ARC Document Solutions Inc NYSE:ARC Historical Prices

Below are the 4517 trading days of historical prices for ARC.

#	Exchange	Symbol	Date	Open	High	Low	Close
4517	NYSE	ARC	Tue, Jan 17, 2023	3.61	3.63	3.49	3.54
4516	NYSE	ARC	Fri, Jan 13, 2023	3.60	3.70	3.54	3.55
4515	NYSE	ARC	Thu, Jan 12, 2023	3.52	3.60	3.47	3.60
4514	NYSE	ARC	Wed, Jan 11, 2023	3.39	3.53	3.34	3.52
4513	NYSE	ARC	Tue, Jan 10, 2023	3.15	3.33	3.15	3.32
4512	NYSE	ARC	Mon, Jan 9, 2023	3.10	3.20	3.10	3.20
4511	NYSE	ARC	Fri, Jan 6, 2023	3.02	3.10	3.00	3.09
4510	NYSE	ARC	Thu, Jan 5, 2023	3.01	3.01	2.92	2.94
4509	NYSE	ARC	Wed, Jan 4, 2023	2.88	3.05	2.88	2.95
4508	NYSE	ARC	Tue, Jan 3, 2023	2.92	2.97	2.88	2.94
4507	NYSE	ARC	Fri, Dec 30, 2022	2.90	2.93	2.79	2.93
4506	NYSE	ARC	Thu, Dec 29, 2022	2.76	2.88	2.74	2.85
4505	NYSE	ARC	Wed, Dec 28, 2022	2.73	2.75	2.71	2.72
4504	NYSE	ARC	Tue, Dec 27, 2022	2.72	2.79	2.70	2.74
4503	NYSE	ARC	Fri, Dec 23, 2022	2.70	2.83	2.70	2.78
4502	NYSE	ARC	Thu, Dec 22, 2022	2.74	2.79	2.69	2.75
4501	NYSE	ARC	Wed, Dec 21, 2022	2.76	2.80	2.74	2.74
4500	NYSE	ARC	Tue, Dec 20, 2022	2.77	2.78	2.68	2.74
4499	NYSE	ARC	Mon, Dec 19, 2022	2.81	2.81	2.67	2.77
4498	NYSE	ARC	Fri, Dec 16, 2022	2.70	2.82	2.70	2.81
4497	NYSE	ARC	Thu, Dec 15, 2022	2.84	2.84	2.71	2.76
4496	NYSE	ARC	Wed, Dec 14, 2022	2.88	2.91	2.79	2.80
4495	NYSE	ARC	Tue, Dec 13, 2022	2.95	2.95	2.77	2.89
4494	NYSE	ARC	Mon, Dec 12, 2022	2.98	2.98	2.86	2.89
4493	NYSE	ARC	Fri, Dec 9, 2022	3.04	3.08	2.92	2.96
4492	NYSE	ARC	Thu, Dec 8, 2022	3.03	3.07	2.96	3.06
4491	NYSE	ARC	Wed, Dec 7, 2022	2.95	3.00	2.86	2.97
4490	NYSE	ARC	Tue, Dec 6, 2022	3.03	3.04	2.85	2.93
4489	NYSE	ARC	Mon, Dec 5, 2022	3.01	3.06	2.99	3.00
4488	NYSE	ARC	Fri, Dec 2, 2022	2.91	3.05	2.91	2.99
4487	NYSE	ARC	Thu, Dec 1, 2022	2.95	2.99	2.92	2.94
4486	NYSE	ARC	Wed, Nov 30, 2022	2.72	2.95	2.72	2.94
4485	NYSE	ARC	Tue, Nov 29, 2022	2.72	2.82	2.67	2.70
4484	NYSE	ARC	Mon, Nov 28, 2022	2.97	2.99	2.71	2.72
4483	NYSE	ARC	Fri, Nov 25, 2022	2.99	3.04	2.98	2.98
4482	NYSE	ARC	Wed, Nov 23, 2022	3.00	3.05	2.99	3.02
4481	NYSE	ARC	Tue, Nov 22, 2022	2.97	3.02	2.96	2.99
4480	NYSE	ARC	Mon, Nov 21, 2022	2.99	3.00	2.89	3.00
4479	NYSE	ARC	Fri, Nov 18, 2022	2.95	3.00	2.90	2.97
4478	NYSE	ARC	Thu, Nov 17, 2022	2.89	2.92	2.81	2.92
4477	NYSE	ARC	Wed, Nov 16, 2022	2.80	2.89	2.78	2.89
4476	NYSE	ARC	Tue, Nov 15, 2022	2.80	2.81	2.76	2.79
4475	NYSE	ARC	Mon, Nov 14, 2022	2.73	2.79	2.70	2.78
4474	NYSE	ARC	Fri, Nov 11, 2022	2.63	2.74	2.60	2.71
4473	NYSE	ARC	Thu, Nov 10, 2022	2.58	2.66	2.58	2.65
4472	NYSE	ARC	Wed, Nov 9, 2022	2.62	2.63	2.50	2.58
4471	NYSE	ARC	Tue, Nov 8, 2022	2.62	2.65	2.60	2.63
4470	NYSE	ARC	Mon, Nov 7, 2022	2.60	2.65	2.57	2.60
4469	NYSE	ARC	Fri, Nov 4, 2022	2.50	2.60	2.50	2.60
4468	NYSE	ARC	Thu, Nov 3, 2022	2.50	2.54	2.45	2.48
4467	NYSE	ARC	Wed, Nov 2, 2022	2.54	2.58	2.45	2.48
4466	NYSE	ARC	Tue, Nov 1, 2022	2.46	2.58	2.44	2.55
4465	NYSE	ARC	Mon, Oct 31, 2022	2.44	2.45	2.37	2.42
4464	NYSE	ARC	Fri, Oct 28, 2022	2.40	2.44	2.35	2.41
4463	NYSE	ARC	Thu, Oct 27, 2022	2.45	2.49	2.40	2.39
4462	NYSE	ARC	Wed, Oct 26, 2022	2.45	2.49	2.42	2.43
4461	NYSE	ARC	Tue, Oct 25, 2022	2.31	2.41	2.30	2.40
4460	NYSE	ARC	Mon, Oct 24, 2022	2.30	2.33	2.24	2.30
4459	NYSE	ARC	Fri, Oct 21, 2022	2.14	2.30	2.14	2.27
4458	NYSE	ARC	Thu, Oct 20, 2022	2.24	2.28	2.11	2.16
4457	NYSE	ARC	Wed, Oct 19, 2022	2.30	2.30	2.22	2.22
4456	NYSE	ARC	Tue, Oct 18, 2022	2.31	2.34	2.25	2.29
4455	NYSE	ARC	Mon, Oct 17, 2022	2.29	2.36	2.23	2.25
4454	NYSE	ARC	Fri, Oct 14, 2022	2.37	2.37	2.27	2.29
4453	NYSE	ARC	Thu, Oct 13, 2022	2.27	2.34	2.26	2.30
4452	NYSE	ARC	Wed, Oct 12, 2022	2.36	2.36	2.31	2.32
4451	NYSE	ARC	Tue, Oct 11, 2022	2.44	2.44	2.33	2.34
4450	NYSE	ARC	Mon, Oct 10, 2022	2.35	2.47	2.32	2.45
4449	NYSE	ARC	Fri, Oct 7, 2022	2.39	2.39	2.31	2.32
4448	NYSE	ARC	Thu, Oct 6, 2022	2.34	2.40	2.33	2.39
4447	NYSE	ARC	Wed, Oct 5, 2022	2.32	2.37	2.31	2.33
4446	NYSE	ARC	Tue, Oct 4, 2022	2.38	2.38	2.30	2.32
4445	NYSE	ARC	Mon, Oct 3, 2022	2.27	2.35	2.26	2.30
4444	NYSE	ARC	Fri, Sep 30, 2022	2.38	2.42	2.22	2.26
4443	NYSE	ARC	Thu, Sep 29, 2022	2.39	2.43	2.35	2.37
4442	NYSE	ARC	Wed, Sep 28, 2022	2.41	2.45	2.40	2.40
4441	NYSE	ARC	Tue, Sep 27, 2022	2.45	2.50	2.40	2.41
4440	NYSE	ARC	Mon, Sep 26, 2022	2.55	2.59	2.42	2.42
4439	NYSE	ARC	Fri, Sep 23, 2022	2.61	2.62	2.52	2.56
4438	NYSE	ARC	Thu, Sep 22, 2022	2.68	2.69	2.62	2.64
4437	NYSE	ARC	Wed, Sep 21, 2022	2.76	2.79	2.68	2.69
4436	NYSE	ARC	Tue, Sep 20, 2022	2.78	2.79	2.69	2.75
4435	NYSE	ARC	Mon, Sep 19, 2022	2.80	2.83	2.78	2.80
4434	NYSE	ARC	Fri, Sep 16, 2022	2.94	2.95	2.82	2.82
4433	NYSE	ARC	Thu, Sep 15, 2022	2.97	2.98	2.93	2.97
4432	NYSE	ARC	Wed, Sep 14, 2022	2.97	3.01	2.92	2.92
4431	NYSE	ARC	Tue, Sep 13, 2022	2.98	2.99	2.92	2.99
4430	NYSE	ARC	Mon, Sep 12, 2022	3.03	3.03	2.94	2.98
4429	NYSE	ARC	Fri, Sep 9, 2022	2.99	3.01	2.92	2.98
4428	NYSE	ARC	Thu, Sep 8, 2022	2.93	2.98	2.92	2.93
4427	NYSE	ARC	Wed, Sep 7, 2022	2.92	3.00	2.92	2.97
4426	NYSE	ARC	Tue, Sep 6, 2022	2.94	3.00	2.85	2.93
4425	NYSE	ARC	Fri, Sep 2, 2022	2.94	3.00	2.90	2.97
4424	NYSE	ARC	Thu, Sep 1, 2022	2.92	3.00	2.88	2.91
4423	NYSE	ARC	Wed, Aug 31, 2022	2.90	3.00	2.88	2.95
4422	NYSE	ARC	Tue, Aug 30, 2022	2.99	2.99	2.86	2.92
4421	NYSE	ARC	Mon, Aug 29, 2022	3.00	3.05	2.97	2.99
4420	NYSE	ARC	Fri, Aug 26, 2022	3.10	3.10	3.01	3.05
4419	NYSE	ARC	Thu, Aug 25, 2022	3.00	3.10	3.00	3.09
4418	NYSE	ARC	Wed, Aug 24, 2022	2.97	3.04	2.96	2.99
4417	NYSE	ARC	Tue, Aug 23, 2022	2.97	3.07	2.97	3.02
4416	NYSE	ARC	Mon, Aug 22, 2022	2.96	3.10	2.90	2.98
4415	NYSE	ARC	Fri, Aug 19, 2022	3.04	3.05	2.97	3.02
4414	NYSE	ARC	Thu, Aug 18, 2022	3.09	3.10	3.04	3.06
4413	NYSE	ARC	Wed, Aug 17, 2022	3.00	3.09	2.95	3.09
4412	NYSE	ARC	Tue, Aug 16, 2022	3.10	3.11	3.01	3.03
4411	NYSE	ARC	Mon, Aug 15, 2022	3.16	3.20	3.10	3.11
4410	NYSE	ARC	Fri, Aug 12, 2022	3.00	3.20	2.97	3.14
4409	NYSE	ARC	Thu, Aug 11, 2022	2.98	3.00	2.90	3.00
4408	NYSE	ARC	Wed, Aug 10, 2022	2.90	2.97	2.85	2.95
4407	NYSE	ARC	Tue, Aug 9, 2022	2.90	2.95	2.87	2.89
4406	NYSE	ARC	Mon, Aug 8, 2022	2.93	2.93	2.85	2.88
4405	NYSE	ARC	Fri, Aug 5, 2022	2.93	2.93	2.80	2.88
4404	NYSE	ARC	Thu, Aug 4, 2022	2.93	2.93	2.84	2.88
4403	NYSE	ARC	Wed, Aug 3, 2022	2.85	2.88	2.80	2.84
4402	NYSE	ARC	Tue, Aug 2, 2022	2.76	2.84	2.71	2.84
4401	NYSE	ARC	Mon, Aug 1, 2022	2.82	2.82	2.70	2.74
4400	NYSE	ARC	Fri, Jul 29, 2022	2.68	2.82	2.68	2.81
4399	NYSE	ARC	Thu, Jul 28, 2022	2.72	2.72	2.67	2.71
4398	NYSE	ARC	Wed, Jul 27, 2022	2.70	2.71	2.65	2.65
4397	NYSE	ARC	Tue, Jul 26, 2022	2.60	2.65	2.60	2.63
4396	NYSE	ARC	Mon, Jul 25, 2022	2.59	2.63	2.58	2.61
4395	NYSE	ARC	Fri, Jul 22, 2022	2.53	2.60	2.53	2.59
4394	NYSE	ARC	Thu, Jul 21, 2022	2.62	2.66	2.51	2.53
4393	NYSE	ARC	Wed, Jul 20, 2022	2.59	2.69	2.58	2.65
4392	NYSE	ARC	Tue, Jul 19, 2022	2.56	2.61	2.55	2.59
4391	NYSE	ARC	Mon, Jul 18, 2022	2.55	2.59	2.48	2.51
4390	NYSE	ARC	Fri, Jul 15, 2022	2.55	2.55	2.46	2.51
4389	NYSE	ARC	Thu, Jul 14, 2022	2.55	2.56	2.51	2.51
4388	NYSE	ARC	Wed, Jul 13, 2022	2.54	2.56	2.50	2.56
4387	NYSE	ARC	Tue, Jul 12, 2022	2.55	2.63	2.53	2.54
4386	NYSE	ARC	Mon, Jul 11, 2022	2.59	2.60	2.52	2.57
4385	NYSE	ARC	Fri, Jul 8, 2022	2.62	2.64	2.56	2.59
4384	NYSE	ARC	Thu, Jul 7, 2022	2.46	2.63	2.46	2.61
4383	NYSE	ARC	Wed, Jul 6, 2022	2.57	2.59	2.40	2.47
4382	NYSE	ARC	Tue, Jul 5, 2022	2.60	2.63	2.52	2.55
4381	NYSE	ARC	Fri, Jul 1, 2022	2.64	2.68	2.61	2.63
4380	NYSE	ARC	Thu, Jun 30, 2022	2.63	2.67	2.58	2.63
4379	NYSE	ARC	Wed, Jun 29, 2022	2.73	2.74	2.63	2.64
4378	NYSE	ARC	Tue, Jun 28, 2022	2.73	2.78	2.65	2.70
4377	NYSE	ARC	Mon, Jun 27, 2022	2.68	2.72	2.60	2.70
4376	NYSE	ARC	Fri, Jun 24, 2022	2.60	2.70	2.60	2.67
4375	NYSE	ARC	Thu, Jun 23, 2022	2.61	2.66	2.55	2.59
4374	NYSE	ARC	Wed, Jun 22, 2022	2.60	2.68	2.58	2.58
4373	NYSE	ARC	Tue, Jun 21, 2022	2.65	2.72	2.60	2.61
4372	NYSE	ARC	Fri, Jun 17, 2022	2.74	2.74	2.60	2.64
4371	NYSE	ARC	Thu, Jun 16, 2022	2.75	2.79	2.65	2.69
4370	NYSE	ARC	Wed, Jun 15, 2022	2.70	2.84	2.69	2.75
4369	NYSE	ARC	Tue, Jun 14, 2022	2.76	2.79	2.69	2.69
4368	NYSE	ARC	Mon, Jun 13, 2022	2.76	2.80	2.70	2.75
4367	NYSE	ARC	Fri, Jun 10, 2022	2.98	2.99	2.78	2.81
4366	NYSE	ARC	Thu, Jun 9, 2022	3.09	3.11	3.01	3.03
4365	NYSE	ARC	Wed, Jun 8, 2022	3.23	3.27	3.10	3.10
4364	NYSE	ARC	Tue, Jun 7, 2022	3.18	3.28	3.18	3.23
4363	NYSE	ARC	Mon, Jun 6, 2022	3.04	3.23	3.01	3.19
4362	NYSE	ARC	Fri, Jun 3, 2022	2.91	3.04	2.88	3.01
4361	NYSE	ARC	Thu, Jun 2, 2022	2.91	2.96	2.81	2.92
4360	NYSE	ARC	Wed, Jun 1, 2022	3.00	3.03	2.92	2.97
4359	NYSE	ARC	Tue, May 31, 2022	3.09	3.09	2.94	2.99
4358	NYSE	ARC	Fri, May 27, 2022	2.98	3.11	2.95	3.09
4357	NYSE	ARC	Thu, May 26, 2022	2.92	3.05	2.92	2.98
4356	NYSE	ARC	Wed, May 25, 2022	2.91	3.00	2.86	2.93
4355	NYSE	ARC	Tue, May 24, 2022	2.88	2.94	2.83	2.92
4354	NYSE	ARC	Mon, May 23, 2022	3.00	3.00	2.84	2.89
4353	NYSE	ARC	Fri, May 20, 2022	2.99	2.99	2.88	2.92
4352	NYSE	ARC	Thu, May 19, 2022	2.95	3.05	2.92	2.96
4351	NYSE	ARC	Wed, May 18, 2022	3.01	3.01	2.80	2.93
4350	NYSE	ARC	Tue, May 17, 2022	2.90	3.04	2.87	3.00
4349	NYSE	ARC	Mon, May 16, 2022	3.20	3.20	2.87	2.93
4348	NYSE	ARC	Fri, May 13, 2022	3.05	3.25	3.05	3.21
4347	NYSE	ARC	Thu, May 12, 2022	3.05	3.15	2.96	3.02
4346	NYSE	ARC	Wed, May 11, 2022	3.15	3.18	3.05	3.12
4345	NYSE	ARC	Tue, May 10, 2022	3.31	3.40	3.06	3.17
4344	NYSE	ARC	Mon, May 9, 2022	3.56	3.56	3.23	3.30
4343	NYSE	ARC	Fri, May 6, 2022	3.76	3.76	3.60	3.61
4342	NYSE	ARC	Thu, May 5, 2022	3.87	3.87	3.65	3.81
4341	NYSE	ARC	Wed, May 4, 2022	3.69	3.88	3.61	3.88
4340	NYSE	ARC	Tue, May 3, 2022	3.58	3.75	3.52	3.69
4339	NYSE	ARC	Mon, May 2, 2022	3.76	3.76	3.55	3.61
4338	NYSE	ARC	Fri, Apr 29, 2022	3.84	3.90	3.76	3.80
4337	NYSE	ARC	Thu, Apr 28, 2022	3.73	3.87	3.60	3.82
4336	NYSE	ARC	Wed, Apr 27, 2022	3.77	3.82	3.63	3.67
4335	NYSE	ARC	Tue, Apr 26, 2022	3.80	3.80	3.65	3.72
4334	NYSE	ARC	Mon, Apr 25, 2022	3.78	3.83	3.59	3.77
4333	NYSE	ARC	Fri, Apr 22, 2022	3.86	3.86	3.66	3.80
4332	NYSE	ARC	Thu, Apr 21, 2022	3.95	3.99	3.83	3.86
4331	NYSE	ARC	Wed, Apr 20, 2022	3.90	3.93	3.86	3.90
4330	NYSE	ARC	Tue, Apr 19, 2022	3.84	3.90	3.82	3.85
4329	NYSE	ARC	Mon, Apr 18, 2022	3.86	3.89	3.75	3.80
4328	NYSE	ARC	Thu, Apr 14, 2022	3.83	3.87	3.76	3.85
4327	NYSE	ARC	Wed, Apr 13, 2022	3.80	3.86	3.69	3.84
4326	NYSE	ARC	Tue, Apr 12, 2022	3.83	3.87	3.73	3.77
4325	NYSE	ARC	Mon, Apr 11, 2022	3.72	3.84	3.69	3.80
4324	NYSE	ARC	Fri, Apr 8, 2022	3.69	3.86	3.69	3.76
4323	NYSE	ARC	Thu, Apr 7, 2022	3.75	3.79	3.57	3.67
4322	NYSE	ARC	Wed, Apr 6, 2022	3.79	3.84	3.75	3.75
4321	NYSE	ARC	Tue, Apr 5, 2022	3.93	3.96	3.85	3.90
4320	NYSE	ARC	Mon, Apr 4, 2022	3.90	3.97	3.80	3.89
4319	NYSE	ARC	Fri, Apr 1, 2022	3.87	3.92	3.82	3.86
4318	NYSE	ARC	Thu, Mar 31, 2022	4.11	4.16	3.86	3.90
4317	NYSE	ARC	Wed, Mar 30, 2022	4.10	4.18	4.06	4.17
4316	NYSE	ARC	Tue, Mar 29, 2022	3.90	4.10	3.88	4.08
4315	NYSE	ARC	Mon, Mar 28, 2022	3.89	3.90	3.75	3.90
4314	NYSE	ARC	Fri, Mar 25, 2022	3.81	3.90	3.73	3.85
4313	NYSE	ARC	Thu, Mar 24, 2022	3.76	3.80	3.62	3.79
4312	NYSE	ARC	Wed, Mar 23, 2022	3.81	3.81	3.71	3.72
4311	NYSE	ARC	Tue, Mar 22, 2022	3.80	3.88	3.74	3.80
4310	NYSE	ARC	Mon, Mar 21, 2022	3.61	3.80	3.60	3.80
4309	NYSE	ARC	Fri, Mar 18, 2022	3.60	3.61	3.56	3.59
4308	NYSE	ARC	Thu, Mar 17, 2022	3.59	3.66	3.53	3.58
4307	NYSE	ARC	Wed, Mar 16, 2022	3.79	3.80	3.55	3.63
4306	NYSE	ARC	Tue, Mar 15, 2022	3.73	3.82	3.73	3.76
4305	NYSE	ARC	Mon, Mar 14, 2022	3.57	3.75	3.52	3.72
4304	NYSE	ARC	Fri, Mar 11, 2022	3.52	3.64	3.50	3.55
4303	NYSE	ARC	Thu, Mar 10, 2022	3.42	3.53	3.42	3.50
4302	NYSE	ARC	Wed, Mar 9, 2022	3.41	3.53	3.39	3.41
4301	NYSE	ARC	Tue, Mar 8, 2022	3.36	3.44	3.28	3.34
4300	NYSE	ARC	Mon, Mar 7, 2022	3.69	3.69	3.41	3.45
4299	NYSE	ARC	Fri, Mar 4, 2022	3.69	3.70	3.54	3.64
4298	NYSE	ARC	Thu, Mar 3, 2022	3.66	3.69	3.62	3.68
4297	NYSE	ARC	Wed, Mar 2, 2022	3.52	3.70	3.49	3.63
4296	NYSE	ARC	Tue, Mar 1, 2022	3.47	3.74	3.40	3.52
4295	NYSE	ARC	Mon, Feb 28, 2022	3.21	3.49	3.20	3.43
4294	NYSE	ARC	Fri, Feb 25, 2022	3.15	3.25	3.15	3.21
4293	NYSE	ARC	Thu, Feb 24, 2022	3.15	3.24	3.10	3.22
4292	NYSE	ARC	Wed, Feb 23, 2022	3.24	3.30	3.19	3.24
4291	NYSE	ARC	Tue, Feb 22, 2022	3.25	3.30	3.17	3.20
4290	NYSE	ARC	Fri, Feb 18, 2022	3.41	3.49	3.34	3.34
4289	NYSE	ARC	Thu, Feb 17, 2022	3.30	3.40	3.26	3.40
4288	NYSE	ARC	Wed, Feb 16, 2022	3.29	3.32	3.25	3.27
4287	NYSE	ARC	Tue, Feb 15, 2022	3.21	3.34	3.21	3.30
4286	NYSE	ARC	Mon, Feb 14, 2022	3.16	3.24	3.15	3.19
4285	NYSE	ARC	Fri, Feb 11, 2022	3.15	3.21	3.11	3.15
4284	NYSE	ARC	Thu, Feb 10, 2022	3.18	3.27	3.16	3.18
4283	NYSE	ARC	Wed, Feb 9, 2022	3.18	3.25	3.17	3.21
4282	NYSE	ARC	Tue, Feb 8, 2022	3.19	3.20	3.14	3.17
4281	NYSE	ARC	Mon, Feb 7, 2022	3.20	3.25	3.16	3.16
4280	NYSE	ARC	Fri, Feb 4, 2022	3.15	3.25	3.13	3.24
4279	NYSE	ARC	Thu, Feb 3, 2022	3.29	3.34	3.15	3.16
4278	NYSE	ARC	Wed, Feb 2, 2022	3.30	3.35	3.24	3.30
4277	NYSE	ARC	Tue, Feb 1, 2022	3.27	3.34	3.24	3.33
4276	NYSE	ARC	Mon, Jan 31, 2022	3.26	3.32	3.22	3.29
4275	NYSE	ARC	Fri, Jan 28, 2022	3.22	3.32	3.15	3.26
4274	NYSE	ARC	Thu, Jan 27, 2022	3.35	3.35	3.18	3.24
4273	NYSE	ARC	Wed, Jan 26, 2022	3.47	3.52	3.35	3.36
4272	NYSE	ARC	Tue, Jan 25, 2022	3.25	3.50	3.21	3.47
4271	NYSE	ARC	Mon, Jan 24, 2022	3.25	3.35	3.18	3.31
4270	NYSE	ARC	Fri, Jan 21, 2022	3.41	3.42	3.32	3.40
4269	NYSE	ARC	Thu, Jan 20, 2022	3.55	3.56	3.38	3.41
4268	NYSE	ARC	Wed, Jan 19, 2022	3.57	3.57	3.47	3.55
4267	NYSE	ARC	Tue, Jan 18, 2022	3.60	3.69	3.50	3.57
4266	NYSE	ARC	Fri, Jan 14, 2022	3.63	3.70	3.55	3.64
4265	NYSE	ARC	Thu, Jan 13, 2022	3.79	3.79	3.65	3.70
4264	NYSE	ARC	Wed, Jan 12, 2022	3.89	3.94	3.66	3.74
4263	NYSE	ARC	Tue, Jan 11, 2022	3.78	3.82	3.68	3.79
4262	NYSE	ARC	Mon, Jan 10, 2022	3.75	3.79	3.69	3.77
4261	NYSE	ARC	Fri, Jan 7, 2022	3.76	3.80	3.59	3.68
4260	NYSE	ARC	Thu, Jan 6, 2022	3.76	3.80	3.66	3.71
4259	NYSE	ARC	Wed, Jan 5, 2022	3.83	3.84	3.72	3.77
4258	NYSE	ARC	Tue, Jan 4, 2022	3.62	3.88	3.56	3.83
4257	NYSE	ARC	Mon, Jan 3, 2022	3.53	3.62	3.49	3.62
4256	NYSE	ARC	Fri, Dec 31, 2021	3.51	3.54	3.48	3.50
4255	NYSE	ARC	Thu, Dec 30, 2021	3.35	3.52	3.35	3.47
4254	NYSE	ARC	Wed, Dec 29, 2021	3.51	3.51	3.33	3.35
4253	NYSE	ARC	Tue, Dec 28, 2021	3.55	3.57	3.30	3.49
4252	NYSE	ARC	Mon, Dec 27, 2021	3.42	3.63	3.41	3.50
4251	NYSE	ARC	Thu, Dec 23, 2021	3.26	3.49	3.26	3.38
4250	NYSE	ARC	Wed, Dec 22, 2021	3.31	3.34	3.18	3.28
4249	NYSE	ARC	Tue, Dec 21, 2021	3.26	3.40	3.25	3.30
4248	NYSE	ARC	Mon, Dec 20, 2021	3.28	3.31	3.12	3.23
4247	NYSE	ARC	Fri, Dec 17, 2021	3.29	3.43	3.27	3.29
4246	NYSE	ARC	Thu, Dec 16, 2021	3.29	3.43	3.21	3.31
4245	NYSE	ARC	Wed, Dec 15, 2021	3.17	3.21	3.09	3.18
