901	NYSE	WRB	Thu, Oct 29, 2015	25.31	25.41	25.16	25.25
1900	NYSE	WRB	Wed, Oct 28, 2015	25.32	25.45	25.09	25.37
1899	NYSE	WRB	Tue, Oct 27, 2015	25.08	25.41	24.40	25.22
1898	NYSE	WRB	Mon, Oct 26, 2015	24.66	24.80	24.43	24.69
1897	NYSE	WRB	Fri, Oct 23, 2015	24.72	24.82	24.51	24.66
1896	NYSE	WRB	Thu, Oct 22, 2015	24.75	24.81	24.49	24.60
1895	NYSE	WRB	Wed, Oct 21, 2015	24.93	24.99	24.56	24.58
1894	NYSE	WRB	Tue, Oct 20, 2015	24.82	25.04	24.80	24.89
1893	NYSE	WRB	Mon, Oct 19, 2015	24.74	24.88	24.68	24.76
1892	NYSE	WRB	Fri, Oct 16, 2015	24.76	25.07	24.45	24.78
1891	NYSE	WRB	Thu, Oct 15, 2015	24.43	24.70	24.35	24.70
1890	NYSE	WRB	Wed, Oct 14, 2015	24.54	24.62	24.28	24.29
1889	NYSE	WRB	Tue, Oct 13, 2015	24.72	24.93	24.56	24.57
1888	NYSE	WRB	Mon, Oct 12, 2015	24.67	24.89	24.64	24.81
1887	NYSE	WRB	Fri, Oct 9, 2015	24.74	24.87	24.66	24.69
1886	NYSE	WRB	Thu, Oct 8, 2015	24.35	24.77	24.35	24.75
1885	NYSE	WRB	Wed, Oct 7, 2015	24.32	24.50	24.23	24.40
1884	NYSE	WRB	Tue, Oct 6, 2015	24.04	24.20	23.95	24.19
1883	NYSE	WRB	Mon, Oct 5, 2015	24.19	24.27	24.02	24.10
1882	NYSE	WRB	Fri, Oct 2, 2015	23.78	24.05	23.67	24.04
1881	NYSE	WRB	Thu, Oct 1, 2015	24.18	24.18	23.76	24.00
1880	NYSE	WRB	Wed, Sep 30, 2015	24.15	24.22	24.02	24.16
1879	NYSE	WRB	Tue, Sep 29, 2015	23.84	23.99	23.71	23.93
1878	NYSE	WRB	Mon, Sep 28, 2015	24.11	24.17	23.77	23.82
1877	NYSE	WRB	Fri, Sep 25, 2015	24.26	24.41	24.05	24.18
1876	NYSE	WRB	Thu, Sep 24, 2015	24.00	24.19	23.98	24.13
1875	NYSE	WRB	Wed, Sep 23, 2015	24.10	24.21	24.00	24.11
1874	NYSE	WRB	Tue, Sep 22, 2015	23.93	24.14	23.85	24.08
1873	NYSE	WRB	Mon, Sep 21, 2015	24.12	24.40	24.00	24.20
1872	NYSE	WRB	Fri, Sep 18, 2015	24.15	24.22	23.93	23.96
1871	NYSE	WRB	Thu, Sep 17, 2015	24.52	24.75	24.37	24.41
1870	NYSE	WRB	Wed, Sep 16, 2015	24.22	24.52	24.20	24.49
1869	NYSE	WRB	Tue, Sep 15, 2015	24.05	24.33	24.00	24.30
1868	NYSE	WRB	Mon, Sep 14, 2015	24.08	24.13	23.95	23.99
1867	NYSE	WRB	Fri, Sep 11, 2015	23.84	24.13	23.77	24.07
1866	NYSE	WRB	Thu, Sep 10, 2015	23.98	24.19	23.92	24.00
1865	NYSE	WRB	Wed, Sep 9, 2015	24.32	24.37	23.96	23.98
1864	NYSE	WRB	Tue, Sep 8, 2015	23.89	24.21	23.88	24.19
1863	NYSE	WRB	Fri, Sep 4, 2015	23.68	23.76	23.46	23.62
1862	NYSE	WRB	Thu, Sep 3, 2015	23.93	24.09	23.86	23.95
1861	NYSE	WRB	Wed, Sep 2, 2015	23.88	23.94	23.46	23.82
1860	NYSE	WRB	Tue, Sep 1, 2015	23.74	23.88	23.62	23.64
1859	NYSE	WRB	Mon, Aug 31, 2015	24.18	24.20	24.04	24.12
1858	NYSE	WRB	Fri, Aug 28, 2015	24.11	24.24	24.06	24.22
1857	NYSE	WRB	Thu, Aug 27, 2015	23.90	24.25	23.76	24.19
1856	NYSE	WRB	Wed, Aug 26, 2015	23.55	23.66	23.07	23.56
1855	NYSE	WRB	Tue, Aug 25, 2015	23.90	23.90	23.08	23.08
1854	NYSE	WRB	Mon, Aug 24, 2015	23.37	24.13	23.11	23.44
1853	NYSE	WRB	Fri, Aug 21, 2015	24.97	25.10	24.58	24.58
1852	NYSE	WRB	Thu, Aug 20, 2015	25.57	25.57	25.17	25.17
1851	NYSE	WRB	Wed, Aug 19, 2015	25.79	25.86	25.62	25.74
1850	NYSE	WRB	Tue, Aug 18, 2015	25.94	25.98	25.83	25.87
1849	NYSE	WRB	Mon, Aug 17, 2015	25.76	25.97	25.56	25.96
1848	NYSE	WRB	Fri, Aug 14, 2015	25.66	25.91	25.59	25.85
1847	NYSE	WRB	Thu, Aug 13, 2015	25.36	25.79	25.28	25.68
1846	NYSE	WRB	Wed, Aug 12, 2015	25.29	25.42	25.08	25.39
1845	NYSE	WRB	Tue, Aug 11, 2015	25.23	25.52	25.23	25.44
1844	NYSE	WRB	Mon, Aug 10, 2015	25.27	25.48	25.21	25.41
1843	NYSE	WRB	Fri, Aug 7, 2015	24.92	25.16	24.90	25.14
1842	NYSE	WRB	Thu, Aug 6, 2015	24.99	25.01	24.74	24.98
1841	NYSE	WRB	Wed, Aug 5, 2015	25.00	25.07	24.76	24.96
1840	NYSE	WRB	Tue, Aug 4, 2015	24.88	25.04	24.68	24.96
1839	NYSE	WRB	Mon, Aug 3, 2015	24.82	24.84	24.61	24.82
1838	NYSE	WRB	Fri, Jul 31, 2015	24.95	24.95	24.74	24.76
1837	NYSE	WRB	Thu, Jul 30, 2015	24.63	24.98	24.63	24.88
1836	NYSE	WRB	Wed, Jul 29, 2015	24.37	24.79	24.30	24.75
1835	NYSE	WRB	Tue, Jul 28, 2015	24.12	24.65	23.79	24.36
1834	NYSE	WRB	Mon, Jul 27, 2015	24.95	25.03	24.76	24.82
1833	NYSE	WRB	Fri, Jul 24, 2015	24.86	25.08	24.84	25.05
1832	NYSE	WRB	Thu, Jul 23, 2015	25.10	25.14	24.83	24.89
1831	NYSE	WRB	Wed, Jul 22, 2015	24.73	25.02	24.62	25.01
1830	NYSE	WRB	Tue, Jul 21, 2015	24.78	24.91	24.53	24.67
1829	NYSE	WRB	Mon, Jul 20, 2015	24.80	24.87	24.69	24.73
1828	NYSE	WRB	Fri, Jul 17, 2015	24.99	25.06	24.94	25.04
1827	NYSE	WRB	Thu, Jul 16, 2015	25.05	25.10	24.89	24.99
1826	NYSE	WRB	Wed, Jul 15, 2015	24.95	24.99	24.82	24.88
1825	NYSE	WRB	Tue, Jul 14, 2015	24.94	25.08	24.90	25.00
1824	NYSE	WRB	Mon, Jul 13, 2015	25.21	25.21	24.88	24.96
1823	NYSE	WRB	Fri, Jul 10, 2015	24.85	25.04	24.83	25.00
1822	NYSE	WRB	Thu, Jul 9, 2015	24.85	25.04	24.63	24.66
1821	NYSE	WRB	Wed, Jul 8, 2015	25.00	25.07	24.82	24.91
1820	NYSE	WRB	Tue, Jul 7, 2015	24.60	24.95	24.51	24.94
1819	NYSE	WRB	Mon, Jul 6, 2015	24.03	24.55	24.03	24.50
1818	NYSE	WRB	Thu, Jul 2, 2015	24.32	24.50	24.16	24.21
1817	NYSE	WRB	Wed, Jul 1, 2015	23.72	24.50	23.65	24.32
1816	NYSE	WRB	Tue, Jun 30, 2015	23.20	23.33	23.02	23.08
1815	NYSE	WRB	Mon, Jun 29, 2015	23.18	23.36	22.97	22.99
1814	NYSE	WRB	Fri, Jun 26, 2015	23.40	23.51	23.33	23.39
1813	NYSE	WRB	Thu, Jun 25, 2015	23.50	23.50	23.32	23.34
1812	NYSE	WRB	Wed, Jun 24, 2015	23.60	23.60	23.43	23.48
1811	NYSE	WRB	Tue, Jun 23, 2015	23.53	23.66	23.38	23.63
1810	NYSE	WRB	Mon, Jun 22, 2015	23.63	23.73	23.39	23.42
1809	NYSE	WRB	Fri, Jun 19, 2015	23.28	23.52	23.19	23.52
1808	NYSE	WRB	Thu, Jun 18, 2015	22.90	23.33	22.90	23.31
1807	NYSE	WRB	Wed, Jun 17, 2015	22.97	22.99	22.81	22.87
1806	NYSE	WRB	Tue, Jun 16, 2015	22.72	22.97	22.59	22.91
1805	NYSE	WRB	Mon, Jun 15, 2015	22.67	22.84	22.52	22.75
1804	NYSE	WRB	Fri, Jun 12, 2015	22.56	22.84	22.53	22.81
1803	NYSE	WRB	Thu, Jun 11, 2015	22.31	22.64	22.10	22.63
1802	NYSE	WRB	Wed, Jun 10, 2015	21.86	22.38	21.83	22.34
1801	NYSE	WRB	Tue, Jun 9, 2015	21.82	21.84	21.65	21.67
1800	NYSE	WRB	Mon, Jun 8, 2015	22.00	22.04	21.83	21.84
1799	NYSE	WRB	Fri, Jun 5, 2015	22.06	22.26	21.85	22.00
1798	NYSE	WRB	Thu, Jun 4, 2015	22.25	22.37	22.04	22.07
1797	NYSE	WRB	Wed, Jun 3, 2015	22.11	22.37	22.05	22.36
1796	NYSE	WRB	Tue, Jun 2, 2015	21.80	22.15	21.68	22.05
1795	NYSE	WRB	Mon, Jun 1, 2015	21.84	21.91	21.75	21.85
1794	NYSE	WRB	Fri, May 29, 2015	21.92	21.94	21.68	21.78
1793	NYSE	WRB	Thu, May 28, 2015	21.81	21.89	21.72	21.89
1792	NYSE	WRB	Wed, May 27, 2015	21.75	21.90	21.69	21.88
1791	NYSE	WRB	Tue, May 26, 2015	21.94	21.95	21.74	21.75
1790	NYSE	WRB	Fri, May 22, 2015	22.08	22.17	21.98	22.00
1789	NYSE	WRB	Thu, May 21, 2015	22.24	22.30	22.12	22.13
1788	NYSE	WRB	Wed, May 20, 2015	22.32	22.39	22.20	22.31
1787	NYSE	WRB	Tue, May 19, 2015	22.25	22.34	22.17	22.29
1786	NYSE	WRB	Mon, May 18, 2015	22.16	22.22	22.14	22.20
1785	NYSE	WRB	Fri, May 15, 2015	22.25	22.30	22.08	22.16
1784	NYSE	WRB	Thu, May 14, 2015	22.21	22.27	22.10	22.22
1783	NYSE	WRB	Wed, May 13, 2015	22.14	22.22	22.04	22.12
1782	NYSE	WRB	Tue, May 12, 2015	22.08	22.12	21.90	22.10
1781	NYSE	WRB	Mon, May 11, 2015	22.13	22.22	22.10	22.16
1780	NYSE	WRB	Fri, May 8, 2015	22.23	22.24	22.10	22.21
1779	NYSE	WRB	Thu, May 7, 2015	21.92	22.09	21.82	22.06
1778	NYSE	WRB	Wed, May 6, 2015	22.07	22.23	21.77	21.92
1777	NYSE	WRB	Tue, May 5, 2015	21.82	21.94	21.76	21.83
1776	NYSE	WRB	Mon, May 4, 2015	21.84	21.95	21.83	21.87
1775	NYSE	WRB	Fri, May 1, 2015	21.91	22.00	21.74	21.82
1774	NYSE	WRB	Thu, Apr 30, 2015	21.80	21.91	21.68	21.77
1773	NYSE	WRB	Wed, Apr 29, 2015	22.11	22.19	21.82	21.88
1772	NYSE	WRB	Tue, Apr 28, 2015	22.05	22.28	21.86	22.18
1771	NYSE	WRB	Mon, Apr 27, 2015	22.17	22.26	21.89	22.08
1770	NYSE	WRB	Fri, Apr 24, 2015	22.00	22.18	21.89	22.12
1769	NYSE	WRB	Thu, Apr 23, 2015	21.87	22.12	21.78	22.00
1768	NYSE	WRB	Wed, Apr 22, 2015	22.12	22.21	21.72	21.92
1767	NYSE	WRB	Tue, Apr 21, 2015	22.52	22.59	22.09	22.13
1766	NYSE	WRB	Mon, Apr 20, 2015	22.44	22.57	22.43	22.52
1765	NYSE	WRB	Fri, Apr 17, 2015	22.41	22.43	22.13	22.31
1764	NYSE	WRB	Thu, Apr 16, 2015	22.24	22.53	22.23	22.53
1763	NYSE	WRB	Wed, Apr 15, 2015	22.39	22.57	22.32	22.32
1762	NYSE	WRB	Tue, Apr 14, 2015	22.42	22.52	22.25	22.40
1761	NYSE	WRB	Mon, Apr 13, 2015	22.38	22.50	22.36	22.39
1760	NYSE	WRB	Fri, Apr 10, 2015	22.51	22.56	22.35	22.40
1759	NYSE	WRB	Thu, Apr 9, 2015	22.32	22.52	22.24	22.51
1758	NYSE	WRB	Wed, Apr 8, 2015	22.21	22.39	22.20	22.30
1757	NYSE	WRB	Tue, Apr 7, 2015	22.50	22.58	22.19	22.21
1756	NYSE	WRB	Mon, Apr 6, 2015	22.24	22.57	22.22	22.49
1755	NYSE	WRB	Thu, Apr 2, 2015	22.33	22.46	22.29	22.35
1754	NYSE	WRB	Wed, Apr 1, 2015	22.28	22.57	22.20	22.31
1753	NYSE	WRB	Tue, Mar 31, 2015	22.63	22.68	22.39	22.45
1752	NYSE	WRB	Mon, Mar 30, 2015	22.47	22.84	22.41	22.74
1751	NYSE	WRB	Fri, Mar 27, 2015	22.45	22.50	22.16	22.36
1750	NYSE	WRB	Thu, Mar 26, 2015	22.31	22.48	22.19	22.46
1749	NYSE	WRB	Wed, Mar 25, 2015	22.56	22.68	22.36	22.36
1748	NYSE	WRB	Tue, Mar 24, 2015	22.95	22.98	22.50	22.57
1747	NYSE	WRB	Mon, Mar 23, 2015	22.87	23.01	22.86	22.96
1746	NYSE	WRB	Fri, Mar 20, 2015	22.66	22.88	22.55	22.84
1745	NYSE	WRB	Thu, Mar 19, 2015	22.87	22.92	22.55	22.62
1744	NYSE	WRB	Wed, Mar 18, 2015	22.66	23.00	22.57	22.92
1743	NYSE	WRB	Tue, Mar 17, 2015	22.73	22.79	22.56	22.73
1742	NYSE	WRB	Mon, Mar 16, 2015	22.63	22.87	22.56	22.83
1741	NYSE	WRB	Fri, Mar 13, 2015	22.73	22.74	22.37	22.49
1740	NYSE	WRB	Thu, Mar 12, 2015	22.46	22.80	22.45	22.78
1739	NYSE	WRB	Wed, Mar 11, 2015	21.98	22.30	21.93	22.30
1738	NYSE	WRB	Tue, Mar 10, 2015	22.14	22.19	21.94	21.95
1737	NYSE	WRB	Mon, Mar 9, 2015	22.30	22.38	22.22	22.31
1736	NYSE	WRB	Fri, Mar 6, 2015	22.22	22.40	22.19	22.32
1735	NYSE	WRB	Thu, Mar 5, 2015	22.29	22.34	22.20	22.30
1734	NYSE	WRB	Wed, Mar 4, 2015	22.20	22.30	22.14	22.24
1733	NYSE	WRB	Tue, Mar 3, 2015	22.24	22.35	22.10	22.29
1732	NYSE	WRB	Mon, Mar 2, 2015	22.14	22.33	22.08	22.33
1731	NYSE	WRB	Fri, Feb 27, 2015	22.37	22.40	22.17	22.18
1730	NYSE	WRB	Thu, Feb 26, 2015	22.25	22.56	22.20	22.38
1729	NYSE	WRB	Wed, Feb 25, 2015	22.25	22.27	22.18	22.24
1728	NYSE	WRB	Tue, Feb 24, 2015	22.30	22.35	22.17	22.25
1727	NYSE	WRB	Mon, Feb 23, 2015	22.38	22.38	22.23	22.29
1726	NYSE	WRB	Fri, Feb 20, 2015	22.20	22.44	22.15	22.44
1725	NYSE	WRB	Thu, Feb 19, 2015	22.34	22.34	22.25	22.28
1724	NYSE	WRB	Wed, Feb 18, 2015	22.29	22.39	22.17	22.35
1723	NYSE	WRB	Tue, Feb 17, 2015	22.44	22.53	22.30	22.34
1722	NYSE	WRB	Fri, Feb 13, 2015	21.88	22.36	21.88	22.34
1721	NYSE	WRB	Thu, Feb 12, 2015	22.27	22.37	22.24	22.31
1720	NYSE	WRB	Wed, Feb 11, 2015	22.16	22.36	22.13	22.20
1719	NYSE	WRB	Tue, Feb 10, 2015	22.22	22.22	22.05	22.15
1718	NYSE	WRB	Mon, Feb 9, 2015	21.93	22.08	21.80	22.06
1717	NYSE	WRB	Fri, Feb 6, 2015	21.92	22.22	21.89	22.00
1716	NYSE	WRB	Thu, Feb 5, 2015	21.53	22.01	21.52	21.87
1715	NYSE	WRB	Wed, Feb 4, 2015	21.58	21.78	21.09	21.51
1714	NYSE	WRB	Tue, Feb 3, 2015	22.08	22.24	21.97	22.19
1713	NYSE	WRB	Mon, Feb 2, 2015	21.75	22.05	21.47	22.04
1712	NYSE	WRB	Fri, Jan 30, 2015	22.22	22.33	21.73	21.77
1711	NYSE	WRB	Thu, Jan 29, 2015	22.09	22.46	22.00	22.43
1710	NYSE	WRB	Wed, Jan 28, 2015	22.38	22.44	22.04	22.05
1709	NYSE	WRB	Tue, Jan 27, 2015	22.16	22.41	22.08	22.27
1708	NYSE	WRB	Mon, Jan 26, 2015	22.10	22.35	21.97	22.31
1707	NYSE	WRB	Fri, Jan 23, 2015	22.44	22.46	22.15	22.18
1706	NYSE	WRB	Thu, Jan 22, 2015	21.99	22.47	21.79	22.46
1705	NYSE	WRB	Wed, Jan 21, 2015	21.59	21.87	21.47	21.83
1704	NYSE	WRB	Tue, Jan 20, 2015	21.96	22.00	21.56	21.73
1703	NYSE	WRB	Fri, Jan 16, 2015	21.59	22.03	21.59	21.93
1702	NYSE	WRB	Thu, Jan 15, 2015	21.64	21.80	21.55	21.58
1701	NYSE	WRB	Wed, Jan 14, 2015	21.78	22.11	21.53	21.72
1700	NYSE	WRB	Tue, Jan 13, 2015	22.52	22.74	22.29	22.38
1699	NYSE	WRB	Mon, Jan 12, 2015	22.62	22.64	22.25	22.33
1698	NYSE	WRB	Fri, Jan 9, 2015	22.76	22.83	22.53	22.56
1697	NYSE	WRB	Thu, Jan 8, 2015	22.35	22.81	22.35	22.75
1696	NYSE	WRB	Wed, Jan 7, 2015	22.41	22.42	22.10	22.28
1695	NYSE	WRB	Tue, Jan 6, 2015	22.39	22.50	22.08	22.25
1694	NYSE	WRB	Mon, Jan 5, 2015	22.41	22.50	22.23	22.31
1693	NYSE	WRB	Fri, Jan 2, 2015	22.85	22.96	22.44	22.51
1692	NYSE	WRB	Wed, Dec 31, 2014	23.12	23.13	22.78	22.78
1691	NYSE	WRB	Tue, Dec 30, 2014	23.04	23.13	22.99	23.06
1690	NYSE	WRB	Mon, Dec 29, 2014	22.89	23.20	22.88	23.04
1689	NYSE	WRB	Fri, Dec 26, 2014	23.00	23.06	22.87	22.89
1688	NYSE	WRB	Wed, Dec 24, 2014	22.96	23.04	22.85	22.91
1687	NYSE	WRB	Tue, Dec 23, 2014	22.71	23.05	22.71	22.92
1686	NYSE	WRB	Mon, Dec 22, 2014	22.54	22.80	22.52	22.66
1685	NYSE	WRB	Fri, Dec 19, 2014	22.76	22.86	22.42	22.45
1684	NYSE	WRB	Thu, Dec 18, 2014	22.72	22.84	22.54	22.83
1683	NYSE	WRB	Wed, Dec 17, 2014	22.39	22.54	22.19	22.51
1682	NYSE	WRB	Tue, Dec 16, 2014	22.24	22.51	22.10	22.30
1681	NYSE	WRB	Mon, Dec 15, 2014	23.05	23.14	22.67	22.75
1680	NYSE	WRB	Fri, Dec 12, 2014	23.22	23.29	22.90	22.97
1679	NYSE	WRB	Thu, Dec 11, 2014	23.43	23.57	23.31	23.38
1678	NYSE	WRB	Wed, Dec 10, 2014	23.72	23.80	23.39	23.40
1677	NYSE	WRB	Tue, Dec 9, 2014	23.96	23.96	23.51	23.74
1676	NYSE	WRB	Mon, Dec 8, 2014	23.55	24.06	23.55	23.98
1675	NYSE	WRB	Fri, Dec 5, 2014	23.56	23.64	23.50	23.58
1674	NYSE	WRB	Thu, Dec 4, 2014	23.21	23.51	23.20	23.51
1673	NYSE	WRB	Wed, Dec 3, 2014	23.21	23.26	23.12	23.18
1672	NYSE	WRB	Tue, Dec 2, 2014	23.10	23.32	23.05	23.20
1671	NYSE	WRB	Mon, Dec 1, 2014	23.20	23.26	23.06	23.07
1670	NYSE	WRB	Fri, Nov 28, 2014	23.21	23.45	23.19	23.22
1669	NYSE	WRB	Wed, Nov 26, 2014	23.15	23.23	23.09	23.21
1668	NYSE	WRB	Tue, Nov 25, 2014	23.21	23.24	23.06	23.10
1667	NYSE	WRB	Mon, Nov 24, 2014	23.10	23.21	23.04	23.18