4244	NYSE	ARC	Tue, Dec 14, 2021	3.21	3.31	3.15	3.22
4243	NYSE	ARC	Mon, Dec 13, 2021	3.13	3.34	3.12	3.23
4242	NYSE	ARC	Fri, Dec 10, 2021	3.20	3.20	3.10	3.16
4241	NYSE	ARC	Thu, Dec 9, 2021	3.10	3.25	3.06	3.16
4240	NYSE	ARC	Wed, Dec 8, 2021	2.95	3.08	2.90	2.93
4239	NYSE	ARC	Tue, Dec 7, 2021	2.90	3.07	2.84	2.92
4238	NYSE	ARC	Mon, Dec 6, 2021	2.63	2.85	2.63	2.84
4237	NYSE	ARC	Fri, Dec 3, 2021	2.70	2.74	2.60	2.64
4236	NYSE	ARC	Thu, Dec 2, 2021	2.84	2.86	2.66	2.67
4235	NYSE	ARC	Wed, Dec 1, 2021	2.93	2.95	2.77	2.79
4234	NYSE	ARC	Tue, Nov 30, 2021	2.95	3.00	2.87	2.90
4233	NYSE	ARC	Mon, Nov 29, 2021	2.98	3.04	2.94	2.99
4232	NYSE	ARC	Fri, Nov 26, 2021	2.87	3.01	2.87	3.01
4231	NYSE	ARC	Wed, Nov 24, 2021	2.97	3.01	2.90	2.96
4230	NYSE	ARC	Tue, Nov 23, 2021	2.95	3.02	2.86	3.01
4229	NYSE	ARC	Mon, Nov 22, 2021	2.98	3.06	2.93	2.95
4228	NYSE	ARC	Fri, Nov 19, 2021	2.95	3.03	2.93	2.99
4227	NYSE	ARC	Thu, Nov 18, 2021	3.12	3.13	2.95	2.95
4226	NYSE	ARC	Wed, Nov 17, 2021	3.08	3.10	2.92	2.94
4225	NYSE	ARC	Tue, Nov 16, 2021	3.08	3.11	3.06	3.06
4224	NYSE	ARC	Mon, Nov 15, 2021	3.09	3.13	3.02	3.05
4223	NYSE	ARC	Fri, Nov 12, 2021	3.04	3.12	3.02	3.06
4222	NYSE	ARC	Thu, Nov 11, 2021	2.95	3.10	2.92	2.99
4221	NYSE	ARC	Wed, Nov 10, 2021	2.85	2.91	2.80	2.85
4220	NYSE	ARC	Tue, Nov 9, 2021	3.02	3.03	2.87	2.89
4219	NYSE	ARC	Mon, Nov 8, 2021	3.04	3.16	3.03	3.04
4218	NYSE	ARC	Fri, Nov 5, 2021	3.25	3.25	2.81	3.02
4217	NYSE	ARC	Thu, Nov 4, 2021	3.30	3.38	3.20	3.25
4216	NYSE	ARC	Wed, Nov 3, 2021	3.07	3.22	3.01	3.19
4215	NYSE	ARC	Tue, Nov 2, 2021	3.17	3.20	3.05	3.07
4214	NYSE	ARC	Mon, Nov 1, 2021	3.07	3.20	3.05	3.12
4213	NYSE	ARC	Fri, Oct 29, 2021	2.99	3.10	2.96	3.03
4212	NYSE	ARC	Thu, Oct 28, 2021	2.98	3.03	2.81	2.93
4211	NYSE	ARC	Wed, Oct 27, 2021	2.75	2.80	2.75	2.74
4210	NYSE	ARC	Tue, Oct 26, 2021	2.74	2.77	2.72	2.75
4209	NYSE	ARC	Mon, Oct 25, 2021	2.72	2.77	2.50	2.72
4208	NYSE	ARC	Fri, Oct 22, 2021	2.74	2.75	2.68	2.70
4207	NYSE	ARC	Thu, Oct 21, 2021	2.74	2.79	2.73	2.74
4206	NYSE	ARC	Wed, Oct 20, 2021	2.79	2.79	2.75	2.76
4205	NYSE	ARC	Tue, Oct 19, 2021	2.71	2.77	2.70	2.73
4204	NYSE	ARC	Mon, Oct 18, 2021	2.77	2.78	2.67	2.71
4203	NYSE	ARC	Fri, Oct 15, 2021	2.90	2.91	2.79	2.79
4202	NYSE	ARC	Thu, Oct 14, 2021	2.87	2.92	2.80	2.87
4201	NYSE	ARC	Wed, Oct 13, 2021	2.77	2.87	2.77	2.82
4200	NYSE	ARC	Tue, Oct 12, 2021	2.81	2.85	2.76	2.78
4199	NYSE	ARC	Mon, Oct 11, 2021	2.89	2.91	2.80	2.83
4198	NYSE	ARC	Fri, Oct 8, 2021	2.99	3.03	2.88	2.91
4197	NYSE	ARC	Thu, Oct 7, 2021	3.01	3.04	2.96	2.96
4196	NYSE	ARC	Wed, Oct 6, 2021	2.98	3.00	2.87	3.00
4195	NYSE	ARC	Tue, Oct 5, 2021	2.87	2.98	2.86	2.98
4194	NYSE	ARC	Mon, Oct 4, 2021	2.99	2.99	2.76	2.82
4193	NYSE	ARC	Fri, Oct 1, 2021	2.96	3.02	2.90	2.98
4192	NYSE	ARC	Thu, Sep 30, 2021	2.99	3.06	2.87	2.95
4191	NYSE	ARC	Wed, Sep 29, 2021	3.14	3.17	2.82	3.01
4190	NYSE	ARC	Tue, Sep 28, 2021	3.25	3.26	3.14	3.17
4189	NYSE	ARC	Mon, Sep 27, 2021	3.09	3.25	3.09	3.22
4188	NYSE	ARC	Fri, Sep 24, 2021	3.13	3.18	3.06	3.09
4187	NYSE	ARC	Thu, Sep 23, 2021	3.06	3.21	3.06	3.13
4186	NYSE	ARC	Wed, Sep 22, 2021	3.13	3.14	3.02	3.04
4185	NYSE	ARC	Tue, Sep 21, 2021	3.16	3.23	3.09	3.13
4184	NYSE	ARC	Mon, Sep 20, 2021	3.41	3.41	3.04	3.15
4183	NYSE	ARC	Fri, Sep 17, 2021	3.07	3.43	3.07	3.43
4182	NYSE	ARC	Thu, Sep 16, 2021	2.77	3.28	2.75	3.11
4181	NYSE	ARC	Wed, Sep 15, 2021	2.61	2.72	2.60	2.72
4180	NYSE	ARC	Tue, Sep 14, 2021	2.60	2.72	2.60	2.63
4179	NYSE	ARC	Mon, Sep 13, 2021	2.75	2.75	2.56	2.63
4178	NYSE	ARC	Fri, Sep 10, 2021	2.66	2.75	2.62	2.68
4177	NYSE	ARC	Thu, Sep 9, 2021	2.67	2.72	2.36	2.70
4176	NYSE	ARC	Wed, Sep 8, 2021	2.76	2.77	2.68	2.69
4175	NYSE	ARC	Tue, Sep 7, 2021	2.88	2.92	2.76	2.78
4174	NYSE	ARC	Fri, Sep 3, 2021	2.76	2.89	2.76	2.85
4173	NYSE	ARC	Thu, Sep 2, 2021	2.90	2.90	2.76	2.78
4172	NYSE	ARC	Wed, Sep 1, 2021	2.85	2.90	2.83	2.89
4171	NYSE	ARC	Tue, Aug 31, 2021	2.76	2.85	2.74	2.83
4170	NYSE	ARC	Mon, Aug 30, 2021	2.77	2.83	2.75	2.77
4169	NYSE	ARC	Fri, Aug 27, 2021	2.71	2.84	2.71	2.78
4168	NYSE	ARC	Thu, Aug 26, 2021	2.77	2.79	2.70	2.71
4167	NYSE	ARC	Wed, Aug 25, 2021	2.79	2.86	2.73	2.75
4166	NYSE	ARC	Tue, Aug 24, 2021	2.71	2.87	2.70	2.74
4165	NYSE	ARC	Mon, Aug 23, 2021	2.75	2.81	2.67	2.70
4164	NYSE	ARC	Fri, Aug 20, 2021	2.58	2.77	2.58	2.72
4163	NYSE	ARC	Thu, Aug 19, 2021	2.59	2.68	2.57	2.59
4162	NYSE	ARC	Wed, Aug 18, 2021	2.64	2.75	2.60	2.69
4161	NYSE	ARC	Tue, Aug 17, 2021	2.71	2.79	2.62	2.65
4160	NYSE	ARC	Mon, Aug 16, 2021	2.60	2.79	2.60	2.78
4159	NYSE	ARC	Fri, Aug 13, 2021	2.63	2.71	2.56	2.64
4158	NYSE	ARC	Thu, Aug 12, 2021	3.09	3.15	2.70	2.73
4157	NYSE	ARC	Wed, Aug 11, 2021	2.80	3.09	2.75	3.05
4156	NYSE	ARC	Tue, Aug 10, 2021	2.79	2.80	2.71	2.79
4155	NYSE	ARC	Mon, Aug 9, 2021	2.71	2.85	2.66	2.73
4154	NYSE	ARC	Fri, Aug 6, 2021	2.60	2.68	2.58	2.65
4153	NYSE	ARC	Thu, Aug 5, 2021	2.40	2.58	2.39	2.58
4152	NYSE	ARC	Wed, Aug 4, 2021	2.23	2.40	2.21	2.33
4151	NYSE	ARC	Tue, Aug 3, 2021	2.15	2.26	2.12	2.25
4150	NYSE	ARC	Mon, Aug 2, 2021	2.05	2.17	2.05	2.13
4149	NYSE	ARC	Fri, Jul 30, 2021	2.07	2.08	2.05	2.07
4148	NYSE	ARC	Thu, Jul 29, 2021	2.08	2.09	2.07	2.08
4147	NYSE	ARC	Wed, Jul 28, 2021	2.01	2.05	1.99	2.02
4146	NYSE	ARC	Tue, Jul 27, 2021	2.04	2.07	1.98	2.00
4145	NYSE	ARC	Mon, Jul 26, 2021	2.07	2.08	2.04	2.05
4144	NYSE	ARC	Fri, Jul 23, 2021	2.09	2.09	2.04	2.08
4143	NYSE	ARC	Thu, Jul 22, 2021	2.06	2.08	2.06	2.08
4142	NYSE	ARC	Wed, Jul 21, 2021	2.06	2.08	2.05	2.06
4141	NYSE	ARC	Tue, Jul 20, 2021	2.04	2.10	2.02	2.03
4140	NYSE	ARC	Mon, Jul 19, 2021	2.00	2.03	1.96	2.00
4139	NYSE	ARC	Fri, Jul 16, 2021	2.03	2.09	2.01	2.02
4138	NYSE	ARC	Thu, Jul 15, 2021	1.99	2.04	1.97	2.02
4137	NYSE	ARC	Wed, Jul 14, 2021	2.01	2.04	1.98	2.00
4136	NYSE	ARC	Tue, Jul 13, 2021	2.07	2.09	2.00	2.01
4135	NYSE	ARC	Mon, Jul 12, 2021	2.06	2.10	2.04	2.09
4134	NYSE	ARC	Fri, Jul 9, 2021	2.10	2.10	2.07	2.08
4133	NYSE	ARC	Thu, Jul 8, 2021	2.05	2.20	1.98	2.09
4132	NYSE	ARC	Wed, Jul 7, 2021	2.10	2.12	2.03	2.08
4131	NYSE	ARC	Tue, Jul 6, 2021	2.18	2.18	2.02	2.10
4130	NYSE	ARC	Fri, Jul 2, 2021	2.16	2.17	2.13	2.17
4129	NYSE	ARC	Thu, Jul 1, 2021	2.15	2.16	2.12	2.15
4128	NYSE	ARC	Wed, Jun 30, 2021	2.10	2.15	2.08	2.15
4127	NYSE	ARC	Tue, Jun 29, 2021	2.11	2.12	2.07	2.09
4126	NYSE	ARC	Mon, Jun 28, 2021	2.16	2.16	2.06	2.11
4125	NYSE	ARC	Fri, Jun 25, 2021	2.18	2.18	2.13	2.16
4124	NYSE	ARC	Thu, Jun 24, 2021	2.20	2.20	2.13	2.15
4123	NYSE	ARC	Wed, Jun 23, 2021	2.20	2.20	2.14	2.17
4122	NYSE	ARC	Tue, Jun 22, 2021	2.22	2.22	2.15	2.20
4121	NYSE	ARC	Mon, Jun 21, 2021	2.22	2.26	2.07	2.20
4120	NYSE	ARC	Fri, Jun 18, 2021	2.15	2.28	2.14	2.22
4119	NYSE	ARC	Thu, Jun 17, 2021	2.25	2.29	2.12	2.21
4118	NYSE	ARC	Wed, Jun 16, 2021	2.24	2.27	2.22	2.24
4117	NYSE	ARC	Tue, Jun 15, 2021	2.36	2.42	2.24	2.25
4116	NYSE	ARC	Mon, Jun 14, 2021	2.39	2.40	2.33	2.35
4115	NYSE	ARC	Fri, Jun 11, 2021	2.21	2.40	2.21	2.39
4114	NYSE	ARC	Thu, Jun 10, 2021	2.18	2.28	2.17	2.21
4113	NYSE	ARC	Wed, Jun 9, 2021	2.20	2.44	2.15	2.23
4112	NYSE	ARC	Tue, Jun 8, 2021	2.06	2.21	2.06	2.15
4111	NYSE	ARC	Mon, Jun 7, 2021	2.39	2.40	2.24	2.27
4110	NYSE	ARC	Fri, Jun 4, 2021	2.43	2.51	2.33	2.36
4109	NYSE	ARC	Thu, Jun 3, 2021	2.37	2.55	2.36	2.48
4108	NYSE	ARC	Wed, Jun 2, 2021	2.45	2.55	2.28	2.33
4107	NYSE	ARC	Tue, Jun 1, 2021	2.25	2.63	2.21	2.32
4106	NYSE	ARC	Fri, May 28, 2021	2.10	2.25	2.04	2.15
4105	NYSE	ARC	Thu, May 27, 2021	2.05	2.10	2.03	2.08
4104	NYSE	ARC	Wed, May 26, 2021	2.02	2.04	1.99	2.01
4103	NYSE	ARC	Tue, May 25, 2021	2.00	2.06	1.98	1.99
4102	NYSE	ARC	Mon, May 24, 2021	2.07	2.12	2.00	2.00
4101	NYSE	ARC	Fri, May 21, 2021	2.13	2.13	2.10	2.12
4100	NYSE	ARC	Thu, May 20, 2021	2.09	2.14	2.05	2.10
4099	NYSE	ARC	Wed, May 19, 2021	2.07	2.11	2.05	2.10
4098	NYSE	ARC	Tue, May 18, 2021	2.11	2.15	2.08	2.10
4097	NYSE	ARC	Mon, May 17, 2021	2.04	2.15	2.04	2.08
4096	NYSE	ARC	Fri, May 14, 2021	2.09	2.12	2.04	2.05
4095	NYSE	ARC	Thu, May 13, 2021	1.95	2.06	1.95	2.03
4094	NYSE	ARC	Wed, May 12, 2021	2.05	2.07	1.95	1.95
4093	NYSE	ARC	Tue, May 11, 2021	2.03	2.13	1.96	2.07
4092	NYSE	ARC	Mon, May 10, 2021	2.11	2.14	2.04	2.05
4091	NYSE	ARC	Fri, May 7, 2021	2.10	2.17	2.10	2.10
4090	NYSE	ARC	Thu, May 6, 2021	2.12	2.18	2.08	2.11
4089	NYSE	ARC	Wed, May 5, 2021	2.18	2.17	2.10	2.13
4088	NYSE	ARC	Tue, May 4, 2021	2.21	2.25	2.20	2.22
4087	NYSE	ARC	Mon, May 3, 2021	2.21	2.23	2.20	2.22
4086	NYSE	ARC	Fri, Apr 30, 2021	2.25	2.26	2.15	2.18
4085	NYSE	ARC	Thu, Apr 29, 2021	2.27	2.30	2.24	2.28
4084	NYSE	ARC	Wed, Apr 28, 2021	2.29	2.29	2.24	2.25
4083	NYSE	ARC	Tue, Apr 27, 2021	2.29	2.30	2.24	2.25
4082	NYSE	ARC	Mon, Apr 26, 2021	2.27	2.30	2.22	2.26
4081	NYSE	ARC	Fri, Apr 23, 2021	2.25	2.28	2.22	2.25
4080	NYSE	ARC	Thu, Apr 22, 2021	2.25	2.34	2.19	2.25
4079	NYSE	ARC	Wed, Apr 21, 2021	2.17	2.25	2.17	2.24
4078	NYSE	ARC	Tue, Apr 20, 2021	2.17	2.21	2.17	2.20
4077	NYSE	ARC	Mon, Apr 19, 2021	2.18	2.23	2.17	2.19
4076	NYSE	ARC	Fri, Apr 16, 2021	2.27	2.27	2.18	2.22
4075	NYSE	ARC	Thu, Apr 15, 2021	2.23	2.27	2.18	2.25
4074	NYSE	ARC	Wed, Apr 14, 2021	2.19	2.23	2.15	2.23
4073	NYSE	ARC	Tue, Apr 13, 2021	2.16	2.22	2.13	2.18
4072	NYSE	ARC	Mon, Apr 12, 2021	2.23	2.25	2.05	2.13
4071	NYSE	ARC	Fri, Apr 9, 2021	2.27	2.27	2.23	2.25
4070	NYSE	ARC	Thu, Apr 8, 2021	2.28	2.32	2.22	2.25
4069	NYSE	ARC	Wed, Apr 7, 2021	2.23	2.32	2.20	2.26
4068	NYSE	ARC	Tue, Apr 6, 2021	2.34	2.34	2.21	2.22
4067	NYSE	ARC	Mon, Apr 5, 2021	2.25	2.32	2.20	2.30
4066	NYSE	ARC	Thu, Apr 1, 2021	2.15	2.26	2.03	2.19
4065	NYSE	ARC	Wed, Mar 31, 2021	2.11	2.15	2.04	2.11
4064	NYSE	ARC	Tue, Mar 30, 2021	1.99	2.12	1.92	2.09
4063	NYSE	ARC	Mon, Mar 29, 2021	2.12	2.13	1.98	2.03
4062	NYSE	ARC	Fri, Mar 26, 2021	2.09	2.12	2.03	2.10
4061	NYSE	ARC	Thu, Mar 25, 2021	1.98	2.08	1.90	2.08
4060	NYSE	ARC	Wed, Mar 24, 2021	2.10	2.11	1.98	2.00
4059	NYSE	ARC	Tue, Mar 23, 2021	2.21	2.21	2.05	2.07
4058	NYSE	ARC	Mon, Mar 22, 2021	2.29	2.34	2.17	2.22
4057	NYSE	ARC	Fri, Mar 19, 2021	2.29	2.29	2.14	2.28
4056	NYSE	ARC	Thu, Mar 18, 2021	2.15	2.22	2.13	2.16
4055	NYSE	ARC	Wed, Mar 17, 2021	2.20	2.25	2.14	2.20
4054	NYSE	ARC	Tue, Mar 16, 2021	2.32	2.35	2.16	2.25
4053	NYSE	ARC	Mon, Mar 15, 2021	2.55	2.55	2.31	2.39
4052	NYSE	ARC	Fri, Mar 12, 2021	2.39	2.50	2.37	2.47
4051	NYSE	ARC	Thu, Mar 11, 2021	2.27	2.46	2.25	2.36
4050	NYSE	ARC	Wed, Mar 10, 2021	2.20	2.24	2.12	2.24
4049	NYSE	ARC	Tue, Mar 9, 2021	2.03	2.20	2.02	2.18
4048	NYSE	ARC	Mon, Mar 8, 2021	2.03	2.04	1.95	2.04
4047	NYSE	ARC	Fri, Mar 5, 2021	2.02	2.05	1.87	2.00
4046	NYSE	ARC	Thu, Mar 4, 2021	1.97	2.03	1.90	2.00
4045	NYSE	ARC	Wed, Mar 3, 2021	2.12	2.15	1.97	1.98
4044	NYSE	ARC	Tue, Mar 2, 2021	2.14	2.14	2.06	2.12
4043	NYSE	ARC	Mon, Mar 1, 2021	2.15	2.21	2.09	2.13
4042	NYSE	ARC	Fri, Feb 26, 2021	2.14	2.20	2.03	2.11
4041	NYSE	ARC	Thu, Feb 25, 2021	2.15	2.23	2.13	2.18
4040	NYSE	ARC	Wed, Feb 24, 2021	2.10	2.24	2.03	2.24
4039	NYSE	ARC	Tue, Feb 23, 2021	2.56	2.58	2.26	2.41
4038	NYSE	ARC	Mon, Feb 22, 2021	2.56	2.68	2.43	2.45
4037	NYSE	ARC	Fri, Feb 19, 2021	2.46	2.69	2.45	2.56
4036	NYSE	ARC	Thu, Feb 18, 2021	2.49	2.59	2.42	2.42
4035	NYSE	ARC	Wed, Feb 17, 2021	2.53	2.59	2.38	2.50
4034	NYSE	ARC	Tue, Feb 16, 2021	2.42	2.60	2.38	2.54
4033	NYSE	ARC	Fri, Feb 12, 2021	2.21	2.36	2.18	2.35
4032	NYSE	ARC	Thu, Feb 11, 2021	2.28	2.31	2.16	2.21
4031	NYSE	ARC	Wed, Feb 10, 2021	2.22	2.32	2.11	2.25
4030	NYSE	ARC	Tue, Feb 9, 2021	2.35	2.40	2.19	2.23
4029	NYSE	ARC	Mon, Feb 8, 2021	2.25	2.36	2.23	2.32
4028	NYSE	ARC	Fri, Feb 5, 2021	2.19	2.24	2.15	2.21
4027	NYSE	ARC	Thu, Feb 4, 2021	2.20	2.22	2.08	2.13
4026	NYSE	ARC	Wed, Feb 3, 2021	2.20	2.23	2.16	2.17
4025	NYSE	ARC	Tue, Feb 2, 2021	2.21	2.23	2.12	2.14
4024	NYSE	ARC	Mon, Feb 1, 2021	2.01	2.18	1.99	2.12
4023	NYSE	ARC	Fri, Jan 29, 2021	2.00	2.01	1.92	1.96
4022	NYSE	ARC	Thu, Jan 28, 2021	2.04	2.08	1.92	2.02
4021	NYSE	ARC	Wed, Jan 27, 2021	2.09	2.18	1.96	2.07
4020	NYSE	ARC	Tue, Jan 26, 2021	2.02	2.11	1.95	2.09
4019	NYSE	ARC	Mon, Jan 25, 2021	1.89	2.03	1.84	2.02
4018	NYSE	ARC	Fri, Jan 22, 2021	1.92	1.95	1.85	1.92
4017	NYSE	ARC	Thu, Jan 21, 2021	2.05	2.06	1.94	1.96
4016	NYSE	ARC	Wed, Jan 20, 2021	2.15	2.20	2.04	2.06
4015	NYSE	ARC	Tue, Jan 19, 2021	2.19	2.27	2.12	2.16
4014	NYSE	ARC	Fri, Jan 15, 2021	2.02	2.12	2.00	2.09
4013	NYSE	ARC	Thu, Jan 14, 2021	2.00	2.02	1.90	1.97
4012	NYSE	ARC	Wed, Jan 13, 2021	2.06	2.15	1.90	1.95
4011	NYSE	ARC	Tue, Jan 12, 2021	1.87	2.12	1.84	1.90
4010	NYSE	ARC	Mon, Jan 11, 2021	1.74	1.84	1.73	1.81
4009	NYSE	ARC	Fri, Jan 8, 2021	1.78	1.80	1.68	1.69
4008	NYSE	ARC	Thu, Jan 7, 2021	1.65	1.78	1.65	1.76
4007	NYSE	ARC	Wed, Jan 6, 2021	1.75	1.77	1.67	1.68
4006	NYSE	ARC	Tue, Jan 5, 2021	1.52	1.75	1.52	1.70
4005	NYSE	ARC	Mon, Jan 4, 2021	1.49	1.55	1.47	1.54
4004	NYSE	ARC	Thu, Dec 31, 2020	1.40	1.49	1.40	1.48
4003	NYSE	ARC	Wed, Dec 30, 2020	1.43	1.43	1.39	1.42
4002	NYSE	ARC	Tue, Dec 29, 2020	1.41	1.42	1.37	1.42
4001	NYSE	ARC	Mon, Dec 28, 2020	1.40	1.43	1.40	1.41
4000	NYSE	ARC	Thu, Dec 24, 2020	1.44	1.44	1.40	1.42
3999	NYSE	ARC	Wed, Dec 23, 2020	1.40	1.41	1.38	1.40
3998	NYSE	ARC	Tue, Dec 22, 2020	1.39	1.42	1.37	1.39
3997	NYSE	ARC	Mon, Dec 21, 2020	1.41	1.43	1.38	1.39
3996	NYSE	ARC	Fri, Dec 18, 2020	1.47	1.49	1.43	1.43
3995	NYSE	ARC	Thu, Dec 17, 2020	1.41	1.47	1.40	1.46
3994	NYSE	ARC	Wed, Dec 16, 2020	1.43	1.46	1.40	1.40
3993	NYSE	ARC	Tue, Dec 15, 2020	1.44	1.44	1.39	1.41
3992	NYSE	ARC	Mon, Dec 14, 2020	1.38	1.44	1.38	1.41
3991	NYSE	ARC	Fri, Dec 11, 2020	1.37	1.41	1.35	1.40
3990	NYSE	ARC	Thu, Dec 10, 2020	1.27	1.37	1.26	1.36
3989	NYSE	ARC	Wed, Dec 9, 2020	1.25	1.30	1.23	1.23
3988	NYSE	ARC	Tue, Dec 8, 2020	1.28	1.32	1.20	1.25
3987	NYSE	ARC	Mon, Dec 7, 2020	1.36	1.36	1.29	1.30
3986	NYSE	ARC	Fri, Dec 4, 2020	1.38	1.39	1.32	1.36
3985	NYSE	ARC	Thu, Dec 3, 2020	1.41	1.46	1.37	1.38
3984	NYSE	ARC	Wed, Dec 2, 2020	1.49	1.52	1.39	1.40
3983	NYSE	ARC	Tue, Dec 1, 2020	1.48	1.56	1.42	1.47
3982	NYSE	ARC	Mon, Nov 30, 2020	1.40	1.50	1.36	1.45
3981	NYSE	ARC	Fri, Nov 27, 2020	1.40	1.42	1.33	1.40
3980	NYSE	ARC	Wed, Nov 25, 2020	1.30	1.42	1.30	1.38
3979	NYSE	ARC	Tue, Nov 24, 2020	1.36	1.39	1.25	1.32
3978	NYSE	ARC	Mon, Nov 23, 2020	1.36	1.38	1.34	1.34
3977	NYSE	ARC	Fri, Nov 20, 2020	1.34	1.38	1.32	1.36
3976	NYSE	ARC	Thu, Nov 19, 2020	1.40	1.40	1.30	1.34
3975	NYSE	ARC	Wed, Nov 18, 2020	1.37	1.41	1.34	1.37
3974	NYSE	ARC	Tue, Nov 17, 2020	1.39	1.39	1.35	1.36
3973	NYSE	ARC	Mon, Nov 16, 2020	1.32	1.44	1.32	1.40
3972	NYSE	ARC	Fri, Nov 13, 2020	1.45	1.46	1.35	1.36
3971	NYSE	ARC	Thu, Nov 12, 2020	1.32	1.43	1.31	1.39
3970	NYSE	ARC	Wed, Nov 11, 2020	1.33	1.38	1.30	1.33
3969	NYSE	ARC	Tue, Nov 10, 2020	1.29	1.36	1.28	1.34