1666	NYSE	WRB	Fri, Nov 21, 2014	23.16	23.18	22.96	23.04
1665	NYSE	WRB	Thu, Nov 20, 2014	22.68	23.09	22.68	22.99
1664	NYSE	WRB	Wed, Nov 19, 2014	22.75	22.78	22.63	22.74
1663	NYSE	WRB	Tue, Nov 18, 2014	22.64	22.88	22.60	22.75
1662	NYSE	WRB	Mon, Nov 17, 2014	22.58	22.66	22.54	22.62
1661	NYSE	WRB	Fri, Nov 14, 2014	22.79	22.86	22.61	22.63
1660	NYSE	WRB	Thu, Nov 13, 2014	22.72	22.73	22.63	22.76
1659	NYSE	WRB	Wed, Nov 12, 2014	22.67	22.71	22.61	22.68
1658	NYSE	WRB	Tue, Nov 11, 2014	22.93	22.96	22.72	22.73
1657	NYSE	WRB	Mon, Nov 10, 2014	22.78	23.01	22.78	22.87
1656	NYSE	WRB	Fri, Nov 7, 2014	22.89	22.95	22.78	22.82
1655	NYSE	WRB	Thu, Nov 6, 2014	22.97	22.99	22.82	22.88
1654	NYSE	WRB	Wed, Nov 5, 2014	23.02	23.06	22.84	22.97
1653	NYSE	WRB	Tue, Nov 4, 2014	22.92	23.00	22.84	22.94
1652	NYSE	WRB	Mon, Nov 3, 2014	22.91	23.00	22.79	22.85
1651	NYSE	WRB	Fri, Oct 31, 2014	22.87	22.95	22.73	22.91
1650	NYSE	WRB	Thu, Oct 30, 2014	22.56	22.70	22.55	22.66
1649	NYSE	WRB	Wed, Oct 29, 2014	22.69	22.72	22.45	22.55
1648	NYSE	WRB	Tue, Oct 28, 2014	22.72	22.80	22.55	22.60
1647	NYSE	WRB	Mon, Oct 27, 2014	22.63	22.86	22.56	22.58
1646	NYSE	WRB	Fri, Oct 24, 2014	22.22	22.66	22.18	22.64
1645	NYSE	WRB	Thu, Oct 23, 2014	22.09	22.16	21.98	22.08
1644	NYSE	WRB	Wed, Oct 22, 2014	22.16	22.22	21.87	21.90
1643	NYSE	WRB	Tue, Oct 21, 2014	21.63	22.07	21.56	22.07
1642	NYSE	WRB	Mon, Oct 20, 2014	21.37	21.53	21.27	21.53
1641	NYSE	WRB	Fri, Oct 17, 2014	21.30	21.44	21.15	21.43
1640	NYSE	WRB	Thu, Oct 16, 2014	21.15	21.19	20.92	21.09
1639	NYSE	WRB	Wed, Oct 15, 2014	21.16	21.41	20.80	21.34
1638	NYSE	WRB	Tue, Oct 14, 2014	21.35	21.50	21.25	21.43
1637	NYSE	WRB	Mon, Oct 13, 2014	21.28	21.48	21.24	21.26
1636	NYSE	WRB	Fri, Oct 10, 2014	21.28	21.52	21.28	21.28
1635	NYSE	WRB	Thu, Oct 9, 2014	21.62	21.69	21.26	21.29
1634	NYSE	WRB	Wed, Oct 8, 2014	21.48	21.66	21.36	21.66
1633	NYSE	WRB	Tue, Oct 7, 2014	21.56	21.62	21.42	21.42
1632	NYSE	WRB	Mon, Oct 6, 2014	21.75	21.82	21.59	21.61
1631	NYSE	WRB	Fri, Oct 3, 2014	21.42	21.72	21.40	21.70
1630	NYSE	WRB	Thu, Oct 2, 2014	21.22	21.42	21.19	21.32
1629	NYSE	WRB	Wed, Oct 1, 2014	21.48	21.48	21.20	21.24
1628	NYSE	WRB	Tue, Sep 30, 2014	21.28	21.33	21.16	21.24
1627	NYSE	WRB	Mon, Sep 29, 2014	21.22	21.36	21.18	21.30
1626	NYSE	WRB	Fri, Sep 26, 2014	21.22	21.38	21.14	21.36
1625	NYSE	WRB	Thu, Sep 25, 2014	21.38	21.39	21.22	21.24
1624	NYSE	WRB	Wed, Sep 24, 2014	21.24	21.44	21.17	21.40
1623	NYSE	WRB	Tue, Sep 23, 2014	21.31	21.38	21.16	21.19
1622	NYSE	WRB	Mon, Sep 22, 2014	21.51	21.61	21.36	21.36
1621	NYSE	WRB	Fri, Sep 19, 2014	21.66	21.68	21.47	21.52
1620	NYSE	WRB	Thu, Sep 18, 2014	21.51	21.72	21.43	21.63
1619	NYSE	WRB	Wed, Sep 17, 2014	21.42	21.64	21.40	21.46
1618	NYSE	WRB	Tue, Sep 16, 2014	21.48	21.66	21.44	21.50
1617	NYSE	WRB	Mon, Sep 15, 2014	21.37	21.64	21.29	21.52
1616	NYSE	WRB	Fri, Sep 12, 2014	21.32	21.40	21.21	21.31
1615	NYSE	WRB	Thu, Sep 11, 2014	21.36	21.44	21.30	21.31
1614	NYSE	WRB	Wed, Sep 10, 2014	21.35	21.48	21.30	21.43
1613	NYSE	WRB	Tue, Sep 9, 2014	21.38	21.40	21.27	21.31
1612	NYSE	WRB	Mon, Sep 8, 2014	21.42	21.48	21.31	21.46
1611	NYSE	WRB	Fri, Sep 5, 2014	21.49	21.53	21.39	21.46
1610	NYSE	WRB	Thu, Sep 4, 2014	21.40	21.65	21.40	21.49
1609	NYSE	WRB	Wed, Sep 3, 2014	21.52	21.62	21.41	21.42
1608	NYSE	WRB	Tue, Sep 2, 2014	21.56	21.75	21.50	21.50
1607	NYSE	WRB	Fri, Aug 29, 2014	21.43	21.53	21.38	21.49
1606	NYSE	WRB	Thu, Aug 28, 2014	21.39	21.50	21.38	21.41
1605	NYSE	WRB	Wed, Aug 27, 2014	21.37	21.50	21.37	21.47
1604	NYSE	WRB	Tue, Aug 26, 2014	21.37	21.53	21.36	21.39
1603	NYSE	WRB	Mon, Aug 25, 2014	21.28	21.40	21.24	21.36
1602	NYSE	WRB	Fri, Aug 22, 2014	21.24	21.31	21.13	21.24
1601	NYSE	WRB	Thu, Aug 21, 2014	21.16	21.34	21.13	21.29
1600	NYSE	WRB	Wed, Aug 20, 2014	20.97	21.20	20.92	21.17
1599	NYSE	WRB	Tue, Aug 19, 2014	21.03	21.05	20.93	20.99
1598	NYSE	WRB	Mon, Aug 18, 2014	21.03	21.07	20.95	21.03
1597	NYSE	WRB	Fri, Aug 15, 2014	20.94	21.00	20.78	20.93
1596	NYSE	WRB	Thu, Aug 14, 2014	20.63	20.85	20.62	20.85
1595	NYSE	WRB	Wed, Aug 13, 2014	20.50	20.64	20.45	20.62
1594	NYSE	WRB	Tue, Aug 12, 2014	20.30	20.53	20.25	20.47
1593	NYSE	WRB	Mon, Aug 11, 2014	20.22	20.28	20.08	20.28
1592	NYSE	WRB	Fri, Aug 8, 2014	19.99	20.15	19.97	20.14
1591	NYSE	WRB	Thu, Aug 7, 2014	20.12	20.16	19.95	20.04
1590	NYSE	WRB	Wed, Aug 6, 2014	19.87	20.04	19.78	20.03
1589	NYSE	WRB	Tue, Aug 5, 2014	19.88	19.95	19.77	19.90
1588	NYSE	WRB	Mon, Aug 4, 2014	19.92	19.92	19.71	19.88
1587	NYSE	WRB	Fri, Aug 1, 2014	19.82	19.91	19.69	19.87
1586	NYSE	WRB	Thu, Jul 31, 2014	19.87	19.93	19.69	19.83
1585	NYSE	WRB	Wed, Jul 30, 2014	20.13	20.17	19.70	19.97
1584	NYSE	WRB	Tue, Jul 29, 2014	20.33	20.65	19.86	20.04
1583	NYSE	WRB	Mon, Jul 28, 2014	19.95	20.03	19.76	19.88
1582	NYSE	WRB	Fri, Jul 25, 2014	20.07	20.07	19.89	19.93
1581	NYSE	WRB	Thu, Jul 24, 2014	20.12	20.14	20.04	20.12
1580	NYSE	WRB	Wed, Jul 23, 2014	20.11	20.13	20.03	20.11
1579	NYSE	WRB	Tue, Jul 22, 2014	20.28	20.28	20.08	20.09
1578	NYSE	WRB	Mon, Jul 21, 2014	20.28	20.32	20.19	20.28
1577	NYSE	WRB	Fri, Jul 18, 2014	20.36	20.40	20.25	20.39
1576	NYSE	WRB	Thu, Jul 17, 2014	20.49	20.64	20.28	20.32
1575	NYSE	WRB	Wed, Jul 16, 2014	20.58	20.60	20.38	20.48
1574	NYSE	WRB	Tue, Jul 15, 2014	20.67	20.75	20.44	20.47
1573	NYSE	WRB	Mon, Jul 14, 2014	20.59	20.70	20.56	20.61
1572	NYSE	WRB	Fri, Jul 11, 2014	20.51	20.55	20.44	20.50
1571	NYSE	WRB	Thu, Jul 10, 2014	20.36	20.55	20.25	20.52
1570	NYSE	WRB	Wed, Jul 9, 2014	20.54	20.59	20.47	20.52
1569	NYSE	WRB	Tue, Jul 8, 2014	20.56	20.63	20.50	20.54
1568	NYSE	WRB	Mon, Jul 7, 2014	20.62	20.64	20.54	20.62
1567	NYSE	WRB	Thu, Jul 3, 2014	20.51	20.62	20.51	20.62
1566	NYSE	WRB	Wed, Jul 2, 2014	20.58	20.64	20.45	20.50
1565	NYSE	WRB	Tue, Jul 1, 2014	20.68	20.85	20.56	20.58
1564	NYSE	WRB	Mon, Jun 30, 2014	20.47	20.60	20.38	20.58
1563	NYSE	WRB	Fri, Jun 27, 2014	20.28	20.48	20.28	20.48
1562	NYSE	WRB	Thu, Jun 26, 2014	20.31	20.32	20.12	20.31
1561	NYSE	WRB	Wed, Jun 25, 2014	20.31	20.35	20.22	20.28
1560	NYSE	WRB	Tue, Jun 24, 2014	20.35	20.49	20.24	20.25
1559	NYSE	WRB	Mon, Jun 23, 2014	20.46	20.48	20.35	20.40
1558	NYSE	WRB	Fri, Jun 20, 2014	20.50	20.56	20.37	20.43
1557	NYSE	WRB	Thu, Jun 19, 2014	20.44	20.54	20.36	20.50
1556	NYSE	WRB	Wed, Jun 18, 2014	20.25	20.46	20.24	20.40
1555	NYSE	WRB	Tue, Jun 17, 2014	20.00	20.29	19.93	20.25
1554	NYSE	WRB	Mon, Jun 16, 2014	20.07	20.16	19.96	20.01
1553	NYSE	WRB	Fri, Jun 13, 2014	20.04	20.13	19.99	20.08
1552	NYSE	WRB	Thu, Jun 12, 2014	20.11	20.12	19.95	20.06
1551	NYSE	WRB	Wed, Jun 11, 2014	20.07	20.14	20.03	20.11
1550	NYSE	WRB	Tue, Jun 10, 2014	20.14	20.18	20.06	20.11
1549	NYSE	WRB	Mon, Jun 9, 2014	20.15	20.25	20.14	20.20
1548	NYSE	WRB	Fri, Jun 6, 2014	20.13	20.26	20.13	20.16
1547	NYSE	WRB	Thu, Jun 5, 2014	20.06	20.18	19.98	20.14
1546	NYSE	WRB	Wed, Jun 4, 2014	19.83	20.09	19.83	20.06
1545	NYSE	WRB	Tue, Jun 3, 2014	19.80	19.85	19.70	19.82
1544	NYSE	WRB	Mon, Jun 2, 2014	19.83	19.93	19.75	19.83
1543	NYSE	WRB	Fri, May 30, 2014	19.78	19.83	19.72	19.81
1542	NYSE	WRB	Thu, May 29, 2014	19.71	19.82	19.66	19.79
1541	NYSE	WRB	Wed, May 28, 2014	19.71	19.73	19.59	19.67
1540	NYSE	WRB	Tue, May 27, 2014	19.67	19.75	19.64	19.69
1539	NYSE	WRB	Fri, May 23, 2014	19.57	19.68	19.50	19.62
1538	NYSE	WRB	Thu, May 22, 2014	19.56	19.60	19.46	19.55
1537	NYSE	WRB	Wed, May 21, 2014	19.52	19.61	19.44	19.60
1536	NYSE	WRB	Tue, May 20, 2014	19.60	19.61	19.40	19.51
1535	NYSE	WRB	Mon, May 19, 2014	19.54	19.61	19.46	19.60
1534	NYSE	WRB	Fri, May 16, 2014	19.52	19.56	19.41	19.56
1533	NYSE	WRB	Thu, May 15, 2014	19.67	19.67	19.33	19.55
1532	NYSE	WRB	Wed, May 14, 2014	19.83	19.84	19.57	19.68
1531	NYSE	WRB	Tue, May 13, 2014	19.85	19.93	19.77	19.81
1530	NYSE	WRB	Mon, May 12, 2014	19.79	19.92	19.75	19.84
1529	NYSE	WRB	Fri, May 9, 2014	19.71	19.81	19.61	19.72
1528	NYSE	WRB	Thu, May 8, 2014	19.98	20.08	19.72	19.74
1527	NYSE	WRB	Wed, May 7, 2014	19.58	20.00	19.58	20.00
1526	NYSE	WRB	Tue, May 6, 2014	19.69	19.71	19.54	19.58
1525	NYSE	WRB	Mon, May 5, 2014	19.75	19.79	19.57	19.73
1524	NYSE	WRB	Fri, May 2, 2014	19.70	19.89	19.69	19.84
1523	NYSE	WRB	Thu, May 1, 2014	19.69	19.72	19.54	19.71
1522	NYSE	WRB	Wed, Apr 30, 2014	19.57	19.70	19.36	19.66
1521	NYSE	WRB	Tue, Apr 29, 2014	19.41	19.62	19.37	19.61
1520	NYSE	WRB	Mon, Apr 28, 2014	19.16	19.39	19.16	19.34
1519	NYSE	WRB	Fri, Apr 25, 2014	19.20	19.21	19.01	19.08
1518	NYSE	WRB	Thu, Apr 24, 2014	19.01	19.26	18.96	19.19
1517	NYSE	WRB	Wed, Apr 23, 2014	18.88	19.08	18.71	18.92
1516	NYSE	WRB	Tue, Apr 22, 2014	18.42	18.48	18.33	18.44
1515	NYSE	WRB	Mon, Apr 21, 2014	18.38	18.41	18.30	18.40
1514	NYSE	WRB	Thu, Apr 17, 2014	18.41	18.53	18.37	18.40
1513	NYSE	WRB	Wed, Apr 16, 2014	18.36	18.43	18.29	18.41
1512	NYSE	WRB	Tue, Apr 15, 2014	18.20	18.25	18.02	18.25
1511	NYSE	WRB	Mon, Apr 14, 2014	18.20	18.21	18.04	18.17
1510	NYSE	WRB	Fri, Apr 11, 2014	18.16	18.16	18.04	18.05
1509	NYSE	WRB	Thu, Apr 10, 2014	18.36	18.53	18.20	18.20
1508	NYSE	WRB	Wed, Apr 9, 2014	18.26	18.40	18.12	18.40
1507	NYSE	WRB	Tue, Apr 8, 2014	18.22	18.28	18.14	18.17
1506	NYSE	WRB	Mon, Apr 7, 2014	18.37	18.40	18.20	18.23
1505	NYSE	WRB	Fri, Apr 4, 2014	18.55	18.63	18.38	18.39
1504	NYSE	WRB	Thu, Apr 3, 2014	18.36	18.51	18.28	18.49
1503	NYSE	WRB	Wed, Apr 2, 2014	18.39	18.42	18.31	18.32
1502	NYSE	WRB	Tue, Apr 1, 2014	18.50	18.53	18.16	18.40
1501	NYSE	WRB	Mon, Mar 31, 2014	18.32	18.54	18.25	18.50
1500	NYSE	WRB	Fri, Mar 28, 2014	18.25	18.34	18.15	18.20
1499	NYSE	WRB	Thu, Mar 27, 2014	18.27	18.31	18.16	18.18
1498	NYSE	WRB	Wed, Mar 26, 2014	18.42	18.51	18.23	18.23
1497	NYSE	WRB	Tue, Mar 25, 2014	18.30	18.37	18.21	18.34
1496	NYSE	WRB	Mon, Mar 24, 2014	18.28	18.33	18.16	18.21
1495	NYSE	WRB	Fri, Mar 21, 2014	18.24	18.33	18.18	18.24
1494	NYSE	WRB	Thu, Mar 20, 2014	18.14	18.23	18.09	18.17
1493	NYSE	WRB	Wed, Mar 19, 2014	18.30	18.30	18.11	18.20
1492	NYSE	WRB	Tue, Mar 18, 2014	18.24	18.31	18.16	18.28
1491	NYSE	WRB	Mon, Mar 17, 2014	18.04	18.22	18.01	18.22
1490	NYSE	WRB	Fri, Mar 14, 2014	18.04	18.17	17.97	18.08
1489	NYSE	WRB	Thu, Mar 13, 2014	18.14	18.17	17.94	18.06
1488	NYSE	WRB	Wed, Mar 12, 2014	18.03	18.14	17.95	18.11
1487	NYSE	WRB	Tue, Mar 11, 2014	18.13	18.20	17.99	18.06
1486	NYSE	WRB	Mon, Mar 10, 2014	18.07	18.11	17.96	18.10
1485	NYSE	WRB	Fri, Mar 7, 2014	18.27	18.27	18.03	18.10
1484	NYSE	WRB	Thu, Mar 6, 2014	18.30	18.34	18.17	18.19
1483	NYSE	WRB	Wed, Mar 5, 2014	18.26	18.32	18.17	18.25
1482	NYSE	WRB	Tue, Mar 4, 2014	18.30	18.37	18.21	18.24
1481	NYSE	WRB	Mon, Mar 3, 2014	18.19	18.24	18.00	18.11
1480	NYSE	WRB	Fri, Feb 28, 2014	18.28	18.46	18.24	18.33
1479	NYSE	WRB	Thu, Feb 27, 2014	18.08	18.27	18.04	18.27
1478	NYSE	WRB	Wed, Feb 26, 2014	18.04	18.08	17.94	18.08
1477	NYSE	WRB	Tue, Feb 25, 2014	18.05	18.08	17.94	18.03
1476	NYSE	WRB	Mon, Feb 24, 2014	18.08	18.16	18.02	18.05
1475	NYSE	WRB	Fri, Feb 21, 2014	18.15	18.17	18.05	18.09
1474	NYSE	WRB	Thu, Feb 20, 2014	18.20	18.24	18.02	18.12
1473	NYSE	WRB	Wed, Feb 19, 2014	17.98	18.08	17.92	17.96
1472	NYSE	WRB	Tue, Feb 18, 2014	18.09	18.12	17.90	18.04
1471	NYSE	WRB	Fri, Feb 14, 2014	17.88	18.06	17.83	18.06
1470	NYSE	WRB	Thu, Feb 13, 2014	17.71	17.91	17.68	17.88
1469	NYSE	WRB	Wed, Feb 12, 2014	17.77	17.82	17.68	17.81
1468	NYSE	WRB	Tue, Feb 11, 2014	17.53	17.80	17.51	17.76
1467	NYSE	WRB	Mon, Feb 10, 2014	17.32	17.56	17.25	17.52
1466	NYSE	WRB	Fri, Feb 7, 2014	17.25	17.34	17.14	17.30
1465	NYSE	WRB	Thu, Feb 6, 2014	17.10	17.22	17.00	17.21
1464	NYSE	WRB	Wed, Feb 5, 2014	17.23	17.27	17.03	17.07
1463	NYSE	WRB	Tue, Feb 4, 2014	16.84	17.28	16.84	17.24
1462	NYSE	WRB	Mon, Feb 3, 2014	17.20	17.24	16.81	16.86
1461	NYSE	WRB	Fri, Jan 31, 2014	17.34	17.44	17.19	17.23
1460	NYSE	WRB	Thu, Jan 30, 2014	17.75	17.77	17.50	17.55
1459	NYSE	WRB	Wed, Jan 29, 2014	18.03	18.16	17.74	17.94
1458	NYSE	WRB	Tue, Jan 28, 2014	17.87	18.27	17.83	18.20
1457	NYSE	WRB	Mon, Jan 27, 2014	17.86	17.97	17.76	17.82
1456	NYSE	WRB	Fri, Jan 24, 2014	18.06	18.12	17.86	17.86
1455	NYSE	WRB	Thu, Jan 23, 2014	18.34	18.36	18.11	18.18
1454	NYSE	WRB	Wed, Jan 22, 2014	18.42	18.50	18.33	18.45
1453	NYSE	WRB	Tue, Jan 21, 2014	18.47	18.52	18.19	18.36
1452	NYSE	WRB	Fri, Jan 17, 2014	18.53	18.55	18.43	18.45
1451	NYSE	WRB	Thu, Jan 16, 2014	18.51	18.54	18.46	18.53
1450	NYSE	WRB	Wed, Jan 15, 2014	18.58	18.59	18.47	18.52
1449	NYSE	WRB	Tue, Jan 14, 2014	18.51	18.57	18.46	18.54
1448	NYSE	WRB	Mon, Jan 13, 2014	18.66	18.68	18.39	18.45
1447	NYSE	WRB	Fri, Jan 10, 2014	18.67	18.71	18.56	18.67
1446	NYSE	WRB	Thu, Jan 9, 2014	18.60	18.68	18.53	18.64
1445	NYSE	WRB	Wed, Jan 8, 2014	18.79	18.79	18.53	18.56
1444	NYSE	WRB	Tue, Jan 7, 2014	18.90	19.03	18.81	18.83
1443	NYSE	WRB	Mon, Jan 6, 2014	19.04	19.07	18.85	18.89
1442	NYSE	WRB	Fri, Jan 3, 2014	19.01	19.06	18.94	18.97
1441	NYSE	WRB	Thu, Jan 2, 2014	19.27	19.27	18.93	19.04
1440	NYSE	WRB	Tue, Dec 31, 2013	19.27	19.32	19.21	19.28
1439	NYSE	WRB	Mon, Dec 30, 2013	19.10	19.23	19.10	19.23
1438	NYSE	WRB	Fri, Dec 27, 2013	19.13	19.19	19.06	19.08
1437	NYSE	WRB	Thu, Dec 26, 2013	19.16	19.22	19.00	19.10
1436	NYSE	WRB	Tue, Dec 24, 2013	18.95	19.10	18.95	19.10
1435	NYSE	WRB	Mon, Dec 23, 2013	18.96	19.10	18.93	18.97
1434	NYSE	WRB	Fri, Dec 20, 2013	18.85	18.98	18.85	18.98
1433	NYSE	WRB	Thu, Dec 19, 2013	18.91	18.93	18.84	18.85