3968	NYSE	ARC	Mon, Nov 9, 2020	1.37	1.37	1.27	1.30
3967	NYSE	ARC	Fri, Nov 6, 2020	1.30	1.31	1.23	1.29
3966	NYSE	ARC	Thu, Nov 5, 2020	1.26	1.32	1.20	1.32
3965	NYSE	ARC	Wed, Nov 4, 2020	1.22	1.25	1.19	1.24
3964	NYSE	ARC	Tue, Nov 3, 2020	1.18	1.23	1.17	1.20
3963	NYSE	ARC	Mon, Nov 2, 2020	1.19	1.24	1.12	1.16
3962	NYSE	ARC	Fri, Oct 30, 2020	1.24	1.24	1.11	1.17
3961	NYSE	ARC	Thu, Oct 29, 2020	1.10	1.23	1.05	1.20
3960	NYSE	ARC	Wed, Oct 28, 2020	1.15	1.22	1.10	1.11
3959	NYSE	ARC	Tue, Oct 27, 2020	1.27	1.38	1.16	1.19
3958	NYSE	ARC	Mon, Oct 26, 2020	1.17	1.25	1.14	1.24
3957	NYSE	ARC	Fri, Oct 23, 2020	1.20	1.20	1.16	1.18
3956	NYSE	ARC	Thu, Oct 22, 2020	1.17	1.20	1.16	1.18
3955	NYSE	ARC	Wed, Oct 21, 2020	1.20	1.20	1.16	1.18
3954	NYSE	ARC	Tue, Oct 20, 2020	1.25	1.25	1.15	1.20
3953	NYSE	ARC	Mon, Oct 19, 2020	1.10	1.25	1.10	1.20
3952	NYSE	ARC	Fri, Oct 16, 2020	1.05	1.05	1.00	1.03
3951	NYSE	ARC	Thu, Oct 15, 2020	1.03	1.06	1.00	1.03
3950	NYSE	ARC	Wed, Oct 14, 2020	1.02	1.07	1.02	1.05
3949	NYSE	ARC	Tue, Oct 13, 2020	1.08	1.08	1.03	1.03
3948	NYSE	ARC	Mon, Oct 12, 2020	1.09	1.10	1.05	1.06
3947	NYSE	ARC	Fri, Oct 9, 2020	1.07	1.11	1.03	1.09
3946	NYSE	ARC	Thu, Oct 8, 2020	1.13	1.13	1.03	1.10
3945	NYSE	ARC	Wed, Oct 7, 2020	1.08	1.12	1.00	1.12
3944	NYSE	ARC	Tue, Oct 6, 2020	0.95	1.08	0.95	1.00
3943	NYSE	ARC	Mon, Oct 5, 2020	0.94	0.99	0.94	0.97
3942	NYSE	ARC	Fri, Oct 2, 2020	0.89	1.00	0.89	0.98
3941	NYSE	ARC	Thu, Oct 1, 2020	0.90	0.95	0.90	0.93
3940	NYSE	ARC	Wed, Sep 30, 2020	0.95	0.96	0.90	0.90
3939	NYSE	ARC	Tue, Sep 29, 2020	0.93	0.97	0.87	0.93
3938	NYSE	ARC	Mon, Sep 28, 2020	0.95	0.97	0.86	0.90
3937	NYSE	ARC	Fri, Sep 25, 2020	0.90	0.97	0.89	0.93
3936	NYSE	ARC	Thu, Sep 24, 2020	0.96	0.96	0.90	0.90
3935	NYSE	ARC	Wed, Sep 23, 2020	1.00	1.00	0.94	0.94
3934	NYSE	ARC	Tue, Sep 22, 2020	1.00	1.02	0.94	0.96
3933	NYSE	ARC	Mon, Sep 21, 2020	1.02	1.03	0.97	0.98
3932	NYSE	ARC	Fri, Sep 18, 2020	1.00	1.03	0.97	1.00
3931	NYSE	ARC	Thu, Sep 17, 2020	0.99	1.02	0.99	1.00
3930	NYSE	ARC	Wed, Sep 16, 2020	0.98	1.03	0.98	0.99
3929	NYSE	ARC	Tue, Sep 15, 2020	1.02	1.04	0.99	1.00
3928	NYSE	ARC	Mon, Sep 14, 2020	1.01	1.03	0.98	1.01
3927	NYSE	ARC	Fri, Sep 11, 2020	1.05	1.06	1.00	1.00
3926	NYSE	ARC	Thu, Sep 10, 2020	1.03	1.09	1.03	1.04
3925	NYSE	ARC	Wed, Sep 9, 2020	1.08	1.08	1.03	1.03
3924	NYSE	ARC	Tue, Sep 8, 2020	1.08	1.10	1.04	1.06
3923	NYSE	ARC	Fri, Sep 4, 2020	1.10	1.10	1.05	1.08
3922	NYSE	ARC	Thu, Sep 3, 2020	1.10	1.29	1.06	1.11
3921	NYSE	ARC	Wed, Sep 2, 2020	1.12	1.15	1.10	1.11
3920	NYSE	ARC	Tue, Sep 1, 2020	1.05	1.14	1.05	1.11
3919	NYSE	ARC	Mon, Aug 31, 2020	1.11	1.13	1.06	1.06
3918	NYSE	ARC	Fri, Aug 28, 2020	1.13	1.13	1.09	1.11
3917	NYSE	ARC	Thu, Aug 27, 2020	1.14	1.17	1.13	1.14
3916	NYSE	ARC	Wed, Aug 26, 2020	1.22	1.22	1.14	1.14
3915	NYSE	ARC	Tue, Aug 25, 2020	1.24	1.24	1.17	1.21
3914	NYSE	ARC	Mon, Aug 24, 2020	1.23	1.26	1.20	1.24
3913	NYSE	ARC	Fri, Aug 21, 2020	1.20	1.25	1.18	1.24
3912	NYSE	ARC	Thu, Aug 20, 2020	1.21	1.27	1.20	1.22
3911	NYSE	ARC	Wed, Aug 19, 2020	1.28	1.28	1.20	1.23
3910	NYSE	ARC	Tue, Aug 18, 2020	1.23	1.25	1.22	1.25
3909	NYSE	ARC	Mon, Aug 17, 2020	1.26	1.27	1.22	1.23
3908	NYSE	ARC	Fri, Aug 14, 2020	1.29	1.29	1.23	1.27
3907	NYSE	ARC	Thu, Aug 13, 2020	1.18	1.26	1.18	1.24
3906	NYSE	ARC	Wed, Aug 12, 2020	1.17	1.21	1.14	1.20
3905	NYSE	ARC	Tue, Aug 11, 2020	1.32	1.32	1.18	1.21
3904	NYSE	ARC	Mon, Aug 10, 2020	1.24	1.32	1.22	1.25
3903	NYSE	ARC	Fri, Aug 7, 2020	1.30	1.35	1.27	1.31
3902	NYSE	ARC	Thu, Aug 6, 2020	1.30	1.60	1.25	1.31
3901	NYSE	ARC	Wed, Aug 5, 2020	1.10	1.45	1.06	1.44
3900	NYSE	ARC	Tue, Aug 4, 2020	1.05	1.07	1.00	1.05
3899	NYSE	ARC	Mon, Aug 3, 2020	0.97	1.13	0.95	1.07
3898	NYSE	ARC	Fri, Jul 31, 2020	1.01	1.03	0.95	0.98
3897	NYSE	ARC	Thu, Jul 30, 2020	1.08	1.24	1.00	1.01
3896	NYSE	ARC	Wed, Jul 29, 2020	0.90	1.20	0.90	1.15
3895	NYSE	ARC	Tue, Jul 28, 2020	0.95	0.97	0.90	0.90
3894	NYSE	ARC	Mon, Jul 27, 2020	1.00	1.00	0.95	0.95
3893	NYSE	ARC	Fri, Jul 24, 2020	1.02	1.08	0.95	1.01
3892	NYSE	ARC	Thu, Jul 23, 2020	1.07	1.10	1.01	1.02
3891	NYSE	ARC	Wed, Jul 22, 2020	1.11	1.14	1.05	1.07
3890	NYSE	ARC	Tue, Jul 21, 2020	1.07	1.15	1.07	1.14
3889	NYSE	ARC	Mon, Jul 20, 2020	1.25	1.26	1.00	1.05
3888	NYSE	ARC	Fri, Jul 17, 2020	1.10	1.30	1.02	1.24
3887	NYSE	ARC	Thu, Jul 16, 2020	1.08	1.49	0.96	1.11
3886	NYSE	ARC	Wed, Jul 15, 2020	0.81	0.83	0.77	0.78
3885	NYSE	ARC	Tue, Jul 14, 2020	0.78	0.83	0.75	0.81
3884	NYSE	ARC	Mon, Jul 13, 2020	0.88	0.88	0.78	0.79
3883	NYSE	ARC	Fri, Jul 10, 2020	0.84	0.87	0.82	0.85
3882	NYSE	ARC	Thu, Jul 9, 2020	0.92	0.93	0.83	0.84
3881	NYSE	ARC	Wed, Jul 8, 2020	0.84	0.92	0.81	0.91
3880	NYSE	ARC	Tue, Jul 7, 2020	0.92	0.94	0.82	0.84
3879	NYSE	ARC	Mon, Jul 6, 2020	0.95	0.97	0.90	0.92
3878	NYSE	ARC	Thu, Jul 2, 2020	0.97	0.99	0.89	0.92
3877	NYSE	ARC	Wed, Jul 1, 2020	0.99	1.01	0.85	0.94
3876	NYSE	ARC	Tue, Jun 30, 2020	1.04	1.05	0.97	1.00
3875	NYSE	ARC	Mon, Jun 29, 2020	0.83	0.98	0.79	0.96
3874	NYSE	ARC	Fri, Jun 26, 2020	0.96	0.98	0.77	0.79
3873	NYSE	ARC	Thu, Jun 25, 2020	1.05	1.05	0.96	0.99
3872	NYSE	ARC	Wed, Jun 24, 2020	1.06	1.06	0.99	1.03
3871	NYSE	ARC	Tue, Jun 23, 2020	1.09	1.09	1.04	1.06
3870	NYSE	ARC	Mon, Jun 22, 2020	1.09	1.09	1.03	1.07
3869	NYSE	ARC	Fri, Jun 19, 2020	1.03	1.05	0.98	1.05
3868	NYSE	ARC	Thu, Jun 18, 2020	1.01	1.04	0.98	1.03
3867	NYSE	ARC	Wed, Jun 17, 2020	1.04	1.04	0.98	1.03
3866	NYSE	ARC	Tue, Jun 16, 2020	1.03	1.04	1.00	1.02
3865	NYSE	ARC	Mon, Jun 15, 2020	1.00	1.01	0.96	1.00
3864	NYSE	ARC	Fri, Jun 12, 2020	1.03	1.04	0.98	1.00
3863	NYSE	ARC	Thu, Jun 11, 2020	1.01	1.02	0.99	0.99
3862	NYSE	ARC	Wed, Jun 10, 2020	1.06	1.10	1.01	1.04
3861	NYSE	ARC	Tue, Jun 9, 2020	1.10	1.10	1.03	1.06
3860	NYSE	ARC	Mon, Jun 8, 2020	1.02	1.10	1.00	1.09
3859	NYSE	ARC	Fri, Jun 5, 2020	1.00	1.04	0.95	1.00
3858	NYSE	ARC	Thu, Jun 4, 2020	1.00	1.00	0.94	0.96
3857	NYSE	ARC	Wed, Jun 3, 2020	1.02	1.02	0.87	0.98
3856	NYSE	ARC	Tue, Jun 2, 2020	0.93	0.98	0.90	0.90
3855	NYSE	ARC	Mon, Jun 1, 2020	1.04	1.04	0.91	0.94
3854	NYSE	ARC	Fri, May 29, 2020	0.94	1.02	0.88	1.02
3853	NYSE	ARC	Thu, May 28, 2020	0.95	0.95	0.93	0.94
3852	NYSE	ARC	Wed, May 27, 2020	0.95	0.95	0.92	0.94
3851	NYSE	ARC	Tue, May 26, 2020	0.83	0.95	0.82	0.92
3850	NYSE	ARC	Fri, May 22, 2020	0.82	0.82	0.76	0.81
3849	NYSE	ARC	Thu, May 21, 2020	0.82	0.83	0.78	0.78
3848	NYSE	ARC	Wed, May 20, 2020	0.82	0.83	0.75	0.83
3847	NYSE	ARC	Tue, May 19, 2020	0.77	0.82	0.77	0.81
3846	NYSE	ARC	Mon, May 18, 2020	0.82	0.84	0.76	0.82
3845	NYSE	ARC	Fri, May 15, 2020	0.78	0.82	0.69	0.81
3844	NYSE	ARC	Thu, May 14, 2020	0.86	0.86	0.78	0.80
3843	NYSE	ARC	Wed, May 13, 2020	0.86	0.89	0.81	0.84
3842	NYSE	ARC	Tue, May 12, 2020	0.80	0.85	0.80	0.85
3841	NYSE	ARC	Mon, May 11, 2020	0.83	0.89	0.80	0.80
3840	NYSE	ARC	Fri, May 8, 2020	0.82	0.90	0.81	0.83
3839	NYSE	ARC	Thu, May 7, 2020	0.85	0.85	0.80	0.82
3838	NYSE	ARC	Wed, May 6, 2020	0.71	0.82	0.70	0.82
3837	NYSE	ARC	Tue, May 5, 2020	0.72	0.72	0.69	0.71
3836	NYSE	ARC	Mon, May 4, 2020	0.68	0.73	0.66	0.70
3835	NYSE	ARC	Fri, May 1, 2020	0.72	0.72	0.68	0.68
3834	NYSE	ARC	Thu, Apr 30, 2020	0.69	0.76	0.66	0.70
3833	NYSE	ARC	Wed, Apr 29, 2020	0.71	0.73	0.69	0.69
3832	NYSE	ARC	Tue, Apr 28, 2020	0.71	0.77	0.67	0.70
3831	NYSE	ARC	Mon, Apr 27, 2020	0.70	0.73	0.68	0.69
3830	NYSE	ARC	Fri, Apr 24, 2020	0.65	0.69	0.65	0.67
3829	NYSE	ARC	Thu, Apr 23, 2020	0.67	0.70	0.65	0.66
3828	NYSE	ARC	Wed, Apr 22, 2020	0.65	0.69	0.65	0.67
3827	NYSE	ARC	Tue, Apr 21, 2020	0.70	0.73	0.62	0.62
3826	NYSE	ARC	Mon, Apr 20, 2020	0.67	0.75	0.66	0.70
3825	NYSE	ARC	Fri, Apr 17, 2020	0.61	0.69	0.61	0.66
3824	NYSE	ARC	Thu, Apr 16, 2020	0.65	0.65	0.59	0.61
3823	NYSE	ARC	Wed, Apr 15, 2020	0.66	0.66	0.60	0.61
3822	NYSE	ARC	Tue, Apr 14, 2020	0.72	0.73	0.60	0.63
3821	NYSE	ARC	Mon, Apr 13, 2020	0.78	0.80	0.67	0.72
3820	NYSE	ARC	Thu, Apr 9, 2020	0.76	0.86	0.73	0.78
3819	NYSE	ARC	Wed, Apr 8, 2020	0.78	0.82	0.72	0.80
3818	NYSE	ARC	Tue, Apr 7, 2020	0.75	0.80	0.67	0.75
3817	NYSE	ARC	Mon, Apr 6, 2020	0.79	0.88	0.76	0.76
3816	NYSE	ARC	Fri, Apr 3, 2020	0.75	0.79	0.73	0.79
3815	NYSE	ARC	Thu, Apr 2, 2020	0.79	0.79	0.73	0.75
3814	NYSE	ARC	Wed, Apr 1, 2020	0.81	0.81	0.70	0.79
3813	NYSE	ARC	Tue, Mar 31, 2020	0.72	0.81	0.69	0.81
3812	NYSE	ARC	Mon, Mar 30, 2020	0.74	0.74	0.67	0.67
3811	NYSE	ARC	Fri, Mar 27, 2020	0.77	0.78	0.68	0.68
3810	NYSE	ARC	Thu, Mar 26, 2020	0.68	0.85	0.68	0.74
3809	NYSE	ARC	Wed, Mar 25, 2020	0.70	0.75	0.64	0.66
3808	NYSE	ARC	Tue, Mar 24, 2020	0.68	0.75	0.60	0.65
3807	NYSE	ARC	Mon, Mar 23, 2020	0.54	0.74	0.54	0.63
3806	NYSE	ARC	Fri, Mar 20, 2020	0.55	0.76	0.55	0.55
3805	NYSE	ARC	Thu, Mar 19, 2020	0.47	0.67	0.47	0.52
3804	NYSE	ARC	Wed, Mar 18, 2020	0.56	0.62	0.34	0.51
3803	NYSE	ARC	Tue, Mar 17, 2020	0.59	0.63	0.54	0.54
3802	NYSE	ARC	Mon, Mar 16, 2020	0.87	0.91	0.55	0.61
3801	NYSE	ARC	Fri, Mar 13, 2020	1.01	1.08	0.90	0.92
3800	NYSE	ARC	Thu, Mar 12, 2020	1.05	1.07	0.96	0.99
3799	NYSE	ARC	Wed, Mar 11, 2020	1.06	1.15	1.05	1.11
3798	NYSE	ARC	Tue, Mar 10, 2020	1.16	1.17	1.02	1.08
3797	NYSE	ARC	Mon, Mar 9, 2020	1.19	1.21	1.10	1.17
3796	NYSE	ARC	Fri, Mar 6, 2020	1.31	1.33	1.18	1.25
3795	NYSE	ARC	Thu, Mar 5, 2020	1.35	1.39	1.31	1.34
3794	NYSE	ARC	Wed, Mar 4, 2020	1.34	1.42	1.30	1.35
3793	NYSE	ARC	Tue, Mar 3, 2020	1.37	1.38	1.33	1.34
3792	NYSE	ARC	Mon, Mar 2, 2020	1.35	1.42	1.34	1.37
3791	NYSE	ARC	Fri, Feb 28, 2020	1.38	1.44	1.30	1.38
3790	NYSE	ARC	Thu, Feb 27, 2020	1.24	1.43	1.20	1.39
3789	NYSE	ARC	Wed, Feb 26, 2020	1.19	1.34	1.19	1.31
3788	NYSE	ARC	Tue, Feb 25, 2020	1.22	1.23	1.13	1.16
3787	NYSE	ARC	Mon, Feb 24, 2020	1.22	1.24	1.18	1.21
3786	NYSE	ARC	Fri, Feb 21, 2020	1.20	1.24	1.20	1.23
3785	NYSE	ARC	Thu, Feb 20, 2020	1.27	1.27	1.20	1.20
3784	NYSE	ARC	Wed, Feb 19, 2020	1.27	1.27	1.22	1.27
3783	NYSE	ARC	Tue, Feb 18, 2020	1.24	1.26	1.20	1.25
3782	NYSE	ARC	Fri, Feb 14, 2020	1.25	1.25	1.22	1.24
3781	NYSE	ARC	Thu, Feb 13, 2020	1.26	1.29	1.25	1.26
3780	NYSE	ARC	Wed, Feb 12, 2020	1.28	1.29	1.21	1.28
3779	NYSE	ARC	Tue, Feb 11, 2020	1.26	1.29	1.22	1.29
3778	NYSE	ARC	Mon, Feb 10, 2020	1.20	1.27	1.20	1.25
3777	NYSE	ARC	Fri, Feb 7, 2020	1.31	1.31	1.19	1.20
3776	NYSE	ARC	Thu, Feb 6, 2020	1.26	1.32	1.26	1.30
3775	NYSE	ARC	Wed, Feb 5, 2020	1.26	1.30	1.26	1.28
3774	NYSE	ARC	Tue, Feb 4, 2020	1.26	1.30	1.25	1.26
3773	NYSE	ARC	Mon, Feb 3, 2020	1.28	1.31	1.26	1.26
3772	NYSE	ARC	Fri, Jan 31, 2020	1.28	1.31	1.26	1.28
3771	NYSE	ARC	Thu, Jan 30, 2020	1.30	1.32	1.26	1.30
3770	NYSE	ARC	Wed, Jan 29, 2020	1.30	1.33	1.28	1.31
3769	NYSE	ARC	Tue, Jan 28, 2020	1.31	1.32	1.27	1.30
3768	NYSE	ARC	Mon, Jan 27, 2020	1.33	1.35	1.30	1.32
3767	NYSE	ARC	Fri, Jan 24, 2020	1.30	1.35	1.30	1.33
3766	NYSE	ARC	Thu, Jan 23, 2020	1.34	1.36	1.32	1.32
3765	NYSE	ARC	Wed, Jan 22, 2020	1.34	1.36	1.33	1.36
3764	NYSE	ARC	Tue, Jan 21, 2020	1.31	1.33	1.27	1.33
3763	NYSE	ARC	Fri, Jan 17, 2020	1.33	1.34	1.30	1.31
3762	NYSE	ARC	Thu, Jan 16, 2020	1.27	1.34	1.27	1.32
3761	NYSE	ARC	Wed, Jan 15, 2020	1.33	1.33	1.27	1.28
3760	NYSE	ARC	Tue, Jan 14, 2020	1.35	1.35	1.31	1.33
3759	NYSE	ARC	Mon, Jan 13, 2020	1.35	1.35	1.30	1.33
3758	NYSE	ARC	Fri, Jan 10, 2020	1.32	1.35	1.27	1.35
3757	NYSE	ARC	Thu, Jan 9, 2020	1.39	1.49	1.28	1.32
3756	NYSE	ARC	Wed, Jan 8, 2020	1.38	1.41	1.36	1.38
3755	NYSE	ARC	Tue, Jan 7, 2020	1.40	1.40	1.36	1.39
3754	NYSE	ARC	Mon, Jan 6, 2020	1.36	1.40	1.35	1.40
3753	NYSE	ARC	Fri, Jan 3, 2020	1.42	1.45	1.40	1.40
3752	NYSE	ARC	Thu, Jan 2, 2020	1.38	1.44	1.36	1.42
3751	NYSE	ARC	Tue, Dec 31, 2019	1.44	1.46	1.36	1.39
3750	NYSE	ARC	Mon, Dec 30, 2019	1.45	1.46	1.41	1.44
3749	NYSE	ARC	Fri, Dec 27, 2019	1.45	1.48	1.41	1.45
3748	NYSE	ARC	Thu, Dec 26, 2019	1.47	1.49	1.37	1.45
3747	NYSE	ARC	Tue, Dec 24, 2019	1.42	1.49	1.42	1.45
3746	NYSE	ARC	Mon, Dec 23, 2019	1.36	1.50	1.36	1.42
3745	NYSE	ARC	Fri, Dec 20, 2019	1.33	1.37	1.33	1.34
3744	NYSE	ARC	Thu, Dec 19, 2019	1.24	1.37	1.23	1.33
3743	NYSE	ARC	Wed, Dec 18, 2019	1.22	1.26	1.21	1.22
3742	NYSE	ARC	Tue, Dec 17, 2019	1.22	1.28	1.21	1.23
3741	NYSE	ARC	Mon, Dec 16, 2019	1.16	1.31	1.16	1.21
3740	NYSE	ARC	Fri, Dec 13, 2019	1.11	1.20	1.10	1.18
3739	NYSE	ARC	Thu, Dec 12, 2019	1.13	1.16	1.11	1.12
3738	NYSE	ARC	Wed, Dec 11, 2019	1.12	1.15	1.11	1.14
3737	NYSE	ARC	Tue, Dec 10, 2019	1.13	1.17	1.11	1.13
3736	NYSE	ARC	Mon, Dec 9, 2019	1.10	1.13	1.09	1.12
3735	NYSE	ARC	Fri, Dec 6, 2019	1.08	1.13	1.07	1.10
3734	NYSE	ARC	Thu, Dec 5, 2019	1.12	1.15	1.07	1.07
3733	NYSE	ARC	Wed, Dec 4, 2019	1.12	1.17	1.09	1.11
3732	NYSE	ARC	Tue, Dec 3, 2019	1.10	1.17	1.10	1.11
3731	NYSE	ARC	Mon, Dec 2, 2019	1.12	1.17	1.12	1.14
3730	NYSE	ARC	Fri, Nov 29, 2019	1.15	1.17	1.12	1.12
3729	NYSE	ARC	Wed, Nov 27, 2019	1.14	1.18	1.14	1.15
3728	NYSE	ARC	Tue, Nov 26, 2019	1.18	1.20	1.14	1.14
3727	NYSE	ARC	Mon, Nov 25, 2019	1.13	1.22	1.09	1.19
3726	NYSE	ARC	Fri, Nov 22, 2019	1.17	1.21	1.13	1.13
3725	NYSE	ARC	Thu, Nov 21, 2019	1.16	1.20	1.16	1.17
3724	NYSE	ARC	Wed, Nov 20, 2019	1.21	1.23	1.17	1.17
3723	NYSE	ARC	Tue, Nov 19, 2019	1.25	1.27	1.18	1.21
3722	NYSE	ARC	Mon, Nov 18, 2019	1.25	1.27	1.24	1.24
3721	NYSE	ARC	Fri, Nov 15, 2019	1.31	1.32	1.25	1.27
3720	NYSE	ARC	Thu, Nov 14, 2019	1.31	1.31	1.27	1.27
3719	NYSE	ARC	Wed, Nov 13, 2019	1.35	1.37	1.31	1.31
3718	NYSE	ARC	Tue, Nov 12, 2019	1.36	1.37	1.33	1.35
3717	NYSE	ARC	Mon, Nov 11, 2019	1.34	1.36	1.33	1.34
3716	NYSE	ARC	Fri, Nov 8, 2019	1.38	1.38	1.31	1.32
3715	NYSE	ARC	Thu, Nov 7, 2019	1.38	1.39	1.34	1.34
3714	NYSE	ARC	Wed, Nov 6, 2019	1.24	1.37	1.24	1.37
3713	NYSE	ARC	Tue, Nov 5, 2019	1.36	1.37	1.24	1.25
3712	NYSE	ARC	Mon, Nov 4, 2019	1.37	1.38	1.34	1.37
3711	NYSE	ARC	Fri, Nov 1, 2019	1.37	1.38	1.34	1.38
3710	NYSE	ARC	Thu, Oct 31, 2019	1.36	1.37	1.34	1.36
3709	NYSE	ARC	Wed, Oct 30, 2019	1.32	1.36	1.32	1.36
3708	NYSE	ARC	Tue, Oct 29, 2019	1.35	1.36	1.30	1.31
3707	NYSE	ARC	Mon, Oct 28, 2019	1.39	1.40	1.34	1.35
3706	NYSE	ARC	Fri, Oct 25, 2019	1.36	1.38	1.34	1.38
3705	NYSE	ARC	Thu, Oct 24, 2019	1.41	1.43	1.30	1.30
3704	NYSE	ARC	Wed, Oct 23, 2019	1.37	1.42	1.37	1.38
3703	NYSE	ARC	Tue, Oct 22, 2019	1.44	1.47	1.35	1.39
3702	NYSE	ARC	Mon, Oct 21, 2019	1.41	1.45	1.37	1.43
3701	NYSE	ARC	Fri, Oct 18, 2019	1.40	1.43	1.38	1.41
3700	NYSE	ARC	Thu, Oct 17, 2019	1.43	1.44	1.38	1.39
3699	NYSE	ARC	Wed, Oct 16, 2019	1.41	1.44	1.40	1.42
3698	NYSE	ARC	Tue, Oct 15, 2019	1.42	1.45	1.38	1.43
3697	NYSE	ARC	Mon, Oct 14, 2019	1.44	1.46	1.38	1.44
3696	NYSE	ARC	Fri, Oct 11, 2019	1.44	1.48	1.42	1.43
3695	NYSE	ARC	Thu, Oct 10, 2019	1.45	1.50	1.43	1.45
3694	NYSE	ARC	Wed, Oct 9, 2019	1.48	1.48	1.42	1.46
3693	NYSE	ARC	Tue, Oct 8, 2019	1.44	1.51	1.42	1.47
3692	NYSE	ARC	Mon, Oct 7, 2019	1.42	1.50	1.40	1.43
3691	NYSE	ARC	Fri, Oct 4, 2019	1.40	1.41	1.38	1.41
3690	NYSE	ARC	Thu, Oct 3, 2019	1.39	1.44	1.32	1.40
3689	NYSE	ARC	Wed, Oct 2, 2019	1.43	1.43	1.39	1.40
3688	NYSE	ARC	Tue, Oct 1, 2019	1.37	1.44	1.37	1.41
3687	NYSE	ARC	Mon, Sep 30, 2019	1.33	1.43	1.29	1.36
3686	NYSE	ARC	Fri, Sep 27, 2019	1.31	1.36	1.29	1.31
3685	NYSE	ARC	Thu, Sep 26, 2019	1.35	1.37	1.28	1.30
3684	NYSE	ARC	Wed, Sep 25, 2019	1.32	1.37	1.32	1.34
3683	NYSE	ARC	Tue, Sep 24, 2019	1.31	1.36	1.29	1.32
3682	NYSE	ARC	Mon, Sep 23, 2019	1.33	1.38	1.31	1.32
3681	NYSE	ARC	Fri, Sep 20, 2019	1.30	1.33	1.28	1.33
3680	NYSE	ARC	Thu, Sep 19, 2019	1.34	1.36	1.28	1.30
3679	NYSE	ARC	Wed, Sep 18, 2019	1.37	1.42	1.34	1.34
3678	NYSE	ARC	Tue, Sep 17, 2019	1.37	1.42	1.35	1.38
3677	NYSE	ARC	Mon, Sep 16, 2019	1.37	1.41	1.35	1.38
3676	NYSE	ARC	Fri, Sep 13, 2019	1.37	1.42	1.35	1.37
3675	NYSE	ARC	Thu, Sep 12, 2019	1.37	1.41	1.35	1.37
3674	NYSE	ARC	Wed, Sep 11, 2019	1.39	1.41	1.33	1.37
3673	NYSE	ARC	Tue, Sep 10, 2019	1.36	1.43	1.35	1.39
3672	NYSE	ARC	Mon, Sep 9, 2019	1.45	1.50	1.36	1.36
3671	NYSE	ARC	Fri, Sep 6, 2019	1.40	1.45	1.36	1.43
3670	NYSE	ARC	Thu, Sep 5, 2019	1.42	1.48	1.40	1.40
3669	NYSE	ARC	Wed, Sep 4, 2019	1.35	1.42	1.35	1.41
3668	NYSE	ARC	Tue, Sep 3, 2019	1.39	1.40	1.30	1.34
3667	NYSE	ARC	Fri, Aug 30, 2019	1.40	1.40	1.33	1.39
3666	NYSE	ARC	Thu, Aug 29, 2019	1.39	1.42	1.38	1.40
3665	NYSE	ARC	Wed, Aug 28, 2019	1.36	1.40	1.34	1.39
3664	NYSE	ARC	Tue, Aug 27, 2019	1.41	1.43	1.31	1.37
3663	NYSE	ARC	Mon, Aug 26, 2019	1.36	1.42	1.35	1.41
3662	NYSE	ARC	Fri, Aug 23, 2019	1.37	1.38	1.34	1.35
3661	NYSE	ARC	Thu, Aug 22, 2019	1.43	1.48	1.33	1.39
3660	NYSE	ARC	Wed, Aug 21, 2019	1.42	1.48	1.42	1.44
3659	NYSE	ARC	Tue, Aug 20, 2019	1.52	1.53	1.42	1.42
3658	NYSE	ARC	Mon, Aug 19, 2019	1.51	1.59	1.41	1.53
3657	NYSE	ARC	Fri, Aug 16, 2019	1.38	1.53	1.38	1.51
3656	NYSE	ARC	Thu, Aug 15, 2019	1.45	1.45	1.35	1.36
3655	NYSE	ARC	Wed, Aug 14, 2019	1.45	1.49	1.42	1.46
3654	NYSE	ARC	Tue, Aug 13, 2019	1.60	1.64	1.40	1.42
3653	NYSE	ARC	Mon, Aug 12, 2019	1.43	1.67	1.42	1.60
3652	NYSE	ARC	Fri, Aug 9, 2019	1.60	1.60	1.40	1.43
3651	NYSE	ARC	Thu, Aug 8, 2019	1.73	1.80	1.57	1.58
3650	NYSE	ARC	Wed, Aug 7, 2019	1.85	1.85	1.62	1.69
3649	NYSE	ARC	Tue, Aug 6, 2019	1.85	1.92	1.85	1.91
3648	NYSE	ARC	Mon, Aug 5, 2019	1.90	1.93	1.82	1.82
3647	NYSE	ARC	Fri, Aug 2, 2019	1.95	1.96	1.90	1.92
3646	NYSE	ARC	Thu, Aug 1, 2019	1.89	1.96	1.89	1.94
3645	NYSE	ARC	Wed, Jul 31, 2019	1.86	1.91	1.84	1.89
3644	NYSE	ARC	Tue, Jul 30, 2019	1.84	1.86	1.82	1.84
3643	NYSE	ARC	Mon, Jul 29, 2019	1.82	1.89	1.82	1.87
3642	NYSE	ARC	Fri, Jul 26, 2019	1.82	1.84	1.79	1.82
3641	NYSE	ARC	Thu, Jul 25, 2019	1.82	1.84	1.81	1.82
3640	NYSE	ARC	Wed, Jul 24, 2019	1.77	1.86	1.77	1.82
3639	NYSE	ARC	Tue, Jul 23, 2019	1.82	1.82	1.76	1.79
3638	NYSE	ARC	Mon, Jul 22, 2019	1.85	1.89	1.78	1.80
3637	NYSE	ARC	Fri, Jul 19, 2019	1.87	1.91	1.85	1.85
3636	NYSE	ARC	Thu, Jul 18, 2019	1.87	1.91	1.87	1.87
3635	NYSE	ARC	Wed, Jul 17, 2019	1.92	1.98	1.85	1.85
3634	NYSE	ARC	Tue, Jul 16, 2019	1.90	1.96	1.82	1.95
3633	NYSE	ARC	Mon, Jul 15, 2019	1.95	1.95	1.84	1.90
3632	NYSE	ARC	Fri, Jul 12, 2019	2.00	2.00	1.95	1.95
3631	NYSE	ARC	Thu, Jul 11, 2019	1.99	2.02	1.97	1.99
3630	NYSE	ARC	Wed, Jul 10, 2019	2.05	2.09	1.99	1.99
3629	NYSE	ARC	Tue, Jul 9, 2019	2.08	2.08	2.05	2.06
3628	NYSE	ARC	Mon, Jul 8, 2019	2.07	2.11	2.06	2.09
3627	NYSE	ARC	Fri, Jul 5, 2019	2.04	2.09	2.04	2.06
3626	NYSE	ARC	Wed, Jul 3, 2019	2.05	2.09	2.03	2.05
3625	NYSE	ARC	Tue, Jul 2, 2019	2.00	2.06	1.99	2.05
3624	NYSE	ARC	Mon, Jul 1, 2019	2.04	2.05	2.00	2.00
3623	NYSE	ARC	Fri, Jun 28, 2019	2.02	2.04	2.00	2.04
3622	NYSE	ARC	Thu, Jun 27, 2019	2.04	2.04	2.00	2.01
3621	NYSE	ARC	Wed, Jun 26, 2019	2.05	2.05	2.00	2.04
3620	NYSE	ARC	Tue, Jun 25, 2019	2.06	2.06	2.00	2.05
3619	NYSE	ARC	Mon, Jun 24, 2019	2.11	2.13	2.04	2.07
3618	NYSE	ARC	Fri, Jun 21, 2019	2.09	2.15	2.09	2.12
3617	NYSE	ARC	Thu, Jun 20, 2019	2.11	2.16	2.10	2.11
3616	NYSE	ARC	Wed, Jun 19, 2019	2.09	2.12	2.08	2.09
3615	NYSE	ARC	Tue, Jun 18, 2019	2.10	2.14	2.08	2.08
3614	NYSE	ARC	Mon, Jun 17, 2019	2.08	2.13	2.08	2.10
3613	NYSE	ARC	Fri, Jun 14, 2019	2.16	2.17	2.08	2.08
3612	NYSE	ARC	Thu, Jun 13, 2019	2.13	2.17	2.12	2.15
3611	NYSE	ARC	Wed, Jun 12, 2019	2.10	2.14	2.10	2.12
3610	NYSE	ARC	Tue, Jun 11, 2019	2.13	2.15	2.11	2.14
3609	NYSE	ARC	Mon, Jun 10, 2019	2.10	2.15	2.10	2.13
3608	NYSE	ARC	Fri, Jun 7, 2019	2.10	2.14	2.10	2.10
3607	NYSE	ARC	Thu, Jun 6, 2019	2.10	2.12	2.10	2.10
3606	NYSE	ARC	Wed, Jun 5, 2019	2.11	2.14	2.08	2.09
3605	NYSE	ARC	Tue, Jun 4, 2019	2.06	2.13	2.06	2.11
3604	NYSE	ARC	Mon, Jun 3, 2019	2.00	2.08	1.96	2.04
3603	NYSE	ARC	Fri, May 31, 2019	1.98	2.01	1.96	2.00
3602	NYSE	ARC	Thu, May 30, 2019	2.02	2.03	2.00	2.00
3601	NYSE	ARC	Wed, May 29, 2019	2.01	2.07	2.01	2.01
3600	NYSE	ARC	Tue, May 28, 2019	2.06	2.07	2.02	2.03
3599	NYSE	ARC	Fri, May 24, 2019	2.15	2.15	2.06	2.08
3598	NYSE	ARC	Thu, May 23, 2019	2.08	2.16	2.08	2.15
3597	NYSE	ARC	Wed, May 22, 2019	2.05	2.12	2.05	2.09
3596	NYSE	ARC	Tue, May 21, 2019	2.08	2.16	2.07	2.09
3595	NYSE	ARC	Mon, May 20, 2019	2.02	2.10	1.97	2.08
3594	NYSE	ARC	Fri, May 17, 2019	2.06	2.11	2.04	2.05
3593	NYSE	ARC	Thu, May 16, 2019	2.17	2.17	2.05	2.07
3592	NYSE	ARC	Wed, May 15, 2019	2.15	2.18	2.12	2.15
3591	NYSE	ARC	Tue, May 14, 2019	2.05	2.20	2.00	2.19
3590	NYSE	ARC	Mon, May 13, 2019	2.04	2.06	1.94	2.05
3589	NYSE	ARC	Fri, May 10, 2019	2.12	2.12	2.05	2.06
3588	NYSE	ARC	Thu, May 9, 2019	2.22	2.22	2.05	2.14
3587	NYSE	ARC	Wed, May 8, 2019	2.29	2.29	2.18	2.22
3586	NYSE	ARC	Tue, May 7, 2019	2.25	2.36	2.25	2.31
3585	NYSE	ARC	Mon, May 6, 2019	2.30	2.40	2.30	2.37
3584	NYSE	ARC	Fri, May 3, 2019	2.30	2.32	2.26	2.32
3583	NYSE	ARC	Thu, May 2, 2019	2.29	2.38	2.27	2.29
3582	NYSE	ARC	Wed, May 1, 2019	2.38	2.39	2.26	2.29
3581	NYSE	ARC	Tue, Apr 30, 2019	2.41	2.42	2.32	2.38
3580	NYSE	ARC	Mon, Apr 29, 2019	2.33	2.42	2.31	2.40
3579	NYSE	ARC	Fri, Apr 26, 2019	2.37	2.39	2.34	2.34
3578	NYSE	ARC	Thu, Apr 25, 2019	2.40	2.44	2.35	2.37
3577	NYSE	ARC	Wed, Apr 24, 2019	2.39	2.43	2.32	2.40
3576	NYSE	ARC	Tue, Apr 23, 2019	2.33	2.42	2.30	2.36
3575	NYSE	ARC	Mon, Apr 22, 2019	2.42	2.42	2.30	2.31
3574	NYSE	ARC	Thu, Apr 18, 2019	2.44	2.47	2.40	2.41
3573	NYSE	ARC	Wed, Apr 17, 2019	2.40	2.47	2.38	2.45
3572	NYSE	ARC	Tue, Apr 16, 2019	2.42	2.46	2.38	2.40
3571	NYSE	ARC	Mon, Apr 15, 2019	2.40	2.45	2.38	2.42
3570	NYSE	ARC	Fri, Apr 12, 2019	2.36	2.43	2.33	2.38
3569	NYSE	ARC	Thu, Apr 11, 2019	2.30	2.34	2.27	2.34
3568	NYSE	ARC	Wed, Apr 10, 2019	2.34	2.38	2.25	2.29
3567	NYSE	ARC	Tue, Apr 9, 2019	2.29	2.33	2.26	2.33
3566	NYSE	ARC	Mon, Apr 8, 2019	2.22	2.34	2.21	2.28
3565	NYSE	ARC	Fri, Apr 5, 2019	2.19	2.25	2.17	2.22
3564	NYSE	ARC	Thu, Apr 4, 2019	2.25	2.27	2.20	2.20
3563	NYSE	ARC	Wed, Apr 3, 2019	2.29	2.29	2.24	2.26
3562	NYSE	ARC	Tue, Apr 2, 2019	2.29	2.29	2.23	2.26
3561	NYSE	ARC	Mon, Apr 1, 2019	2.29	2.29	2.25	2.29
3560	NYSE	ARC	Fri, Mar 29, 2019	2.21	2.26	2.16	2.23
3559	NYSE	ARC	Thu, Mar 28, 2019	2.26	2.30	2.21	2.21
3558	NYSE	ARC	Wed, Mar 27, 2019	2.26	2.28	2.24	2.27
3557	NYSE	ARC	Tue, Mar 26, 2019	2.28	2.28	2.21	2.24
3556	NYSE	ARC	Mon, Mar 25, 2019	2.22	2.27	2.18	2.25
3555	NYSE	ARC	Fri, Mar 22, 2019	2.33	2.38	2.21	2.24
3554	NYSE	ARC	Thu, Mar 21, 2019	2.32	2.36	2.27	2.34
3553	NYSE	ARC	Wed, Mar 20, 2019	2.25	2.35	2.22	2.33
3552	NYSE	ARC	Tue, Mar 19, 2019	2.33	2.38	2.24	2.27
3551	NYSE	ARC	Mon, Mar 18, 2019	2.24	2.36	2.15	2.34
3550	NYSE	ARC	Fri, Mar 15, 2019	2.35	2.39	2.22	2.23
3549	NYSE	ARC	Thu, Mar 14, 2019	2.32	2.39	2.28	2.35
3548	NYSE	ARC	Wed, Mar 13, 2019	2.33	2.41	2.32	2.37
3547	NYSE	ARC	Tue, Mar 12, 2019	2.30	2.38	2.30	2.35
3546	NYSE	ARC	Mon, Mar 11, 2019	2.29	2.31	2.25	2.28
3545	NYSE	ARC	Fri, Mar 8, 2019	2.24	2.34	2.24	2.28
3544	NYSE	ARC	Thu, Mar 7, 2019	2.21	2.31	2.11	2.24
3543	NYSE	ARC	Wed, Mar 6, 2019	2.25	2.32	2.20	2.20
3542	NYSE	ARC	Tue, Mar 5, 2019	2.29	2.31	2.18	2.24
3541	NYSE	ARC	Mon, Mar 4, 2019	2.36	2.41	2.28	2.29
3540	NYSE	ARC	Fri, Mar 1, 2019	2.40	2.43	2.27	2.36
3539	NYSE	ARC	Thu, Feb 28, 2019	2.30	2.40	2.26	2.37
3538	NYSE	ARC	Wed, Feb 27, 2019	2.60	2.66	2.18	2.29
3537	NYSE	ARC	Tue, Feb 26, 2019	2.67	2.69	2.57	2.60
3536	NYSE	ARC	Mon, Feb 25, 2019	2.61	2.69	2.58	2.66
3535	NYSE	ARC	Fri, Feb 22, 2019	2.51	2.65	2.51	2.61
3534	NYSE	ARC	Thu, Feb 21, 2019	2.59	2.62	2.48	2.52
3533	NYSE	ARC	Wed, Feb 20, 2019	2.57	2.68	2.51	2.60
3532	NYSE	ARC	Tue, Feb 19, 2019	2.49	2.59	2.48	2.57
3531	NYSE	ARC	Fri, Feb 15, 2019	2.42	2.54	2.39	2.52
3530	NYSE	ARC	Thu, Feb 14, 2019	2.41	2.44	2.35	2.40
3529	NYSE	ARC	Wed, Feb 13, 2019	2.37	2.44	2.35	2.42
3528	NYSE	ARC	Tue, Feb 12, 2019	2.34	2.44	2.32	2.38
3527	NYSE	ARC	Mon, Feb 11, 2019	2.31	2.40	2.28	2.34
3526	NYSE	ARC	Fri, Feb 8, 2019	2.45	2.49	2.30	2.33
3525	NYSE	ARC	Thu, Feb 7, 2019	2.51	2.51	2.37	2.44
3524	NYSE	ARC	Wed, Feb 6, 2019	2.52	2.56	2.46	2.54
3523	NYSE	ARC	Tue, Feb 5, 2019	2.54	2.60	2.47	2.54
3522	NYSE	ARC	Mon, Feb 4, 2019	2.46	2.57	2.40	2.55
3521	NYSE	ARC	Fri, Feb 1, 2019	2.41	2.48	2.35	2.43
3520	NYSE	ARC	Thu, Jan 31, 2019	2.37	2.45	2.27	2.43
3519	NYSE	ARC	Wed, Jan 30, 2019	2.33	2.41	2.16	2.37
3518	NYSE	ARC	Tue, Jan 29, 2019	2.40	2.45	2.28	2.31
3517	NYSE	ARC	Mon, Jan 28, 2019	2.40	2.48	2.28	2.40
3516	NYSE	ARC	Fri, Jan 25, 2019	2.49	2.62	2.42	2.44
3515	NYSE	ARC	Thu, Jan 24, 2019	2.61	2.68	2.43	2.45
3514	NYSE	ARC	Wed, Jan 23, 2019	2.67	2.74	2.54	2.62
3513	NYSE	ARC	Tue, Jan 22, 2019	2.72	2.78	2.66	2.66
3512	NYSE	ARC	Fri, Jan 18, 2019	2.70	2.80	2.66	2.73
3511	NYSE	ARC	Thu, Jan 17, 2019	2.68	2.79	2.64	2.69
3510	NYSE	ARC	Wed, Jan 16, 2019	2.60	2.75	2.57	2.71
3509	NYSE	ARC	Tue, Jan 15, 2019	2.55	2.62	2.47	2.59
3508	NYSE	ARC	Mon, Jan 14, 2019	2.57	2.60	2.44	2.55
3507	NYSE	ARC	Fri, Jan 11, 2019	2.46	2.62	2.35	2.60
3506	NYSE	ARC	Thu, Jan 10, 2019	2.78	2.80	2.44	2.49
3505	NYSE	ARC	Wed, Jan 9, 2019	2.80	2.82	2.62	2.77
3504	NYSE	ARC	Tue, Jan 8, 2019	2.82	2.88	2.71	2.79
3503	NYSE	ARC	Mon, Jan 7, 2019	2.70	2.94	2.67	2.79
3502	NYSE	ARC	Fri, Jan 4, 2019	2.44	2.89	2.38	2.71
3501	NYSE	ARC	Thu, Jan 3, 2019	2.27	2.40	2.21	2.37
3500	NYSE	ARC	Wed, Jan 2, 2019	2.04	2.28	2.02	2.24
3499	NYSE	ARC	Mon, Dec 31, 2018	2.05	2.09	1.96	2.05
3498	NYSE	ARC	Fri, Dec 28, 2018	1.88	2.03	1.86	2.00
3497	NYSE	ARC	Thu, Dec 27, 2018	1.85	1.93	1.83	1.86
3496	NYSE	ARC	Wed, Dec 26, 2018	1.95	1.97	1.84	1.88
3495	NYSE	ARC	Mon, Dec 24, 2018	1.90	1.95	1.78	1.93
3494	NYSE	ARC	Fri, Dec 21, 2018	1.96	2.02	1.83	1.87
3493	NYSE	ARC	Thu, Dec 20, 2018	2.05	2.12	1.90	1.97
3492	NYSE	ARC	Wed, Dec 19, 2018	2.08	2.13	1.90	2.07
3491	NYSE	ARC	Tue, Dec 18, 2018	2.16	2.21	2.05	2.08
3490	NYSE	ARC	Mon, Dec 17, 2018	2.23	2.30	2.12	2.16
3489	NYSE	ARC	Fri, Dec 14, 2018	2.32	2.37	2.20	2.26
3488	NYSE	ARC	Thu, Dec 13, 2018	2.27	2.35	2.20	2.31
3487	NYSE	ARC	Wed, Dec 12, 2018	2.38	2.45	2.26	2.28
3486	NYSE	ARC	Tue, Dec 11, 2018	2.35	2.42	2.32	2.36
3485	NYSE	ARC	Mon, Dec 10, 2018	2.42	2.45	2.26	2.30
3484	NYSE	ARC	Fri, Dec 7, 2018	2.39	2.44	2.39	2.42
3483	NYSE	ARC	Thu, Dec 6, 2018	2.40	2.48	2.09	2.37
3482	NYSE	ARC	Tue, Dec 4, 2018	2.49	2.53	2.40	2.43
3481	NYSE	ARC	Mon, Dec 3, 2018	2.47	2.56	2.41	2.49
3480	NYSE	ARC	Fri, Nov 30, 2018	2.45	2.51	2.41	2.41
3479	NYSE	ARC	Thu, Nov 29, 2018	2.49	2.57	2.40	2.44
3478	NYSE	ARC	Wed, Nov 28, 2018	2.45	2.57	2.45	2.49
3477	NYSE	ARC	Tue, Nov 27, 2018	2.51	2.57	2.43	2.45
3476	NYSE	ARC	Mon, Nov 26, 2018	2.52	2.62	2.47	2.53
3475	NYSE	ARC	Fri, Nov 23, 2018	2.62	2.69	2.47	2.47
3474	NYSE	ARC	Wed, Nov 21, 2018	2.62	2.69	2.56	2.63
3473	NYSE	ARC	Tue, Nov 20, 2018	2.70	2.70	2.58	2.62
3472	NYSE	ARC	Mon, Nov 19, 2018	2.57	2.76	2.57	2.70
3471	NYSE	ARC	Fri, Nov 16, 2018	2.75	2.81	2.60	2.63
3470	NYSE	ARC	Thu, Nov 15, 2018	2.67	2.80	2.61	2.77
3469	NYSE	ARC	Wed, Nov 14, 2018	2.86	2.86	2.56	2.66
3468	NYSE	ARC	Tue, Nov 13, 2018	2.84	3.01	2.75	2.86
3467	NYSE	ARC	Mon, Nov 12, 2018	2.90	2.92	2.67	2.74
3466	NYSE	ARC	Fri, Nov 9, 2018	2.73	3.07	2.73	2.84
3465	NYSE	ARC	Thu, Nov 8, 2018	2.74	3.07	2.61	2.76
3464	NYSE	ARC	Wed, Nov 7, 2018	2.28	2.35	2.25	2.29
3463	NYSE	ARC	Tue, Nov 6, 2018	2.25	2.32	2.17	2.28
3462	NYSE	ARC	Mon, Nov 5, 2018	2.29	2.36	2.22	2.26
3461	NYSE	ARC	Fri, Nov 2, 2018	2.34	2.40	2.28	2.29
3460	NYSE	ARC	Thu, Nov 1, 2018	2.28	2.39	2.28	2.34
3459	NYSE	ARC	Wed, Oct 31, 2018	2.35	2.36	2.23	2.28
3458	NYSE	ARC	Tue, Oct 30, 2018	2.21	2.32	2.14	2.30
3457	NYSE	ARC	Mon, Oct 29, 2018	2.36	2.43	2.14	2.22
3456	NYSE	ARC	Fri, Oct 26, 2018	2.30	2.44	2.24	2.36
3455	NYSE	ARC	Thu, Oct 25, 2018	2.45	2.50	2.29	2.33
3454	NYSE	ARC	Wed, Oct 24, 2018	2.56	2.60	2.40	2.44
3453	NYSE	ARC	Tue, Oct 23, 2018	2.61	2.62	2.53	2.56
3452	NYSE	ARC	Mon, Oct 22, 2018	2.61	2.74	2.61	2.63
3451	NYSE	ARC	Fri, Oct 19, 2018	2.66	2.73	2.61	2.63
3450	NYSE	ARC	Thu, Oct 18, 2018	2.73	2.74	2.61	2.68
3449	NYSE	ARC	Wed, Oct 17, 2018	2.71	2.76	2.68	2.73
3448	NYSE	ARC	Tue, Oct 16, 2018	2.61	2.75	2.61	2.72
3447	NYSE	ARC	Mon, Oct 15, 2018	2.54	2.64	2.50	2.61
3446	NYSE	ARC	Fri, Oct 12, 2018	2.56	2.60	2.50	2.54
3445	NYSE	ARC	Thu, Oct 11, 2018	2.62	2.65	2.51	2.54
3444	NYSE	ARC	Wed, Oct 10, 2018	2.74	2.80	2.61	2.66
3443	NYSE	ARC	Tue, Oct 9, 2018	2.73	2.77	2.70	2.74
3442	NYSE	ARC	Mon, Oct 8, 2018	2.69	2.76	2.61	2.74
3441	NYSE	ARC	Fri, Oct 5, 2018	2.74	2.77	2.68	2.70
3440	NYSE	ARC	Thu, Oct 4, 2018	2.68	2.78	2.68	2.74
3439	NYSE	ARC	Wed, Oct 3, 2018	2.65	2.74	2.62	2.68
3438	NYSE	ARC	Tue, Oct 2, 2018	2.67	2.74	2.60	2.60
3437	NYSE	ARC	Mon, Oct 1, 2018	2.80	2.83	2.56	2.69
3436	NYSE	ARC	Fri, Sep 28, 2018	2.94	2.94	2.82	2.84
3435	NYSE	ARC	Thu, Sep 27, 2018	2.88	3.00	2.85	2.94
3434	NYSE	ARC	Wed, Sep 26, 2018	2.93	2.95	2.85	2.88
3433	NYSE	ARC	Tue, Sep 25, 2018	2.92	2.97	2.90	2.91
3432	NYSE	ARC	Mon, Sep 24, 2018	3.03	3.08	2.90	2.92
3431	NYSE	ARC	Fri, Sep 21, 2018	3.15	3.17	2.98	3.05
3430	NYSE	ARC	Thu, Sep 20, 2018	3.06	3.21	3.03	3.17
3429	NYSE	ARC	Wed, Sep 19, 2018	2.95	3.03	2.90	3.02
3428	NYSE	ARC	Tue, Sep 18, 2018	2.86	3.03	2.85	2.91
3427	NYSE	ARC	Mon, Sep 17, 2018	2.91	2.98	2.74	2.83
3426	NYSE	ARC	Fri, Sep 14, 2018	2.91	2.98	2.90	2.93
3425	NYSE	ARC	Thu, Sep 13, 2018	3.05	3.09	2.91	2.94
3424	NYSE	ARC	Wed, Sep 12, 2018	3.19	3.26	3.03	3.04
3423	NYSE	ARC	Tue, Sep 11, 2018	3.22	3.30	3.14	3.18
3422	NYSE	ARC	Mon, Sep 10, 2018	3.22	3.23	3.06	3.20
3421	NYSE	ARC	Fri, Sep 7, 2018	3.04	3.23	3.03	3.22
3420	NYSE	ARC	Thu, Sep 6, 2018	3.10	3.16	2.97	3.02
3419	NYSE	ARC	Wed, Sep 5, 2018	3.08	3.16	3.01	3.07
3418	NYSE	ARC	Tue, Sep 4, 2018	3.19	3.19	3.06	3.10
3417	NYSE	ARC	Fri, Aug 31, 2018	3.23	3.29	3.10	3.22
3416	NYSE	ARC	Thu, Aug 30, 2018	3.33	3.39	3.23	3.26