1432	NYSE	WRB	Wed, Dec 18, 2013	18.76	18.93	18.70	18.92
1431	NYSE	WRB	Tue, Dec 17, 2013	18.79	18.83	18.64	18.73
1430	NYSE	WRB	Mon, Dec 16, 2013	18.95	19.05	18.80	18.83
1429	NYSE	WRB	Fri, Dec 13, 2013	18.94	19.02	18.86	18.93
1428	NYSE	WRB	Thu, Dec 12, 2013	18.78	18.96	18.78	18.86
1427	NYSE	WRB	Wed, Dec 11, 2013	19.20	19.27	18.81	18.82
1426	NYSE	WRB	Tue, Dec 10, 2013	19.28	19.33	19.20	19.22
1425	NYSE	WRB	Mon, Dec 9, 2013	19.22	19.39	19.22	19.33
1424	NYSE	WRB	Fri, Dec 6, 2013	19.20	19.36	19.15	19.23
1423	NYSE	WRB	Thu, Dec 5, 2013	19.04	19.04	18.92	19.04
1422	NYSE	WRB	Wed, Dec 4, 2013	19.08	19.19	18.95	19.07
1421	NYSE	WRB	Tue, Dec 3, 2013	19.06	19.20	19.03	19.16
1420	NYSE	WRB	Mon, Dec 2, 2013	19.19	19.40	18.98	19.12
1419	NYSE	WRB	Fri, Nov 29, 2013	19.57	19.67	19.46	19.46
1418	NYSE	WRB	Wed, Nov 27, 2013	19.60	19.68	19.54	19.61
1417	NYSE	WRB	Tue, Nov 26, 2013	19.69	19.77	19.60	19.61
1416	NYSE	WRB	Mon, Nov 25, 2013	19.84	19.86	19.70	19.72
1415	NYSE	WRB	Fri, Nov 22, 2013	19.58	19.80	19.51	19.80
1414	NYSE	WRB	Thu, Nov 21, 2013	19.42	19.60	19.40	19.60
1413	NYSE	WRB	Wed, Nov 20, 2013	19.44	19.46	19.30	19.37
1412	NYSE	WRB	Tue, Nov 19, 2013	19.40	19.45	19.30	19.44
1411	NYSE	WRB	Mon, Nov 18, 2013	19.43	19.46	19.32	19.40
1410	NYSE	WRB	Fri, Nov 15, 2013	19.56	19.57	19.34	19.44
1409	NYSE	WRB	Thu, Nov 14, 2013	19.46	19.57	19.34	19.56
1408	NYSE	WRB	Wed, Nov 13, 2013	19.24	19.42	19.21	19.42
1407	NYSE	WRB	Tue, Nov 12, 2013	19.25	19.34	19.19	19.30
1406	NYSE	WRB	Mon, Nov 11, 2013	19.22	19.36	19.19	19.31
1405	NYSE	WRB	Fri, Nov 8, 2013	19.21	19.28	19.15	19.24
1404	NYSE	WRB	Thu, Nov 7, 2013	19.44	19.52	19.21	19.22
1403	NYSE	WRB	Wed, Nov 6, 2013	19.30	19.44	19.24	19.40
1402	NYSE	WRB	Tue, Nov 5, 2013	19.33	19.39	19.26	19.26
1401	NYSE	WRB	Mon, Nov 4, 2013	19.39	19.45	19.33	19.36
1400	NYSE	WRB	Fri, Nov 1, 2013	19.56	19.57	19.28	19.37
1399	NYSE	WRB	Thu, Oct 31, 2013	19.61	19.61	19.48	19.52
1398	NYSE	WRB	Wed, Oct 30, 2013	19.58	19.65	19.49	19.59
1397	NYSE	WRB	Tue, Oct 29, 2013	19.52	19.57	19.46	19.52
1396	NYSE	WRB	Mon, Oct 28, 2013	19.37	19.47	19.33	19.46
1395	NYSE	WRB	Fri, Oct 25, 2013	19.44	19.61	19.33	19.40
1394	NYSE	WRB	Thu, Oct 24, 2013	19.48	19.60	19.40	19.40
1393	NYSE	WRB	Wed, Oct 23, 2013	19.30	19.50	19.20	19.48
1392	NYSE	WRB	Tue, Oct 22, 2013	19.85	20.00	19.38	19.41
1391	NYSE	WRB	Mon, Oct 21, 2013	19.72	19.82	19.66	19.69
1390	NYSE	WRB	Fri, Oct 18, 2013	19.74	19.75	19.57	19.73
1389	NYSE	WRB	Thu, Oct 17, 2013	19.42	19.65	19.36	19.64
1388	NYSE	WRB	Wed, Oct 16, 2013	18.90	19.48	18.90	19.48
1387	NYSE	WRB	Tue, Oct 15, 2013	19.47	19.52	19.24	19.28
1386	NYSE	WRB	Mon, Oct 14, 2013	19.20	19.48	19.15	19.48
1385	NYSE	WRB	Fri, Oct 11, 2013	19.05	19.27	19.02	19.26
1384	NYSE	WRB	Thu, Oct 10, 2013	18.94	19.12	18.88	19.11
1383	NYSE	WRB	Wed, Oct 9, 2013	18.70	18.84	18.62	18.74
1382	NYSE	WRB	Tue, Oct 8, 2013	18.79	18.83	18.67	18.69
1381	NYSE	WRB	Mon, Oct 7, 2013	18.77	18.90	18.71	18.79
1380	NYSE	WRB	Fri, Oct 4, 2013	18.81	18.93	18.81	18.91
1379	NYSE	WRB	Thu, Oct 3, 2013	18.92	18.92	18.76	18.83
1378	NYSE	WRB	Wed, Oct 2, 2013	18.92	19.05	18.81	18.99
1377	NYSE	WRB	Tue, Oct 1, 2013	19.11	19.21	18.92	18.99
1376	NYSE	WRB	Mon, Sep 30, 2013	19.00	19.10	18.68	19.05
1375	NYSE	WRB	Fri, Sep 27, 2013	19.17	19.30	19.10	19.21
1374	NYSE	WRB	Thu, Sep 26, 2013	19.19	19.33	19.10	19.23
1373	NYSE	WRB	Wed, Sep 25, 2013	19.07	19.24	18.97	19.20
1372	NYSE	WRB	Tue, Sep 24, 2013	19.08	19.20	19.05	19.08
1371	NYSE	WRB	Mon, Sep 23, 2013	19.14	19.19	19.04	19.12
1370	NYSE	WRB	Fri, Sep 20, 2013	19.11	19.28	19.09	19.20
1369	NYSE	WRB	Thu, Sep 19, 2013	18.92	19.12	18.84	19.07
1368	NYSE	WRB	Wed, Sep 18, 2013	18.64	18.88	18.56	18.88
1367	NYSE	WRB	Tue, Sep 17, 2013	18.49	18.67	18.46	18.64
1366	NYSE	WRB	Mon, Sep 16, 2013	18.57	18.63	18.43	18.46
1365	NYSE	WRB	Fri, Sep 13, 2013	18.54	18.60	18.44	18.46
1364	NYSE	WRB	Thu, Sep 12, 2013	18.54	18.61	18.44	18.51
1363	NYSE	WRB	Wed, Sep 11, 2013	18.45	18.54	18.39	18.54
1362	NYSE	WRB	Tue, Sep 10, 2013	18.40	18.45	18.30	18.44
1361	NYSE	WRB	Mon, Sep 9, 2013	18.11	18.35	18.08	18.31
1360	NYSE	WRB	Fri, Sep 6, 2013	18.17	18.22	17.96	18.09
1359	NYSE	WRB	Thu, Sep 5, 2013	18.26	18.31	18.15	18.21
1358	NYSE	WRB	Wed, Sep 4, 2013	18.24	18.39	18.16	18.26
1357	NYSE	WRB	Tue, Sep 3, 2013	18.44	18.51	18.11	18.26
1356	NYSE	WRB	Fri, Aug 30, 2013	18.36	18.47	18.23	18.28
1355	NYSE	WRB	Thu, Aug 29, 2013	18.33	18.53	18.33	18.37
1354	NYSE	WRB	Wed, Aug 28, 2013	18.40	18.52	18.37	18.39
1353	NYSE	WRB	Tue, Aug 27, 2013	18.44	18.59	18.38	18.44
1352	NYSE	WRB	Mon, Aug 26, 2013	18.67	18.77	18.59	18.64
1351	NYSE	WRB	Fri, Aug 23, 2013	18.69	18.73	18.54	18.69
1350	NYSE	WRB	Thu, Aug 22, 2013	18.44	18.69	18.43	18.68
1349	NYSE	WRB	Wed, Aug 21, 2013	18.56	18.61	18.41	18.44
1348	NYSE	WRB	Tue, Aug 20, 2013	18.47	18.60	18.36	18.56
1347	NYSE	WRB	Mon, Aug 19, 2013	18.55	18.60	18.43	18.44
1346	NYSE	WRB	Fri, Aug 16, 2013	18.55	18.67	18.54	18.58
1345	NYSE	WRB	Thu, Aug 15, 2013	18.68	18.71	18.51	18.60
1344	NYSE	WRB	Wed, Aug 14, 2013	18.72	18.80	18.65	18.78
1343	NYSE	WRB	Tue, Aug 13, 2013	18.65	18.74	18.46	18.73
1342	NYSE	WRB	Mon, Aug 12, 2013	18.45	18.72	18.45	18.64
1341	NYSE	WRB	Fri, Aug 9, 2013	18.53	18.60	18.45	18.52
1340	NYSE	WRB	Thu, Aug 8, 2013	18.64	18.68	18.46	18.54
1339	NYSE	WRB	Wed, Aug 7, 2013	18.72	18.79	18.56	18.58
1338	NYSE	WRB	Tue, Aug 6, 2013	19.02	19.07	18.78	18.80
1337	NYSE	WRB	Mon, Aug 5, 2013	19.12	19.17	18.92	19.04
1336	NYSE	WRB	Fri, Aug 2, 2013	19.52	19.52	19.12	19.18
1335	NYSE	WRB	Thu, Aug 1, 2013	18.95	19.24	18.95	19.18
1334	NYSE	WRB	Wed, Jul 31, 2013	18.92	19.01	18.81	18.83
1333	NYSE	WRB	Tue, Jul 30, 2013	18.97	19.07	18.84	18.85
1332	NYSE	WRB	Mon, Jul 29, 2013	18.98	19.02	18.84	18.92
1331	NYSE	WRB	Fri, Jul 26, 2013	18.96	19.01	18.88	19.00
1330	NYSE	WRB	Thu, Jul 25, 2013	18.93	19.07	18.86	18.99
1329	NYSE	WRB	Wed, Jul 24, 2013	19.00	19.06	18.86	18.94
1328	NYSE	WRB	Tue, Jul 23, 2013	19.80	19.95	18.76	18.98
1327	NYSE	WRB	Mon, Jul 22, 2013	19.63	19.85	19.53	19.83
1326	NYSE	WRB	Fri, Jul 19, 2013	19.62	19.70	19.53	19.67
1325	NYSE	WRB	Thu, Jul 18, 2013	19.49	19.67	19.49	19.64
1324	NYSE	WRB	Wed, Jul 17, 2013	19.36	19.48	19.31	19.46
1323	NYSE	WRB	Tue, Jul 16, 2013	19.60	19.61	19.28	19.33
1322	NYSE	WRB	Mon, Jul 15, 2013	19.47	19.60	19.43	19.59
1321	NYSE	WRB	Fri, Jul 12, 2013	19.30	19.55	19.30	19.48
1320	NYSE	WRB	Thu, Jul 11, 2013	19.21	19.28	19.07	19.26
1319	NYSE	WRB	Wed, Jul 10, 2013	18.98	19.12	18.98	19.10
1318	NYSE	WRB	Tue, Jul 9, 2013	18.89	19.08	18.86	19.04
1317	NYSE	WRB	Mon, Jul 8, 2013	18.68	18.86	18.68	18.82
1316	NYSE	WRB	Fri, Jul 5, 2013	18.52	18.64	18.38	18.64
1315	NYSE	WRB	Wed, Jul 3, 2013	18.42	18.50	18.34	18.46
1314	NYSE	WRB	Tue, Jul 2, 2013	18.51	18.66	18.43	18.50
1313	NYSE	WRB	Mon, Jul 1, 2013	18.24	18.54	18.23	18.52
1312	NYSE	WRB	Fri, Jun 28, 2013	18.05	18.23	17.91	18.16
1311	NYSE	WRB	Thu, Jun 27, 2013	17.99	18.11	17.91	18.06
1310	NYSE	WRB	Wed, Jun 26, 2013	17.89	17.97	17.83	17.88
1309	NYSE	WRB	Tue, Jun 25, 2013	17.83	17.84	17.71	17.77
1308	NYSE	WRB	Mon, Jun 24, 2013	17.69	17.78	17.61	17.73
1307	NYSE	WRB	Fri, Jun 21, 2013	17.97	18.03	17.82	17.86
1306	NYSE	WRB	Thu, Jun 20, 2013	18.17	18.23	17.86	17.88
1305	NYSE	WRB	Wed, Jun 19, 2013	18.54	18.59	18.28	18.31
1304	NYSE	WRB	Tue, Jun 18, 2013	18.52	18.64	18.48	18.56
1303	NYSE	WRB	Mon, Jun 17, 2013	18.41	18.55	18.37	18.50
1302	NYSE	WRB	Fri, Jun 14, 2013	18.48	18.59	18.33	18.36
1301	NYSE	WRB	Thu, Jun 13, 2013	18.25	18.49	18.16	18.48
1300	NYSE	WRB	Wed, Jun 12, 2013	18.41	18.45	18.23	18.26
1299	NYSE	WRB	Tue, Jun 11, 2013	18.50	18.53	18.34	18.36
1298	NYSE	WRB	Mon, Jun 10, 2013	18.48	18.64	18.45	18.64
1297	NYSE	WRB	Fri, Jun 7, 2013	18.37	18.48	18.15	18.45
1296	NYSE	WRB	Thu, Jun 6, 2013	17.97	18.33	17.92	18.22
1295	NYSE	WRB	Wed, Jun 5, 2013	17.97	17.98	17.82	17.87
1294	NYSE	WRB	Tue, Jun 4, 2013	18.20	18.28	17.98	18.00
1293	NYSE	WRB	Mon, Jun 3, 2013	18.21	18.24	18.01	18.19
1292	NYSE	WRB	Fri, May 31, 2013	18.31	18.44	18.21	18.21
1291	NYSE	WRB	Thu, May 30, 2013	18.19	18.36	18.15	18.31
1290	NYSE	WRB	Wed, May 29, 2013	18.08	18.21	17.96	18.14
1289	NYSE	WRB	Tue, May 28, 2013	18.37	18.38	18.15	18.18
1288	NYSE	WRB	Fri, May 24, 2013	18.32	18.34	18.19	18.24
1287	NYSE	WRB	Thu, May 23, 2013	18.28	18.51	18.28	18.35
1286	NYSE	WRB	Wed, May 22, 2013	18.57	18.75	18.32	18.34
1285	NYSE	WRB	Tue, May 21, 2013	18.77	18.79	18.48	18.61
1284	NYSE	WRB	Mon, May 20, 2013	18.89	18.91	18.76	18.77
1283	NYSE	WRB	Fri, May 17, 2013	18.92	19.04	18.80	18.92
1282	NYSE	WRB	Thu, May 16, 2013	18.92	18.95	18.80	18.83
1281	NYSE	WRB	Wed, May 15, 2013	18.85	18.96	18.80	18.93
1280	NYSE	WRB	Tue, May 14, 2013	18.88	18.96	18.75	18.87
1279	NYSE	WRB	Mon, May 13, 2013	18.88	18.93	18.80	18.84
1278	NYSE	WRB	Fri, May 10, 2013	18.89	18.95	18.81	18.92
1277	NYSE	WRB	Thu, May 9, 2013	19.10	19.11	18.85	18.88
1276	NYSE	WRB	Wed, May 8, 2013	19.11	19.14	19.03	19.11
1275	NYSE	WRB	Tue, May 7, 2013	19.02	19.13	18.96	19.12
1274	NYSE	WRB	Mon, May 6, 2013	19.09	19.18	18.93	19.01
1273	NYSE	WRB	Fri, May 3, 2013	19.18	19.21	18.98	19.08
1272	NYSE	WRB	Thu, May 2, 2013	19.12	19.14	18.96	19.03
1271	NYSE	WRB	Wed, May 1, 2013	19.30	19.34	19.02	19.05
1270	NYSE	WRB	Tue, Apr 30, 2013	19.16	19.30	19.07	19.30
1269	NYSE	WRB	Mon, Apr 29, 2013	19.32	19.35	19.09	19.16
1268	NYSE	WRB	Fri, Apr 26, 2013	19.49	19.51	19.17	19.26
1267	NYSE	WRB	Thu, Apr 25, 2013	19.56	19.60	19.47	19.52
1266	NYSE	WRB	Wed, Apr 24, 2013	19.65	19.73	19.36	19.50
1265	NYSE	WRB	Tue, Apr 23, 2013	19.71	20.03	19.69	19.71
1264	NYSE	WRB	Mon, Apr 22, 2013	19.65	19.72	19.44	19.64
1263	NYSE	WRB	Fri, Apr 19, 2013	19.50	19.74	19.42	19.67
1262	NYSE	WRB	Thu, Apr 18, 2013	19.75	19.79	19.39	19.45
1261	NYSE	WRB	Wed, Apr 17, 2013	19.90	19.90	19.64	19.67
1260	NYSE	WRB	Tue, Apr 16, 2013	19.79	20.00	19.69	19.99
1259	NYSE	WRB	Mon, Apr 15, 2013	20.08	20.09	19.63	19.69
1258	NYSE	WRB	Fri, Apr 12, 2013	20.16	20.26	20.02	20.10
1257	NYSE	WRB	Thu, Apr 11, 2013	20.08	20.24	20.02	20.17
1256	NYSE	WRB	Wed, Apr 10, 2013	20.06	20.08	19.90	20.04
1255	NYSE	WRB	Tue, Apr 9, 2013	19.99	20.10	19.87	20.00
1254	NYSE	WRB	Mon, Apr 8, 2013	19.77	19.93	19.72	19.93
1253	NYSE	WRB	Fri, Apr 5, 2013	19.58	19.80	19.56	19.77
1252	NYSE	WRB	Thu, Apr 4, 2013	19.71	19.80	19.67	19.74
1251	NYSE	WRB	Wed, Apr 3, 2013	19.84	19.92	19.63	19.66
1250	NYSE	WRB	Tue, Apr 2, 2013	19.73	19.81	19.66	19.77
1249	NYSE	WRB	Mon, Apr 1, 2013	19.74	19.80	19.56	19.62
1248	NYSE	WRB	Thu, Mar 28, 2013	19.55	19.73	19.43	19.72
1247	NYSE	WRB	Wed, Mar 27, 2013	19.37	19.55	19.30	19.52
1246	NYSE	WRB	Tue, Mar 26, 2013	19.52	19.56	19.36	19.45
1245	NYSE	WRB	Mon, Mar 25, 2013	19.61	19.71	19.26	19.44
1244	NYSE	WRB	Fri, Mar 22, 2013	19.27	19.36	19.26	19.32
1243	NYSE	WRB	Thu, Mar 21, 2013	19.24	19.32	19.17	19.20
1242	NYSE	WRB	Wed, Mar 20, 2013	19.26	19.32	19.17	19.27
1241	NYSE	WRB	Tue, Mar 19, 2013	19.14	19.26	19.12	19.17
1240	NYSE	WRB	Mon, Mar 18, 2013	19.03	19.14	19.00	19.08
1239	NYSE	WRB	Fri, Mar 15, 2013	19.01	19.12	18.96	19.12
1238	NYSE	WRB	Thu, Mar 14, 2013	18.85	19.02	18.74	19.02
1237	NYSE	WRB	Wed, Mar 13, 2013	18.82	18.89	18.77	18.80
1236	NYSE	WRB	Tue, Mar 12, 2013	18.76	18.81	18.72	18.75
1235	NYSE	WRB	Mon, Mar 11, 2013	18.79	18.85	18.65	18.73
1234	NYSE	WRB	Fri, Mar 8, 2013	18.73	18.80	18.58	18.73
1233	NYSE	WRB	Thu, Mar 7, 2013	18.68	18.73	18.63	18.68
1232	NYSE	WRB	Wed, Mar 6, 2013	18.64	18.72	18.54	18.65
1231	NYSE	WRB	Tue, Mar 5, 2013	18.48	18.73	18.42	18.62
1230	NYSE	WRB	Mon, Mar 4, 2013	18.48	18.52	18.26	18.44
1229	NYSE	WRB	Fri, Mar 1, 2013	18.38	18.53	18.27	18.48
1228	NYSE	WRB	Thu, Feb 28, 2013	18.54	18.67	18.44	18.44
1227	NYSE	WRB	Wed, Feb 27, 2013	18.47	18.60	18.43	18.56
1226	NYSE	WRB	Tue, Feb 26, 2013	18.37	18.56	18.32	18.49
1225	NYSE	WRB	Mon, Feb 25, 2013	18.72	18.76	18.30	18.30
1224	NYSE	WRB	Fri, Feb 22, 2013	18.60	18.71	18.60	18.71
1223	NYSE	WRB	Thu, Feb 21, 2013	18.32	18.61	18.32	18.56
1222	NYSE	WRB	Wed, Feb 20, 2013	18.50	18.59	18.32	18.32
1221	NYSE	WRB	Tue, Feb 19, 2013	18.50	18.62	18.44	18.52
1220	NYSE	WRB	Fri, Feb 15, 2013	18.50	18.53	18.40	18.48
1219	NYSE	WRB	Thu, Feb 14, 2013	18.46	18.58	18.46	18.51
1218	NYSE	WRB	Wed, Feb 13, 2013	18.50	18.54	18.42	18.53
1217	NYSE	WRB	Tue, Feb 12, 2013	18.39	18.49	18.33	18.48
1216	NYSE	WRB	Mon, Feb 11, 2013	18.41	18.42	18.33	18.39
1215	NYSE	WRB	Fri, Feb 8, 2013	18.50	18.52	18.33	18.42
1214	NYSE	WRB	Thu, Feb 7, 2013	18.49	18.57	18.39	18.50
1213	NYSE	WRB	Wed, Feb 6, 2013	18.32	18.43	18.31	18.42
1212	NYSE	WRB	Tue, Feb 5, 2013	18.33	18.48	18.28	18.33
1211	NYSE	WRB	Mon, Feb 4, 2013	18.45	18.48	18.26	18.30
1210	NYSE	WRB	Fri, Feb 1, 2013	18.43	18.67	18.37	18.45
1209	NYSE	WRB	Thu, Jan 31, 2013	18.12	18.36	18.10	18.30
1208	NYSE	WRB	Wed, Jan 30, 2013	18.31	18.31	18.05	18.10
1207	NYSE	WRB	Tue, Jan 29, 2013	18.28	18.53	18.13	18.28
1206	NYSE	WRB	Mon, Jan 28, 2013	18.51	18.52	18.20	18.25
1205	NYSE	WRB	Fri, Jan 25, 2013	18.52	18.52	18.37	18.47
1204	NYSE	WRB	Thu, Jan 24, 2013	18.41	18.68	18.41	18.46
1203	NYSE	WRB	Wed, Jan 23, 2013	18.27	18.43	18.22	18.37
1202	NYSE	WRB	Tue, Jan 22, 2013	17.92	18.41	17.90	18.35
1201	NYSE	WRB	Fri, Jan 18, 2013	17.72	17.88	17.69	17.85
1200	NYSE	WRB	Thu, Jan 17, 2013	17.62	17.75	17.56	17.70
1199	NYSE	WRB	Wed, Jan 16, 2013	17.59	17.64	17.54	17.61
1198	NYSE	WRB	Tue, Jan 15, 2013	17.44	17.65	17.44	17.64