3415	NYSE	ARC	Wed, Aug 29, 2018	3.49	3.59	3.31	3.33
3414	NYSE	ARC	Tue, Aug 28, 2018	3.33	3.58	3.33	3.47
3413	NYSE	ARC	Mon, Aug 27, 2018	3.25	3.35	3.17	3.30
3412	NYSE	ARC	Fri, Aug 24, 2018	3.13	3.28	3.05	3.20
3411	NYSE	ARC	Thu, Aug 23, 2018	3.14	3.18	3.08	3.10
3410	NYSE	ARC	Wed, Aug 22, 2018	3.21	3.25	3.04	3.14
3409	NYSE	ARC	Tue, Aug 21, 2018	3.14	3.23	3.06	3.21
3408	NYSE	ARC	Mon, Aug 20, 2018	3.22	3.22	3.05	3.16
3407	NYSE	ARC	Fri, Aug 17, 2018	3.20	3.40	3.05	3.22
3406	NYSE	ARC	Thu, Aug 16, 2018	3.15	3.26	3.12	3.20
3405	NYSE	ARC	Wed, Aug 15, 2018	3.22	3.22	3.03	3.15
3404	NYSE	ARC	Tue, Aug 14, 2018	3.19	3.33	3.12	3.23
3403	NYSE	ARC	Mon, Aug 13, 2018	3.18	3.34	3.11	3.17
3402	NYSE	ARC	Fri, Aug 10, 2018	3.05	3.27	3.01	3.12
3401	NYSE	ARC	Thu, Aug 9, 2018	2.92	3.10	2.90	3.07
3400	NYSE	ARC	Wed, Aug 8, 2018	3.24	3.30	2.91	2.98
3399	NYSE	ARC	Tue, Aug 7, 2018	3.01	3.34	3.00	3.23
3398	NYSE	ARC	Mon, Aug 6, 2018	2.90	3.11	2.77	3.04
3397	NYSE	ARC	Fri, Aug 3, 2018	3.09	3.26	2.62	2.72
3396	NYSE	ARC	Thu, Aug 2, 2018	2.59	2.65	2.48	2.51
3395	NYSE	ARC	Wed, Aug 1, 2018	2.70	2.73	2.57	2.59
3394	NYSE	ARC	Tue, Jul 31, 2018	2.43	2.74	2.43	2.58
3393	NYSE	ARC	Mon, Jul 30, 2018	2.38	2.47	2.38	2.44
3392	NYSE	ARC	Fri, Jul 27, 2018	2.38	2.39	2.30	2.36
3391	NYSE	ARC	Thu, Jul 26, 2018	2.23	2.41	2.19	2.40
3390	NYSE	ARC	Wed, Jul 25, 2018	2.40	2.43	2.24	2.24
3389	NYSE	ARC	Tue, Jul 24, 2018	2.38	2.44	2.35	2.41
3388	NYSE	ARC	Mon, Jul 23, 2018	2.44	2.46	2.09	2.37
3387	NYSE	ARC	Fri, Jul 20, 2018	2.33	2.51	2.33	2.45
3386	NYSE	ARC	Thu, Jul 19, 2018	2.40	2.44	2.30	2.35
3385	NYSE	ARC	Wed, Jul 18, 2018	2.10	2.43	2.10	2.37
3384	NYSE	ARC	Tue, Jul 17, 2018	2.03	2.14	2.01	2.11
3383	NYSE	ARC	Mon, Jul 16, 2018	1.66	2.20	1.66	2.04
3382	NYSE	ARC	Fri, Jul 13, 2018	1.71	1.76	1.62	1.64
3381	NYSE	ARC	Thu, Jul 12, 2018	1.74	1.76	1.70	1.71
3380	NYSE	ARC	Wed, Jul 11, 2018	1.70	1.75	1.65	1.73
3379	NYSE	ARC	Tue, Jul 10, 2018	1.74	1.75	1.70	1.70
3378	NYSE	ARC	Mon, Jul 9, 2018	1.75	1.85	1.74	1.76
3377	NYSE	ARC	Fri, Jul 6, 2018	1.79	1.82	1.75	1.75
3376	NYSE	ARC	Thu, Jul 5, 2018	1.78	1.84	1.76	1.79
3375	NYSE	ARC	Tue, Jul 3, 2018	1.80	1.82	1.74	1.76
3374	NYSE	ARC	Mon, Jul 2, 2018	1.76	1.77	1.72	1.76
3373	NYSE	ARC	Fri, Jun 29, 2018	1.80	1.83	1.76	1.77
3372	NYSE	ARC	Thu, Jun 28, 2018	1.82	1.86	1.76	1.78
3371	NYSE	ARC	Wed, Jun 27, 2018	1.85	1.90	1.80	1.81
3370	NYSE	ARC	Tue, Jun 26, 2018	1.85	1.90	1.82	1.83
3369	NYSE	ARC	Mon, Jun 25, 2018	1.83	1.90	1.83	1.85
3368	NYSE	ARC	Fri, Jun 22, 2018	1.94	2.00	1.81	1.82
3367	NYSE	ARC	Thu, Jun 21, 2018	1.98	2.01	1.92	1.92
3366	NYSE	ARC	Wed, Jun 20, 2018	2.02	2.05	1.98	1.98
3365	NYSE	ARC	Tue, Jun 19, 2018	2.01	2.05	1.96	2.02
3364	NYSE	ARC	Mon, Jun 18, 2018	2.04	2.07	1.99	2.01
3363	NYSE	ARC	Fri, Jun 15, 2018	2.04	2.10	2.02	2.05
3362	NYSE	ARC	Thu, Jun 14, 2018	2.12	2.12	2.00	2.05
3361	NYSE	ARC	Wed, Jun 13, 2018	2.14	2.15	2.08	2.11
3360	NYSE	ARC	Tue, Jun 12, 2018	2.10	2.13	2.06	2.09
3359	NYSE	ARC	Mon, Jun 11, 2018	2.02	2.12	2.02	2.10
3358	NYSE	ARC	Fri, Jun 8, 2018	2.07	2.12	2.04	2.05
3357	NYSE	ARC	Thu, Jun 7, 2018	1.99	2.07	1.97	2.06
3356	NYSE	ARC	Wed, Jun 6, 2018	2.00	2.06	1.99	2.00
3355	NYSE	ARC	Tue, Jun 5, 2018	1.87	2.03	1.87	1.99
3354	NYSE	ARC	Mon, Jun 4, 2018	1.94	1.95	1.88	1.90
3353	NYSE	ARC	Fri, Jun 1, 2018	1.98	1.98	1.89	1.92
3352	NYSE	ARC	Thu, May 31, 2018	1.98	2.02	1.94	1.95
3351	NYSE	ARC	Wed, May 30, 2018	1.95	2.01	1.93	1.97
3350	NYSE	ARC	Tue, May 29, 2018	1.95	1.97	1.91	1.93
3349	NYSE	ARC	Fri, May 25, 2018	1.97	2.00	1.95	1.96
3348	NYSE	ARC	Thu, May 24, 2018	2.08	2.08	1.93	1.96
3347	NYSE	ARC	Wed, May 23, 2018	2.00	2.02	1.96	1.98
3346	NYSE	ARC	Tue, May 22, 2018	2.06	2.11	1.99	1.99
3345	NYSE	ARC	Mon, May 21, 2018	2.13	2.14	2.04	2.04
3344	NYSE	ARC	Fri, May 18, 2018	2.15	2.17	2.10	2.11
3343	NYSE	ARC	Thu, May 17, 2018	2.18	2.19	2.10	2.13
3342	NYSE	ARC	Wed, May 16, 2018	2.31	2.36	2.16	2.17
3341	NYSE	ARC	Tue, May 15, 2018	2.24	2.40	2.23	2.29
3340	NYSE	ARC	Mon, May 14, 2018	2.23	2.27	2.22	2.24
3339	NYSE	ARC	Fri, May 11, 2018	2.25	2.25	2.18	2.22
3338	NYSE	ARC	Thu, May 10, 2018	2.23	2.24	2.17	2.23
3337	NYSE	ARC	Wed, May 9, 2018	2.22	2.25	2.15	2.23
3336	NYSE	ARC	Tue, May 8, 2018	2.25	2.28	2.13	2.23
3335	NYSE	ARC	Mon, May 7, 2018	2.20	2.31	2.19	2.27
3334	NYSE	ARC	Fri, May 4, 2018	2.15	2.21	2.13	2.20
3333	NYSE	ARC	Thu, May 3, 2018	2.14	2.18	2.08	2.17
3332	NYSE	ARC	Wed, May 2, 2018	2.15	2.20	2.12	2.17
3331	NYSE	ARC	Tue, May 1, 2018	2.20	2.20	2.11	2.19
3330	NYSE	ARC	Mon, Apr 30, 2018	2.24	2.25	2.20	2.20
3329	NYSE	ARC	Fri, Apr 27, 2018	2.20	2.30	2.17	2.24
3328	NYSE	ARC	Thu, Apr 26, 2018	2.25	2.25	2.17	2.18
3327	NYSE	ARC	Wed, Apr 25, 2018	2.23	2.25	2.20	2.24
3326	NYSE	ARC	Tue, Apr 24, 2018	2.19	2.24	2.19	2.22
3325	NYSE	ARC	Mon, Apr 23, 2018	2.25	2.25	2.14	2.18
3324	NYSE	ARC	Fri, Apr 20, 2018	2.20	2.28	2.20	2.25
3323	NYSE	ARC	Thu, Apr 19, 2018	2.26	2.27	2.16	2.21
3322	NYSE	ARC	Wed, Apr 18, 2018	2.23	2.28	2.17	2.25
3321	NYSE	ARC	Tue, Apr 17, 2018	2.24	2.28	2.17	2.23
3320	NYSE	ARC	Mon, Apr 16, 2018	2.10	2.22	2.06	2.21
3319	NYSE	ARC	Fri, Apr 13, 2018	2.15	2.15	2.06	2.10
3318	NYSE	ARC	Thu, Apr 12, 2018	2.10	2.17	2.08	2.14
3317	NYSE	ARC	Wed, Apr 11, 2018	2.13	2.19	2.04	2.08
3316	NYSE	ARC	Tue, Apr 10, 2018	2.13	2.18	2.09	2.13
3315	NYSE	ARC	Mon, Apr 9, 2018	2.12	2.16	2.09	2.10
3314	NYSE	ARC	Fri, Apr 6, 2018	2.19	2.21	2.07	2.10
3313	NYSE	ARC	Thu, Apr 5, 2018	2.14	2.25	2.14	2.20
3312	NYSE	ARC	Wed, Apr 4, 2018	2.14	2.20	2.10	2.14
3311	NYSE	ARC	Tue, Apr 3, 2018	2.11	2.17	2.05	2.16
3310	NYSE	ARC	Mon, Apr 2, 2018	2.20	2.20	2.08	2.09
3309	NYSE	ARC	Thu, Mar 29, 2018	2.21	2.21	2.16	2.20
3308	NYSE	ARC	Wed, Mar 28, 2018	2.22	2.23	2.16	2.20
3307	NYSE	ARC	Tue, Mar 27, 2018	2.25	2.29	2.20	2.20
3306	NYSE	ARC	Mon, Mar 26, 2018	2.33	2.35	2.18	2.24
3305	NYSE	ARC	Fri, Mar 23, 2018	2.42	2.47	2.28	2.28
3304	NYSE	ARC	Thu, Mar 22, 2018	2.57	2.64	2.42	2.42
3303	NYSE	ARC	Wed, Mar 21, 2018	2.53	2.62	2.53	2.60
3302	NYSE	ARC	Tue, Mar 20, 2018	2.65	2.66	2.52	2.54
3301	NYSE	ARC	Mon, Mar 19, 2018	2.56	2.67	2.51	2.65
3300	NYSE	ARC	Fri, Mar 16, 2018	2.38	2.59	2.38	2.59
3299	NYSE	ARC	Thu, Mar 15, 2018	2.41	2.42	2.08	2.35
3298	NYSE	ARC	Wed, Mar 14, 2018	2.43	2.44	2.35	2.41
3297	NYSE	ARC	Tue, Mar 13, 2018	2.39	2.46	2.33	2.40
3296	NYSE	ARC	Mon, Mar 12, 2018	2.39	2.40	2.35	2.38
3295	NYSE	ARC	Fri, Mar 9, 2018	2.37	2.47	2.36	2.39
3294	NYSE	ARC	Thu, Mar 8, 2018	2.34	2.38	2.29	2.36
3293	NYSE	ARC	Wed, Mar 7, 2018	2.35	2.38	2.33	2.35
3292	NYSE	ARC	Tue, Mar 6, 2018	2.24	2.43	2.22	2.37
3291	NYSE	ARC	Mon, Mar 5, 2018	2.25	2.28	2.12	2.23
3290	NYSE	ARC	Fri, Mar 2, 2018	2.20	2.37	2.16	2.27
3289	NYSE	ARC	Thu, Mar 1, 2018	2.14	2.19	2.09	2.13
3288	NYSE	ARC	Wed, Feb 28, 2018	2.21	2.37	2.13	2.13
3287	NYSE	ARC	Tue, Feb 27, 2018	2.22	2.29	2.21	2.21
3286	NYSE	ARC	Mon, Feb 26, 2018	2.20	2.23	2.12	2.21
3285	NYSE	ARC	Fri, Feb 23, 2018	2.23	2.26	2.15	2.18
3284	NYSE	ARC	Thu, Feb 22, 2018	2.23	2.29	2.20	2.21
3283	NYSE	ARC	Wed, Feb 21, 2018	2.21	2.30	2.18	2.22
3282	NYSE	ARC	Tue, Feb 20, 2018	2.19	2.27	2.17	2.19
3281	NYSE	ARC	Fri, Feb 16, 2018	2.20	2.25	2.17	2.19
3280	NYSE	ARC	Thu, Feb 15, 2018	2.20	2.23	2.15	2.22
3279	NYSE	ARC	Wed, Feb 14, 2018	2.19	2.22	2.15	2.17
3278	NYSE	ARC	Tue, Feb 13, 2018	2.17	2.25	2.17	2.22
3277	NYSE	ARC	Mon, Feb 12, 2018	2.17	2.23	2.12	2.19
3276	NYSE	ARC	Fri, Feb 9, 2018	2.17	2.23	2.11	2.18
3275	NYSE	ARC	Thu, Feb 8, 2018	2.23	2.23	2.12	2.14
3274	NYSE	ARC	Wed, Feb 7, 2018	2.17	2.31	2.10	2.23
3273	NYSE	ARC	Tue, Feb 6, 2018	2.30	2.41	2.15	2.17
3272	NYSE	ARC	Mon, Feb 5, 2018	2.40	2.44	2.33	2.33
3271	NYSE	ARC	Fri, Feb 2, 2018	2.39	2.44	2.35	2.38
3270	NYSE	ARC	Thu, Feb 1, 2018	2.41	2.45	2.37	2.41
3269	NYSE	ARC	Wed, Jan 31, 2018	2.44	2.45	2.38	2.42
3268	NYSE	ARC	Tue, Jan 30, 2018	2.38	2.47	2.36	2.42
3267	NYSE	ARC	Mon, Jan 29, 2018	2.43	2.48	2.38	2.44
3266	NYSE	ARC	Fri, Jan 26, 2018	2.50	2.50	2.35	2.44
3265	NYSE	ARC	Thu, Jan 25, 2018	2.36	2.50	2.33	2.45
3264	NYSE	ARC	Wed, Jan 24, 2018	2.39	2.39	2.33	2.36
3263	NYSE	ARC	Tue, Jan 23, 2018	2.37	2.40	2.33	2.39
3262	NYSE	ARC	Mon, Jan 22, 2018	2.38	2.40	2.33	2.37
3261	NYSE	ARC	Fri, Jan 19, 2018	2.36	2.40	2.33	2.40
3260	NYSE	ARC	Thu, Jan 18, 2018	2.47	2.47	2.36	2.39
3259	NYSE	ARC	Wed, Jan 17, 2018	2.38	2.49	2.37	2.48
3258	NYSE	ARC	Tue, Jan 16, 2018	2.60	2.67	2.35	2.35
3257	NYSE	ARC	Fri, Jan 12, 2018	2.60	2.62	2.50	2.60
3256	NYSE	ARC	Thu, Jan 11, 2018	2.45	2.93	2.42	2.57
3255	NYSE	ARC	Wed, Jan 10, 2018	2.43	2.47	2.40	2.45
3254	NYSE	ARC	Tue, Jan 9, 2018	2.51	2.51	2.45	2.45
3253	NYSE	ARC	Mon, Jan 8, 2018	2.46	2.50	2.40	2.50
3252	NYSE	ARC	Fri, Jan 5, 2018	2.62	2.62	2.45	2.46
3251	NYSE	ARC	Thu, Jan 4, 2018	2.51	2.60	2.51	2.58
3250	NYSE	ARC	Wed, Jan 3, 2018	2.56	2.58	2.45	2.48
3249	NYSE	ARC	Tue, Jan 2, 2018	2.58	2.65	2.55	2.55
3248	NYSE	ARC	Fri, Dec 29, 2017	2.61	2.66	2.55	2.55
3247	NYSE	ARC	Thu, Dec 28, 2017	2.54	2.64	2.54	2.62
3246	NYSE	ARC	Wed, Dec 27, 2017	2.53	2.62	2.50	2.54
3245	NYSE	ARC	Tue, Dec 26, 2017	2.65	2.69	2.53	2.53
3244	NYSE	ARC	Fri, Dec 22, 2017	2.71	2.71	2.63	2.65
3243	NYSE	ARC	Thu, Dec 21, 2017	2.68	2.78	2.65	2.71
3242	NYSE	ARC	Wed, Dec 20, 2017	2.80	2.80	2.66	2.68
3241	NYSE	ARC	Tue, Dec 19, 2017	2.81	2.92	2.74	2.76
3240	NYSE	ARC	Mon, Dec 18, 2017	2.79	2.88	2.71	2.80
3239	NYSE	ARC	Fri, Dec 15, 2017	2.56	2.80	2.56	2.76
3238	NYSE	ARC	Thu, Dec 14, 2017	2.58	2.65	2.55	2.56
3237	NYSE	ARC	Wed, Dec 13, 2017	2.50	2.63	2.50	2.60
3236	NYSE	ARC	Tue, Dec 12, 2017	2.46	2.59	2.44	2.48
3235	NYSE	ARC	Mon, Dec 11, 2017	2.43	2.48	2.39	2.44
3234	NYSE	ARC	Fri, Dec 8, 2017	2.42	2.49	2.40	2.42
3233	NYSE	ARC	Thu, Dec 7, 2017	2.41	2.50	2.30	2.41
3232	NYSE	ARC	Wed, Dec 6, 2017	2.50	2.53	2.39	2.41
3231	NYSE	ARC	Tue, Dec 5, 2017	2.54	2.61	2.50	2.53
3230	NYSE	ARC	Mon, Dec 4, 2017	2.68	2.75	2.51	2.54
3229	NYSE	ARC	Fri, Dec 1, 2017	2.76	2.80	2.62	2.67
3228	NYSE	ARC	Thu, Nov 30, 2017	3.00	3.00	2.76	2.76
3227	NYSE	ARC	Wed, Nov 29, 2017	2.85	3.12	2.85	2.97
3226	NYSE	ARC	Tue, Nov 28, 2017	3.00	3.00	2.83	2.87
3225	NYSE	ARC	Mon, Nov 27, 2017	3.01	3.06	2.88	3.00
3224	NYSE	ARC	Fri, Nov 24, 2017	2.96	3.07	2.95	3.01
3223	NYSE	ARC	Wed, Nov 22, 2017	2.80	2.99	2.78	2.95
3222	NYSE	ARC	Tue, Nov 21, 2017	2.66	2.83	2.65	2.82
3221	NYSE	ARC	Mon, Nov 20, 2017	2.71	2.79	2.61	2.68
3220	NYSE	ARC	Fri, Nov 17, 2017	2.86	2.93	2.65	2.65
3219	NYSE	ARC	Thu, Nov 16, 2017	2.70	2.99	2.69	2.90
3218	NYSE	ARC	Wed, Nov 15, 2017	2.81	2.82	2.67	2.68
3217	NYSE	ARC	Tue, Nov 14, 2017	2.68	2.93	2.68	2.84
3216	NYSE	ARC	Mon, Nov 13, 2017	2.92	2.97	2.71	2.71
3215	NYSE	ARC	Fri, Nov 10, 2017	3.09	3.13	2.92	2.92
3214	NYSE	ARC	Thu, Nov 9, 2017	2.92	3.17	2.89	3.11
3213	NYSE	ARC	Wed, Nov 8, 2017	2.81	2.95	2.79	2.93
3212	NYSE	ARC	Tue, Nov 7, 2017	2.74	2.89	2.67	2.81
3211	NYSE	ARC	Mon, Nov 6, 2017	2.75	2.90	2.60	2.77
3210	NYSE	ARC	Fri, Nov 3, 2017	3.47	3.47	2.65	2.82
3209	NYSE	ARC	Thu, Nov 2, 2017	3.31	3.84	3.01	3.48
3208	NYSE	ARC	Wed, Nov 1, 2017	4.50	4.50	4.27	4.44
3207	NYSE	ARC	Tue, Oct 31, 2017	4.28	4.49	4.28	4.42
3206	NYSE	ARC	Mon, Oct 30, 2017	4.64	4.68	4.30	4.31
3205	NYSE	ARC	Fri, Oct 27, 2017	4.63	4.65	4.51	4.60
3204	NYSE	ARC	Thu, Oct 26, 2017	4.56	4.68	4.56	4.63
3203	NYSE	ARC	Wed, Oct 25, 2017	4.66	4.66	4.50	4.55
3202	NYSE	ARC	Tue, Oct 24, 2017	4.75	4.84	4.64	4.66
3201	NYSE	ARC	Mon, Oct 23, 2017	4.67	4.70	4.53	4.69
3200	NYSE	ARC	Fri, Oct 20, 2017	4.39	4.64	4.36	4.62
3199	NYSE	ARC	Thu, Oct 19, 2017	4.19	4.37	4.17	4.35
3198	NYSE	ARC	Wed, Oct 18, 2017	4.15	4.23	4.11	4.19
3197	NYSE	ARC	Tue, Oct 17, 2017	4.21	4.27	4.10	4.12
3196	NYSE	ARC	Mon, Oct 16, 2017	4.11	4.22	4.06	4.17
3195	NYSE	ARC	Fri, Oct 13, 2017	4.05	4.07	4.02	4.05
3194	NYSE	ARC	Thu, Oct 12, 2017	4.06	4.06	3.96	4.04
3193	NYSE	ARC	Wed, Oct 11, 2017	4.04	4.10	3.98	4.06
3192	NYSE	ARC	Tue, Oct 10, 2017	3.93	4.07	3.89	4.03
3191	NYSE	ARC	Mon, Oct 9, 2017	4.06	4.11	3.90	3.93
3190	NYSE	ARC	Fri, Oct 6, 2017	4.08	4.11	4.01	4.03
3189	NYSE	ARC	Thu, Oct 5, 2017	4.05	4.13	4.02	4.06
3188	NYSE	ARC	Wed, Oct 4, 2017	4.12	4.19	3.99	4.01
3187	NYSE	ARC	Tue, Oct 3, 2017	4.13	4.19	4.04	4.11
3186	NYSE	ARC	Mon, Oct 2, 2017	4.11	4.15	4.07	4.11
3185	NYSE	ARC	Fri, Sep 29, 2017	4.11	4.15	4.05	4.09
3184	NYSE	ARC	Thu, Sep 28, 2017	4.05	4.14	4.04	4.10
3183	NYSE	ARC	Wed, Sep 27, 2017	3.97	4.07	3.97	4.07
3182	NYSE	ARC	Tue, Sep 26, 2017	3.96	4.08	3.92	3.94
3181	NYSE	ARC	Mon, Sep 25, 2017	3.94	3.98	3.87	3.94
3180	NYSE	ARC	Fri, Sep 22, 2017	3.92	3.97	3.88	3.94
3179	NYSE	ARC	Thu, Sep 21, 2017	3.92	3.97	3.90	3.91
3178	NYSE	ARC	Wed, Sep 20, 2017	3.84	3.97	3.84	3.92
3177	NYSE	ARC	Tue, Sep 19, 2017	3.92	3.95	3.81	3.84
3176	NYSE	ARC	Mon, Sep 18, 2017	4.00	4.03	3.91	3.94
3175	NYSE	ARC	Fri, Sep 15, 2017	3.90	4.03	3.89	3.95
3174	NYSE	ARC	Thu, Sep 14, 2017	3.82	3.94	3.78	3.89
3173	NYSE	ARC	Wed, Sep 13, 2017	3.76	3.87	3.75	3.82
3172	NYSE	ARC	Tue, Sep 12, 2017	3.63	3.75	3.59	3.75
3171	NYSE	ARC	Mon, Sep 11, 2017	3.55	3.61	3.54	3.55
3170	NYSE	ARC	Fri, Sep 8, 2017	3.53	3.68	3.50	3.51
3169	NYSE	ARC	Thu, Sep 7, 2017	3.65	3.70	3.53	3.56
3168	NYSE	ARC	Wed, Sep 6, 2017	3.72	3.77	3.62	3.65
3167	NYSE	ARC	Tue, Sep 5, 2017	3.63	3.74	3.62	3.71
3166	NYSE	ARC	Fri, Sep 1, 2017	3.57	3.65	3.54	3.63
3165	NYSE	ARC	Thu, Aug 31, 2017	3.47	3.58	3.46	3.53
3164	NYSE	ARC	Wed, Aug 30, 2017	3.44	3.53	3.43	3.45
3163	NYSE	ARC	Tue, Aug 29, 2017	3.46	3.59	3.43	3.44
3162	NYSE	ARC	Mon, Aug 28, 2017	3.47	3.55	3.41	3.49
3161	NYSE	ARC	Fri, Aug 25, 2017	3.53	3.60	3.46	3.47
3160	NYSE	ARC	Thu, Aug 24, 2017	3.52	3.57	3.48	3.52
3159	NYSE	ARC	Wed, Aug 23, 2017	3.55	3.59	3.50	3.51
3158	NYSE	ARC	Tue, Aug 22, 2017	3.60	3.63	3.51	3.60
3157	NYSE	ARC	Mon, Aug 21, 2017	3.55	3.60	3.50	3.56
3156	NYSE	ARC	Fri, Aug 18, 2017	3.54	3.66	3.52	3.53
3155	NYSE	ARC	Thu, Aug 17, 2017	3.75	3.83	3.60	3.61
3154	NYSE	ARC	Wed, Aug 16, 2017	3.80	3.99	3.75	3.77
3153	NYSE	ARC	Tue, Aug 15, 2017	3.81	3.85	3.71	3.80
3152	NYSE	ARC	Mon, Aug 14, 2017	3.50	3.80	3.50	3.77
3151	NYSE	ARC	Fri, Aug 11, 2017	3.62	3.68	3.33	3.52
3150	NYSE	ARC	Thu, Aug 10, 2017	3.73	3.80	3.65	3.67
3149	NYSE	ARC	Wed, Aug 9, 2017	3.85	3.93	3.74	3.76
3148	NYSE	ARC	Tue, Aug 8, 2017	3.92	4.01	3.89	3.90
3147	NYSE	ARC	Mon, Aug 7, 2017	3.93	4.02	3.82	3.91
3146	NYSE	ARC	Fri, Aug 4, 2017	3.78	3.91	3.76	3.89
3145	NYSE	ARC	Thu, Aug 3, 2017	3.91	4.01	3.75	3.78
3144	NYSE	ARC	Wed, Aug 2, 2017	4.03	4.05	3.74	3.87
3143	NYSE	ARC	Tue, Aug 1, 2017	3.52	3.60	3.42	3.51
3142	NYSE	ARC	Mon, Jul 31, 2017	3.44	3.67	3.42	3.46
3141	NYSE	ARC	Fri, Jul 28, 2017	3.58	3.70	3.45	3.45
3140	NYSE	ARC	Thu, Jul 27, 2017	3.79	3.85	3.58	3.62