1197	NYSE	WRB	Mon, Jan 14, 2013	17.46	17.57	17.44	17.55
1196	NYSE	WRB	Fri, Jan 11, 2013	17.47	17.56	17.42	17.48
1195	NYSE	WRB	Thu, Jan 10, 2013	17.53	17.61	17.45	17.47
1194	NYSE	WRB	Wed, Jan 9, 2013	17.44	17.50	17.37	17.43
1193	NYSE	WRB	Tue, Jan 8, 2013	17.33	17.40	17.32	17.39
1192	NYSE	WRB	Mon, Jan 7, 2013	17.27	17.38	17.26	17.34
1191	NYSE	WRB	Fri, Jan 4, 2013	17.26	17.36	17.25	17.35
1190	NYSE	WRB	Thu, Jan 3, 2013	17.18	17.32	17.14	17.26
1189	NYSE	WRB	Wed, Jan 2, 2013	17.00	17.17	16.90	17.16
1188	NYSE	WRB	Mon, Dec 31, 2012	16.72	16.78	16.57	16.77
1187	NYSE	WRB	Fri, Dec 28, 2012	16.73	16.82	16.66	16.72
1186	NYSE	WRB	Thu, Dec 27, 2012	16.93	16.93	16.62	16.76
1185	NYSE	WRB	Wed, Dec 26, 2012	17.15	17.17	16.84	16.90
1184	NYSE	WRB	Mon, Dec 24, 2012	17.15	17.20	17.08	17.16
1183	NYSE	WRB	Fri, Dec 21, 2012	17.27	17.36	17.15	17.18
1182	NYSE	WRB	Thu, Dec 20, 2012	16.95	17.40	16.95	17.40
1181	NYSE	WRB	Wed, Dec 19, 2012	17.44	17.53	17.32	17.36
1180	NYSE	WRB	Tue, Dec 18, 2012	17.57	17.60	17.23	17.36
1179	NYSE	WRB	Mon, Dec 17, 2012	17.05	17.56	17.05	17.56
1178	NYSE	WRB	Fri, Dec 14, 2012	17.42	17.50	17.28	17.28
1177	NYSE	WRB	Thu, Dec 13, 2012	17.58	17.59	17.42	17.43
1176	NYSE	WRB	Wed, Dec 12, 2012	17.64	17.68	17.52	17.54
1175	NYSE	WRB	Tue, Dec 11, 2012	17.77	17.78	17.56	17.58
1174	NYSE	WRB	Mon, Dec 10, 2012	17.66	17.76	17.57	17.66
1173	NYSE	WRB	Fri, Dec 7, 2012	17.72	17.76	17.64	17.68
1172	NYSE	WRB	Thu, Dec 6, 2012	17.82	17.95	17.65	17.68
1171	NYSE	WRB	Wed, Dec 5, 2012	17.64	17.91	17.61	17.87
1170	NYSE	WRB	Tue, Dec 4, 2012	17.64	17.70	17.56	17.62
1169	NYSE	WRB	Mon, Dec 3, 2012	17.69	17.73	17.50	17.66
1168	NYSE	WRB	Fri, Nov 30, 2012	17.60	17.67	17.52	17.67
1167	NYSE	WRB	Thu, Nov 29, 2012	17.67	17.72	17.55	17.62
1166	NYSE	WRB	Wed, Nov 28, 2012	17.55	17.62	17.36	17.60
1165	NYSE	WRB	Tue, Nov 27, 2012	17.64	17.72	17.56	17.57
1164	NYSE	WRB	Mon, Nov 26, 2012	17.68	17.89	17.60	17.68
1163	NYSE	WRB	Fri, Nov 23, 2012	17.76	17.80	17.69	17.80
1162	NYSE	WRB	Wed, Nov 21, 2012	17.56	17.70	17.45	17.69
1161	NYSE	WRB	Tue, Nov 20, 2012	17.42	17.55	17.33	17.54
1160	NYSE	WRB	Mon, Nov 19, 2012	17.33	17.48	17.31	17.42
1159	NYSE	WRB	Fri, Nov 16, 2012	17.13	17.25	17.07	17.24
1158	NYSE	WRB	Thu, Nov 15, 2012	17.12	17.27	17.08	17.16
1157	NYSE	WRB	Wed, Nov 14, 2012	17.16	17.25	17.05	17.08
1156	NYSE	WRB	Tue, Nov 13, 2012	17.11	17.33	17.11	17.14
1155	NYSE	WRB	Mon, Nov 12, 2012	17.29	17.31	17.11	17.21
1154	NYSE	WRB	Fri, Nov 9, 2012	17.15	17.40	17.08	17.30
1153	NYSE	WRB	Thu, Nov 8, 2012	17.06	17.31	17.00	17.28
1152	NYSE	WRB	Wed, Nov 7, 2012	17.05	17.15	16.89	17.10
1151	NYSE	WRB	Tue, Nov 6, 2012	17.20	17.32	17.17	17.21
1150	NYSE	WRB	Mon, Nov 5, 2012	16.98	17.16	16.81	17.13
1149	NYSE	WRB	Fri, Nov 2, 2012	17.37	17.37	17.01	17.02
1148	NYSE	WRB	Thu, Nov 1, 2012	17.29	17.52	17.19	17.34
1147	NYSE	WRB	Wed, Oct 31, 2012	16.92	17.49	16.92	17.28
1146	NYSE	WRB	Fri, Oct 26, 2012	17.60	17.63	17.35	17.42
1145	NYSE	WRB	Thu, Oct 25, 2012	17.76	17.82	17.47	17.56
1144	NYSE	WRB	Wed, Oct 24, 2012	17.73	17.85	17.64	17.66
1143	NYSE	WRB	Tue, Oct 23, 2012	17.29	17.72	17.16	17.66
1142	NYSE	WRB	Mon, Oct 22, 2012	17.30	17.39	17.17	17.25
1141	NYSE	WRB	Fri, Oct 19, 2012	17.54	17.54	17.30	17.32
1140	NYSE	WRB	Thu, Oct 18, 2012	17.17	17.60	17.11	17.56
1139	NYSE	WRB	Wed, Oct 17, 2012	17.01	17.15	16.92	17.11
1138	NYSE	WRB	Tue, Oct 16, 2012	16.64	16.96	16.64	16.96
1137	NYSE	WRB	Mon, Oct 15, 2012	16.44	16.59	16.44	16.59
1136	NYSE	WRB	Fri, Oct 12, 2012	16.68	16.70	16.42	16.42
1135	NYSE	WRB	Thu, Oct 11, 2012	16.77	16.85	16.67	16.68
1134	NYSE	WRB	Wed, Oct 10, 2012	16.62	16.75	16.61	16.70
1133	NYSE	WRB	Tue, Oct 9, 2012	16.82	16.82	16.56	16.61
1132	NYSE	WRB	Mon, Oct 8, 2012	16.68	16.80	16.60	16.77
1131	NYSE	WRB	Fri, Oct 5, 2012	16.62	16.85	16.62	16.75
1130	NYSE	WRB	Thu, Oct 4, 2012	16.52	16.58	16.42	16.58
1129	NYSE	WRB	Wed, Oct 3, 2012	16.46	16.56	16.42	16.48
1128	NYSE	WRB	Tue, Oct 2, 2012	16.43	16.65	16.36	16.46
1127	NYSE	WRB	Mon, Oct 1, 2012	16.61	16.76	16.55	16.62
1126	NYSE	WRB	Fri, Sep 28, 2012	16.60	16.77	16.52	16.66
1125	NYSE	WRB	Thu, Sep 27, 2012	16.50	16.63	16.40	16.62
1124	NYSE	WRB	Wed, Sep 26, 2012	16.40	16.57	16.38	16.44
1123	NYSE	WRB	Tue, Sep 25, 2012	16.73	16.93	16.46	16.47
1122	NYSE	WRB	Mon, Sep 24, 2012	16.68	16.75	16.65	16.68
1121	NYSE	WRB	Fri, Sep 21, 2012	16.81	16.86	16.68	16.72
1120	NYSE	WRB	Thu, Sep 20, 2012	16.72	16.74	16.66	16.70
1119	NYSE	WRB	Wed, Sep 19, 2012	16.84	16.90	16.79	16.79
1118	NYSE	WRB	Tue, Sep 18, 2012	16.90	16.95	16.80	16.86
1117	NYSE	WRB	Mon, Sep 17, 2012	17.08	17.20	16.89	16.90
1116	NYSE	WRB	Fri, Sep 14, 2012	16.87	17.12	16.84	17.11
1115	NYSE	WRB	Thu, Sep 13, 2012	16.78	16.97	16.72	16.87
1114	NYSE	WRB	Wed, Sep 12, 2012	16.79	16.82	16.67	16.79
1113	NYSE	WRB	Tue, Sep 11, 2012	16.69	16.84	16.64	16.68
1112	NYSE	WRB	Mon, Sep 10, 2012	16.56	16.72	16.56	16.72
1111	NYSE	WRB	Fri, Sep 7, 2012	17.01	17.02	16.72	16.75
1110	NYSE	WRB	Thu, Sep 6, 2012	16.90	17.08	16.89	16.99
1109	NYSE	WRB	Wed, Sep 5, 2012	16.84	16.90	16.75	16.81
1108	NYSE	WRB	Tue, Sep 4, 2012	16.58	16.87	16.51	16.86
1107	NYSE	WRB	Fri, Aug 31, 2012	16.61	16.85	16.54	16.61
1106	NYSE	WRB	Thu, Aug 30, 2012	16.49	16.59	16.48	16.53
1105	NYSE	WRB	Wed, Aug 29, 2012	16.53	16.61	16.51	16.55
1104	NYSE	WRB	Tue, Aug 28, 2012	16.58	16.68	16.52	16.53
1103	NYSE	WRB	Mon, Aug 27, 2012	16.58	16.64	16.55	16.57
1102	NYSE	WRB	Fri, Aug 24, 2012	16.45	16.62	16.41	16.58
1101	NYSE	WRB	Thu, Aug 23, 2012	16.49	16.55	16.42	16.45
1100	NYSE	WRB	Wed, Aug 22, 2012	16.64	16.69	16.52	16.55
1099	NYSE	WRB	Tue, Aug 21, 2012	16.78	16.78	16.64	16.69
1098	NYSE	WRB	Mon, Aug 20, 2012	16.84	16.91	16.69	16.75
1097	NYSE	WRB	Fri, Aug 17, 2012	16.67	16.84	16.60	16.83
1096	NYSE	WRB	Thu, Aug 16, 2012	16.75	16.76	16.60	16.70
1095	NYSE	WRB	Wed, Aug 15, 2012	16.61	16.77	16.58	16.72
1094	NYSE	WRB	Tue, Aug 14, 2012	16.55	16.69	16.54	16.59
1093	NYSE	WRB	Mon, Aug 13, 2012	16.56	16.60	16.38	16.50
1092	NYSE	WRB	Fri, Aug 10, 2012	16.53	16.58	16.38	16.55
1091	NYSE	WRB	Thu, Aug 9, 2012	16.53	16.64	16.04	16.54
1090	NYSE	WRB	Wed, Aug 8, 2012	16.47	16.63	16.44	16.55
1089	NYSE	WRB	Tue, Aug 7, 2012	16.46	16.53	16.37	16.48
1088	NYSE	WRB	Mon, Aug 6, 2012	16.53	16.61	16.26	16.40
1087	NYSE	WRB	Fri, Aug 3, 2012	16.50	16.53	16.39	16.48
1086	NYSE	WRB	Thu, Aug 2, 2012	16.16	16.37	16.11	16.36
1085	NYSE	WRB	Wed, Aug 1, 2012	16.36	16.39	16.20	16.27
1084	NYSE	WRB	Tue, Jul 31, 2012	16.40	16.41	16.23	16.28
1083	NYSE	WRB	Mon, Jul 30, 2012	16.44	16.52	16.33	16.45
1082	NYSE	WRB	Fri, Jul 27, 2012	16.38	16.52	16.29	16.45
1081	NYSE	WRB	Thu, Jul 26, 2012	16.57	16.60	16.23	16.26
1080	NYSE	WRB	Wed, Jul 25, 2012	16.58	16.58	16.22	16.44
1079	NYSE	WRB	Tue, Jul 24, 2012	16.72	16.78	16.46	16.55
1078	NYSE	WRB	Mon, Jul 23, 2012	16.51	16.81	16.43	16.78
1077	NYSE	WRB	Fri, Jul 20, 2012	17.00	17.00	16.60	16.64
1076	NYSE	WRB	Thu, Jul 19, 2012	17.34	17.38	16.96	16.99
1075	NYSE	WRB	Wed, Jul 18, 2012	17.45	17.54	17.29	17.32
1074	NYSE	WRB	Tue, Jul 17, 2012	17.52	17.56	17.39	17.45
1073	NYSE	WRB	Mon, Jul 16, 2012	17.49	17.53	17.40	17.43
1072	NYSE	WRB	Fri, Jul 13, 2012	17.31	17.52	17.31	17.49
1071	NYSE	WRB	Thu, Jul 12, 2012	17.10	17.38	16.96	17.32
1070	NYSE	WRB	Wed, Jul 11, 2012	17.26	17.28	17.08	17.13
1069	NYSE	WRB	Tue, Jul 10, 2012	17.30	17.34	17.18	17.28
1068	NYSE	WRB	Mon, Jul 9, 2012	17.36	17.39	17.15	17.25
1067	NYSE	WRB	Fri, Jul 6, 2012	17.32	17.43	17.22	17.38
1066	NYSE	WRB	Thu, Jul 5, 2012	17.55	17.59	17.40	17.49
1065	NYSE	WRB	Tue, Jul 3, 2012	17.48	17.57	17.43	17.55
1064	NYSE	WRB	Mon, Jul 2, 2012	17.35	17.48	17.31	17.46
1063	NYSE	WRB	Fri, Jun 29, 2012	17.12	17.32	17.07	17.30
1062	NYSE	WRB	Thu, Jun 28, 2012	16.62	16.92	16.53	16.92
1061	NYSE	WRB	Wed, Jun 27, 2012	16.59	16.75	16.56	16.71
1060	NYSE	WRB	Tue, Jun 26, 2012	16.45	16.62	16.39	16.58
1059	NYSE	WRB	Mon, Jun 25, 2012	16.40	16.51	16.26	16.45
1058	NYSE	WRB	Fri, Jun 22, 2012	16.46	16.65	16.44	16.52
1057	NYSE	WRB	Thu, Jun 21, 2012	16.76	16.85	16.44	16.45
1056	NYSE	WRB	Wed, Jun 20, 2012	16.72	16.86	16.68	16.71
1055	NYSE	WRB	Tue, Jun 19, 2012	16.61	16.80	16.59	16.75
1054	NYSE	WRB	Mon, Jun 18, 2012	16.64	16.82	16.58	16.60
1053	NYSE	WRB	Fri, Jun 15, 2012	17.01	17.04	16.71	16.71
1052	NYSE	WRB	Thu, Jun 14, 2012	16.84	17.04	16.83	17.01
1051	NYSE	WRB	Wed, Jun 13, 2012	16.93	17.07	16.83	16.85
1050	NYSE	WRB	Tue, Jun 12, 2012	16.92	16.99	16.84	16.96
1049	NYSE	WRB	Mon, Jun 11, 2012	17.13	17.20	16.87	16.88
1048	NYSE	WRB	Fri, Jun 8, 2012	16.87	17.02	16.80	17.02
1047	NYSE	WRB	Thu, Jun 7, 2012	16.97	17.10	16.90	16.95
1046	NYSE	WRB	Wed, Jun 6, 2012	16.68	16.86	16.65	16.82
1045	NYSE	WRB	Tue, Jun 5, 2012	16.62	16.68	16.56	16.58
1044	NYSE	WRB	Mon, Jun 4, 2012	16.88	16.88	16.64	16.64
1043	NYSE	WRB	Fri, Jun 1, 2012	16.84	17.00	16.78	16.88
1042	NYSE	WRB	Thu, May 31, 2012	16.98	17.16	16.90	17.03
1041	NYSE	WRB	Wed, May 30, 2012	17.17	17.17	16.95	16.96
1040	NYSE	WRB	Tue, May 29, 2012	17.35	17.41	17.18	17.28
1039	NYSE	WRB	Fri, May 25, 2012	17.37	17.40	17.14	17.20
1038	NYSE	WRB	Thu, May 24, 2012	17.26	17.34	17.13	17.33
1037	NYSE	WRB	Wed, May 23, 2012	17.00	17.25	16.96	17.21
1036	NYSE	WRB	Tue, May 22, 2012	17.04	17.13	16.94	17.09
1035	NYSE	WRB	Mon, May 21, 2012	16.81	17.03	16.77	16.99
1034	NYSE	WRB	Fri, May 18, 2012	17.10	17.10	16.79	16.81
1033	NYSE	WRB	Thu, May 17, 2012	17.26	17.32	17.05	17.05
1032	NYSE	WRB	Wed, May 16, 2012	17.41	17.41	17.27	17.28
1031	NYSE	WRB	Tue, May 15, 2012	17.24	17.42	17.24	17.34
1030	NYSE	WRB	Mon, May 14, 2012	17.18	17.32	17.14	17.22
1029	NYSE	WRB	Fri, May 11, 2012	17.22	17.46	17.16	17.33
1028	NYSE	WRB	Thu, May 10, 2012	17.30	17.39	17.21	17.33
1027	NYSE	WRB	Wed, May 9, 2012	17.22	17.29	17.16	17.16
1026	NYSE	WRB	Tue, May 8, 2012	17.10	17.32	17.02	17.32
1025	NYSE	WRB	Mon, May 7, 2012	17.09	17.19	17.05	17.17
1024	NYSE	WRB	Fri, May 4, 2012	17.05	17.14	16.96	17.09
1023	NYSE	WRB	Thu, May 3, 2012	17.07	17.14	17.07	17.13
1022	NYSE	WRB	Wed, May 2, 2012	16.87	17.04	16.82	17.02
1021	NYSE	WRB	Tue, May 1, 2012	16.80	17.00	16.76	16.96
1020	NYSE	WRB	Mon, Apr 30, 2012	16.76	16.77	16.68	16.74
1019	NYSE	WRB	Fri, Apr 27, 2012	16.87	16.87	16.59	16.75
1018	NYSE	WRB	Thu, Apr 26, 2012	16.67	16.81	16.54	16.77
1017	NYSE	WRB	Wed, Apr 25, 2012	16.61	16.75	16.54	16.68
1016	NYSE	WRB	Tue, Apr 24, 2012	16.75	16.92	16.61	16.62
1015	NYSE	WRB	Mon, Apr 23, 2012	16.69	16.76	16.52	16.70
1014	NYSE	WRB	Fri, Apr 20, 2012	16.83	16.89	16.75	16.84
1013	NYSE	WRB	Thu, Apr 19, 2012	16.51	16.97	16.51	16.81
1012	NYSE	WRB	Wed, Apr 18, 2012	16.59	16.61	16.45	16.48
1011	NYSE	WRB	Tue, Apr 17, 2012	16.22	16.66	16.22	16.61
1010	NYSE	WRB	Mon, Apr 16, 2012	16.29	16.46	16.28	16.40
1009	NYSE	WRB	Fri, Apr 13, 2012	16.41	16.44	16.24	16.24
1008	NYSE	WRB	Thu, Apr 12, 2012	16.24	16.44	16.13	16.43
1007	NYSE	WRB	Wed, Apr 11, 2012	16.10	16.22	16.03	16.20
1006	NYSE	WRB	Tue, Apr 10, 2012	16.10	16.12	15.95	15.99
1005	NYSE	WRB	Mon, Apr 9, 2012	16.05	16.11	15.95	16.10
1004	NYSE	WRB	Thu, Apr 5, 2012	16.24	16.27	16.13	16.18
1003	NYSE	WRB	Wed, Apr 4, 2012	16.24	16.42	16.18	16.33
1002	NYSE	WRB	Tue, Apr 3, 2012	16.18	16.34	16.15	16.34
1001	NYSE	WRB	Mon, Apr 2, 2012	16.08	16.28	16.08	16.15
1000	NYSE	WRB	Fri, Mar 30, 2012	16.24	16.27	16.05	16.05
999	NYSE	WRB	Thu, Mar 29, 2012	16.10	16.18	16.03	16.15
998	NYSE	WRB	Wed, Mar 28, 2012	16.11	16.23	16.09	16.17
997	NYSE	WRB	Tue, Mar 27, 2012	16.04	16.11	16.00	16.08
996	NYSE	WRB	Mon, Mar 26, 2012	15.94	16.02	15.90	16.02
995	NYSE	WRB	Fri, Mar 23, 2012	15.69	15.80	15.60	15.80
994	NYSE	WRB	Thu, Mar 22, 2012	15.83	15.91	15.57	15.67
993	NYSE	WRB	Wed, Mar 21, 2012	16.08	16.12	15.85	15.88
992	NYSE	WRB	Tue, Mar 20, 2012	15.90	16.12	15.88	16.07
991	NYSE	WRB	Mon, Mar 19, 2012	16.36	16.36	15.89	15.93
990	NYSE	WRB	Fri, Mar 16, 2012	15.95	16.02	15.74	15.75
989	NYSE	WRB	Thu, Mar 15, 2012	15.94	15.99	15.82	15.93
988	NYSE	WRB	Wed, Mar 14, 2012	16.15	16.15	15.90	15.94
987	NYSE	WRB	Tue, Mar 13, 2012	15.88	16.13	15.82	16.12
986	NYSE	WRB	Mon, Mar 12, 2012	15.80	15.89	15.78	15.79
985	NYSE	WRB	Fri, Mar 9, 2012	15.67	15.78	15.63	15.77
984	NYSE	WRB	Thu, Mar 8, 2012	15.59	15.65	15.40	15.64
983	NYSE	WRB	Wed, Mar 7, 2012	15.48	15.55	15.36	15.52
982	NYSE	WRB	Tue, Mar 6, 2012	15.69	15.73	15.46	15.46
981	NYSE	WRB	Mon, Mar 5, 2012	15.71	15.85	15.59	15.83
980	NYSE	WRB	Fri, Mar 2, 2012	15.90	15.90	15.61	15.72
979	NYSE	WRB	Thu, Mar 1, 2012	15.89	16.07	15.82	15.92
978	NYSE	WRB	Wed, Feb 29, 2012	15.96	16.03	15.87	15.89
977	NYSE	WRB	Tue, Feb 28, 2012	15.98	16.00	15.87	15.94
976	NYSE	WRB	Mon, Feb 27, 2012	15.99	16.11	15.87	16.00
975	NYSE	WRB	Fri, Feb 24, 2012	16.17	16.20	16.08	16.11
974	NYSE	WRB	Thu, Feb 23, 2012	15.96	16.14	15.91	16.14
973	NYSE	WRB	Wed, Feb 22, 2012	15.84	16.19	15.84	15.99
972	NYSE	WRB	Tue, Feb 21, 2012	16.20	16.22	16.09	16.22
971	NYSE	WRB	Fri, Feb 17, 2012	16.22	16.28	16.08	16.20
970	NYSE	WRB	Thu, Feb 16, 2012	16.09	16.35	16.09	16.23
969	NYSE	WRB	Wed, Feb 15, 2012	16.15	16.26	16.04	16.08
968	NYSE	WRB	Tue, Feb 14, 2012	16.17	16.30	16.00	16.07
967	NYSE	WRB	Mon, Feb 13, 2012	16.22	16.32	16.13	16.24
966	NYSE	WRB	Fri, Feb 10, 2012	15.95	16.14	15.89	16.09
965	NYSE	WRB	Thu, Feb 9, 2012	15.98	16.16	15.97	16.10
964	NYSE	WRB	Wed, Feb 8, 2012	16.10	16.11	15.96	15.98
963	NYSE	WRB	Tue, Feb 7, 2012	15.97	16.18	15.96	16.10
962	NYSE	WRB	Mon, Feb 6, 2012	16.13	16.21	15.96	16.02