3139	NYSE	ARC	Wed, Jul 26, 2017	3.84	3.87	3.78	3.79
3138	NYSE	ARC	Tue, Jul 25, 2017	3.86	3.92	3.80	3.84
3137	NYSE	ARC	Mon, Jul 24, 2017	3.91	3.91	3.78	3.83
3136	NYSE	ARC	Fri, Jul 21, 2017	4.01	4.01	3.90	3.92
3135	NYSE	ARC	Thu, Jul 20, 2017	4.03	4.07	3.92	3.94
3134	NYSE	ARC	Wed, Jul 19, 2017	4.04	4.13	4.04	4.06
3133	NYSE	ARC	Tue, Jul 18, 2017	4.07	4.09	4.00	4.04
3132	NYSE	ARC	Mon, Jul 17, 2017	4.18	4.19	4.06	4.10
3131	NYSE	ARC	Fri, Jul 14, 2017	4.12	4.26	4.12	4.18
3130	NYSE	ARC	Thu, Jul 13, 2017	4.15	4.16	4.04	4.15
3129	NYSE	ARC	Wed, Jul 12, 2017	4.16	4.20	4.12	4.16
3128	NYSE	ARC	Tue, Jul 11, 2017	4.06	4.14	4.05	4.10
3127	NYSE	ARC	Mon, Jul 10, 2017	4.08	4.18	4.06	4.07
3126	NYSE	ARC	Fri, Jul 7, 2017	4.12	4.18	4.03	4.10
3125	NYSE	ARC	Thu, Jul 6, 2017	4.10	4.17	4.04	4.05
3124	NYSE	ARC	Wed, Jul 5, 2017	4.18	4.18	4.05	4.12
3123	NYSE	ARC	Mon, Jul 3, 2017	4.20	4.22	4.17	4.20
3122	NYSE	ARC	Fri, Jun 30, 2017	4.09	4.20	4.05	4.16
3121	NYSE	ARC	Thu, Jun 29, 2017	4.22	4.26	4.04	4.09
3120	NYSE	ARC	Wed, Jun 28, 2017	4.37	4.37	4.19	4.21
3119	NYSE	ARC	Tue, Jun 27, 2017	4.43	4.43	4.31	4.33
3118	NYSE	ARC	Mon, Jun 26, 2017	4.43	4.45	4.35	4.42
3117	NYSE	ARC	Fri, Jun 23, 2017	4.39	4.45	4.36	4.42
3116	NYSE	ARC	Thu, Jun 22, 2017	4.35	4.41	4.34	4.38
3115	NYSE	ARC	Wed, Jun 21, 2017	4.34	4.55	4.31	4.35
3114	NYSE	ARC	Tue, Jun 20, 2017	4.35	4.42	4.31	4.34
3113	NYSE	ARC	Mon, Jun 19, 2017	4.28	4.35	4.17	4.34
3112	NYSE	ARC	Fri, Jun 16, 2017	4.15	4.24	4.10	4.23
3111	NYSE	ARC	Thu, Jun 15, 2017	4.07	4.28	4.07	4.23
3110	NYSE	ARC	Wed, Jun 14, 2017	4.20	4.23	4.06	4.12
3109	NYSE	ARC	Tue, Jun 13, 2017	4.28	4.32	4.05	4.20
3108	NYSE	ARC	Mon, Jun 12, 2017	4.08	4.29	4.07	4.23
3107	NYSE	ARC	Fri, Jun 9, 2017	4.00	4.11	3.96	4.06
3106	NYSE	ARC	Thu, Jun 8, 2017	3.87	4.00	3.83	3.98
3105	NYSE	ARC	Wed, Jun 7, 2017	3.68	3.90	3.66	3.87
3104	NYSE	ARC	Tue, Jun 6, 2017	3.48	3.74	3.48	3.68
3103	NYSE	ARC	Mon, Jun 5, 2017	3.54	3.70	3.51	3.53
3102	NYSE	ARC	Fri, Jun 2, 2017	3.44	3.60	3.43	3.50
3101	NYSE	ARC	Thu, Jun 1, 2017	3.31	3.43	3.28	3.42
3100	NYSE	ARC	Wed, May 31, 2017	3.29	3.34	3.25	3.31
3099	NYSE	ARC	Tue, May 30, 2017	3.21	3.34	3.21	3.29
3098	NYSE	ARC	Fri, May 26, 2017	3.26	3.31	3.18	3.24
3097	NYSE	ARC	Thu, May 25, 2017	3.32	3.41	3.28	3.28
3096	NYSE	ARC	Wed, May 24, 2017	3.38	3.47	3.29	3.32
3095	NYSE	ARC	Tue, May 23, 2017	3.39	3.43	3.31	3.42
3094	NYSE	ARC	Mon, May 22, 2017	3.42	3.50	3.36	3.37
3093	NYSE	ARC	Fri, May 19, 2017	3.50	3.60	3.44	3.45
3092	NYSE	ARC	Thu, May 18, 2017	3.55	3.60	3.46	3.51
3091	NYSE	ARC	Wed, May 17, 2017	3.70	3.71	3.55	3.55
3090	NYSE	ARC	Tue, May 16, 2017	3.84	3.84	3.74	3.78
3089	NYSE	ARC	Mon, May 15, 2017	3.74	3.85	3.74	3.84
3088	NYSE	ARC	Fri, May 12, 2017	3.64	3.79	3.59	3.76
3087	NYSE	ARC	Thu, May 11, 2017	3.54	3.70	3.50	3.67
3086	NYSE	ARC	Wed, May 10, 2017	3.35	3.62	3.35	3.57
3085	NYSE	ARC	Tue, May 9, 2017	3.38	3.48	3.35	3.40
3084	NYSE	ARC	Mon, May 8, 2017	3.40	3.45	3.36	3.38
3083	NYSE	ARC	Fri, May 5, 2017	3.24	3.36	3.19	3.33
3082	NYSE	ARC	Thu, May 4, 2017	3.34	3.36	3.17	3.23
3081	NYSE	ARC	Wed, May 3, 2017	3.80	3.84	3.23	3.32
3080	NYSE	ARC	Tue, May 2, 2017	3.72	3.75	3.68	3.72
3079	NYSE	ARC	Mon, May 1, 2017	3.70	3.74	3.63	3.67
3078	NYSE	ARC	Fri, Apr 28, 2017	3.70	3.72	3.61	3.68
3077	NYSE	ARC	Thu, Apr 27, 2017	3.64	3.75	3.61	3.69
3076	NYSE	ARC	Wed, Apr 26, 2017	3.50	3.72	3.50	3.67
3075	NYSE	ARC	Tue, Apr 25, 2017	3.63	3.67	3.51	3.51
3074	NYSE	ARC	Mon, Apr 24, 2017	3.52	3.65	3.48	3.59
3073	NYSE	ARC	Fri, Apr 21, 2017	3.45	3.53	3.42	3.51
3072	NYSE	ARC	Thu, Apr 20, 2017	3.48	3.51	3.43	3.46
3071	NYSE	ARC	Wed, Apr 19, 2017	3.45	3.51	3.40	3.49
3070	NYSE	ARC	Tue, Apr 18, 2017	3.33	3.42	3.29	3.42
3069	NYSE	ARC	Mon, Apr 17, 2017	3.45	3.46	3.32	3.36
3068	NYSE	ARC	Thu, Apr 13, 2017	3.46	3.56	3.43	3.48
3067	NYSE	ARC	Wed, Apr 12, 2017	3.56	3.57	3.41	3.48
3066	NYSE	ARC	Tue, Apr 11, 2017	3.58	3.58	3.46	3.53
3065	NYSE	ARC	Mon, Apr 10, 2017	3.60	3.72	3.56	3.60
3064	NYSE	ARC	Fri, Apr 7, 2017	3.59	3.62	3.54	3.55
3063	NYSE	ARC	Thu, Apr 6, 2017	3.48	3.62	3.46	3.62
3062	NYSE	ARC	Wed, Apr 5, 2017	3.59	3.67	3.47	3.48
3061	NYSE	ARC	Tue, Apr 4, 2017	3.68	3.74	3.55	3.57
3060	NYSE	ARC	Mon, Apr 3, 2017	3.50	3.68	3.50	3.65
3059	NYSE	ARC	Fri, Mar 31, 2017	3.75	3.76	3.41	3.45
3058	NYSE	ARC	Thu, Mar 30, 2017	3.89	3.90	3.64	3.75
3057	NYSE	ARC	Wed, Mar 29, 2017	3.82	3.87	3.74	3.86
3056	NYSE	ARC	Tue, Mar 28, 2017	3.76	3.84	3.75	3.83
3055	NYSE	ARC	Mon, Mar 27, 2017	3.77	3.81	3.67	3.80
3054	NYSE	ARC	Fri, Mar 24, 2017	3.75	3.77	3.66	3.75
3053	NYSE	ARC	Thu, Mar 23, 2017	3.68	3.75	3.66	3.74
3052	NYSE	ARC	Wed, Mar 22, 2017	3.75	3.85	3.50	3.70
3051	NYSE	ARC	Tue, Mar 21, 2017	4.11	4.14	3.74	3.75
3050	NYSE	ARC	Mon, Mar 20, 2017	4.11	4.19	4.04	4.08
3049	NYSE	ARC	Fri, Mar 17, 2017	4.05	4.05	3.89	3.91
3048	NYSE	ARC	Thu, Mar 16, 2017	4.08	4.10	4.00	4.01
3047	NYSE	ARC	Wed, Mar 15, 2017	3.94	4.07	3.90	4.05
3046	NYSE	ARC	Tue, Mar 14, 2017	4.15	4.15	3.92	3.92
3045	NYSE	ARC	Mon, Mar 13, 2017	4.05	4.21	4.05	4.18
3044	NYSE	ARC	Fri, Mar 10, 2017	4.15	4.18	4.05	4.10
3043	NYSE	ARC	Thu, Mar 9, 2017	4.05	4.14	4.01	4.07
3042	NYSE	ARC	Wed, Mar 8, 2017	4.25	4.28	4.10	4.11
3041	NYSE	ARC	Tue, Mar 7, 2017	4.39	4.39	4.25	4.25
3040	NYSE	ARC	Mon, Mar 6, 2017	4.41	4.41	4.28	4.36
3039	NYSE	ARC	Fri, Mar 3, 2017	4.32	4.45	4.21	4.40
3038	NYSE	ARC	Thu, Mar 2, 2017	4.10	4.34	4.06	4.31
3037	NYSE	ARC	Wed, Mar 1, 2017	4.10	4.18	4.07	4.14
3036	NYSE	ARC	Tue, Feb 28, 2017	4.24	4.24	4.00	4.02
3035	NYSE	ARC	Mon, Feb 27, 2017	4.32	4.35	4.25	4.26
3034	NYSE	ARC	Fri, Feb 24, 2017	4.32	4.37	4.27	4.36
3033	NYSE	ARC	Thu, Feb 23, 2017	4.44	4.49	4.35	4.37
3032	NYSE	ARC	Wed, Feb 22, 2017	4.78	4.83	4.35	4.44
3031	NYSE	ARC	Tue, Feb 21, 2017	4.75	4.75	4.62	4.67
3030	NYSE	ARC	Fri, Feb 17, 2017	4.75	4.77	4.69	4.73
3029	NYSE	ARC	Thu, Feb 16, 2017	4.74	4.79	4.66	4.74
3028	NYSE	ARC	Wed, Feb 15, 2017	4.75	4.82	4.72	4.75
3027	NYSE	ARC	Tue, Feb 14, 2017	4.71	4.75	4.70	4.75
3026	NYSE	ARC	Mon, Feb 13, 2017	4.71	4.82	4.70	4.73
3025	NYSE	ARC	Fri, Feb 10, 2017	4.51	4.75	4.44	4.71
3024	NYSE	ARC	Thu, Feb 9, 2017	4.40	4.51	4.37	4.44
3023	NYSE	ARC	Wed, Feb 8, 2017	4.43	4.50	4.35	4.36
3022	NYSE	ARC	Tue, Feb 7, 2017	4.63	4.66	4.45	4.46
3021	NYSE	ARC	Mon, Feb 6, 2017	4.71	4.75	4.57	4.59
3020	NYSE	ARC	Fri, Feb 3, 2017	4.73	4.75	4.68	4.69
3019	NYSE	ARC	Thu, Feb 2, 2017	4.75	4.90	4.66	4.68
3018	NYSE	ARC	Wed, Feb 1, 2017	4.73	4.79	4.68	4.74
3017	NYSE	ARC	Tue, Jan 31, 2017	4.63	4.75	4.51	4.71
3016	NYSE	ARC	Mon, Jan 30, 2017	4.72	4.74	4.58	4.69
3015	NYSE	ARC	Fri, Jan 27, 2017	4.88	4.96	4.75	4.81
3014	NYSE	ARC	Thu, Jan 26, 2017	5.03	5.05	4.86	4.89
3013	NYSE	ARC	Wed, Jan 25, 2017	5.00	5.05	4.91	4.99
3012	NYSE	ARC	Tue, Jan 24, 2017	4.98	5.07	4.86	4.95
3011	NYSE	ARC	Mon, Jan 23, 2017	4.97	5.01	4.85	4.95
3010	NYSE	ARC	Fri, Jan 20, 2017	4.84	5.01	4.84	5.00
3009	NYSE	ARC	Thu, Jan 19, 2017	5.09	5.09	4.83	4.86
3008	NYSE	ARC	Wed, Jan 18, 2017	5.08	5.08	5.00	5.03
3007	NYSE	ARC	Tue, Jan 17, 2017	5.16	5.22	4.94	4.99
3006	NYSE	ARC	Fri, Jan 13, 2017	5.20	5.20	5.13	5.17
3005	NYSE	ARC	Thu, Jan 12, 2017	5.35	5.38	5.00	5.12
3004	NYSE	ARC	Wed, Jan 11, 2017	5.17	5.29	5.05	5.28
3003	NYSE	ARC	Tue, Jan 10, 2017	5.02	5.20	4.90	5.15
3002	NYSE	ARC	Mon, Jan 9, 2017	5.13	5.14	5.02	5.03
3001	NYSE	ARC	Fri, Jan 6, 2017	5.40	5.40	5.04	5.08
3000	NYSE	ARC	Thu, Jan 5, 2017	5.45	5.51	5.35	5.38
2999	NYSE	ARC	Wed, Jan 4, 2017	5.36	5.55	5.35	5.44
2998	NYSE	ARC	Tue, Jan 3, 2017	5.21	5.39	5.00	5.36
2997	NYSE	ARC	Fri, Dec 30, 2016	4.90	5.10	4.88	5.08
2996	NYSE	ARC	Thu, Dec 29, 2016	4.90	4.98	4.81	4.92
2995	NYSE	ARC	Wed, Dec 28, 2016	5.05	5.05	4.86	4.92
2994	NYSE	ARC	Tue, Dec 27, 2016	4.95	5.10	4.94	5.04
2993	NYSE	ARC	Fri, Dec 23, 2016	4.90	4.97	4.76	4.97
2992	NYSE	ARC	Thu, Dec 22, 2016	4.89	4.95	4.84	4.87
2991	NYSE	ARC	Wed, Dec 21, 2016	5.00	5.00	4.81	4.93
2990	NYSE	ARC	Tue, Dec 20, 2016	5.03	5.10	4.95	5.01
2989	NYSE	ARC	Mon, Dec 19, 2016	4.86	5.00	4.76	4.98
2988	NYSE	ARC	Fri, Dec 16, 2016	4.80	5.01	4.76	4.80
2987	NYSE	ARC	Thu, Dec 15, 2016	4.79	4.96	4.79	4.82
2986	NYSE	ARC	Wed, Dec 14, 2016	4.88	4.98	4.72	4.78
2985	NYSE	ARC	Tue, Dec 13, 2016	5.03	5.04	4.86	4.89
2984	NYSE	ARC	Mon, Dec 12, 2016	4.93	5.00	4.84	4.94
2983	NYSE	ARC	Fri, Dec 9, 2016	4.85	4.95	4.76	4.95
2982	NYSE	ARC	Thu, Dec 8, 2016	4.80	4.85	4.69	4.82
2981	NYSE	ARC	Wed, Dec 7, 2016	4.86	4.90	4.77	4.78
2980	NYSE	ARC	Tue, Dec 6, 2016	4.80	4.85	4.69	4.82
2979	NYSE	ARC	Mon, Dec 5, 2016	4.55	4.78	4.53	4.75
2978	NYSE	ARC	Fri, Dec 2, 2016	4.60	4.69	4.50	4.54
2977	NYSE	ARC	Thu, Dec 1, 2016	4.44	4.66	4.44	4.58
2976	NYSE	ARC	Wed, Nov 30, 2016	4.78	4.81	4.45	4.46
2975	NYSE	ARC	Tue, Nov 29, 2016	4.70	4.80	4.68	4.71
2974	NYSE	ARC	Mon, Nov 28, 2016	4.79	4.81	4.65	4.65
2973	NYSE	ARC	Fri, Nov 25, 2016	4.70	4.82	4.64	4.79
2972	NYSE	ARC	Wed, Nov 23, 2016	4.61	4.70	4.54	4.70
2971	NYSE	ARC	Tue, Nov 22, 2016	4.48	4.65	4.45	4.65
2970	NYSE	ARC	Mon, Nov 21, 2016	4.42	4.50	4.40	4.47
2969	NYSE	ARC	Fri, Nov 18, 2016	4.33	4.44	4.25	4.43
2968	NYSE	ARC	Thu, Nov 17, 2016	4.34	4.39	4.25	4.35
2967	NYSE	ARC	Wed, Nov 16, 2016	4.23	4.36	4.23	4.28
2966	NYSE	ARC	Tue, Nov 15, 2016	4.33	4.37	4.23	4.28
2965	NYSE	ARC	Mon, Nov 14, 2016	4.50	4.59	4.20	4.31
2964	NYSE	ARC	Fri, Nov 11, 2016	3.86	4.43	3.86	4.36
2963	NYSE	ARC	Thu, Nov 10, 2016	3.89	3.98	3.70	3.87
2962	NYSE	ARC	Wed, Nov 9, 2016	3.68	3.91	3.58	3.85
2961	NYSE	ARC	Tue, Nov 8, 2016	3.52	3.85	3.52	3.79
2960	NYSE	ARC	Mon, Nov 7, 2016	3.51	3.51	3.38	3.50
2959	NYSE	ARC	Fri, Nov 4, 2016	3.47	3.55	3.40	3.40
2958	NYSE	ARC	Thu, Nov 3, 2016	3.48	3.53	3.41	3.46
2957	NYSE	ARC	Wed, Nov 2, 2016	3.38	3.40	3.25	3.25
2956	NYSE	ARC	Tue, Nov 1, 2016	3.44	3.45	3.35	3.39
2955	NYSE	ARC	Mon, Oct 31, 2016	3.33	3.44	3.31	3.43
2954	NYSE	ARC	Fri, Oct 28, 2016	3.45	3.48	3.27	3.32
2953	NYSE	ARC	Thu, Oct 27, 2016	3.57	3.57	3.39	3.46
2952	NYSE	ARC	Wed, Oct 26, 2016	3.46	3.59	3.46	3.54
2951	NYSE	ARC	Tue, Oct 25, 2016	3.54	3.54	3.45	3.49
2950	NYSE	ARC	Mon, Oct 24, 2016	3.55	3.62	3.49	3.56
2949	NYSE	ARC	Fri, Oct 21, 2016	3.47	3.57	3.47	3.54
2948	NYSE	ARC	Thu, Oct 20, 2016	3.62	3.64	3.45	3.53
2947	NYSE	ARC	Wed, Oct 19, 2016	3.56	3.65	3.52	3.61
2946	NYSE	ARC	Tue, Oct 18, 2016	3.51	3.58	3.48	3.57
2945	NYSE	ARC	Mon, Oct 17, 2016	3.41	3.49	3.41	3.48
2944	NYSE	ARC	Fri, Oct 14, 2016	3.55	3.57	3.37	3.43
2943	NYSE	ARC	Thu, Oct 13, 2016	3.58	3.59	3.52	3.55
2942	NYSE	ARC	Wed, Oct 12, 2016	3.61	3.67	3.53	3.63
2941	NYSE	ARC	Tue, Oct 11, 2016	3.62	3.65	3.52	3.59
2940	NYSE	ARC	Mon, Oct 10, 2016	3.61	3.69	3.60	3.65
2939	NYSE	ARC	Fri, Oct 7, 2016	3.62	3.62	3.44	3.57
2938	NYSE	ARC	Thu, Oct 6, 2016	3.64	3.68	3.56	3.60
2937	NYSE	ARC	Wed, Oct 5, 2016	3.69	3.70	3.65	3.66
2936	NYSE	ARC	Tue, Oct 4, 2016	3.68	3.70	3.65	3.66
2935	NYSE	ARC	Mon, Oct 3, 2016	3.75	3.77	3.66	3.69
2934	NYSE	ARC	Fri, Sep 30, 2016	3.72	3.78	3.63	3.74
2933	NYSE	ARC	Thu, Sep 29, 2016	3.72	3.79	3.68	3.73
2932	NYSE	ARC	Wed, Sep 28, 2016	3.66	3.77	3.66	3.76
2931	NYSE	ARC	Tue, Sep 27, 2016	3.67	3.71	3.62	3.67
2930	NYSE	ARC	Mon, Sep 26, 2016	3.72	3.72	3.64	3.69
2929	NYSE	ARC	Fri, Sep 23, 2016	3.79	3.79	3.67	3.71
2928	NYSE	ARC	Thu, Sep 22, 2016	3.81	3.88	3.69	3.76
2927	NYSE	ARC	Wed, Sep 21, 2016	3.60	3.67	3.56	3.66
2926	NYSE	ARC	Tue, Sep 20, 2016	3.65	3.72	3.56	3.57
2925	NYSE	ARC	Mon, Sep 19, 2016	3.48	3.77	3.47	3.59
2924	NYSE	ARC	Fri, Sep 16, 2016	3.43	3.47	3.38	3.44
2923	NYSE	ARC	Thu, Sep 15, 2016	3.27	3.45	3.27	3.42
2922	NYSE	ARC	Wed, Sep 14, 2016	3.33	3.36	3.26	3.28
2921	NYSE	ARC	Tue, Sep 13, 2016	3.35	3.37	3.30	3.33
2920	NYSE	ARC	Mon, Sep 12, 2016	3.38	3.42	3.31	3.41
2919	NYSE	ARC	Fri, Sep 9, 2016	3.43	3.48	3.36	3.38
2918	NYSE	ARC	Thu, Sep 8, 2016	3.54	3.59	3.48	3.50
2917	NYSE	ARC	Wed, Sep 7, 2016	3.60	3.63	3.55	3.57
2916	NYSE	ARC	Tue, Sep 6, 2016	3.50	3.61	3.50	3.59
2915	NYSE	ARC	Fri, Sep 2, 2016	3.42	3.48	3.41	3.47
2914	NYSE	ARC	Thu, Sep 1, 2016	3.38	3.41	3.29	3.39
2913	NYSE	ARC	Wed, Aug 31, 2016	3.43	3.47	3.34	3.38
2912	NYSE	ARC	Tue, Aug 30, 2016	3.33	3.41	3.33	3.41
2911	NYSE	ARC	Mon, Aug 29, 2016	3.33	3.40	3.31	3.33
2910	NYSE	ARC	Fri, Aug 26, 2016	3.29	3.44	3.29	3.34
2909	NYSE	ARC	Thu, Aug 25, 2016	3.20	3.31	3.20	3.29
2908	NYSE	ARC	Wed, Aug 24, 2016	3.25	3.30	3.23	3.24
2907	NYSE	ARC	Tue, Aug 23, 2016	3.14	3.29	3.14	3.27
2906	NYSE	ARC	Mon, Aug 22, 2016	3.16	3.20	3.08	3.16
2905	NYSE	ARC	Fri, Aug 19, 2016	3.16	3.29	3.13	3.16
2904	NYSE	ARC	Thu, Aug 18, 2016	3.08	3.18	3.06	3.14
2903	NYSE	ARC	Wed, Aug 17, 2016	3.10	3.11	3.06	3.06
2902	NYSE	ARC	Tue, Aug 16, 2016	3.13	3.22	3.08	3.10
2901	NYSE	ARC	Mon, Aug 15, 2016	3.18	3.18	3.11	3.14
2900	NYSE	ARC	Fri, Aug 12, 2016	3.24	3.25	3.11	3.18
2899	NYSE	ARC	Thu, Aug 11, 2016	3.24	3.34	3.24	3.26
2898	NYSE	ARC	Wed, Aug 10, 2016	3.30	3.33	3.25	3.25
2897	NYSE	ARC	Tue, Aug 9, 2016	3.35	3.42	3.30	3.33
2896	NYSE	ARC	Mon, Aug 8, 2016	3.43	3.46	3.29	3.34
2895	NYSE	ARC	Fri, Aug 5, 2016	3.40	3.53	3.40	3.43
2894	NYSE	ARC	Thu, Aug 4, 2016	3.48	3.52	3.36	3.40
2893	NYSE	ARC	Wed, Aug 3, 2016	3.61	3.61	3.35	3.51
2892	NYSE	ARC	Tue, Aug 2, 2016	3.90	3.93	3.77	3.82
2891	NYSE	ARC	Mon, Aug 1, 2016	3.94	4.00	3.90	3.90
2890	NYSE	ARC	Fri, Jul 29, 2016	3.85	3.96	3.80	3.94
2889	NYSE	ARC	Thu, Jul 28, 2016	3.99	3.99	3.88	3.88
2888	NYSE	ARC	Wed, Jul 27, 2016	4.13	4.13	3.92	3.96
2887	NYSE	ARC	Tue, Jul 26, 2016	4.16	4.21	4.14	4.14
2886	NYSE	ARC	Mon, Jul 25, 2016	4.18	4.23	4.13	4.13
2885	NYSE	ARC	Fri, Jul 22, 2016	4.23	4.31	4.20	4.22
2884	NYSE	ARC	Thu, Jul 21, 2016	4.23	4.29	4.23	4.24
2883	NYSE	ARC	Wed, Jul 20, 2016	4.13	4.31	4.11	4.24
2882	NYSE	ARC	Tue, Jul 19, 2016	4.05	4.13	4.01	4.11
2881	NYSE	ARC	Mon, Jul 18, 2016	4.07	4.12	4.01	4.04
2880	NYSE	ARC	Fri, Jul 15, 2016	4.12	4.15	4.03	4.08
2879	NYSE	ARC	Thu, Jul 14, 2016	4.16	4.19	4.08	4.08
2878	NYSE	ARC	Wed, Jul 13, 2016	4.17	4.22	4.08	4.14
2877	NYSE	ARC	Tue, Jul 12, 2016	4.09	4.25	4.04	4.15
2876	NYSE	ARC	Mon, Jul 11, 2016	3.99	4.05	3.98	4.05
2875	NYSE	ARC	Fri, Jul 8, 2016	3.84	3.94	3.81	3.93
2874	NYSE	ARC	Thu, Jul 7, 2016	3.83	3.92	3.75	3.78
2873	NYSE	ARC	Wed, Jul 6, 2016	3.79	3.84	3.75	3.82
2872	NYSE	ARC	Tue, Jul 5, 2016	3.84	3.92	3.75	3.78
2871	NYSE	ARC	Fri, Jul 1, 2016	3.88	3.94	3.86	3.90
2870	NYSE	ARC	Thu, Jun 30, 2016	3.97	4.04	3.87	3.89
2869	NYSE	ARC	Wed, Jun 29, 2016	3.81	3.98	3.78	3.97
2868	NYSE	ARC	Tue, Jun 28, 2016	3.89	3.89	3.75	3.79
2867	NYSE	ARC	Mon, Jun 27, 2016	3.95	3.95	3.80	3.83
2866	NYSE	ARC	Fri, Jun 24, 2016	3.83	3.98	3.79	3.95
2865	NYSE	ARC	Thu, Jun 23, 2016	3.90	4.05	3.87	4.05
2864	NYSE	ARC	Wed, Jun 22, 2016	4.01	4.01	3.75	3.82
2863	NYSE	ARC	Tue, Jun 21, 2016	4.15	4.17	3.95	3.96
2862	NYSE	ARC	Mon, Jun 20, 2016	4.16	4.20	3.99	4.14
2861	NYSE	ARC	Fri, Jun 17, 2016	4.06	4.14	4.02	4.04
2860	NYSE	ARC	Thu, Jun 16, 2016	4.05	4.09	3.97	4.05
2859	NYSE	ARC	Wed, Jun 15, 2016	4.03	4.20	4.00	4.08
2858	NYSE	ARC	Tue, Jun 14, 2016	4.00	4.06	3.97	4.03
2857	NYSE	ARC	Mon, Jun 13, 2016	3.95	4.08	3.93	3.99
2856	NYSE	ARC	Fri, Jun 10, 2016	4.02	4.14	3.99	3.99
2855	NYSE	ARC	Thu, Jun 9, 2016	4.22	4.22	4.05	4.06
2854	NYSE	ARC	Wed, Jun 8, 2016	4.14	4.23	4.09	4.23
2853	NYSE	ARC	Tue, Jun 7, 2016	4.04	4.18	4.00	4.14
2852	NYSE	ARC	Mon, Jun 6, 2016	4.26	4.33	4.00	4.04
2851	NYSE	ARC	Fri, Jun 3, 2016	4.18	4.24	4.09	4.23
2850	NYSE	ARC	Thu, Jun 2, 2016	4.32	4.34	4.15	4.15
2849	NYSE	ARC	Wed, Jun 1, 2016	4.20	4.38	4.18	4.36
2848	NYSE	ARC	Tue, May 31, 2016	4.28	4.35	4.22	4.24
2847	NYSE	ARC	Fri, May 27, 2016	4.23	4.30	4.20	4.23
2846	NYSE	ARC	Thu, May 26, 2016	4.17	4.23	4.13	4.20
2845	NYSE	ARC	Wed, May 25, 2016	4.02	4.19	4.02	4.12
2844	NYSE	ARC	Tue, May 24, 2016	3.90	4.02	3.89	3.99
2843	NYSE	ARC	Mon, May 23, 2016	3.88	3.97	3.85	3.87
2842	NYSE	ARC	Fri, May 20, 2016	3.78	4.01	3.78	3.90
2841	NYSE	ARC	Thu, May 19, 2016	3.79	3.87	3.77	3.79
2840	NYSE	ARC	Wed, May 18, 2016	3.82	3.88	3.74	3.84
2839	NYSE	ARC	Tue, May 17, 2016	3.89	4.09	3.81	3.84
2838	NYSE	ARC	Mon, May 16, 2016	3.90	4.01	3.90	3.91
2837	NYSE	ARC	Fri, May 13, 2016	4.04	4.12	3.88	3.90
2836	NYSE	ARC	Thu, May 12, 2016	4.04	4.18	4.02	4.10
2835	NYSE	ARC	Wed, May 11, 2016	4.11	4.18	4.03	4.03
2834	NYSE	ARC	Tue, May 10, 2016	4.26	4.38	4.06	4.11
2833	NYSE	ARC	Mon, May 9, 2016	4.14	4.32	4.07	4.23
2832	NYSE	ARC	Fri, May 6, 2016	4.12	4.21	4.10	4.14
2831	NYSE	ARC	Thu, May 5, 2016	4.23	4.27	3.96	4.08
2830	NYSE	ARC	Wed, May 4, 2016	4.40	4.49	4.08	4.23
2829	NYSE	ARC	Tue, May 3, 2016	4.15	4.19	4.01	4.17
2828	NYSE	ARC	Mon, May 2, 2016	4.16	4.23	4.12	4.20
2827	NYSE	ARC	Fri, Apr 29, 2016	4.21	4.25	4.08	4.12
2826	NYSE	ARC	Thu, Apr 28, 2016	4.26	4.37	4.23	4.25
2825	NYSE	ARC	Wed, Apr 27, 2016	4.35	4.42	4.25	4.26
2824	NYSE	ARC	Tue, Apr 26, 2016	4.25	4.41	4.21	4.38
2823	NYSE	ARC	Mon, Apr 25, 2016	4.31	4.31	4.15	4.25
2822	NYSE	ARC	Fri, Apr 22, 2016	4.25	4.39	4.25	4.36
2821	NYSE	ARC	Thu, Apr 21, 2016	4.20	4.29	4.11	4.25
2820	NYSE	ARC	Wed, Apr 20, 2016	4.25	4.31	4.20	4.22
2819	NYSE	ARC	Tue, Apr 19, 2016	4.14	4.34	4.14	4.25
2818	NYSE	ARC	Mon, Apr 18, 2016	4.21	4.21	4.08	4.16
2817	NYSE	ARC	Fri, Apr 15, 2016	4.12	4.23	4.12	4.21
2816	NYSE	ARC	Thu, Apr 14, 2016	4.18	4.18	4.04	4.13
2815	NYSE	ARC	Wed, Apr 13, 2016	4.10	4.21	4.07	4.18
2814	NYSE	ARC	Tue, Apr 12, 2016	3.86	4.10	3.80	4.07
2813	NYSE	ARC	Mon, Apr 11, 2016	3.90	4.03	3.79	3.81
2812	NYSE	ARC	Fri, Apr 8, 2016	3.91	4.06	3.90	3.97
2811	NYSE	ARC	Thu, Apr 7, 2016	4.05	4.06	3.87	3.89
2810	NYSE	ARC	Wed, Apr 6, 2016	3.85	4.10	3.76	4.09
2809	NYSE	ARC	Tue, Apr 5, 2016	4.07	4.07	4.07	3.84
2808	NYSE	ARC	Mon, Apr 4, 2016	4.25	4.30	4.05	4.07
2807	NYSE	ARC	Fri, Apr 1, 2016	4.45	4.45	4.16	4.19
2806	NYSE	ARC	Thu, Mar 31, 2016	4.34	4.53	4.34	4.50
2805	NYSE	ARC	Wed, Mar 30, 2016	4.16	4.39	4.16	4.35
2804	NYSE	ARC	Tue, Mar 29, 2016	4.04	4.20	4.02	4.16
2803	NYSE	ARC	Mon, Mar 28, 2016	4.23	4.23	4.03	4.07
2802	NYSE	ARC	Thu, Mar 24, 2016	4.08	4.08	4.08	4.17
2801	NYSE	ARC	Wed, Mar 23, 2016	4.12	4.17	4.07	4.08
2800	NYSE	ARC	Tue, Mar 22, 2016	4.14	4.21	4.12	4.12
2799	NYSE	ARC	Mon, Mar 21, 2016	3.96	4.23	3.96	4.17
2798	NYSE	ARC	Fri, Mar 18, 2016	4.04	4.11	3.99	4.00
2797	NYSE	ARC	Thu, Mar 17, 2016	3.96	4.08	3.92	4.03
2796	NYSE	ARC	Wed, Mar 16, 2016	3.92	3.98	3.90	3.96
2795	NYSE	ARC	Tue, Mar 15, 2016	3.95	3.95	3.95	3.92
2794	NYSE	ARC	Mon, Mar 14, 2016	3.93	3.99	3.86	3.95
2793	NYSE	ARC	Fri, Mar 11, 2016	3.84	3.84	3.84	3.89
2792	NYSE	ARC	Thu, Mar 10, 2016	3.83	3.85	3.79	3.84
2791	NYSE	ARC	Wed, Mar 9, 2016	3.74	3.74	3.74	3.81
2790	NYSE	ARC	Tue, Mar 8, 2016	3.80	3.84	3.65	3.74
2789	NYSE	ARC	Mon, Mar 7, 2016	3.78	3.90	3.74	3.78
2788	NYSE	ARC	Fri, Mar 4, 2016	3.61	3.61	3.61	3.75
2787	NYSE	ARC	Thu, Mar 3, 2016	3.61	3.61	3.61	3.61
2786	NYSE	ARC	Wed, Mar 2, 2016	3.57	3.67	3.57	3.61
2785	NYSE	ARC	Tue, Mar 1, 2016	3.54	3.62	3.49	3.59
2784	NYSE	ARC	Mon, Feb 29, 2016	3.47	3.56	3.43	3.50
2783	NYSE	ARC	Fri, Feb 26, 2016	3.43	3.59	3.42	3.50
2782	NYSE	ARC	Thu, Feb 25, 2016	3.45	3.50	3.35	3.43
2781	NYSE	ARC	Wed, Feb 24, 2016	3.58	3.58	3.29	3.45
2780	NYSE	ARC	Tue, Feb 23, 2016	3.77	3.77	3.68	3.74
2779	NYSE	ARC	Mon, Feb 22, 2016	3.80	3.85	3.74	3.74
2778	NYSE	ARC	Fri, Feb 19, 2016	3.66	3.76	3.59	3.71
2777	NYSE	ARC	Thu, Feb 18, 2016	3.67	3.72	3.60	3.65
2776	NYSE	ARC	Wed, Feb 17, 2016	3.61	3.72	3.59	3.67
2775	NYSE	ARC	Tue, Feb 16, 2016	3.54	3.63	3.50	3.63
2774	NYSE	ARC	Fri, Feb 12, 2016	3.42	3.51	3.39	3.50
2773	NYSE	ARC	Thu, Feb 11, 2016	3.57	3.59	3.33	3.38
2772	NYSE	ARC	Wed, Feb 10, 2016	3.55	3.72	3.54	3.65
2771	NYSE	ARC	Tue, Feb 9, 2016	3.50	3.60	3.45	3.53
2770	NYSE	ARC	Mon, Feb 8, 2016	3.41	3.50	3.34	3.46
2769	NYSE	ARC	Fri, Feb 5, 2016	3.60	3.72	3.45	3.46
2768	NYSE	ARC	Thu, Feb 4, 2016	3.60	3.86	3.60	3.65
2767	NYSE	ARC	Wed, Feb 3, 2016	3.70	3.70	3.49	3.62
2766	NYSE	ARC	Tue, Feb 2, 2016	3.65	3.67	3.56	3.65
2765	NYSE	ARC	Mon, Feb 1, 2016	3.67	3.75	3.56	3.73
2764	NYSE	ARC	Fri, Jan 29, 2016	3.59	3.76	3.59	3.69
2763	NYSE	ARC	Thu, Jan 28, 2016	3.54	3.67	3.52	3.56
2762	NYSE	ARC	Wed, Jan 27, 2016	3.67	3.67	3.49	3.50
2761	NYSE	ARC	Tue, Jan 26, 2016	3.37	3.68	3.36	3.67
2760	NYSE	ARC	Mon, Jan 25, 2016	3.45	3.56	3.36	3.38
2759	NYSE	ARC	Fri, Jan 22, 2016	3.51	3.60	3.47	3.53
2758	NYSE	ARC	Thu, Jan 21, 2016	3.47	3.59	3.36	3.45
2757	NYSE	ARC	Wed, Jan 20, 2016	3.31	3.57	3.17	3.50
2756	NYSE	ARC	Tue, Jan 19, 2016	3.50	3.58	3.32	3.40
2755	NYSE	ARC	Fri, Jan 15, 2016	3.51	3.55	3.34	3.51
2754	NYSE	ARC	Thu, Jan 14, 2016	3.49	3.67	3.39	3.61
2753	NYSE	ARC	Wed, Jan 13, 2016	3.66	3.76	3.40	3.46
2752	NYSE	ARC	Tue, Jan 12, 2016	3.72	3.79	3.51	3.66
2751	NYSE	ARC	Mon, Jan 11, 2016	3.93	3.95	3.64	3.71
2750	NYSE	ARC	Fri, Jan 8, 2016	4.01	4.14	3.92	3.96
2749	NYSE	ARC	Thu, Jan 7, 2016	3.86	3.98	3.77	3.91
2748	NYSE	ARC	Wed, Jan 6, 2016	4.13	4.18	3.91	3.95
2747	NYSE	ARC	Tue, Jan 5, 2016	4.20	4.30	4.19	4.21
2746	NYSE	ARC	Mon, Jan 4, 2016	4.39	4.39	4.19	4.25
2745	NYSE	ARC	Thu, Dec 31, 2015	4.42	4.47	4.27	4.42
2744	NYSE	ARC	Wed, Dec 30, 2015	4.47	4.52	4.38	4.45
2743	NYSE	ARC	Tue, Dec 29, 2015	4.31	4.49	4.31	4.47
2742	NYSE	ARC	Mon, Dec 28, 2015	4.41	4.41	4.32	4.34
2741	NYSE	ARC	Thu, Dec 24, 2015	4.40	4.46	4.32	4.42
2740	NYSE	ARC	Wed, Dec 23, 2015	4.54	4.56	4.35	4.43
2739	NYSE	ARC	Tue, Dec 22, 2015	4.50	4.51	4.35	4.51
2738	NYSE	ARC	Mon, Dec 21, 2015	4.62	4.64	4.40	4.50
2737	NYSE	ARC	Fri, Dec 18, 2015	4.73	4.84	4.54	4.65
2736	NYSE	ARC	Thu, Dec 17, 2015	4.93	4.97	4.71	4.73
2735	NYSE	ARC	Wed, Dec 16, 2015	4.76	4.95	4.76	4.93
2734	NYSE	ARC	Tue, Dec 15, 2015	4.66	4.78	4.66	4.75
2733	NYSE	ARC	Mon, Dec 14, 2015	4.87	4.92	4.66	4.69
2732	NYSE	ARC	Fri, Dec 11, 2015	4.95	5.01	4.85	4.91
2731	NYSE	ARC	Thu, Dec 10, 2015	5.06	5.14	5.04	5.06
2730	NYSE	ARC	Wed, Dec 9, 2015	4.99	5.10	4.99	5.06
2729	NYSE	ARC	Tue, Dec 8, 2015	4.98	5.05	4.83	5.03
2728	NYSE	ARC	Mon, Dec 7, 2015	4.77	5.09	4.70	5.00
2727	NYSE	ARC	Fri, Dec 4, 2015	4.81	4.84	4.72	4.73
2726	NYSE	ARC	Thu, Dec 3, 2015	4.91	5.02	4.79	4.82
2725	NYSE	ARC	Wed, Dec 2, 2015	5.00	5.01	4.84	4.85
2724	NYSE	ARC	Tue, Dec 1, 2015	5.10	5.10	4.88	5.01
2723	NYSE	ARC	Mon, Nov 30, 2015	5.05	5.13	4.96	5.06
2722	NYSE	ARC	Fri, Nov 27, 2015	5.07	5.09	4.96	5.05
2721	NYSE	ARC	Wed, Nov 25, 2015	4.86	5.06	4.81	5.05
2720	NYSE	ARC	Tue, Nov 24, 2015	4.75	4.92	4.72	4.91
2719	NYSE	ARC	Mon, Nov 23, 2015	4.80	4.85	4.72	4.76
2718	NYSE	ARC	Fri, Nov 20, 2015	4.79	4.90	4.72	4.81
2717	NYSE	ARC	Thu, Nov 19, 2015	4.78	4.85	4.69	4.75
2716	NYSE	ARC	Wed, Nov 18, 2015	4.66	4.83	4.61	4.82
2715	NYSE	ARC	Tue, Nov 17, 2015	4.80	4.83	4.62	4.68
2714	NYSE	ARC	Mon, Nov 16, 2015	4.75	4.82	4.70	4.80
2713	NYSE	ARC	Fri, Nov 13, 2015	4.85	4.88	4.76	4.80
2712	NYSE	ARC	Thu, Nov 12, 2015	4.89	4.96	4.81	4.92
2711	NYSE	ARC	Wed, Nov 11, 2015	4.94	4.99	4.91	4.94
2710	NYSE	ARC	Tue, Nov 10, 2015	5.00	5.06	4.91	4.93
2709	NYSE	ARC	Mon, Nov 9, 2015	5.10	5.16	4.88	5.02
2708	NYSE	ARC	Fri, Nov 6, 2015	5.20	5.20	5.01	5.07
2707	NYSE	ARC	Thu, Nov 5, 2015	5.43	5.43	4.75	5.04
2706	NYSE	ARC	Wed, Nov 4, 2015	6.45	6.56	6.36	6.54
2705	NYSE	ARC	Tue, Nov 3, 2015	6.55	6.55	6.32	6.43
2704	NYSE	ARC	Mon, Nov 2, 2015	6.21	6.77	6.21	6.59
2703	NYSE	ARC	Fri, Oct 30, 2015	6.35	6.35	6.15	6.22
2702	NYSE	ARC	Thu, Oct 29, 2015	6.31	6.44	6.25	6.30
2701	NYSE	ARC	Wed, Oct 28, 2015	6.04	6.37	5.96	6.36
2700	NYSE	ARC	Tue, Oct 27, 2015	6.23	6.25	5.96	5.99
2699	NYSE	ARC	Mon, Oct 26, 2015	6.38	6.44	6.17	6.27
2698	NYSE	ARC	Fri, Oct 23, 2015	6.43	6.54	6.18	6.39
2697	NYSE	ARC	Thu, Oct 22, 2015	6.22	6.44	6.08	6.35
2696	NYSE	ARC	Wed, Oct 21, 2015	6.46	6.52	6.15	6.20
2695	NYSE	ARC	Tue, Oct 20, 2015	6.26	6.56	6.16	6.28
2694	NYSE	ARC	Mon, Oct 19, 2015	6.06	6.21	6.05	6.10
2693	NYSE	ARC	Fri, Oct 16, 2015	6.03	6.15	5.98	6.06
2692	NYSE	ARC	Thu, Oct 15, 2015	6.06	6.19	5.80	6.00
2691	NYSE	ARC	Wed, Oct 14, 2015	6.06	6.11	5.96	6.03
2690	NYSE	ARC	Tue, Oct 13, 2015	6.21	6.39	6.07	6.07
2689	NYSE	ARC	Mon, Oct 12, 2015	6.17	6.24	6.09	6.24
2688	NYSE	ARC	Fri, Oct 9, 2015	6.29	6.39	6.18	6.18
2687	NYSE	ARC	Thu, Oct 8, 2015	6.38	6.50	6.25	6.29
2686	NYSE	ARC	Wed, Oct 7, 2015	5.83	6.42	5.83	6.41
2685	NYSE	ARC	Tue, Oct 6, 2015	5.76	5.93	5.74	5.77
2684	NYSE	ARC	Mon, Oct 5, 2015	5.79	5.94	5.72	5.78
2683	NYSE	ARC	Fri, Oct 2, 2015	5.80	5.80	5.63	5.72
2682	NYSE	ARC	Thu, Oct 1, 2015	5.93	5.95	5.71	5.84
2681	NYSE	ARC	Wed, Sep 30, 2015	5.26	5.95	5.23	5.95
2680	NYSE	ARC	Tue, Sep 29, 2015	5.22	5.27	5.04	5.16
2679	NYSE	ARC	Mon, Sep 28, 2015	5.58	5.60	5.21	5.22
2678	NYSE	ARC	Fri, Sep 25, 2015	5.89	5.89	5.59	5.59
2677	NYSE	ARC	Thu, Sep 24, 2015	5.66	5.91	5.66	5.84
2676	NYSE	ARC	Wed, Sep 23, 2015	5.81	5.86	5.61	5.68
2675	NYSE	ARC	Tue, Sep 22, 2015	5.88	5.97	5.79	5.81
2674	NYSE	ARC	Mon, Sep 21, 2015	6.12	6.12	5.93	5.93
2673	NYSE	ARC	Fri, Sep 18, 2015	6.17	6.24	6.03	6.05
2672	NYSE	ARC	Thu, Sep 17, 2015	6.40	6.40	6.26	6.28
2671	NYSE	ARC	Wed, Sep 16, 2015	6.45	6.48	6.30	6.40
2670	NYSE	ARC	Tue, Sep 15, 2015	6.40	6.55	6.35	6.48
2669	NYSE	ARC	Mon, Sep 14, 2015	6.45	6.45	6.25	6.37
2668	NYSE	ARC	Fri, Sep 11, 2015	6.30	6.48	6.24	6.43
2667	NYSE	ARC	Thu, Sep 10, 2015	6.39	6.44	6.31	6.37
2666	NYSE	ARC	Wed, Sep 9, 2015	6.64	6.64	6.35	6.39
2665	NYSE	ARC	Tue, Sep 8, 2015	6.70	6.77	6.55	6.59
2664	NYSE	ARC	Fri, Sep 4, 2015	6.54	6.71	6.54	6.61
2663	NYSE	ARC	Thu, Sep 3, 2015	6.39	6.65	6.30	6.64
2662	NYSE	ARC	Wed, Sep 2, 2015	6.38	6.45	6.24	6.36
2661	NYSE	ARC	Tue, Sep 1, 2015	6.56	6.57	6.25	6.31
2660	NYSE	ARC	Mon, Aug 31, 2015	6.56	6.75	6.55	6.64
2659	NYSE	ARC	Fri, Aug 28, 2015	6.46	6.68	6.46	6.62
2658	NYSE	ARC	Thu, Aug 27, 2015	6.61	6.63	6.41	6.50
2657	NYSE	ARC	Wed, Aug 26, 2015	6.53	6.58	6.36	6.58
2656	NYSE	ARC	Tue, Aug 25, 2015	6.55	6.55	6.23	6.34
2655	NYSE	ARC	Mon, Aug 24, 2015	6.56	6.65	6.32	6.34
2654	NYSE	ARC	Fri, Aug 21, 2015	6.72	6.90	6.63	6.77
2653	NYSE	ARC	Thu, Aug 20, 2015	6.84	6.93	6.77	6.85
2652	NYSE	ARC	Wed, Aug 19, 2015	7.01	7.09	6.90	6.94
2651	NYSE	ARC	Tue, Aug 18, 2015	7.04	7.15	6.89	7.09
2650	NYSE	ARC	Mon, Aug 17, 2015	6.96	7.14	6.92	7.09
2649	NYSE	ARC	Fri, Aug 14, 2015	6.77	7.02	6.69	7.01
2648	NYSE	ARC	Thu, Aug 13, 2015	6.94	7.11	6.77	6.79
2647	NYSE	ARC	Wed, Aug 12, 2015	6.93	6.98	6.75	6.96
2646	NYSE	ARC	Tue, Aug 11, 2015	6.89	7.03	6.89	6.98
2645	NYSE	ARC	Mon, Aug 10, 2015	6.92	7.09	6.86	6.97
2644	NYSE	ARC	Fri, Aug 7, 2015	6.92	7.02	6.86	6.90
2643	NYSE	ARC	Thu, Aug 6, 2015	7.24	7.24	6.90	7.00
2642	NYSE	ARC	Wed, Aug 5, 2015	7.20	7.61	7.15	7.20
2641	NYSE	ARC	Tue, Aug 4, 2015	6.90	7.20	6.87	7.11
2640	NYSE	ARC	Mon, Aug 3, 2015	6.90	6.96	6.70	6.89
2639	NYSE	ARC	Fri, Jul 31, 2015	6.61	6.99	6.61	6.91
2638	NYSE	ARC	Thu, Jul 30, 2015	6.95	6.99	6.50	6.61
2637	NYSE	ARC	Wed, Jul 29, 2015	6.87	7.08	6.83	7.00
2636	NYSE	ARC	Tue, Jul 28, 2015	6.96	6.97	6.77	6.95
2635	NYSE	ARC	Mon, Jul 27, 2015	6.81	6.98	6.76	6.91
2634	NYSE	ARC	Fri, Jul 24, 2015	7.15	7.16	6.90	6.90
2633	NYSE	ARC	Thu, Jul 23, 2015	7.38	7.39	7.15	7.18
2632	NYSE	ARC	Wed, Jul 22, 2015	7.30	7.41	7.26	7.37
2631	NYSE	ARC	Tue, Jul 21, 2015	7.53	7.60	7.28	7.30
2630	NYSE	ARC	Mon, Jul 20, 2015	7.47	7.55	7.30	7.54
2629	NYSE	ARC	Fri, Jul 17, 2015	7.61	7.61	7.31	7.45
2628	NYSE	ARC	Thu, Jul 16, 2015	7.58	7.65	7.46	7.63
2627	NYSE	ARC	Wed, Jul 15, 2015	7.73	7.80	7.43	7.47
2626	NYSE	ARC	Tue, Jul 14, 2015	7.62	7.77	7.62	7.75
2625	NYSE	ARC	Mon, Jul 13, 2015	7.70	7.76	7.52	7.64
2624	NYSE	ARC	Fri, Jul 10, 2015	7.59	7.69	7.59	7.67
2623	NYSE	ARC	Thu, Jul 9, 2015	7.55	7.58	7.38	7.54
2622	NYSE	ARC	Wed, Jul 8, 2015	7.34	7.52	7.34	7.47
2621	NYSE	ARC	Tue, Jul 7, 2015	7.29	7.45	7.04	7.39
2620	NYSE	ARC	Mon, Jul 6, 2015	7.22	7.33	7.20	7.30
2619	NYSE	ARC	Thu, Jul 2, 2015	7.49	7.49	7.28	7.30
2618	NYSE	ARC	Wed, Jul 1, 2015	7.65	7.70	7.39	7.46
2617	NYSE	ARC	Tue, Jun 30, 2015	7.30	7.63	7.20	7.61
2616	NYSE	ARC	Mon, Jun 29, 2015	7.28	7.35	7.22	7.24
2615	NYSE	ARC	Fri, Jun 26, 2015	7.39	7.43	7.24	7.35
2614	NYSE	ARC	Thu, Jun 25, 2015	7.32	7.48	7.25	7.38
2613	NYSE	ARC	Wed, Jun 24, 2015	7.33	7.37	7.22	7.29
2612	NYSE	ARC	Tue, Jun 23, 2015	7.08	7.36	7.00	7.33
2611	NYSE	ARC	Mon, Jun 22, 2015	6.92	7.08	6.90	7.05
2610	NYSE	ARC	Fri, Jun 19, 2015	7.13	7.13	6.92	6.93
2609	NYSE	ARC	Thu, Jun 18, 2015	7.08	7.25	7.01	7.13
2608	NYSE	ARC	Wed, Jun 17, 2015	7.28	7.28	6.97	7.04
2607	NYSE	ARC	Tue, Jun 16, 2015	7.26	7.37	7.14	7.23
2606	NYSE	ARC	Mon, Jun 15, 2015	7.37	7.48	7.19	7.30
2605	NYSE	ARC	Fri, Jun 12, 2015	7.64	7.65	7.34	7.44
2604	NYSE	ARC	Thu, Jun 11, 2015	7.54	7.67	7.46	7.67
2603	NYSE	ARC	Wed, Jun 10, 2015	7.28	7.54	7.23	7.47
2602	NYSE	ARC	Tue, Jun 9, 2015	7.66	7.66	7.18	7.22
2601	NYSE	ARC	Mon, Jun 8, 2015	7.63	7.69	7.40	7.52
2600	NYSE	ARC	Fri, Jun 5, 2015	7.56	7.67	7.41	7.67
2599	NYSE	ARC	Thu, Jun 4, 2015	7.63	7.75	7.50	7.56
2598	NYSE	ARC	Wed, Jun 3, 2015	7.67	7.72	7.58	7.71
2597	NYSE	ARC	Tue, Jun 2, 2015	7.47	7.62	7.40	7.61
2596	NYSE	ARC	Mon, Jun 1, 2015	7.56	7.60	7.43	7.50
2595	NYSE	ARC	Fri, May 29, 2015	7.40	7.54	7.30	7.49
2594	NYSE	ARC	Thu, May 28, 2015	7.35	7.43	7.30	7.43
2593	NYSE	ARC	Wed, May 27, 2015	7.31	7.46	7.29	7.39
2592	NYSE	ARC	Tue, May 26, 2015	7.22	7.39	7.13	7.29
2591	NYSE	ARC	Fri, May 22, 2015	7.46	7.54	7.24	7.26
2590	NYSE	ARC	Thu, May 21, 2015	7.84	7.84	7.35	7.46
2589	NYSE	ARC	Wed, May 20, 2015	8.02	8.05	7.75	7.87
2588	NYSE	ARC	Tue, May 19, 2015	8.12	8.20	7.89	7.91