961	NYSE	WRB	Fri, Feb 3, 2012	16.14	16.22	16.01	16.16
960	NYSE	WRB	Thu, Feb 2, 2012	16.11	16.15	15.94	16.03
959	NYSE	WRB	Wed, Feb 1, 2012	15.36	16.17	15.28	16.08
958	NYSE	WRB	Tue, Jan 31, 2012	15.44	15.51	15.16	15.23
957	NYSE	WRB	Mon, Jan 30, 2012	15.18	15.44	15.01	15.36
956	NYSE	WRB	Fri, Jan 27, 2012	15.51	15.56	15.22	15.27
955	NYSE	WRB	Thu, Jan 26, 2012	15.57	15.61	15.50	15.59
954	NYSE	WRB	Wed, Jan 25, 2012	15.27	15.60	15.22	15.50
953	NYSE	WRB	Tue, Jan 24, 2012	15.41	15.48	15.26	15.29
952	NYSE	WRB	Mon, Jan 23, 2012	15.51	15.64	15.45	15.64
951	NYSE	WRB	Fri, Jan 20, 2012	15.43	15.56	15.41	15.51
950	NYSE	WRB	Thu, Jan 19, 2012	15.44	15.48	15.29	15.46
949	NYSE	WRB	Wed, Jan 18, 2012	15.24	15.43	15.20	15.42
948	NYSE	WRB	Tue, Jan 17, 2012	15.26	15.37	15.18	15.24
947	NYSE	WRB	Fri, Jan 13, 2012	15.38	15.40	15.15	15.23
946	NYSE	WRB	Thu, Jan 12, 2012	15.56	15.61	15.46	15.51
945	NYSE	WRB	Wed, Jan 11, 2012	15.47	15.54	15.42	15.52
944	NYSE	WRB	Tue, Jan 10, 2012	15.54	15.58	15.45	15.55
943	NYSE	WRB	Mon, Jan 9, 2012	15.32	15.46	15.30	15.44
942	NYSE	WRB	Fri, Jan 6, 2012	15.25	15.52	15.18	15.32
941	NYSE	WRB	Thu, Jan 5, 2012	14.99	15.26	14.82	15.25
940	NYSE	WRB	Wed, Jan 4, 2012	15.13	15.19	15.00	15.04
939	NYSE	WRB	Tue, Jan 3, 2012	15.50	15.51	15.18	15.21
938	NYSE	WRB	Fri, Dec 30, 2011	15.32	15.36	15.27	15.28
937	NYSE	WRB	Thu, Dec 29, 2011	15.24	15.36	15.24	15.35
936	NYSE	WRB	Wed, Dec 28, 2011	15.39	15.43	15.19	15.20
935	NYSE	WRB	Tue, Dec 27, 2011	15.16	15.49	15.16	15.39
934	NYSE	WRB	Fri, Dec 23, 2011	15.16	15.20	15.10	15.16
933	NYSE	WRB	Thu, Dec 22, 2011	15.10	15.21	15.04	15.11
932	NYSE	WRB	Wed, Dec 21, 2011	14.94	15.15	14.89	15.04
931	NYSE	WRB	Tue, Dec 20, 2011	14.81	15.05	14.80	14.93
930	NYSE	WRB	Mon, Dec 19, 2011	14.73	14.85	14.65	14.67
929	NYSE	WRB	Fri, Dec 16, 2011	14.74	14.89	14.65	14.72
928	NYSE	WRB	Thu, Dec 15, 2011	14.80	14.80	14.68	14.71
927	NYSE	WRB	Wed, Dec 14, 2011	14.49	14.73	14.47	14.65
926	NYSE	WRB	Tue, Dec 13, 2011	14.74	14.75	14.50	14.56
925	NYSE	WRB	Mon, Dec 12, 2011	14.74	14.75	14.58	14.66
924	NYSE	WRB	Fri, Dec 9, 2011	14.75	14.91	14.72	14.87
923	NYSE	WRB	Thu, Dec 8, 2011	14.78	14.82	14.66	14.69
922	NYSE	WRB	Wed, Dec 7, 2011	14.76	14.89	14.64	14.85
921	NYSE	WRB	Tue, Dec 6, 2011	14.80	14.93	14.75	14.81
920	NYSE	WRB	Mon, Dec 5, 2011	14.93	15.00	14.65	14.76
919	NYSE	WRB	Fri, Dec 2, 2011	14.80	14.96	14.68	14.74
918	NYSE	WRB	Thu, Dec 1, 2011	15.09	15.09	14.76	14.77
917	NYSE	WRB	Wed, Nov 30, 2011	14.92	15.17	14.81	15.16
916	NYSE	WRB	Tue, Nov 29, 2011	14.69	14.73	14.56	14.58
915	NYSE	WRB	Mon, Nov 28, 2011	15.03	15.04	14.58	14.69
914	NYSE	WRB	Fri, Nov 25, 2011	14.37	14.73	14.36	14.69
913	NYSE	WRB	Wed, Nov 23, 2011	14.67	14.68	14.37	14.37
912	NYSE	WRB	Tue, Nov 22, 2011	14.71	14.89	14.70	14.79
911	NYSE	WRB	Mon, Nov 21, 2011	14.84	14.88	14.72	14.75
910	NYSE	WRB	Fri, Nov 18, 2011	15.07	15.09	14.94	15.01
909	NYSE	WRB	Thu, Nov 17, 2011	15.18	15.19	14.93	14.98
908	NYSE	WRB	Wed, Nov 16, 2011	15.41	15.49	15.19	15.20
907	NYSE	WRB	Tue, Nov 15, 2011	15.50	15.64	15.40	15.59
906	NYSE	WRB	Mon, Nov 14, 2011	15.66	15.73	15.51	15.53
905	NYSE	WRB	Fri, Nov 11, 2011	15.60	15.84	15.60	15.76
904	NYSE	WRB	Thu, Nov 10, 2011	15.55	15.61	15.35	15.45
903	NYSE	WRB	Wed, Nov 9, 2011	15.58	15.74	15.37	15.40
902	NYSE	WRB	Tue, Nov 8, 2011	15.66	15.88	15.60	15.86
901	NYSE	WRB	Mon, Nov 7, 2011	15.57	15.62	15.35	15.55
900	NYSE	WRB	Fri, Nov 4, 2011	15.50	15.60	15.32	15.54
899	NYSE	WRB	Thu, Nov 3, 2011	15.47	15.60	15.32	15.58
898	NYSE	WRB	Wed, Nov 2, 2011	15.24	15.37	15.13	15.33
897	NYSE	WRB	Tue, Nov 1, 2011	15.18	15.40	14.97	14.99
896	NYSE	WRB	Mon, Oct 31, 2011	15.42	15.68	15.36	15.47
895	NYSE	WRB	Fri, Oct 28, 2011	15.64	15.70	15.56	15.61
894	NYSE	WRB	Thu, Oct 27, 2011	15.66	16.02	15.36	15.61
893	NYSE	WRB	Wed, Oct 26, 2011	14.90	15.06	14.79	15.02
892	NYSE	WRB	Tue, Oct 25, 2011	14.82	14.95	14.69	14.72
891	NYSE	WRB	Mon, Oct 24, 2011	14.62	14.97	14.58	14.93
890	NYSE	WRB	Fri, Oct 21, 2011	14.21	14.64	14.20	14.63
889	NYSE	WRB	Thu, Oct 20, 2011	13.77	14.10	13.70	14.10
888	NYSE	WRB	Wed, Oct 19, 2011	13.44	14.00	13.37	13.81
887	NYSE	WRB	Tue, Oct 18, 2011	13.16	13.56	13.08	13.51
886	NYSE	WRB	Mon, Oct 17, 2011	13.36	13.44	13.09	13.12
885	NYSE	WRB	Fri, Oct 14, 2011	13.37	13.48	13.17	13.44
884	NYSE	WRB	Thu, Oct 13, 2011	12.92	13.32	12.88	13.22
883	NYSE	WRB	Wed, Oct 12, 2011	12.86	13.05	12.74	12.97
882	NYSE	WRB	Tue, Oct 11, 2011	13.08	13.13	12.73	12.76
881	NYSE	WRB	Mon, Oct 10, 2011	13.08	13.19	12.96	13.19
880	NYSE	WRB	Fri, Oct 7, 2011	13.44	13.44	12.88	12.88
879	NYSE	WRB	Thu, Oct 6, 2011	13.22	13.43	13.10	13.40
878	NYSE	WRB	Wed, Oct 5, 2011	13.09	13.30	12.90	13.26
877	NYSE	WRB	Tue, Oct 4, 2011	12.61	13.15	12.48	13.12
876	NYSE	WRB	Mon, Oct 3, 2011	13.11	13.32	12.69	12.73
875	NYSE	WRB	Fri, Sep 30, 2011	12.98	13.42	12.96	13.20
874	NYSE	WRB	Thu, Sep 29, 2011	13.02	13.15	12.84	13.15
873	NYSE	WRB	Wed, Sep 28, 2011	13.10	13.24	12.77	12.78
872	NYSE	WRB	Tue, Sep 27, 2011	13.32	13.36	13.02	13.09
871	NYSE	WRB	Mon, Sep 26, 2011	12.73	13.16	12.62	13.13
870	NYSE	WRB	Fri, Sep 23, 2011	12.44	12.63	12.33	12.62
869	NYSE	WRB	Thu, Sep 22, 2011	12.23	12.52	12.22	12.48
868	NYSE	WRB	Wed, Sep 21, 2011	12.92	12.94	12.52	12.52
867	NYSE	WRB	Tue, Sep 20, 2011	13.09	13.26	12.92	12.93
866	NYSE	WRB	Mon, Sep 19, 2011	13.05	13.12	12.93	13.02
865	NYSE	WRB	Fri, Sep 16, 2011	13.36	13.36	13.17	13.27
864	NYSE	WRB	Thu, Sep 15, 2011	13.36	13.41	13.13	13.34
863	NYSE	WRB	Wed, Sep 14, 2011	13.28	13.36	13.07	13.27
862	NYSE	WRB	Tue, Sep 13, 2011	13.24	13.31	13.12	13.26
861	NYSE	WRB	Mon, Sep 12, 2011	12.88	13.19	12.88	13.19
860	NYSE	WRB	Fri, Sep 9, 2011	13.24	13.28	12.99	13.04
859	NYSE	WRB	Thu, Sep 8, 2011	13.39	13.56	13.32	13.35
858	NYSE	WRB	Wed, Sep 7, 2011	13.28	13.58	13.24	13.57
857	NYSE	WRB	Tue, Sep 6, 2011	13.01	13.30	12.98	13.13
856	NYSE	WRB	Fri, Sep 2, 2011	13.34	13.54	13.32	13.32
855	NYSE	WRB	Thu, Sep 1, 2011	13.77	13.87	13.54	13.55
854	NYSE	WRB	Wed, Aug 31, 2011	13.77	13.84	13.55	13.73
853	NYSE	WRB	Tue, Aug 30, 2011	13.60	13.77	13.51	13.69
852	NYSE	WRB	Mon, Aug 29, 2011	13.39	13.66	13.39	13.65
851	NYSE	WRB	Fri, Aug 26, 2011	12.97	13.29	12.88	13.23
850	NYSE	WRB	Thu, Aug 25, 2011	13.37	13.43	12.84	13.08
849	NYSE	WRB	Wed, Aug 24, 2011	13.04	13.28	12.99	13.27
848	NYSE	WRB	Tue, Aug 23, 2011	12.89	13.08	12.79	13.06
847	NYSE	WRB	Mon, Aug 22, 2011	13.08	13.08	12.81	12.83
846	NYSE	WRB	Fri, Aug 19, 2011	12.84	13.13	12.80	12.80
845	NYSE	WRB	Thu, Aug 18, 2011	12.84	13.07	12.78	13.00
844	NYSE	WRB	Wed, Aug 17, 2011	13.20	13.23	13.07	13.16
843	NYSE	WRB	Tue, Aug 16, 2011	13.12	13.23	13.02	13.14
842	NYSE	WRB	Mon, Aug 15, 2011	13.02	13.24	13.02	13.24
841	NYSE	WRB	Fri, Aug 12, 2011	13.10	13.13	12.81	12.91
840	NYSE	WRB	Thu, Aug 11, 2011	12.43	13.17	12.42	13.00
839	NYSE	WRB	Wed, Aug 10, 2011	12.70	12.81	12.36	12.38
838	NYSE	WRB	Tue, Aug 9, 2011	12.48	12.93	12.12	12.93
837	NYSE	WRB	Mon, Aug 8, 2011	12.87	12.87	12.27	12.27
836	NYSE	WRB	Fri, Aug 5, 2011	13.38	13.40	13.03	13.12
835	NYSE	WRB	Thu, Aug 4, 2011	13.40	13.57	13.26	13.27
834	NYSE	WRB	Wed, Aug 3, 2011	13.47	13.55	13.37	13.54
833	NYSE	WRB	Tue, Aug 2, 2011	13.59	13.70	13.44	13.44
832	NYSE	WRB	Mon, Aug 1, 2011	13.86	13.87	13.60	13.67
831	NYSE	WRB	Fri, Jul 29, 2011	13.75	13.82	13.62	13.68
830	NYSE	WRB	Thu, Jul 28, 2011	14.14	14.18	13.85	13.85
829	NYSE	WRB	Wed, Jul 27, 2011	14.46	14.52	14.12	14.13
828	NYSE	WRB	Tue, Jul 26, 2011	14.34	14.78	14.32	14.53
827	NYSE	WRB	Mon, Jul 25, 2011	14.36	14.47	14.20	14.20
826	NYSE	WRB	Fri, Jul 22, 2011	14.42	14.45	14.29	14.44
825	NYSE	WRB	Thu, Jul 21, 2011	14.13	14.43	14.12	14.42
824	NYSE	WRB	Wed, Jul 20, 2011	14.03	14.15	13.97	14.07
823	NYSE	WRB	Tue, Jul 19, 2011	13.90	14.02	13.86	14.01
822	NYSE	WRB	Mon, Jul 18, 2011	13.95	13.95	13.79	13.88
821	NYSE	WRB	Fri, Jul 15, 2011	14.08	14.11	13.95	14.01
820	NYSE	WRB	Thu, Jul 14, 2011	14.31	14.31	14.02	14.04
819	NYSE	WRB	Wed, Jul 13, 2011	14.40	14.47	14.26	14.28
818	NYSE	WRB	Tue, Jul 12, 2011	14.27	14.48	14.26	14.33
817	NYSE	WRB	Mon, Jul 11, 2011	14.49	14.52	14.28	14.30
816	NYSE	WRB	Fri, Jul 8, 2011	14.52	14.66	14.49	14.62
815	NYSE	WRB	Thu, Jul 7, 2011	14.60	14.66	14.46	14.64
814	NYSE	WRB	Wed, Jul 6, 2011	14.39	14.60	14.36	14.48
813	NYSE	WRB	Tue, Jul 5, 2011	14.57	14.64	14.37	14.41
812	NYSE	WRB	Fri, Jul 1, 2011	14.46	14.62	14.43	14.56
811	NYSE	WRB	Thu, Jun 30, 2011	14.42	14.51	14.33	14.42
810	NYSE	WRB	Wed, Jun 29, 2011	14.32	14.40	14.25	14.37
809	NYSE	WRB	Tue, Jun 28, 2011	14.22	14.26	14.13	14.24
808	NYSE	WRB	Mon, Jun 27, 2011	14.00	14.22	13.98	14.16
807	NYSE	WRB	Fri, Jun 24, 2011	13.97	14.02	13.92	14.00
806	NYSE	WRB	Thu, Jun 23, 2011	14.04	14.04	13.78	13.97
805	NYSE	WRB	Wed, Jun 22, 2011	14.20	14.31	14.16	14.16
804	NYSE	WRB	Tue, Jun 21, 2011	14.34	14.40	14.20	14.29
803	NYSE	WRB	Mon, Jun 20, 2011	14.25	14.43	14.23	14.29
802	NYSE	WRB	Fri, Jun 17, 2011	14.38	14.43	14.24	14.25
801	NYSE	WRB	Thu, Jun 16, 2011	14.20	14.33	14.17	14.32
800	NYSE	WRB	Wed, Jun 15, 2011	14.24	14.31	14.18	14.20
799	NYSE	WRB	Tue, Jun 14, 2011	14.34	14.46	14.24	14.36
798	NYSE	WRB	Mon, Jun 13, 2011	14.22	14.28	14.14	14.24
797	NYSE	WRB	Fri, Jun 10, 2011	14.27	14.29	14.18	14.20
796	NYSE	WRB	Thu, Jun 9, 2011	14.37	14.46	14.26	14.38
795	NYSE	WRB	Wed, Jun 8, 2011	14.48	14.50	14.33	14.36
794	NYSE	WRB	Tue, Jun 7, 2011	14.56	14.64	14.47	14.48
793	NYSE	WRB	Mon, Jun 6, 2011	14.48	14.53	14.38	14.49
792	NYSE	WRB	Fri, Jun 3, 2011	14.41	14.68	14.36	14.52
791	NYSE	WRB	Thu, Jun 2, 2011	14.49	14.57	14.43	14.56
790	NYSE	WRB	Wed, Jun 1, 2011	14.69	14.77	14.45	14.45
789	NYSE	WRB	Tue, May 31, 2011	14.68	14.72	14.57	14.72
788	NYSE	WRB	Fri, May 27, 2011	14.46	14.59	14.42	14.58
787	NYSE	WRB	Thu, May 26, 2011	14.24	14.44	14.18	14.41
786	NYSE	WRB	Wed, May 25, 2011	14.30	14.32	14.17	14.28
785	NYSE	WRB	Tue, May 24, 2011	14.48	14.48	14.32	14.32
784	NYSE	WRB	Mon, May 23, 2011	14.54	14.54	14.43	14.48
783	NYSE	WRB	Fri, May 20, 2011	14.64	14.76	14.58	14.68
782	NYSE	WRB	Thu, May 19, 2011	14.69	14.74	14.60	14.65
781	NYSE	WRB	Wed, May 18, 2011	14.44	14.68	14.40	14.68
780	NYSE	WRB	Tue, May 17, 2011	14.42	14.43	14.30	14.39
779	NYSE	WRB	Mon, May 16, 2011	14.26	14.49	14.22	14.47
778	NYSE	WRB	Fri, May 13, 2011	14.53	14.56	14.26	14.33
777	NYSE	WRB	Thu, May 12, 2011	14.26	14.56	14.19	14.56
776	NYSE	WRB	Wed, May 11, 2011	14.36	14.42	14.20	14.30
775	NYSE	WRB	Tue, May 10, 2011	14.30	14.44	14.27	14.39
774	NYSE	WRB	Mon, May 9, 2011	14.24	14.37	14.12	14.32
773	NYSE	WRB	Fri, May 6, 2011	14.29	14.39	14.21	14.24
772	NYSE	WRB	Thu, May 5, 2011	14.21	14.30	14.16	14.16
771	NYSE	WRB	Wed, May 4, 2011	14.40	14.40	14.21	14.24
770	NYSE	WRB	Tue, May 3, 2011	14.27	14.41	14.18	14.40
769	NYSE	WRB	Mon, May 2, 2011	14.53	14.55	14.28	14.32
768	NYSE	WRB	Fri, Apr 29, 2011	14.33	14.54	14.29	14.49
767	NYSE	WRB	Thu, Apr 28, 2011	14.22	14.44	14.20	14.38
766	NYSE	WRB	Wed, Apr 27, 2011	14.18	14.36	14.13	14.22
765	NYSE	WRB	Tue, Apr 26, 2011	14.21	14.35	13.99	14.13
764	NYSE	WRB	Mon, Apr 25, 2011	14.08	14.22	14.05	14.21
763	NYSE	WRB	Thu, Apr 21, 2011	14.01	14.16	14.00	14.12
762	NYSE	WRB	Wed, Apr 20, 2011	14.00	14.04	13.92	13.95
761	NYSE	WRB	Tue, Apr 19, 2011	13.98	14.03	13.82	13.88
760	NYSE	WRB	Mon, Apr 18, 2011	13.92	13.99	13.82	13.96
759	NYSE	WRB	Fri, Apr 15, 2011	14.11	14.16	14.02	14.08
758	NYSE	WRB	Thu, Apr 14, 2011	14.12	14.20	14.08	14.10
757	NYSE	WRB	Wed, Apr 13, 2011	14.13	14.21	14.08	14.15
756	NYSE	WRB	Tue, Apr 12, 2011	14.08	14.13	14.05	14.10
755	NYSE	WRB	Mon, Apr 11, 2011	14.12	14.21	14.10	14.16
754	NYSE	WRB	Fri, Apr 8, 2011	14.21	14.22	14.09	14.13
753	NYSE	WRB	Thu, Apr 7, 2011	14.20	14.22	14.13	14.18
752	NYSE	WRB	Wed, Apr 6, 2011	14.16	14.27	14.11	14.18
751	NYSE	WRB	Tue, Apr 5, 2011	14.49	14.53	14.30	14.30
750	NYSE	WRB	Mon, Apr 4, 2011	14.61	14.69	14.48	14.49
749	NYSE	WRB	Fri, Apr 1, 2011	14.41	14.62	14.36	14.61
748	NYSE	WRB	Thu, Mar 31, 2011	14.16	14.40	14.14	14.32
747	NYSE	WRB	Wed, Mar 30, 2011	14.00	14.19	13.96	14.18
746	NYSE	WRB	Tue, Mar 29, 2011	13.90	13.98	13.76	13.93
745	NYSE	WRB	Mon, Mar 28, 2011	13.66	13.81	13.61	13.76
744	NYSE	WRB	Fri, Mar 25, 2011	13.53	13.70	13.45	13.63
743	NYSE	WRB	Thu, Mar 24, 2011	13.48	13.52	13.37	13.52
742	NYSE	WRB	Wed, Mar 23, 2011	13.49	13.49	13.36	13.45
741	NYSE	WRB	Tue, Mar 22, 2011	13.53	13.68	13.48	13.53
740	NYSE	WRB	Mon, Mar 21, 2011	13.48	13.68	13.48	13.55
739	NYSE	WRB	Fri, Mar 18, 2011	13.45	13.55	13.07	13.39
738	NYSE	WRB	Thu, Mar 17, 2011	13.44	13.46	13.25	13.34
737	NYSE	WRB	Wed, Mar 16, 2011	13.27	13.52	13.21	13.31
736	NYSE	WRB	Tue, Mar 15, 2011	13.14	13.36	13.08	13.28
735	NYSE	WRB	Mon, Mar 14, 2011	13.36	13.57	13.32	13.44
734	NYSE	WRB	Fri, Mar 11, 2011	13.18	13.48	13.12	13.45
733	NYSE	WRB	Thu, Mar 10, 2011	13.34	13.36	13.21	13.25
732	NYSE	WRB	Wed, Mar 9, 2011	13.25	13.51	13.25	13.46
731	NYSE	WRB	Tue, Mar 8, 2011	13.08	13.35	13.08	13.26
730	NYSE	WRB	Mon, Mar 7, 2011	13.21	13.24	13.04	13.07
729	NYSE	WRB	Fri, Mar 4, 2011	13.29	13.30	13.05	13.14
728	NYSE	WRB	Thu, Mar 3, 2011	13.19	13.33	13.18	13.31
727	NYSE	WRB	Wed, Mar 2, 2011	13.19	13.22	13.09	13.11
726	NYSE	WRB	Tue, Mar 1, 2011	13.42	13.46	13.16	13.19
725	NYSE	WRB	Mon, Feb 28, 2011	13.32	13.37	13.23	13.31
724	NYSE	WRB	Fri, Feb 25, 2011	13.14	13.30	13.08	13.30
723	NYSE	WRB	Thu, Feb 24, 2011	13.20	13.24	13.01	13.08
722	NYSE	WRB	Wed, Feb 23, 2011	13.38	13.42	13.23	13.24
721	NYSE	WRB	Tue, Feb 22, 2011	13.35	13.56	13.32	13.37
720	NYSE	WRB	Fri, Feb 18, 2011	13.29	13.53	13.18	13.50
719	NYSE	WRB	Thu, Feb 17, 2011	13.05	13.26	13.04	13.23
718	NYSE	WRB	Wed, Feb 16, 2011	12.97	13.32	12.92	13.11
717	NYSE	WRB	Tue, Feb 15, 2011	12.82	12.95	12.80	12.91
716	NYSE	WRB	Mon, Feb 14, 2011	12.91	12.95	12.82	12.85
715	NYSE	WRB	Fri, Feb 11, 2011	12.89	12.96	12.85	12.94
714	NYSE	WRB	Thu, Feb 10, 2011	12.84	12.94	12.84	12.92
713	NYSE	WRB	Wed, Feb 9, 2011	12.87	12.98	12.84	12.90
712	NYSE	WRB	Tue, Feb 8, 2011	12.92	12.98	12.86	12.94
711	NYSE	WRB	Mon, Feb 7, 2011	12.90	12.92	12.85	12.89
710	NYSE	WRB	Fri, Feb 4, 2011	12.84	12.90	12.80	12.88
709	NYSE	WRB	Thu, Feb 3, 2011	12.72	12.85	12.59	12.82
708	NYSE	WRB	Wed, Feb 2, 2011	12.75	12.85	12.70	12.77
707	NYSE	WRB	Tue, Feb 1, 2011	12.63	12.80	12.63	12.77
706	NYSE	WRB	Mon, Jan 31, 2011	12.57	12.66	12.54	12.56
705	NYSE	WRB	Fri, Jan 28, 2011	12.79	12.87	12.55	12.55
704	NYSE	WRB	Thu, Jan 27, 2011	12.70	12.79	12.62	12.78
703	NYSE	WRB	Wed, Jan 26, 2011	12.81	12.81	12.58	12.70
702	NYSE	WRB	Tue, Jan 25, 2011	12.42	12.78	12.42	12.76
701	NYSE	WRB	Mon, Jan 24, 2011	12.32	12.45	12.29	12.43
700	NYSE	WRB	Fri, Jan 21, 2011	12.34	12.34	12.17	12.31
699	NYSE	WRB	Thu, Jan 20, 2011	12.23	12.37	12.20	12.27
698	NYSE	WRB	Wed, Jan 19, 2011	12.32	12.36	12.24	12.29
697	NYSE	WRB	Tue, Jan 18, 2011	12.12	12.35	12.10	12.35
696	NYSE	WRB	Fri, Jan 14, 2011	11.98	12.17	11.98	12.17
695	NYSE	WRB	Thu, Jan 13, 2011	12.00	12.03	11.93	12.02
694	NYSE	WRB	Wed, Jan 12, 2011	12.00	12.03	11.94	12.02
693	NYSE	WRB	Tue, Jan 11, 2011	11.91	12.00	11.87	11.95
692	NYSE	WRB	Mon, Jan 10, 2011	11.91	11.92	11.79	11.87
691	NYSE	WRB	Fri, Jan 7, 2011	12.01	12.04	11.79	11.96
690	NYSE	WRB	Thu, Jan 6, 2011	12.03	12.13	11.96	12.03
689	NYSE	WRB	Wed, Jan 5, 2011	12.18	12.25	12.09	12.17
688	NYSE	WRB	Tue, Jan 4, 2011	12.33	12.34	12.13	12.22
687	NYSE	WRB	Mon, Jan 3, 2011	12.26	12.32	12.20	12.30
686	NYSE	WRB	Fri, Dec 31, 2010	12.16	12.20	12.16	12.17
685	NYSE	WRB	Thu, Dec 30, 2010	12.20	12.25	12.16	12.16
684	NYSE	WRB	Wed, Dec 29, 2010	12.24	12.26	12.16	12.20
683	NYSE	WRB	Tue, Dec 28, 2010	12.25	12.28	12.15	12.24
682	NYSE	WRB	Mon, Dec 27, 2010	12.10	12.26	12.09	12.25
681	NYSE	WRB	Thu, Dec 23, 2010	12.20	12.25	12.12	12.15
680	NYSE	WRB	Wed, Dec 22, 2010	12.15	12.28	12.13	12.21
679	NYSE	WRB	Tue, Dec 21, 2010	12.16	12.18	12.09	12.15
678	NYSE	WRB	Mon, Dec 20, 2010	12.13	12.17	12.07	12.14
677	NYSE	WRB	Fri, Dec 17, 2010	12.19	12.20	12.08	12.12
676	NYSE	WRB	Thu, Dec 16, 2010	12.09	12.21	12.02	12.18
675	NYSE	WRB	Wed, Dec 15, 2010	12.08	12.14	12.07	12.09
674	NYSE	WRB	Tue, Dec 14, 2010	12.12	12.20	12.09	12.10
673	NYSE	WRB	Mon, Dec 13, 2010	12.10	12.19	12.05	12.12
672	NYSE	WRB	Fri, Dec 10, 2010	11.95	12.08	11.93	12.08
671	NYSE	WRB	Thu, Dec 9, 2010	12.03	12.03	11.80	11.95
670	NYSE	WRB	Wed, Dec 8, 2010	11.92	12.02	11.90	11.98
669	NYSE	WRB	Tue, Dec 7, 2010	12.03	12.06	11.93	11.94
668	NYSE	WRB	Mon, Dec 6, 2010	11.87	11.96	11.83	11.94
667	NYSE	WRB	Fri, Dec 3, 2010	11.96	12.00	11.84	11.88
666	NYSE	WRB	Thu, Dec 2, 2010	11.99	12.04	11.88	12.02
665	NYSE	WRB	Wed, Dec 1, 2010	12.03	12.04	11.98	12.03
664	NYSE	WRB	Tue, Nov 30, 2010	11.91	11.97	11.84	11.86
663	NYSE	WRB	Mon, Nov 29, 2010	11.95	12.04	11.92	12.01
662	NYSE	WRB	Fri, Nov 26, 2010	11.96	12.08	11.96	12.01
661	NYSE	WRB	Wed, Nov 24, 2010	12.02	12.09	11.98	12.04
660	NYSE	WRB	Tue, Nov 23, 2010	12.11	12.13	11.96	11.98
659	NYSE	WRB	Mon, Nov 22, 2010	12.16	12.25	12.12	12.18
658	NYSE	WRB	Fri, Nov 19, 2010	12.20	12.24	12.12	12.22
657	NYSE	WRB	Thu, Nov 18, 2010	12.20	12.29	12.16	12.24
656	NYSE	WRB	Wed, Nov 17, 2010	12.04	12.14	11.96	12.11
655	NYSE	WRB	Tue, Nov 16, 2010	12.18	12.23	12.00	12.04
654	NYSE	WRB	Mon, Nov 15, 2010	12.19	12.31	12.16	12.24
653	NYSE	WRB	Fri, Nov 12, 2010	12.21	12.25	12.16	12.16
652	NYSE	WRB	Thu, Nov 11, 2010	12.29	12.40	12.27	12.27
651	NYSE	WRB	Wed, Nov 10, 2010	12.29	12.39	12.28	12.36
650	NYSE	WRB	Tue, Nov 9, 2010	12.50	12.51	12.26	12.28
649	NYSE	WRB	Mon, Nov 8, 2010	12.63	12.68	12.43	12.51
648	NYSE	WRB	Fri, Nov 5, 2010	12.66	12.81	12.60	12.68
647	NYSE	WRB	Thu, Nov 4, 2010	12.33	12.72	12.29	12.69
646	NYSE	WRB	Wed, Nov 3, 2010	12.24	12.34	12.18	12.24
645	NYSE	WRB	Tue, Nov 2, 2010	12.21	12.28	12.18	12.24
644	NYSE	WRB	Mon, Nov 1, 2010	12.32	12.37	12.16	12.18
643	NYSE	WRB	Fri, Oct 29, 2010	12.24	12.30	12.21	12.23
642	NYSE	WRB	Thu, Oct 28, 2010	12.31	12.33	12.20	12.24
641	NYSE	WRB	Wed, Oct 27, 2010	12.20	12.27	12.16	12.24
640	NYSE	WRB	Tue, Oct 26, 2010	12.40	12.45	12.23	12.25
639	NYSE	WRB	Mon, Oct 25, 2010	12.43	12.54	12.43	12.48
638	NYSE	WRB	Fri, Oct 22, 2010	12.33	12.44	12.30	12.35
637	NYSE	WRB	Thu, Oct 21, 2010	12.46	12.50	12.30	12.31
636	NYSE	WRB	Wed, Oct 20, 2010	12.36	12.43	12.32	12.41
635	NYSE	WRB	Tue, Oct 19, 2010	12.36	12.47	12.27	12.36
634	NYSE	WRB	Mon, Oct 18, 2010	12.36	12.49	12.36	12.48
633	NYSE	WRB	Fri, Oct 15, 2010	12.37	12.41	12.30	12.35
632	NYSE	WRB	Thu, Oct 14, 2010	12.17	12.36	12.12	12.30
631	NYSE	WRB	Wed, Oct 13, 2010	12.09	12.26	12.06	12.20
630	NYSE	WRB	Tue, Oct 12, 2010	12.06	12.12	11.99	12.07
629	NYSE	WRB	Mon, Oct 11, 2010	12.00	12.11	11.99	12.08
628	NYSE	WRB	Fri, Oct 8, 2010	11.96	12.01	11.88	11.98
627	NYSE	WRB	Thu, Oct 7, 2010	12.00	12.04	11.90	11.96
626	NYSE	WRB	Wed, Oct 6, 2010	12.11	12.17	11.96	11.99
625	NYSE	WRB	Tue, Oct 5, 2010	12.03	12.11	11.87	12.08
624	NYSE	WRB	Mon, Oct 4, 2010	11.96	12.05	11.90	11.94
623	NYSE	WRB	Fri, Oct 1, 2010	12.11	12.11	11.89	11.98
622	NYSE	WRB	Thu, Sep 30, 2010	11.99	12.07	11.95	12.03
621	NYSE	WRB	Wed, Sep 29, 2010	11.94	12.00	11.89	11.92
620	NYSE	WRB	Tue, Sep 28, 2010	11.97	12.00	11.88	11.94
619	NYSE	WRB	Mon, Sep 27, 2010	12.09	12.12	11.91	11.93
618	NYSE	WRB	Fri, Sep 24, 2010	11.97	12.11	11.94	12.11
617	NYSE	WRB	Thu, Sep 23, 2010	11.92	12.02	11.88	11.88
616	NYSE	WRB	Wed, Sep 22, 2010	12.13	12.20	12.00	12.00
615	NYSE	WRB	Tue, Sep 21, 2010	12.24	12.29	12.17	12.18
614	NYSE	WRB	Mon, Sep 20, 2010	12.16	12.27	12.12	12.25
613	NYSE	WRB	Fri, Sep 17, 2010	12.05	12.20	12.04	12.15
612	NYSE	WRB	Thu, Sep 16, 2010	12.04	12.11	12.01	12.02
611	NYSE	WRB	Wed, Sep 15, 2010	11.96	12.09	11.93	12.09
610	NYSE	WRB	Tue, Sep 14, 2010	11.85	12.01	11.83	12.00
609	NYSE	WRB	Mon, Sep 13, 2010	11.80	11.85	11.71	11.85
608	NYSE	WRB	Fri, Sep 10, 2010	11.77	11.79	11.71	11.73
607	NYSE	WRB	Thu, Sep 9, 2010	11.82	11.85	11.68	11.77
606	NYSE	WRB	Wed, Sep 8, 2010	11.69	11.74	11.64	11.72
605	NYSE	WRB	Tue, Sep 7, 2010	11.80	11.85	11.67	11.68
604	NYSE	WRB	Fri, Sep 3, 2010	11.80	11.85	11.72	11.84
603	NYSE	WRB	Thu, Sep 2, 2010	11.81	11.81	11.66	11.71
602	NYSE	WRB	Wed, Sep 1, 2010	11.81	11.84	11.69	11.72
601	NYSE	WRB	Tue, Aug 31, 2010	11.61	11.73	11.60	11.71
600	NYSE	WRB	Mon, Aug 30, 2010	11.72	11.73	11.62	11.62
599	NYSE	WRB	Fri, Aug 27, 2010	11.69	11.75	11.66	11.73
598	NYSE	WRB	Thu, Aug 26, 2010	11.74	11.76	11.64	11.64
597	NYSE	WRB	Wed, Aug 25, 2010	11.59	11.76	11.58	11.72
596	NYSE	WRB	Tue, Aug 24, 2010	11.63	11.73	11.60	11.64
595	NYSE	WRB	Mon, Aug 23, 2010	11.76	11.81	11.70	11.71
594	NYSE	WRB	Fri, Aug 20, 2010	11.71	11.78	11.66	11.73
593	NYSE	WRB	Thu, Aug 19, 2010	11.71	11.80	11.69	11.75
592	NYSE	WRB	Wed, Aug 18, 2010	11.77	11.84	11.70	11.75
591	NYSE	WRB	Tue, Aug 17, 2010	11.83	11.84	11.76	11.80
590	NYSE	WRB	Mon, Aug 16, 2010	11.71	11.77	11.68	11.77
589	NYSE	WRB	Fri, Aug 13, 2010	11.76	11.82	11.70	11.74
588	NYSE	WRB	Thu, Aug 12, 2010	11.63	11.80	11.60	11.78
587	NYSE	WRB	Wed, Aug 11, 2010	11.73	11.85	11.69	11.75
586	NYSE	WRB	Tue, Aug 10, 2010	11.91	11.98	11.86	11.88
585	NYSE	WRB	Mon, Aug 9, 2010	11.91	11.97	11.88	11.97
584	NYSE	WRB	Fri, Aug 6, 2010	11.86	11.95	11.75	11.83
583	NYSE	WRB	Thu, Aug 5, 2010	11.91	11.96	11.87	11.89
582	NYSE	WRB	Wed, Aug 4, 2010	11.91	12.00	11.88	11.92
581	NYSE	WRB	Tue, Aug 3, 2010	11.93	11.97	11.86	11.87
580	NYSE	WRB	Mon, Aug 2, 2010	12.12	12.17	11.90	11.93
579	NYSE	WRB	Fri, Jul 30, 2010	11.73	12.23	11.73	12.00
578	NYSE	WRB	Thu, Jul 29, 2010	11.96	12.00	11.84	11.88
577	NYSE	WRB	Wed, Jul 28, 2010	12.04	12.09	11.87	11.92
576	NYSE	WRB	Tue, Jul 27, 2010	12.16	12.24	12.00	12.04
575	NYSE	WRB	Mon, Jul 26, 2010	11.88	12.10	11.83	12.06
574	NYSE	WRB	Fri, Jul 23, 2010	11.74	11.88	11.69	11.88
573	NYSE	WRB	Thu, Jul 22, 2010	11.66	11.78	11.61	11.76
572	NYSE	WRB	Wed, Jul 21, 2010	11.83	11.84	11.59	11.60
571	NYSE	WRB	Tue, Jul 20, 2010	11.57	11.81	11.51	11.81
570	NYSE	WRB	Mon, Jul 19, 2010	11.64	11.74	11.55	11.70
569	NYSE	WRB	Fri, Jul 16, 2010	11.92	11.92	11.62	11.64
568	NYSE	WRB	Thu, Jul 15, 2010	12.05	12.06	11.85	11.96
567	NYSE	WRB	Wed, Jul 14, 2010	12.13	12.13	11.96	12.03
566	NYSE	WRB	Tue, Jul 13, 2010	12.01	12.23	12.01	12.20
565	NYSE	WRB	Mon, Jul 12, 2010	12.00	12.06	11.91	11.96
564	NYSE	WRB	Fri, Jul 9, 2010	11.89	12.06	11.89	12.06
563	NYSE	WRB	Thu, Jul 8, 2010	11.96	11.96	11.82	11.94
562	NYSE	WRB	Wed, Jul 7, 2010	11.53	11.86	11.39	11.85
561	NYSE	WRB	Tue, Jul 6, 2010	11.73	11.79	11.45	11.55
560	NYSE	WRB	Fri, Jul 2, 2010	11.75	11.76	11.61	11.64
559	NYSE	WRB	Thu, Jul 1, 2010	11.73	11.76	11.48	11.67
558	NYSE	WRB	Wed, Jun 30, 2010	11.77	11.91	11.73	11.76
557	NYSE	WRB	Tue, Jun 29, 2010	12.00	12.00	11.74	11.78
556	NYSE	WRB	Mon, Jun 28, 2010	12.21	12.26	12.08	12.10
555	NYSE	WRB	Fri, Jun 25, 2010	11.96	12.23	11.96	12.20
554	NYSE	WRB	Thu, Jun 24, 2010	12.09	12.12	11.96	11.97
553	NYSE	WRB	Wed, Jun 23, 2010	12.20	12.23	12.08	12.11
552	NYSE	WRB	Tue, Jun 22, 2010	12.21	12.40	12.20	12.21
551	NYSE	WRB	Mon, Jun 21, 2010	12.48	12.50	12.20	12.23
550	NYSE	WRB	Fri, Jun 18, 2010	12.29	12.45	12.25	12.40
549	NYSE	WRB	Thu, Jun 17, 2010	12.34	12.36	12.25	12.29
548	NYSE	WRB	Wed, Jun 16, 2010	12.37	12.39	12.25	12.29
547	NYSE	WRB	Tue, Jun 15, 2010	12.23	12.47	12.16	12.45
546	NYSE	WRB	Mon, Jun 14, 2010	12.33	12.34	12.14	12.16
545	NYSE	WRB	Fri, Jun 11, 2010	12.07	12.30	12.06	12.30
544	NYSE	WRB	Thu, Jun 10, 2010	12.04	12.17	11.93	12.16
543	NYSE	WRB	Wed, Jun 9, 2010	12.06	12.13	11.93	11.96
542	NYSE	WRB	Tue, Jun 8, 2010	11.88	12.05	11.78	12.03
541	NYSE	WRB	Mon, Jun 7, 2010	11.97	12.04	11.89	11.89
540	NYSE	WRB	Fri, Jun 4, 2010	12.17	12.20	11.89	11.92
539	NYSE	WRB	Thu, Jun 3, 2010	12.37	12.37	12.18	12.30
538	NYSE	WRB	Wed, Jun 2, 2010	12.06	12.32	11.96	12.32
537	NYSE	WRB	Tue, Jun 1, 2010	12.10	12.34	12.03	12.03
536	NYSE	WRB	Fri, May 28, 2010	12.14	12.21	12.02	12.12
535	NYSE	WRB	Thu, May 27, 2010	11.90	12.17	11.83	12.16
534	NYSE	WRB	Wed, May 26, 2010	11.84	11.86	11.71	11.73
533	NYSE	WRB	Tue, May 25, 2010	11.47	11.82	11.42	11.80
532	NYSE	WRB	Mon, May 24, 2010	11.68	11.81	11.61	11.67
531	NYSE	WRB	Fri, May 21, 2010	11.66	11.72	11.55	11.72
530	NYSE	WRB	Thu, May 20, 2010	11.93	12.00	11.75	11.75
529	NYSE	WRB	Wed, May 19, 2010	12.09	12.16	11.98	12.10
528	NYSE	WRB	Tue, May 18, 2010	12.44	12.46	12.07	12.08
527	NYSE	WRB	Mon, May 17, 2010	12.04	12.36	12.03	12.34
526	NYSE	WRB	Fri, May 14, 2010	12.04	12.10	11.93	12.00
525	NYSE	WRB	Thu, May 13, 2010	12.09	12.22	12.08	12.08
524	NYSE	WRB	Wed, May 12, 2010	12.37	12.37	12.12	12.18
523	NYSE	WRB	Tue, May 11, 2010	12.04	12.37	12.00	12.33
522	NYSE	WRB	Mon, May 10, 2010	12.01	12.15	11.97	12.15
521	NYSE	WRB	Fri, May 7, 2010	11.86	12.00	11.72	11.76
520	NYSE	WRB	Thu, May 6, 2010	12.00	12.11	11.47	11.87
519	NYSE	WRB	Wed, May 5, 2010	11.91	12.14	11.89	12.02
518	NYSE	WRB	Tue, May 4, 2010	12.07	12.11	11.89	12.04
517	NYSE	WRB	Mon, May 3, 2010	12.01	12.15	12.00	12.14
516	NYSE	WRB	Fri, Apr 30, 2010	12.16	12.19	11.98	12.00
515	NYSE	WRB	Thu, Apr 29, 2010	12.20	12.21	12.01	12.14
514	NYSE	WRB	Wed, Apr 28, 2010	12.00	12.24	12.00	12.11
513	NYSE	WRB	Tue, Apr 27, 2010	12.30	12.42	11.93	11.93
512	NYSE	WRB	Mon, Apr 26, 2010	12.43	12.43	12.32	12.37
511	NYSE	WRB	Fri, Apr 23, 2010	12.41	12.50	12.31	12.40
510	NYSE	WRB	Thu, Apr 22, 2010	12.25	12.39	12.23	12.38
509	NYSE	WRB	Wed, Apr 21, 2010	12.11	12.33	12.11	12.33
508	NYSE	WRB	Tue, Apr 20, 2010	12.12	12.20	11.99	12.13
507	NYSE	WRB	Mon, Apr 19, 2010	11.95	12.08	11.93	12.06
506	NYSE	WRB	Fri, Apr 16, 2010	12.02	12.15	11.97	12.00
505	NYSE	WRB	Thu, Apr 15, 2010	11.97	12.11	11.95	12.06
504	NYSE	WRB	Wed, Apr 14, 2010	11.73	12.02	11.73	12.02
503	NYSE	WRB	Tue, Apr 13, 2010	11.65	11.72	11.63	11.68
502	NYSE	WRB	Mon, Apr 12, 2010	11.57	11.70	11.55	11.69
501	NYSE	WRB	Fri, Apr 9, 2010	11.63	11.64	11.55	11.60
500	NYSE	WRB	Thu, Apr 8, 2010	11.64	11.71	11.59	11.60
499	NYSE	WRB	Wed, Apr 7, 2010	11.61	11.73	11.61	11.70
498	NYSE	WRB	Tue, Apr 6, 2010	11.56	11.66	11.55	11.64
497	NYSE	WRB	Mon, Apr 5, 2010	11.62	11.62	11.55	11.61
496	NYSE	WRB	Thu, Apr 1, 2010	11.66	11.72	11.58	11.63
495	NYSE	WRB	Wed, Mar 31, 2010	11.60	11.67	11.56	11.60
494	NYSE	WRB	Tue, Mar 30, 2010	11.64	11.69	11.59	11.62
493	NYSE	WRB	Mon, Mar 29, 2010	11.59	11.64	11.53	11.64
492	NYSE	WRB	Fri, Mar 26, 2010	11.47	11.56	11.44	11.51
491	NYSE	WRB	Thu, Mar 25, 2010	11.36	11.55	11.34	11.46
490	NYSE	WRB	Wed, Mar 24, 2010	11.41	11.46	11.37	11.40
489	NYSE	WRB	Tue, Mar 23, 2010	11.39	11.43	11.33	11.42
488	NYSE	WRB	Mon, Mar 22, 2010	11.35	11.47	11.34	11.37
487	NYSE	WRB	Fri, Mar 19, 2010	11.48	11.48	11.34	11.39
486	NYSE	WRB	Thu, Mar 18, 2010	11.38	11.45	11.34	11.39
485	NYSE	WRB	Wed, Mar 17, 2010	11.46	11.51	11.36	11.41
484	NYSE	WRB	Tue, Mar 16, 2010	11.51	11.52	11.37	11.46
483	NYSE	WRB	Mon, Mar 15, 2010	11.56	11.56	11.44	11.50
482	NYSE	WRB	Fri, Mar 12, 2010	11.73	11.73	11.55	11.60
481	NYSE	WRB	Thu, Mar 11, 2010	11.59	11.70	11.56	11.68
480	NYSE	WRB	Wed, Mar 10, 2010	11.65	11.68	11.56	11.62
479	NYSE	WRB	Tue, Mar 9, 2010	11.66	11.76	11.64	11.67
478	NYSE	WRB	Mon, Mar 8, 2010	11.76	11.89	11.71	11.88
477	NYSE	WRB	Fri, Mar 5, 2010	11.67	11.74	11.56	11.74
476	NYSE	WRB	Thu, Mar 4, 2010	11.59	11.65	11.57	11.60
475	NYSE	WRB	Wed, Mar 3, 2010	11.55	11.66	11.50	11.60
474	NYSE	WRB	Tue, Mar 2, 2010	11.53	11.59	11.51	11.55
473	NYSE	WRB	Mon, Mar 1, 2010	11.43	11.52	11.42	11.52
472	NYSE	WRB	Fri, Feb 26, 2010	11.52	11.54	11.41	11.44
471	NYSE	WRB	Thu, Feb 25, 2010	11.36	11.52	11.30	11.52
470	NYSE	WRB	Wed, Feb 24, 2010	11.41	11.51	11.36	11.45
469	NYSE	WRB	Tue, Feb 23, 2010	11.36	11.44	11.33	11.37
468	NYSE	WRB	Mon, Feb 22, 2010	11.36	11.39	11.29	11.36
467	NYSE	WRB	Fri, Feb 19, 2010	11.32	11.37	11.28	11.36
466	NYSE	WRB	Thu, Feb 18, 2010	11.18	11.35	11.16	11.35
465	NYSE	WRB	Wed, Feb 17, 2010	11.20	11.26	11.13	11.18
464	NYSE	WRB	Tue, Feb 16, 2010	11.18	11.23	11.06	11.21
463	NYSE	WRB	Fri, Feb 12, 2010	11.06	11.16	10.97	11.15
462	NYSE	WRB	Thu, Feb 11, 2010	11.06	11.16	11.04	11.13
461	NYSE	WRB	Wed, Feb 10, 2010	11.08	11.12	10.96	11.09
460	NYSE	WRB	Tue, Feb 9, 2010	10.89	11.22	10.85	11.08
459	NYSE	WRB	Mon, Feb 8, 2010	10.73	10.83	10.62	10.77
458	NYSE	WRB	Fri, Feb 5, 2010	10.69	10.85	10.62	10.75
457	NYSE	WRB	Thu, Feb 4, 2010	10.71	10.85	10.70	10.72
456	NYSE	WRB	Wed, Feb 3, 2010	10.84	10.84	10.75	10.76
455	NYSE	WRB	Tue, Feb 2, 2010	10.88	10.91	10.83	10.88
454	NYSE	WRB	Mon, Feb 1, 2010	10.87	10.91	10.78	10.88
453	NYSE	WRB	Fri, Jan 29, 2010	10.88	10.92	10.81	10.81
452	NYSE	WRB	Thu, Jan 28, 2010	11.00	11.00	10.85	10.88
451	NYSE	WRB	Wed, Jan 27, 2010	10.95	11.07	10.84	10.98
450	NYSE	WRB	Tue, Jan 26, 2010	10.97	11.11	10.94	10.98
449	NYSE	WRB	Mon, Jan 25, 2010	11.08	11.09	10.93	11.02
448	NYSE	WRB	Fri, Jan 22, 2010	11.17	11.19	10.92	10.98
447	NYSE	WRB	Thu, Jan 21, 2010	11.08	11.16	11.00	11.12
446	NYSE	WRB	Wed, Jan 20, 2010	10.96	11.09	10.96	11.04
445	NYSE	WRB	Tue, Jan 19, 2010	11.08	11.15	10.93	11.02
444	NYSE	WRB	Fri, Jan 15, 2010	11.05	11.14	11.04	11.08
443	NYSE	WRB	Thu, Jan 14, 2010	11.13	11.18	11.00	11.09
442	NYSE	WRB	Wed, Jan 13, 2010	11.03	11.20	10.99	11.18
441	NYSE	WRB	Tue, Jan 12, 2010	10.86	11.00	10.86	10.98
440	NYSE	WRB	Mon, Jan 11, 2010	10.93	10.94	10.80	10.93
439	NYSE	WRB	Fri, Jan 8, 2010	10.87	10.92	10.84	10.91
438	NYSE	WRB	Thu, Jan 7, 2010	10.84	10.94	10.75	10.92
437	NYSE	WRB	Wed, Jan 6, 2010	10.84	10.91	10.77	10.88
436	NYSE	WRB	Tue, Jan 5, 2010	10.87	10.87	10.79	10.85
435	NYSE	WRB	Mon, Jan 4, 2010	11.02	11.03	10.88	10.89
434	NYSE	WRB	Thu, Dec 31, 2009	10.91	11.01	10.86	10.95
433	NYSE	WRB	Wed, Dec 30, 2009	10.82	10.93	10.81	10.92
432	NYSE	WRB	Tue, Dec 29, 2009	10.78	10.86	10.71	10.86
431	NYSE	WRB	Mon, Dec 28, 2009	10.71	10.74	10.63	10.73
430	NYSE	WRB	Thu, Dec 24, 2009	10.61	10.70	10.57	10.70
429	NYSE	WRB	Wed, Dec 23, 2009	10.56	10.66	10.56	10.56
428	NYSE	WRB	Tue, Dec 22, 2009	10.52	10.60	10.49	10.59
427	NYSE	WRB	Mon, Dec 21, 2009	10.41	10.51	10.41	10.49
426	NYSE	WRB	Fri, Dec 18, 2009	10.60	10.66	10.36	10.38
425	NYSE	WRB	Thu, Dec 17, 2009	10.85	10.85	10.59	10.60
424	NYSE	WRB	Wed, Dec 16, 2009	10.98	11.00	10.85	10.91
423	NYSE	WRB	Tue, Dec 15, 2009	10.96	11.00	10.89	10.92
422	NYSE	WRB	Mon, Dec 14, 2009	11.03	11.03	10.91	11.00
421	NYSE	WRB	Fri, Dec 11, 2009	11.00	11.10	10.94	11.00
420	NYSE	WRB	Thu, Dec 10, 2009	10.92	11.01	10.92	10.95
419	NYSE	WRB	Wed, Dec 9, 2009	10.90	10.96	10.82	10.94
418	NYSE	WRB	Tue, Dec 8, 2009	10.86	10.96	10.85	10.94
417	NYSE	WRB	Mon, Dec 7, 2009	10.98	11.06	10.92	10.94
416	NYSE	WRB	Fri, Dec 4, 2009	11.00	11.04	10.87	10.98
415	NYSE	WRB	Thu, Dec 3, 2009	11.01	11.04	10.89	10.91
414	NYSE	WRB	Wed, Dec 2, 2009	10.90	11.02	10.87	10.96
413	NYSE	WRB	Tue, Dec 1, 2009	10.99	11.06	10.89	10.90
412	NYSE	WRB	Mon, Nov 30, 2009	10.74	10.98	10.73	10.98
411	NYSE	WRB	Fri, Nov 27, 2009	10.67	10.89	10.60	10.76
410	NYSE	WRB	Wed, Nov 25, 2009	10.90	10.94	10.87	10.92
409	NYSE	WRB	Tue, Nov 24, 2009	10.91	10.91	10.84	10.87
408	NYSE	WRB	Mon, Nov 23, 2009	10.92	10.95	10.87	10.93
407	NYSE	WRB	Fri, Nov 20, 2009	10.84	10.87	10.79	10.85
406	NYSE	WRB	Thu, Nov 19, 2009	10.88	10.94	10.84	10.87
405	NYSE	WRB	Wed, Nov 18, 2009	11.00	11.05	10.94	10.96
404	NYSE	WRB	Tue, Nov 17, 2009	10.90	11.04	10.90	11.03
403	NYSE	WRB	Mon, Nov 16, 2009	11.00	11.03	10.88	10.96
402	NYSE	WRB	Fri, Nov 13, 2009	10.91	10.96	10.88	10.92
401	NYSE	WRB	Thu, Nov 12, 2009	11.06	11.09	10.89	10.91
400	NYSE	WRB	Wed, Nov 11, 2009	11.10	11.15	11.04	11.09
399	NYSE	WRB	Tue, Nov 10, 2009	11.00	11.11	11.00	11.05
398	NYSE	WRB	Mon, Nov 9, 2009	11.05	11.13	10.98	11.02
397	NYSE	WRB	Fri, Nov 6, 2009	10.82	11.03	10.78	11.00
396	NYSE	WRB	Thu, Nov 5, 2009	11.03	11.06	10.84	10.89
395	NYSE	WRB	Wed, Nov 4, 2009	11.04	11.10	10.92	10.95
394	NYSE	WRB	Tue, Nov 3, 2009	10.89	11.04	10.88	11.03
393	NYSE	WRB	Mon, Nov 2, 2009	11.05	11.07	10.86	11.00
392	NYSE	WRB	Fri, Oct 30, 2009	11.21	11.21	10.96	10.99
391	NYSE	WRB	Thu, Oct 29, 2009	10.92	11.23	10.85	11.22
390	NYSE	WRB	Wed, Oct 28, 2009	11.10	11.18	10.87	10.88
389	NYSE	WRB	Tue, Oct 27, 2009	11.07	11.26	10.96	11.06
388	NYSE	WRB	Mon, Oct 26, 2009	11.09	11.14	10.91	11.01
387	NYSE	WRB	Fri, Oct 23, 2009	11.33	11.33	11.02	11.11
386	NYSE	WRB	Thu, Oct 22, 2009	11.00	11.32	11.00	11.30
385	NYSE	WRB	Wed, Oct 21, 2009	11.20	11.25	11.02	11.03
384	NYSE	WRB	Tue, Oct 20, 2009	11.32	11.32	11.16	11.18
383	NYSE	WRB	Mon, Oct 19, 2009	11.12	11.30	11.10	11.28
382	NYSE	WRB	Fri, Oct 16, 2009	11.15	11.18	11.09	11.13
381	NYSE	WRB	Thu, Oct 15, 2009	11.27	11.27	11.17	11.19
380	NYSE	WRB	Wed, Oct 14, 2009	11.31	11.38	11.22	11.30
379	NYSE	WRB	Tue, Oct 13, 2009	11.44	11.45	11.19	11.23
378	NYSE	WRB	Mon, Oct 12, 2009	11.55	11.56	11.41	11.43
377	NYSE	WRB	Fri, Oct 9, 2009	11.44	11.50	11.38	11.50
376	NYSE	WRB	Thu, Oct 8, 2009	11.57	11.62	11.38	11.42
375	NYSE	WRB	Wed, Oct 7, 2009	11.51	11.60	11.44	11.49
374	NYSE	WRB	Tue, Oct 6, 2009	11.46	11.54	11.38	11.53
373	NYSE	WRB	Mon, Oct 5, 2009	11.36	11.40	11.18	11.40
372	NYSE	WRB	Fri, Oct 2, 2009	11.17	11.34	11.12	11.29
371	NYSE	WRB	Thu, Oct 1, 2009	11.23	11.36	11.16	11.23
370	NYSE	WRB	Wed, Sep 30, 2009	11.24	11.38	11.19	11.24
369	NYSE	WRB	Tue, Sep 29, 2009	11.20	11.27	11.08	11.23
368	NYSE	WRB	Mon, Sep 28, 2009	10.89	11.20	10.87	11.20
367	NYSE	WRB	Fri, Sep 25, 2009	10.78	10.93	10.71	10.88
366	NYSE	WRB	Thu, Sep 24, 2009	11.03	11.13	10.72	10.80
365	NYSE	WRB	Wed, Sep 23, 2009	11.22	11.28	11.00	11.00
364	NYSE	WRB	Tue, Sep 22, 2009	11.26	11.26	11.11	11.17
363	NYSE	WRB	Mon, Sep 21, 2009	11.06	11.23	11.05	11.17
362	NYSE	WRB	Fri, Sep 18, 2009	11.28	11.28	11.08	11.11
361	NYSE	WRB	Thu, Sep 17, 2009	11.17	11.34	11.12	11.18
360	NYSE	WRB	Wed, Sep 16, 2009	11.16	11.20	11.00	11.19
359	NYSE	WRB	Tue, Sep 15, 2009	11.30	11.36	11.14	11.14
358	NYSE	WRB	Mon, Sep 14, 2009	11.37	11.41	11.24	11.32
357	NYSE	WRB	Fri, Sep 11, 2009	11.32	11.44	11.29	11.41
356	NYSE	WRB	Thu, Sep 10, 2009	11.28	11.40	11.24	11.32
355	NYSE	WRB	Wed, Sep 9, 2009	11.21	11.33	11.13	11.30
354	NYSE	WRB	Tue, Sep 8, 2009	11.67	11.67	11.20	11.26
353	NYSE	WRB	Fri, Sep 4, 2009	11.47	11.62	11.33	11.59
352	NYSE	WRB	Thu, Sep 3, 2009	11.28	11.48	11.22	11.48
351	NYSE	WRB	Wed, Sep 2, 2009	11.24	11.40	11.21	11.27
350	NYSE	WRB	Tue, Sep 1, 2009	11.30	11.50	11.27	11.30
349	NYSE	WRB	Mon, Aug 31, 2009	11.22	11.44	11.21	11.36
348	NYSE	WRB	Fri, Aug 28, 2009	11.37	11.42	11.25	11.38
347	NYSE	WRB	Thu, Aug 27, 2009	11.16	11.28	11.08	11.26
346	NYSE	WRB	Wed, Aug 26, 2009	11.20	11.31	11.13	11.19
345	NYSE	WRB	Tue, Aug 25, 2009	11.20	11.33	11.13	11.24
344	NYSE	WRB	Mon, Aug 24, 2009	11.37	11.48	11.11	11.15
343	NYSE	WRB	Fri, Aug 21, 2009	11.06	11.36	11.03	11.36
342	NYSE	WRB	Thu, Aug 20, 2009	10.86	11.06	10.81	11.06
341	NYSE	WRB	Wed, Aug 19, 2009	10.74	10.90	10.70	10.89
340	NYSE	WRB	Tue, Aug 18, 2009	10.82	10.88	10.65	10.87
339	NYSE	WRB	Mon, Aug 17, 2009	10.72	10.89	10.60	10.74
338	NYSE	WRB	Fri, Aug 14, 2009	10.84	10.93	10.79	10.88
337	NYSE	WRB	Thu, Aug 13, 2009	10.69	10.90	10.59	10.86
336	NYSE	WRB	Wed, Aug 12, 2009	10.32	10.72	10.30	10.66
335	NYSE	WRB	Tue, Aug 11, 2009	10.31	10.45	10.27	10.32
334	NYSE	WRB	Mon, Aug 10, 2009	10.41	10.50	10.34	10.45
333	NYSE	WRB	Fri, Aug 7, 2009	10.61	10.61	10.31	10.44
332	NYSE	WRB	Thu, Aug 6, 2009	10.73	10.80	10.38	10.46
331	NYSE	WRB	Wed, Aug 5, 2009	10.80	10.87	10.55	10.72
330	NYSE	WRB	Tue, Aug 4, 2009	10.48	10.76	10.45	10.76
329	NYSE	WRB	Mon, Aug 3, 2009	10.38	10.60	10.36	10.47
328	NYSE	WRB	Fri, Jul 31, 2009	10.40	10.60	10.31	10.32
327	NYSE	WRB	Thu, Jul 30, 2009	10.36	10.47	10.28	10.40
326	NYSE	WRB	Wed, Jul 29, 2009	10.09	10.39	10.08	10.28
325	NYSE	WRB	Tue, Jul 28, 2009	10.67	10.67	9.90	10.11
324	NYSE	WRB	Mon, Jul 27, 2009	10.51	10.80	10.51	10.61
323	NYSE	WRB	Fri, Jul 24, 2009	10.63	10.74	10.47	10.53
322	NYSE	WRB	Thu, Jul 23, 2009	10.58	10.85	10.52	10.73
321	NYSE	WRB	Wed, Jul 22, 2009	10.10	10.67	10.08	10.59
320	NYSE	WRB	Tue, Jul 21, 2009	9.93	10.23	9.88	10.22
319	NYSE	WRB	Mon, Jul 20, 2009	9.76	9.90	9.67	9.90
318	NYSE	WRB	Fri, Jul 17, 2009	9.75	9.78	9.64	9.71
317	NYSE	WRB	Thu, Jul 16, 2009	9.64	9.76	9.58	9.71
316	NYSE	WRB	Wed, Jul 15, 2009	9.75	9.75	9.54	9.69
315	NYSE	WRB	Tue, Jul 14, 2009	9.78	9.78	9.55	9.63
314	NYSE	WRB	Mon, Jul 13, 2009	9.41	9.76	9.36	9.75
313	NYSE	WRB	Fri, Jul 10, 2009	9.46	9.50	9.25	9.32
312	NYSE	WRB	Thu, Jul 9, 2009	9.73	9.73	9.45	9.50
311	NYSE	WRB	Wed, Jul 8, 2009	9.71	9.79	9.50	9.62
310	NYSE	WRB	Tue, Jul 7, 2009	9.69	9.76	9.64	9.64
309	NYSE	WRB	Mon, Jul 6, 2009	9.58	9.75	9.56	9.71
308	NYSE	WRB	Thu, Jul 2, 2009	9.67	9.84	9.59	9.59
307	NYSE	WRB	Wed, Jul 1, 2009	9.56	9.84	9.56	9.80
306	NYSE	WRB	Tue, Jun 30, 2009	9.61	9.64	9.44	9.54
305	NYSE	WRB	Mon, Jun 29, 2009	9.68	9.72	9.53	9.65
304	NYSE	WRB	Fri, Jun 26, 2009	9.75	9.78	9.61	9.63
303	NYSE	WRB	Thu, Jun 25, 2009	9.67	9.79	9.56	9.79
302	NYSE	WRB	Wed, Jun 24, 2009	9.80	9.80	9.65	9.73
301	NYSE	WRB	Tue, Jun 23, 2009	9.81	9.82	9.61	9.70
300	NYSE	WRB	Mon, Jun 22, 2009	9.63	9.91	9.63	9.75
299	NYSE	WRB	Fri, Jun 19, 2009	10.00	10.00	9.59	9.74
298	NYSE	WRB	Thu, Jun 18, 2009	9.92	10.00	9.82	9.87
297	NYSE	WRB	Wed, Jun 17, 2009	9.79	10.00	9.79	9.91
296	NYSE	WRB	Tue, Jun 16, 2009	10.04	10.12	9.87	9.88
295	NYSE	WRB	Mon, Jun 15, 2009	10.02	10.08	9.94	10.00
294	NYSE	WRB	Fri, Jun 12, 2009	10.25	10.29	10.06	10.15
293	NYSE	WRB	Thu, Jun 11, 2009	10.28	10.39	10.22	10.27
292	NYSE	WRB	Wed, Jun 10, 2009	10.51	10.51	10.21	10.26
291	NYSE	WRB	Tue, Jun 9, 2009	10.48	10.56	10.32	10.46
290	NYSE	WRB	Mon, Jun 8, 2009	10.25	10.51	10.25	10.47
289	NYSE	WRB	Fri, Jun 5, 2009	10.41	10.48	10.16	10.40
288	NYSE	WRB	Thu, Jun 4, 2009	10.19	10.30	10.02	10.28
287	NYSE	WRB	Wed, Jun 3, 2009	10.00	10.21	9.99	10.15
286	NYSE	WRB	Tue, Jun 2, 2009	9.85	10.24	9.73	10.09
285	NYSE	WRB	Mon, Jun 1, 2009	9.74	9.92	9.57	9.80
284	NYSE	WRB	Fri, May 29, 2009	9.56	9.68	9.36	9.64
283	NYSE	WRB	Thu, May 28, 2009	9.64	9.64	9.42	9.52
282	NYSE	WRB	Wed, May 27, 2009	9.84	9.92	9.46	9.47
281	NYSE	WRB	Tue, May 26, 2009	9.79	9.92	9.60	9.92
280	NYSE	WRB	Fri, May 22, 2009	9.99	10.01	9.78	9.79
279	NYSE	WRB	Thu, May 21, 2009	9.96	10.11	9.83	9.96
278	NYSE	WRB	Wed, May 20, 2009	10.46	10.50	10.02	10.08
277	NYSE	WRB	Tue, May 19, 2009	10.80	10.88	10.23	10.26
276	NYSE	WRB	Mon, May 18, 2009	10.60	10.92	10.38	10.92
275	NYSE	WRB	Fri, May 15, 2009	10.65	10.69	10.36	10.57
274	NYSE	WRB	Thu, May 14, 2009	10.41	10.73	10.39	10.68
273	NYSE	WRB	Wed, May 13, 2009	10.32	10.68	10.32	10.39
272	NYSE	WRB	Tue, May 12, 2009	10.70	10.83	10.36	10.55
271	NYSE	WRB	Mon, May 11, 2009	10.63	11.02	10.28	10.63
270	NYSE	WRB	Fri, May 8, 2009	10.82	11.02	10.53	11.02
269	NYSE	WRB	Thu, May 7, 2009	10.71	10.73	10.40	10.55
268	NYSE	WRB	Wed, May 6, 2009	10.81	10.81	10.29	10.43
267	NYSE	WRB	Tue, May 5, 2009	10.76	10.88	10.63	10.65
266	NYSE	WRB	Mon, May 4, 2009	10.67	10.97	10.37	10.93
265	NYSE	WRB	Fri, May 1, 2009	10.52	10.72	10.28	10.67
264	NYSE	WRB	Thu, Apr 30, 2009	10.84	10.88	10.54	10.63
263	NYSE	WRB	Wed, Apr 29, 2009	10.52	10.73	10.33	10.73
262	NYSE	WRB	Tue, Apr 28, 2009	9.69	10.77	9.63	10.40
261	NYSE	WRB	Mon, Apr 27, 2009	10.00	10.28	9.96	9.99
260	NYSE	WRB	Fri, Apr 24, 2009	10.17	10.36	10.04	10.25
259	NYSE	WRB	Thu, Apr 23, 2009	10.15	10.28	9.86	10.23
258	NYSE	WRB	Wed, Apr 22, 2009	10.25	10.46	10.01	10.07
257	NYSE	WRB	Tue, Apr 21, 2009	10.41	10.71	10.20	10.63
256	NYSE	WRB	Mon, Apr 20, 2009	10.38	11.02	10.36	10.40
255	NYSE	WRB	Fri, Apr 17, 2009	11.00	11.02	10.77	10.86
254	NYSE	WRB	Thu, Apr 16, 2009	11.17	11.17	10.80	11.02
253	NYSE	WRB	Wed, Apr 15, 2009	10.46	11.06	10.31	11.05
252	NYSE	WRB	Tue, Apr 14, 2009	10.92	11.08	10.57	10.60
251	NYSE	WRB	Mon, Apr 13, 2009	10.81	11.19	10.81	11.15
250	NYSE	WRB	Thu, Apr 9, 2009	10.91	11.11	10.60	11.05
249	NYSE	WRB	Wed, Apr 8, 2009	10.55	10.69	10.37	10.66
248	NYSE	WRB	Tue, Apr 7, 2009	10.54	10.84	10.52	10.52
247	NYSE	WRB	Mon, Apr 6, 2009	10.74	10.83	10.23	10.71
246	NYSE	WRB	Fri, Apr 3, 2009	10.60	10.86	10.43	10.86
245	NYSE	WRB	Thu, Apr 2, 2009	10.47	10.69	10.33	10.63
244	NYSE	WRB	Wed, Apr 1, 2009	9.85	10.25	9.79	10.23
243	NYSE	WRB	Tue, Mar 31, 2009	9.65	10.07	9.60	10.02
242	NYSE	WRB	Mon, Mar 30, 2009	9.95	9.96	9.58	9.59
241	NYSE	WRB	Fri, Mar 27, 2009	9.96	10.29	9.42	10.01
240	NYSE	WRB	Thu, Mar 26, 2009	10.01	10.12	9.70	10.02
239	NYSE	WRB	Wed, Mar 25, 2009	9.89	10.11	9.58	9.95
238	NYSE	WRB	Tue, Mar 24, 2009	10.30	10.36	9.77	9.77
237	NYSE	WRB	Mon, Mar 23, 2009	10.16	10.48	9.92	10.47
236	NYSE	WRB	Fri, Mar 20, 2009	10.14	10.15	9.95	9.96
235	NYSE	WRB	Thu, Mar 19, 2009	10.25	10.40	10.03	10.09
234	NYSE	WRB	Wed, Mar 18, 2009	9.71	10.16	9.35	10.14
233	NYSE	WRB	Tue, Mar 17, 2009	9.11	9.65	9.01	9.65
232	NYSE	WRB	Mon, Mar 16, 2009	9.48	9.55	9.11	9.14
231	NYSE	WRB	Fri, Mar 13, 2009	9.27	9.44	9.15	9.39
230	NYSE	WRB	Thu, Mar 12, 2009	8.82	9.23	8.57	9.19
229	NYSE	WRB	Wed, Mar 11, 2009	9.07	9.17	8.70	8.81
228	NYSE	WRB	Tue, Mar 10, 2009	8.53	9.02	8.26	9.00
227	NYSE	WRB	Mon, Mar 9, 2009	8.55	8.61	8.33	8.38
226	NYSE	WRB	Fri, Mar 6, 2009	8.67	8.76	8.41	8.65
225	NYSE	WRB	Thu, Mar 5, 2009	8.79	8.94	8.51	8.59
224	NYSE	WRB	Wed, Mar 4, 2009	8.98	9.11	8.75	8.94
223	NYSE	WRB	Tue, Mar 3, 2009	9.14	9.15	8.72	8.84
222	NYSE	WRB	Mon, Mar 2, 2009	9.05	9.50	8.86	9.04
221	NYSE	WRB	Fri, Feb 27, 2009	9.28	9.48	9.09	9.25
220	NYSE	WRB	Thu, Feb 26, 2009	9.62	9.70	9.32	9.40
219	NYSE	WRB	Wed, Feb 25, 2009	9.51	9.72	9.23	9.52
218	NYSE	WRB	Tue, Feb 24, 2009	9.28	9.62	9.11	9.61
217	NYSE	WRB	Mon, Feb 23, 2009	9.56	9.69	9.24	9.25
216	NYSE	WRB	Fri, Feb 20, 2009	9.47	9.68	8.92	9.47
215	NYSE	WRB	Thu, Feb 19, 2009	9.89	9.92	9.60	9.60
214	NYSE	WRB	Wed, Feb 18, 2009	10.02	10.11	9.77	9.80
213	NYSE	WRB	Tue, Feb 17, 2009	10.37	10.37	9.82	9.93
212	NYSE	WRB	Fri, Feb 13, 2009	10.51	10.67	10.04	10.19
211	NYSE	WRB	Thu, Feb 12, 2009	10.21	10.57	10.16	10.53
210	NYSE	WRB	Wed, Feb 11, 2009	10.13	10.42	10.13	10.32
209	NYSE	WRB	Tue, Feb 10, 2009	10.91	11.05	9.92	10.24
208	NYSE	WRB	Mon, Feb 9, 2009	10.88	11.84	10.19	11.03
207	NYSE	WRB	Fri, Feb 6, 2009	10.90	11.56	10.80	11.56
206	NYSE	WRB	Thu, Feb 5, 2009	11.20	11.20	10.84	10.94
205	NYSE	WRB	Wed, Feb 4, 2009	11.68	11.79	11.02	11.14
204	NYSE	WRB	Tue, Feb 3, 2009	11.66	11.83	11.35	11.68
203	NYSE	WRB	Mon, Feb 2, 2009	11.58	11.73	11.47	11.56
202	NYSE	WRB	Fri, Jan 30, 2009	12.01	12.11	11.69	11.77
201	NYSE	WRB	Thu, Jan 29, 2009	12.10	12.18	11.86	11.88
200	NYSE	WRB	Wed, Jan 28, 2009	12.70	12.70	12.11	12.29
199	NYSE	WRB	Tue, Jan 27, 2009	12.00	12.20	11.68	12.19
198	NYSE	WRB	Mon, Jan 26, 2009	11.97	12.00	11.48	11.78
197	NYSE	WRB	Fri, Jan 23, 2009	11.50	11.84	11.45	11.75
196	NYSE	WRB	Thu, Jan 22, 2009	12.24	12.42	11.68	11.79
195	NYSE	WRB	Wed, Jan 21, 2009	12.02	12.63	11.82	12.60
194	NYSE	WRB	Tue, Jan 20, 2009	12.07	13.00	11.90	11.91
193	NYSE	WRB	Fri, Jan 16, 2009	12.50	12.65	12.16	12.60
192	NYSE	WRB	Thu, Jan 15, 2009	12.30	12.67	11.88	12.17
191	NYSE	WRB	Wed, Jan 14, 2009	12.71	12.82	12.17	12.20
190	NYSE	WRB	Tue, Jan 13, 2009	12.24	12.94	12.23	12.89
189	NYSE	WRB	Mon, Jan 12, 2009	12.55	12.66	12.27	12.38
188	NYSE	WRB	Fri, Jan 9, 2009	12.84	12.91	12.51	12.55
187	NYSE	WRB	Thu, Jan 8, 2009	12.27	12.88	12.27	12.82
186	NYSE	WRB	Wed, Jan 7, 2009	12.57	13.02	12.36	12.37
185	NYSE	WRB	Tue, Jan 6, 2009	13.47	13.75	12.72	12.84
184	NYSE	WRB	Mon, Jan 5, 2009	13.41	13.72	13.14	13.61
183	NYSE	WRB	Fri, Jan 2, 2009	13.81	13.81	13.20	13.59
182	NYSE	WRB	Wed, Dec 31, 2008	13.66	13.84	13.28	13.78
181	NYSE	WRB	Tue, Dec 30, 2008	13.54	13.68	13.27	13.66
180	NYSE	WRB	Mon, Dec 29, 2008	13.36	13.59	13.29	13.51
179	NYSE	WRB	Fri, Dec 26, 2008	13.51	13.52	13.26	13.38
178	NYSE	WRB	Wed, Dec 24, 2008	13.41	13.47	13.13	13.43
177	NYSE	WRB	Tue, Dec 23, 2008	13.64	13.79	13.29	13.33
176	NYSE	WRB	Mon, Dec 22, 2008	13.56	13.81	13.26	13.43
175	NYSE	WRB	Fri, Dec 19, 2008	13.77	13.87	13.46	13.51
174	NYSE	WRB	Thu, Dec 18, 2008	13.45	13.87	13.38	13.64
173	NYSE	WRB	Wed, Dec 17, 2008	13.53	13.82	13.21	13.36
172	NYSE	WRB	Tue, Dec 16, 2008	13.12	13.60	12.84	13.49
171	NYSE	WRB	Mon, Dec 15, 2008	13.04	13.27	12.65	12.79
170	NYSE	WRB	Fri, Dec 12, 2008	12.09	13.13	11.96	13.08
169	NYSE	WRB	Thu, Dec 11, 2008	12.20	13.08	12.15	12.52
168	NYSE	WRB	Wed, Dec 10, 2008	12.45	12.65	12.25	12.52
167	NYSE	WRB	Tue, Dec 9, 2008	12.69	13.02	12.23	12.35
166	NYSE	WRB	Mon, Dec 8, 2008	13.07	13.18	12.36	12.83
165	NYSE	WRB	Fri, Dec 5, 2008	11.86	12.90	11.79	12.84
164	NYSE	WRB	Thu, Dec 4, 2008	12.34	12.91	11.83	12.00
163	NYSE	WRB	Wed, Dec 3, 2008	11.98	12.72	11.78	12.67
162	NYSE	WRB	Tue, Dec 2, 2008	11.58	12.28	11.48	12.21
161	NYSE	WRB	Mon, Dec 1, 2008	12.16	12.62	11.40	11.41
160	NYSE	WRB	Fri, Nov 28, 2008	12.46	12.64	12.32	12.64
159	NYSE	WRB	Wed, Nov 26, 2008	11.84	12.55	11.84	12.47
158	NYSE	WRB	Tue, Nov 25, 2008	12.89	12.89	11.70	12.10
157	NYSE	WRB	Mon, Nov 24, 2008	12.00	12.76	11.56	12.73
156	NYSE	WRB	Fri, Nov 21, 2008	11.04	12.20	10.79	12.18
155	NYSE	WRB	Thu, Nov 20, 2008	11.80	12.03	10.54	10.69
154	NYSE	WRB	Wed, Nov 19, 2008	12.32	12.60	11.93	12.00
153	NYSE	WRB	Tue, Nov 18, 2008	12.28	12.53	11.88	12.50
152	NYSE	WRB	Mon, Nov 17, 2008	12.00	12.42	11.72	12.24
151	NYSE	WRB	Fri, Nov 14, 2008	12.20	12.36	11.84	12.13
150	NYSE	WRB	Thu, Nov 13, 2008	11.00	12.44	10.83	12.44
149	NYSE	WRB	Wed, Nov 12, 2008	10.68	11.20	10.59	10.86
148	NYSE	WRB	Tue, Nov 11, 2008	10.84	11.23	10.72	10.92
147	NYSE	WRB	Mon, Nov 10, 2008	11.72	11.77	10.97	11.00
146	NYSE	WRB	Fri, Nov 7, 2008	11.35	11.71	11.22	11.51
145	NYSE	WRB	Thu, Nov 6, 2008	11.22	11.72	10.23	11.48
144	NYSE	WRB	Wed, Nov 5, 2008	11.40	11.87	11.22	11.67
143	NYSE	WRB	Tue, Nov 4, 2008	11.76	11.96	11.47	11.58
142	NYSE	WRB	Mon, Nov 3, 2008	11.58	11.88	11.32	11.73
141	NYSE	WRB	Fri, Oct 31, 2008	11.10	11.70	11.10	11.68
140	NYSE	WRB	Thu, Oct 30, 2008	12.02	12.18	11.04	11.20
139	NYSE	WRB	Wed, Oct 29, 2008	11.22	11.80	10.68	11.69
138	NYSE	WRB	Tue, Oct 28, 2008	10.41	10.90	10.10	10.89
137	NYSE	WRB	Mon, Oct 27, 2008	10.15	10.37	9.99	10.01
136	NYSE	WRB	Fri, Oct 24, 2008	9.87	10.45	9.55	10.23
135	NYSE	WRB	Thu, Oct 23, 2008	10.21	10.56	10.07	10.49
134	NYSE	WRB	Wed, Oct 22, 2008	10.17	10.38	9.90	10.16
133	NYSE	WRB	Tue, Oct 21, 2008	9.90	10.50	9.81	10.28
132	NYSE	WRB	Mon, Oct 20, 2008	9.61	10.22	9.36	10.13
131	NYSE	WRB	Fri, Oct 17, 2008	8.64	9.64	8.64	9.51
130	NYSE	WRB	Thu, Oct 16, 2008	9.16	9.16	8.09	8.89
129	NYSE	WRB	Wed, Oct 15, 2008	8.44	9.45	8.29	9.08
128	NYSE	WRB	Tue, Oct 14, 2008	9.91	9.92	9.24	9.48
127	NYSE	WRB	Mon, Oct 13, 2008	8.90	9.72	8.78	9.48
126	NYSE	WRB	Fri, Oct 10, 2008	7.84	8.38	7.39	8.16
125	NYSE	WRB	Thu, Oct 9, 2008	9.13	9.19	8.09	8.13
124	NYSE	WRB	Wed, Oct 8, 2008	9.30	9.97	8.93	8.96
123	NYSE	WRB	Tue, Oct 7, 2008	9.90	10.21	9.38	9.44
122	NYSE	WRB	Mon, Oct 6, 2008	10.22	10.61	9.78	9.89
121	NYSE	WRB	Fri, Oct 3, 2008	11.24	11.44	10.66	10.69
120	NYSE	WRB	Thu, Oct 2, 2008	11.27	11.39	10.69	10.92
119	NYSE	WRB	Wed, Oct 1, 2008	11.23	11.34	10.60	11.29
118	NYSE	WRB	Tue, Sep 30, 2008	11.22	11.22	10.30	10.47
117	NYSE	WRB	Mon, Sep 29, 2008	10.73	11.34	10.19	10.22
116	NYSE	WRB	Fri, Sep 26, 2008	11.12	11.56	10.56	10.56
115	NYSE	WRB	Thu, Sep 25, 2008	11.28	11.78	11.11	11.56
114	NYSE	WRB	Wed, Sep 24, 2008	11.56	11.56	11.00	11.00
113	NYSE	WRB	Tue, Sep 23, 2008	11.00	11.87	11.00	11.51
112	NYSE	WRB	Mon, Sep 22, 2008	11.25	11.87	11.00	11.00
111	NYSE	WRB	Fri, Sep 19, 2008	11.72	13.04	11.10	11.26
110	NYSE	WRB	Thu, Sep 18, 2008	10.16	11.47	10.11	11.47
109	NYSE	WRB	Wed, Sep 17, 2008	10.72	11.52	10.53	10.54
108	NYSE	WRB	Tue, Sep 16, 2008	9.78	11.23	9.41	11.14
107	NYSE	WRB	Mon, Sep 15, 2008	9.87	10.37	9.64	9.90
106	NYSE	WRB	Fri, Sep 12, 2008	10.05	10.30	10.03	10.10
105	NYSE	WRB	Thu, Sep 11, 2008	10.08	10.38	10.08	10.17
104	NYSE	WRB	Wed, Sep 10, 2008	10.43	10.63	10.30	10.50
103	NYSE	WRB	Tue, Sep 9, 2008	10.57	10.66	10.30	10.38
102	NYSE	WRB	Mon, Sep 8, 2008	11.09	11.09	10.28	10.52
101	NYSE	WRB	Fri, Sep 5, 2008	10.09	10.35	10.06	10.34
100	NYSE	WRB	Thu, Sep 4, 2008	10.30	10.36	9.93	10.20
99	NYSE	WRB	Wed, Sep 3, 2008	10.18	10.42	10.18	10.31
98	NYSE	WRB	Tue, Sep 2, 2008	10.49	10.67	10.23	10.27
97	NYSE	WRB	Fri, Aug 29, 2008	10.51	10.62	10.44	10.47
96	NYSE	WRB	Thu, Aug 28, 2008	10.41	10.59	10.34	10.58
95	NYSE	WRB	Wed, Aug 27, 2008	10.29	10.41	10.23	10.34
94	NYSE	WRB	Tue, Aug 26, 2008	10.04	10.28	9.99	10.28
93	NYSE	WRB	Mon, Aug 25, 2008	10.09	10.10	9.95	10.00
92	NYSE	WRB	Fri, Aug 22, 2008	10.11	10.22	10.10	10.16
91	NYSE	WRB	Thu, Aug 21, 2008	10.12	10.20	9.93	10.16
90	NYSE	WRB	Wed, Aug 20, 2008	10.36	10.43	10.12	10.20
89	NYSE	WRB	Tue, Aug 19, 2008	10.33	10.52	10.25	10.28
88	NYSE	WRB	Mon, Aug 18, 2008	10.69	10.78	10.37	10.44
87	NYSE	WRB	Fri, Aug 15, 2008	10.60	10.76	10.51	10.60
86	NYSE	WRB	Thu, Aug 14, 2008	10.27	10.56	10.27	10.55
85	NYSE	WRB	Wed, Aug 13, 2008	10.34	10.56	10.32	10.46
84	NYSE	WRB	Tue, Aug 12, 2008	10.52	10.60	10.33	10.38
83	NYSE	WRB	Mon, Aug 11, 2008	10.41	10.64	10.28	10.55
82	NYSE	WRB	Fri, Aug 8, 2008	10.19	10.46	10.12	10.44
81	NYSE	WRB	Thu, Aug 7, 2008	10.62	10.67	10.16	10.17
80	NYSE	WRB	Wed, Aug 6, 2008	10.74	10.88	10.50	10.70
79	NYSE	WRB	Tue, Aug 5, 2008	10.60	10.80	10.46	10.76
78	NYSE	WRB	Mon, Aug 4, 2008	10.56	10.63	10.36	10.57
77	NYSE	WRB	Fri, Aug 1, 2008	10.60	10.64	10.37	10.50
76	NYSE	WRB	Thu, Jul 31, 2008	11.49	11.49	10.36	10.50
75	NYSE	WRB	Wed, Jul 30, 2008	10.58	10.64	10.26	10.57
74	NYSE	WRB	Tue, Jul 29, 2008	10.27	10.48	10.09	10.45
73	NYSE	WRB	Mon, Jul 28, 2008	10.19	10.46	10.13	10.28
72	NYSE	WRB	Fri, Jul 25, 2008	10.43	10.43	10.14	10.18
71	NYSE	WRB	Thu, Jul 24, 2008	10.44	10.61	10.00	10.41
70	NYSE	WRB	Wed, Jul 23, 2008	11.10	11.10	10.69	10.98
69	NYSE	WRB	Tue, Jul 22, 2008	10.44	10.80	10.23	10.76
68	NYSE	WRB	Mon, Jul 21, 2008	10.74	10.75	10.43	10.45
67	NYSE	WRB	Fri, Jul 18, 2008	10.38	10.67	10.23	10.65
66	NYSE	WRB	Thu, Jul 17, 2008	10.44	10.50	10.21	10.47
65	NYSE	WRB	Wed, Jul 16, 2008	9.06	10.39	9.06	10.35
64	NYSE	WRB	Tue, Jul 15, 2008	10.04	10.12	9.81	9.81
63	NYSE	WRB	Mon, Jul 14, 2008	10.23	10.44	10.13	10.16
62	NYSE	WRB	Fri, Jul 11, 2008	10.64	10.64	10.06	10.20
61	NYSE	WRB	Thu, Jul 10, 2008	10.90	10.92	10.61	10.67
60	NYSE	WRB	Wed, Jul 9, 2008	11.12	11.12	10.83	10.89
59	NYSE	WRB	Tue, Jul 8, 2008	10.60	11.12	10.54	11.12
58	NYSE	WRB	Mon, Jul 7, 2008	10.74	10.82	10.48	10.58
57	NYSE	WRB	Thu, Jul 3, 2008	10.68	10.79	10.65	10.71
56	NYSE	WRB	Wed, Jul 2, 2008	10.83	10.83	10.64	10.65
55	NYSE	WRB	Tue, Jul 1, 2008	10.64	10.90	10.64	10.78
54	NYSE	WRB	Mon, Jun 30, 2008	11.07	11.07	10.67	10.74
53	NYSE	WRB	Fri, Jun 27, 2008	11.20	11.29	10.99	11.10
52	NYSE	WRB	Thu, Jun 26, 2008	11.23	11.38	11.20	11.20
51	NYSE	WRB	Wed, Jun 25, 2008	11.23	11.42	11.22	11.32
50	NYSE	WRB	Tue, Jun 24, 2008	11.16	11.32	11.08	11.22
49	NYSE	WRB	Mon, Jun 23, 2008	11.36	11.37	11.19	11.20
48	NYSE	WRB	Fri, Jun 20, 2008	11.34	11.37	11.19	11.28
47	NYSE	WRB	Thu, Jun 19, 2008	11.36	11.51	11.21	11.40
46	NYSE	WRB	Wed, Jun 18, 2008	11.40	11.49	11.26	11.32
45	NYSE	WRB	Tue, Jun 17, 2008	11.56	11.67	11.46	11.46
44	NYSE	WRB	Mon, Jun 16, 2008	11.51	11.62	11.44	11.60
43	NYSE	WRB	Fri, Jun 13, 2008	11.68	11.70	11.44	11.62
42	NYSE	WRB	Thu, Jun 12, 2008	11.43	11.66	11.43	11.58
41	NYSE	WRB	Wed, Jun 11, 2008	11.60	11.73	11.35	11.48
40	NYSE	WRB	Tue, Jun 10, 2008	11.78	11.96	11.74	11.82
39	NYSE	WRB	Mon, Jun 9, 2008	11.84	11.97	11.78	11.84
38	NYSE	WRB	Fri, Jun 6, 2008	12.08	12.18	11.81	11.81
37	NYSE	WRB	Thu, Jun 5, 2008	12.09	12.16	12.00	12.15
36	NYSE	WRB	Wed, Jun 4, 2008	11.94	12.12	11.93	12.00
35	NYSE	WRB	Tue, Jun 3, 2008	12.00	12.11	11.93	12.00
34	NYSE	WRB	Mon, Jun 2, 2008	12.08	12.09	11.96	12.00
33	NYSE	WRB	Fri, May 30, 2008	12.18	12.20	11.94	12.04
32	NYSE	WRB	Thu, May 29, 2008	11.98	12.24	11.90	12.21
31	NYSE	WRB	Wed, May 28, 2008	12.10	12.10	11.88	11.96
30	NYSE	WRB	Tue, May 27, 2008	12.00	12.16	12.00	12.05
29	NYSE	WRB	Fri, May 23, 2008	12.12	12.18	12.03	12.07
28	NYSE	WRB	Thu, May 22, 2008	12.00	12.18	12.00	12.12
27	NYSE	WRB	Wed, May 21, 2008	12.13	12.18	12.00	12.01
26	NYSE	WRB	Tue, May 20, 2008	12.16	12.23	12.03	12.09
25	NYSE	WRB	Mon, May 19, 2008	12.13	12.24	11.99	12.18
24	NYSE	WRB	Fri, May 16, 2008	12.28	12.31	12.03	12.12
23	NYSE	WRB	Thu, May 15, 2008	12.20	12.21	12.00	12.18
22	NYSE	WRB	Wed, May 14, 2008	12.11	12.24	12.09	12.23
21	NYSE	WRB	Tue, May 13, 2008	12.17	12.17	12.00	12.05
20	NYSE	WRB	Mon, May 12, 2008	11.96	12.15	11.94	12.15
19	NYSE	WRB	Fri, May 9, 2008	11.60	11.98	11.60	11.93
18	NYSE	WRB	Thu, May 8, 2008	11.80	11.80	11.63	11.72
17	NYSE	WRB	Wed, May 7, 2008	11.83	11.96	11.81	11.83
16	NYSE	WRB	Tue, May 6, 2008	11.72	11.92	11.67	11.89
15	NYSE	WRB	Mon, May 5, 2008	11.85	11.86	11.66	11.80
14	NYSE	WRB	Fri, May 2, 2008	11.88	11.88	11.72	11.88
13	NYSE	WRB	Thu, May 1, 2008	11.37	11.81	11.37	11.81
12	NYSE	WRB	Wed, Apr 30, 2008	11.46	11.57	11.38	11.42
11	NYSE	WRB	Tue, Apr 29, 2008	11.47	11.68	11.42	11.48
10	NYSE	WRB	Mon, Apr 28, 2008	11.53	11.69	11.36	11.65
9	NYSE	WRB	Fri, Apr 25, 2008	11.96	11.96	11.03	11.57
8	NYSE	WRB	Thu, Apr 24, 2008	11.60	11.91	11.60	11.91
7	NYSE	WRB	Wed, Apr 23, 2008	11.85	11.92	11.60	11.60
6	NYSE	WRB	Tue, Apr 22, 2008	11.98	12.07	11.80	11.80
5	NYSE	WRB	Mon, Apr 21, 2008	11.98	12.12	11.98	12.02
4	NYSE	WRB	Fri, Apr 18, 2008	12.20	12.29	11.96	11.99
3	NYSE	WRB	Thu, Apr 17, 2008	12.00	12.29	11.97	12.05
2	NYSE	WRB	Wed, Apr 16, 2008	12.60	12.66	11.91	12.09
1	NYSE	WRB	Tue, Apr 15, 2008	12.67	12.78	12.22	12.56
#	Exchange	Symbol	Date	Open	High	Low	Close

WR Berkley Corp NYSE:WRB 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