2587	NYSE	ARC	Mon, May 18, 2015	8.06	8.16	8.05	8.13
2586	NYSE	ARC	Fri, May 15, 2015	8.13	8.27	8.03	8.11
2585	NYSE	ARC	Thu, May 14, 2015	8.17	8.26	8.07	8.13
2584	NYSE	ARC	Wed, May 13, 2015	8.10	8.26	8.10	8.14
2583	NYSE	ARC	Tue, May 12, 2015	8.27	8.34	8.03	8.10
2582	NYSE	ARC	Mon, May 11, 2015	8.29	8.51	8.29	8.33
2581	NYSE	ARC	Fri, May 8, 2015	8.37	8.44	8.30	8.32
2580	NYSE	ARC	Thu, May 7, 2015	8.47	8.47	8.19	8.24
2579	NYSE	ARC	Wed, May 6, 2015	8.84	8.84	8.10	8.45
2578	NYSE	ARC	Tue, May 5, 2015	9.07	9.13	8.85	8.93
2577	NYSE	ARC	Mon, May 4, 2015	9.02	9.19	9.02	9.10
2576	NYSE	ARC	Fri, May 1, 2015	8.56	9.05	8.56	9.03
2575	NYSE	ARC	Thu, Apr 30, 2015	8.71	8.76	8.48	8.54
2574	NYSE	ARC	Wed, Apr 29, 2015	8.78	8.86	8.68	8.73
2573	NYSE	ARC	Tue, Apr 28, 2015	8.76	8.91	8.65	8.86
2572	NYSE	ARC	Mon, Apr 27, 2015	9.02	9.18	8.73	8.78
2571	NYSE	ARC	Fri, Apr 24, 2015	9.10	9.17	8.92	9.01
2570	NYSE	ARC	Thu, Apr 23, 2015	9.00	9.17	8.96	9.12
2569	NYSE	ARC	Wed, Apr 22, 2015	9.06	9.08	8.87	9.05
2568	NYSE	ARC	Tue, Apr 21, 2015	9.16	9.21	8.91	9.06
2567	NYSE	ARC	Mon, Apr 20, 2015	9.07	9.26	9.07	9.15
2566	NYSE	ARC	Fri, Apr 17, 2015	9.02	9.06	8.83	8.99
2565	NYSE	ARC	Thu, Apr 16, 2015	9.15	9.21	9.13	9.16
2564	NYSE	ARC	Wed, Apr 15, 2015	9.05	9.23	8.96	9.14
2563	NYSE	ARC	Tue, Apr 14, 2015	9.09	9.10	8.88	9.01
2562	NYSE	ARC	Mon, Apr 13, 2015	9.13	9.18	9.07	9.09
2561	NYSE	ARC	Fri, Apr 10, 2015	9.20	9.21	9.01	9.10
2560	NYSE	ARC	Thu, Apr 9, 2015	9.13	9.23	8.90	9.14
2559	NYSE	ARC	Wed, Apr 8, 2015	9.09	9.28	9.03	9.16
2558	NYSE	ARC	Tue, Apr 7, 2015	9.17	9.35	9.07	9.08
2557	NYSE	ARC	Mon, Apr 6, 2015	9.10	9.23	9.10	9.17
2556	NYSE	ARC	Thu, Apr 2, 2015	9.21	9.38	9.14	9.14
2555	NYSE	ARC	Wed, Apr 1, 2015	9.17	9.37	9.10	9.23
2554	NYSE	ARC	Tue, Mar 31, 2015	9.24	9.28	8.92	9.23
2553	NYSE	ARC	Mon, Mar 30, 2015	9.27	9.40	9.11	9.33
2552	NYSE	ARC	Fri, Mar 27, 2015	8.98	9.32	8.93	9.28
2551	NYSE	ARC	Thu, Mar 26, 2015	8.90	9.01	8.81	8.98
2550	NYSE	ARC	Wed, Mar 25, 2015	9.11	9.12	8.91	8.96
2549	NYSE	ARC	Tue, Mar 24, 2015	8.76	9.19	8.69	9.10
2548	NYSE	ARC	Mon, Mar 23, 2015	8.83	8.91	8.76	8.80
2547	NYSE	ARC	Fri, Mar 20, 2015	8.95	9.05	8.72	8.80
2546	NYSE	ARC	Thu, Mar 19, 2015	8.88	8.94	8.71	8.89
2545	NYSE	ARC	Wed, Mar 18, 2015	8.64	8.96	8.50	8.89
2544	NYSE	ARC	Tue, Mar 17, 2015	8.49	8.77	8.45	8.72
2543	NYSE	ARC	Mon, Mar 16, 2015	8.53	8.60	8.43	8.55
2542	NYSE	ARC	Fri, Mar 13, 2015	8.52	8.58	8.26	8.48
2541	NYSE	ARC	Thu, Mar 12, 2015	8.47	8.57	8.22	8.50
2540	NYSE	ARC	Wed, Mar 11, 2015	8.05	8.40	8.01	8.37
2539	NYSE	ARC	Tue, Mar 10, 2015	8.17	8.23	8.00	8.05
2538	NYSE	ARC	Mon, Mar 9, 2015	8.36	8.47	8.25	8.27
2537	NYSE	ARC	Fri, Mar 6, 2015	8.32	8.46	8.15	8.34
2536	NYSE	ARC	Thu, Mar 5, 2015	8.49	8.54	8.36	8.45
2535	NYSE	ARC	Wed, Mar 4, 2015	8.49	8.57	8.38	8.51
2534	NYSE	ARC	Tue, Mar 3, 2015	8.85	8.99	8.54	8.55
2533	NYSE	ARC	Mon, Mar 2, 2015	8.44	8.92	8.44	8.87
2532	NYSE	ARC	Fri, Feb 27, 2015	8.64	8.73	8.43	8.46
2531	NYSE	ARC	Thu, Feb 26, 2015	8.30	9.12	8.30	8.67
2530	NYSE	ARC	Wed, Feb 25, 2015	9.60	9.60	8.06	8.29
2529	NYSE	ARC	Tue, Feb 24, 2015	9.35	9.81	9.29	9.81
2528	NYSE	ARC	Mon, Feb 23, 2015	9.24	9.39	9.10	9.38
2527	NYSE	ARC	Fri, Feb 20, 2015	9.48	9.57	9.21	9.28
2526	NYSE	ARC	Thu, Feb 19, 2015	9.09	9.50	9.09	9.47
2525	NYSE	ARC	Wed, Feb 18, 2015	9.23	9.35	9.08	9.09
2524	NYSE	ARC	Tue, Feb 17, 2015	9.33	9.40	9.16	9.25
2523	NYSE	ARC	Fri, Feb 13, 2015	9.47	9.54	9.23	9.37
2522	NYSE	ARC	Thu, Feb 12, 2015	9.15	9.49	9.04	9.44
2521	NYSE	ARC	Wed, Feb 11, 2015	9.14	9.23	9.03	9.09
2520	NYSE	ARC	Tue, Feb 10, 2015	9.16	9.27	8.94	9.15
2519	NYSE	ARC	Mon, Feb 9, 2015	9.22	9.36	9.07	9.08
2518	NYSE	ARC	Fri, Feb 6, 2015	9.55	9.70	9.15	9.22
2517	NYSE	ARC	Thu, Feb 5, 2015	9.36	9.59	9.31	9.58
2516	NYSE	ARC	Wed, Feb 4, 2015	9.31	9.59	9.30	9.36
2515	NYSE	ARC	Tue, Feb 3, 2015	9.08	9.46	9.08	9.39
2514	NYSE	ARC	Mon, Feb 2, 2015	9.31	9.31	8.88	9.06
2513	NYSE	ARC	Fri, Jan 30, 2015	9.48	9.64	9.16	9.17
2512	NYSE	ARC	Thu, Jan 29, 2015	9.35	9.57	9.22	9.57
2511	NYSE	ARC	Wed, Jan 28, 2015	9.27	9.55	9.18	9.35
2510	NYSE	ARC	Tue, Jan 27, 2015	9.23	9.47	9.15	9.26
2509	NYSE	ARC	Mon, Jan 26, 2015	9.37	9.46	9.22	9.30
2508	NYSE	ARC	Fri, Jan 23, 2015	9.51	9.64	9.34	9.43
2507	NYSE	ARC	Thu, Jan 22, 2015	8.82	9.52	8.82	9.49
2506	NYSE	ARC	Wed, Jan 21, 2015	9.47	9.47	8.66	8.70
2505	NYSE	ARC	Tue, Jan 20, 2015	9.38	9.88	9.27	9.55
2504	NYSE	ARC	Fri, Jan 16, 2015	9.27	9.45	9.23	9.34
2503	NYSE	ARC	Thu, Jan 15, 2015	9.64	9.72	9.12	9.34
2502	NYSE	ARC	Wed, Jan 14, 2015	9.36	9.66	9.31	9.64
2501	NYSE	ARC	Tue, Jan 13, 2015	9.76	10.03	9.31	9.42
2500	NYSE	ARC	Mon, Jan 12, 2015	9.27	9.64	9.21	9.63
2499	NYSE	ARC	Fri, Jan 9, 2015	9.38	9.50	9.23	9.28
2498	NYSE	ARC	Thu, Jan 8, 2015	9.24	9.65	9.24	9.38
2497	NYSE	ARC	Wed, Jan 7, 2015	9.40	9.48	9.05	9.14
2496	NYSE	ARC	Tue, Jan 6, 2015	9.62	9.62	9.08	9.28
2495	NYSE	ARC	Mon, Jan 5, 2015	9.97	10.04	9.45	9.55
2494	NYSE	ARC	Fri, Jan 2, 2015	10.30	10.42	9.85	9.99
2493	NYSE	ARC	Wed, Dec 31, 2014	10.27	10.59	10.16	10.22
2492	NYSE	ARC	Tue, Dec 30, 2014	10.04	10.38	10.04	10.25
2491	NYSE	ARC	Mon, Dec 29, 2014	10.18	10.31	9.99	10.04
2490	NYSE	ARC	Fri, Dec 26, 2014	9.85	10.21	9.78	10.16
2489	NYSE	ARC	Wed, Dec 24, 2014	9.68	9.91	9.66	9.80
2488	NYSE	ARC	Tue, Dec 23, 2014	9.65	9.78	9.45	9.68
2487	NYSE	ARC	Mon, Dec 22, 2014	9.49	9.72	9.49	9.60
2486	NYSE	ARC	Fri, Dec 19, 2014	9.52	9.70	9.40	9.51
2485	NYSE	ARC	Thu, Dec 18, 2014	9.57	9.65	9.30	9.53
2484	NYSE	ARC	Wed, Dec 17, 2014	9.05	9.44	9.02	9.44
2483	NYSE	ARC	Tue, Dec 16, 2014	9.10	9.44	9.03	9.05
2482	NYSE	ARC	Mon, Dec 15, 2014	9.27	9.42	8.99	9.08
2481	NYSE	ARC	Fri, Dec 12, 2014	9.35	9.49	9.02	9.25
2480	NYSE	ARC	Thu, Dec 11, 2014	9.57	9.82	9.49	9.51
2479	NYSE	ARC	Wed, Dec 10, 2014	9.79	9.97	9.48	9.49
2478	NYSE	ARC	Tue, Dec 9, 2014	9.50	9.85	9.26	9.82
2477	NYSE	ARC	Mon, Dec 8, 2014	9.81	9.97	9.59	9.60
2476	NYSE	ARC	Fri, Dec 5, 2014	9.70	9.93	9.70	9.82
2475	NYSE	ARC	Thu, Dec 4, 2014	9.71	9.89	9.57	9.70
2474	NYSE	ARC	Wed, Dec 3, 2014	9.22	9.77	9.05	9.70
2473	NYSE	ARC	Tue, Dec 2, 2014	8.97	9.30	8.89	9.22
2472	NYSE	ARC	Mon, Dec 1, 2014	9.59	9.64	8.90	8.92
2471	NYSE	ARC	Fri, Nov 28, 2014	9.90	10.00	9.61	9.63
2470	NYSE	ARC	Wed, Nov 26, 2014	9.56	10.15	9.51	9.85
2469	NYSE	ARC	Tue, Nov 25, 2014	9.59	9.70	9.45	9.57
2468	NYSE	ARC	Mon, Nov 24, 2014	9.45	9.82	9.36	9.54
2467	NYSE	ARC	Fri, Nov 21, 2014	9.75	9.92	9.44	9.47
2466	NYSE	ARC	Thu, Nov 20, 2014	9.39	9.60	9.19	9.57
2465	NYSE	ARC	Wed, Nov 19, 2014	9.83	9.83	9.40	9.40
2464	NYSE	ARC	Tue, Nov 18, 2014	9.54	10.07	9.54	9.84
2463	NYSE	ARC	Mon, Nov 17, 2014	9.51	9.67	9.31	9.44
2462	NYSE	ARC	Fri, Nov 14, 2014	9.91	9.91	9.56	9.59
2461	NYSE	ARC	Thu, Nov 13, 2014	9.95	10.10	9.84	10.09
2460	NYSE	ARC	Wed, Nov 12, 2014	9.91	9.95	9.70	9.93
2459	NYSE	ARC	Tue, Nov 11, 2014	10.17	10.22	9.94	10.00
2458	NYSE	ARC	Mon, Nov 10, 2014	9.99	10.18	9.81	10.17
2457	NYSE	ARC	Fri, Nov 7, 2014	10.65	10.67	10.01	10.07
2456	NYSE	ARC	Thu, Nov 6, 2014	10.02	10.21	9.93	10.03
2455	NYSE	ARC	Wed, Nov 5, 2014	10.32	10.32	9.86	10.01
2454	NYSE	ARC	Tue, Nov 4, 2014	10.37	10.59	10.12	10.27
2453	NYSE	ARC	Mon, Nov 3, 2014	10.15	10.45	10.15	10.36
2452	NYSE	ARC	Fri, Oct 31, 2014	10.45	10.53	10.12	10.15
2451	NYSE	ARC	Thu, Oct 30, 2014	10.16	10.37	9.93	10.24
2450	NYSE	ARC	Wed, Oct 29, 2014	10.09	10.38	9.92	10.22
2449	NYSE	ARC	Tue, Oct 28, 2014	9.82	10.06	9.77	10.01
2448	NYSE	ARC	Mon, Oct 27, 2014	9.70	9.75	9.35	9.70
2447	NYSE	ARC	Fri, Oct 24, 2014	9.72	9.76	9.25	9.72
2446	NYSE	ARC	Thu, Oct 23, 2014	9.69	9.75	9.53	9.72
2445	NYSE	ARC	Wed, Oct 22, 2014	9.72	9.82	9.57	9.58
2444	NYSE	ARC	Tue, Oct 21, 2014	9.77	9.86	9.59	9.73
2443	NYSE	ARC	Mon, Oct 20, 2014	9.79	10.03	9.56	9.64
2442	NYSE	ARC	Fri, Oct 17, 2014	10.01	10.03	9.74	9.78
2441	NYSE	ARC	Thu, Oct 16, 2014	9.91	10.22	9.80	9.95
2440	NYSE	ARC	Wed, Oct 15, 2014	9.73	9.98	9.31	9.95
2439	NYSE	ARC	Tue, Oct 14, 2014	9.25	9.76	8.87	9.74
2438	NYSE	ARC	Mon, Oct 13, 2014	8.67	9.25	8.52	8.95
2437	NYSE	ARC	Fri, Oct 10, 2014	8.72	8.94	8.57	8.70
2436	NYSE	ARC	Thu, Oct 9, 2014	9.24	9.32	8.77	8.79
2435	NYSE	ARC	Wed, Oct 8, 2014	8.78	9.32	8.75	9.24
2434	NYSE	ARC	Tue, Oct 7, 2014	8.98	8.99	8.36	8.85
2433	NYSE	ARC	Mon, Oct 6, 2014	9.00	9.25	8.84	9.00
2432	NYSE	ARC	Fri, Oct 3, 2014	8.41	9.06	8.30	8.90
2431	NYSE	ARC	Thu, Oct 2, 2014	8.19	8.47	8.11	8.26
2430	NYSE	ARC	Wed, Oct 1, 2014	8.11	8.45	8.10	8.21
2429	NYSE	ARC	Tue, Sep 30, 2014	8.28	8.30	8.00	8.10
2428	NYSE	ARC	Mon, Sep 29, 2014	7.81	8.26	7.81	8.22
2427	NYSE	ARC	Fri, Sep 26, 2014	7.11	7.91	7.09	7.89
2426	NYSE	ARC	Thu, Sep 25, 2014	6.84	7.14	6.79	7.01
2425	NYSE	ARC	Wed, Sep 24, 2014	6.78	6.94	6.76	6.84
2424	NYSE	ARC	Tue, Sep 23, 2014	6.91	6.97	6.75	6.75
2423	NYSE	ARC	Mon, Sep 22, 2014	7.16	7.21	6.93	6.97
2422	NYSE	ARC	Fri, Sep 19, 2014	7.39	7.50	7.17	7.23
2421	NYSE	ARC	Thu, Sep 18, 2014	7.34	7.46	7.28	7.33
2420	NYSE	ARC	Wed, Sep 17, 2014	7.34	7.41	7.25	7.32
2419	NYSE	ARC	Tue, Sep 16, 2014	7.24	7.40	7.21	7.35
2418	NYSE	ARC	Mon, Sep 15, 2014	7.38	7.38	7.17	7.28
2417	NYSE	ARC	Fri, Sep 12, 2014	7.49	7.49	7.15	7.41
2416	NYSE	ARC	Thu, Sep 11, 2014	7.32	7.48	7.26	7.47
2415	NYSE	ARC	Wed, Sep 10, 2014	7.10	7.38	7.08	7.36
2414	NYSE	ARC	Tue, Sep 9, 2014	7.39	7.41	7.07	7.08
2413	NYSE	ARC	Mon, Sep 8, 2014	7.36	7.47	7.19	7.38
2412	NYSE	ARC	Fri, Sep 5, 2014	7.49	7.51	7.33	7.35
2411	NYSE	ARC	Thu, Sep 4, 2014	7.94	8.05	7.50	7.54
2410	NYSE	ARC	Wed, Sep 3, 2014	8.04	8.15	7.83	7.87
2409	NYSE	ARC	Tue, Sep 2, 2014	8.15	8.16	7.95	8.01
2408	NYSE	ARC	Fri, Aug 29, 2014	7.83	8.17	7.80	8.12
2407	NYSE	ARC	Thu, Aug 28, 2014	7.69	7.96	7.66	7.83
2406	NYSE	ARC	Wed, Aug 27, 2014	7.63	7.70	7.49	7.69
2405	NYSE	ARC	Tue, Aug 26, 2014	7.49	7.66	7.49	7.64
2404	NYSE	ARC	Mon, Aug 25, 2014	7.57	7.60	7.41	7.48
2403	NYSE	ARC	Fri, Aug 22, 2014	7.37	7.58	7.29	7.53
2402	NYSE	ARC	Thu, Aug 21, 2014	7.12	7.40	7.05	7.37
2401	NYSE	ARC	Wed, Aug 20, 2014	7.08	7.21	7.01	7.15
2400	NYSE	ARC	Tue, Aug 19, 2014	7.29	7.36	7.11	7.15
2399	NYSE	ARC	Mon, Aug 18, 2014	7.34	7.40	7.21	7.26
2398	NYSE	ARC	Fri, Aug 15, 2014	7.11	7.25	7.00	7.21
2397	NYSE	ARC	Thu, Aug 14, 2014	7.00	7.01	6.94	6.98
2396	NYSE	ARC	Wed, Aug 13, 2014	6.99	7.00	6.91	6.99
2395	NYSE	ARC	Tue, Aug 12, 2014	6.97	6.99	6.81	6.98
2394	NYSE	ARC	Mon, Aug 11, 2014	6.83	7.00	6.76	7.00
2393	NYSE	ARC	Fri, Aug 8, 2014	6.55	6.79	6.55	6.75
2392	NYSE	ARC	Thu, Aug 7, 2014	6.58	6.76	6.47	6.58
2391	NYSE	ARC	Wed, Aug 6, 2014	5.75	6.61	5.75	6.56
2390	NYSE	ARC	Tue, Aug 5, 2014	5.51	5.67	5.51	5.60
2389	NYSE	ARC	Mon, Aug 4, 2014	5.50	5.57	5.44	5.52
2388	NYSE	ARC	Fri, Aug 1, 2014	5.47	5.52	5.40	5.48
2387	NYSE	ARC	Thu, Jul 31, 2014	5.50	5.59	5.45	5.45
2386	NYSE	ARC	Wed, Jul 30, 2014	5.61	5.71	5.60	5.61
2385	NYSE	ARC	Tue, Jul 29, 2014	5.47	5.67	5.40	5.62
2384	NYSE	ARC	Mon, Jul 28, 2014	5.56	5.65	5.40	5.47
2383	NYSE	ARC	Fri, Jul 25, 2014	5.67	5.74	5.52	5.57
2382	NYSE	ARC	Thu, Jul 24, 2014	5.86	5.88	5.75	5.76
2381	NYSE	ARC	Wed, Jul 23, 2014	5.63	5.92	5.63	5.83
2380	NYSE	ARC	Tue, Jul 22, 2014	5.69	5.80	5.57	5.63
2379	NYSE	ARC	Mon, Jul 21, 2014	5.76	5.79	5.62	5.66
2378	NYSE	ARC	Fri, Jul 18, 2014	5.45	5.87	5.45	5.79
2377	NYSE	ARC	Thu, Jul 17, 2014	5.51	5.55	5.40	5.43
2376	NYSE	ARC	Wed, Jul 16, 2014	5.68	5.68	5.56	5.58
2375	NYSE	ARC	Tue, Jul 15, 2014	5.78	5.83	5.59	5.62
2374	NYSE	ARC	Mon, Jul 14, 2014	5.79	6.20	5.79	5.80
2373	NYSE	ARC	Fri, Jul 11, 2014	5.78	5.85	5.67	5.72
2372	NYSE	ARC	Thu, Jul 10, 2014	5.51	5.85	5.45	5.79
2371	NYSE	ARC	Wed, Jul 9, 2014	6.00	6.10	5.66	5.66
2370	NYSE	ARC	Tue, Jul 8, 2014	5.90	6.02	5.67	6.00
2369	NYSE	ARC	Mon, Jul 7, 2014	6.20	6.25	5.93	5.94
2368	NYSE	ARC	Thu, Jul 3, 2014	6.17	6.25	6.14	6.22
2367	NYSE	ARC	Wed, Jul 2, 2014	6.01	6.25	6.01	6.14
2366	NYSE	ARC	Tue, Jul 1, 2014	5.87	6.14	5.87	5.98
2365	NYSE	ARC	Mon, Jun 30, 2014	5.99	5.99	5.81	5.86
2364	NYSE	ARC	Fri, Jun 27, 2014	6.06	6.30	5.96	5.99
2363	NYSE	ARC	Thu, Jun 26, 2014	6.13	6.20	6.00	6.13
2362	NYSE	ARC	Wed, Jun 25, 2014	6.02	6.15	5.90	6.14
2361	NYSE	ARC	Tue, Jun 24, 2014	5.90	6.34	5.90	6.09
2360	NYSE	ARC	Mon, Jun 23, 2014	5.97	5.97	5.83	5.90
2359	NYSE	ARC	Fri, Jun 20, 2014	6.20	6.22	5.91	5.93
2358	NYSE	ARC	Thu, Jun 19, 2014	6.34	6.35	6.16	6.17
2357	NYSE	ARC	Wed, Jun 18, 2014	6.26	6.39	6.20	6.29
2356	NYSE	ARC	Tue, Jun 17, 2014	5.77	6.26	5.76	6.25
2355	NYSE	ARC	Mon, Jun 16, 2014	5.74	5.79	5.73	5.76
2354	NYSE	ARC	Fri, Jun 13, 2014	6.03	6.05	5.74	5.77
2353	NYSE	ARC	Thu, Jun 12, 2014	6.16	6.17	5.98	6.03
2352	NYSE	ARC	Wed, Jun 11, 2014	6.20	6.24	6.13	6.21
2351	NYSE	ARC	Tue, Jun 10, 2014	6.31	6.41	6.20	6.25
2350	NYSE	ARC	Mon, Jun 9, 2014	6.28	6.40	6.24	6.35
2349	NYSE	ARC	Fri, Jun 6, 2014	6.31	6.41	6.18	6.30
2348	NYSE	ARC	Thu, Jun 5, 2014	6.07	6.27	6.01	6.24
2347	NYSE	ARC	Wed, Jun 4, 2014	6.01	6.09	5.95	6.06
2346	NYSE	ARC	Tue, Jun 3, 2014	6.10	6.15	5.98	6.07
2345	NYSE	ARC	Mon, Jun 2, 2014	6.23	6.23	6.02	6.16
2344	NYSE	ARC	Fri, May 30, 2014	6.26	6.27	6.12	6.20
2343	NYSE	ARC	Thu, May 29, 2014	6.28	6.33	6.13	6.23
2342	NYSE	ARC	Wed, May 28, 2014	6.25	6.36	6.23	6.25
2341	NYSE	ARC	Tue, May 27, 2014	6.23	6.37	6.23	6.25
2340	NYSE	ARC	Fri, May 23, 2014	6.00	6.19	6.00	6.15
2339	NYSE	ARC	Thu, May 22, 2014	5.90	6.08	5.87	6.01
2338	NYSE	ARC	Wed, May 21, 2014	5.84	5.98	5.80	5.91
2337	NYSE	ARC	Tue, May 20, 2014	6.01	6.01	5.72	5.83
2336	NYSE	ARC	Mon, May 19, 2014	5.72	6.02	5.72	6.00
2335	NYSE	ARC	Fri, May 16, 2014	5.87	5.87	5.67	5.82
2334	NYSE	ARC	Thu, May 15, 2014	5.99	5.99	5.72	5.88
2333	NYSE	ARC	Wed, May 14, 2014	6.25	6.29	5.97	6.00
2332	NYSE	ARC	Tue, May 13, 2014	6.60	6.60	6.28	6.29
2331	NYSE	ARC	Mon, May 12, 2014	6.52	6.73	6.43	6.61
2330	NYSE	ARC	Fri, May 9, 2014	6.14	6.49	6.08	6.49
2329	NYSE	ARC	Thu, May 8, 2014	6.20	6.29	6.07	6.14
2328	NYSE	ARC	Wed, May 7, 2014	6.06	6.60	5.79	6.20
2327	NYSE	ARC	Tue, May 6, 2014	6.28	6.35	6.14	6.20
2326	NYSE	ARC	Mon, May 5, 2014	6.12	6.39	6.05	6.34
2325	NYSE	ARC	Fri, May 2, 2014	6.32	6.41	6.17	6.20
2324	NYSE	ARC	Thu, May 1, 2014	6.36	6.47	6.12	6.33
2323	NYSE	ARC	Wed, Apr 30, 2014	6.17	6.42	5.99	6.40
2322	NYSE	ARC	Tue, Apr 29, 2014	6.21	6.30	6.15	6.17
2321	NYSE	ARC	Mon, Apr 28, 2014	6.14	6.25	6.07	6.20
2320	NYSE	ARC	Fri, Apr 25, 2014	6.22	6.24	6.01	6.14
2319	NYSE	ARC	Thu, Apr 24, 2014	6.37	6.40	6.17	6.27
2318	NYSE	ARC	Wed, Apr 23, 2014	6.52	6.52	6.32	6.35
2317	NYSE	ARC	Tue, Apr 22, 2014	6.44	6.66	6.44	6.52
2316	NYSE	ARC	Mon, Apr 21, 2014	6.40	6.54	6.33	6.45
2315	NYSE	ARC	Thu, Apr 17, 2014	6.36	6.46	6.29	6.43
2314	NYSE	ARC	Wed, Apr 16, 2014	6.21	6.43	6.15	6.36
2313	NYSE	ARC	Tue, Apr 15, 2014	6.38	6.38	6.02	6.21
2312	NYSE	ARC	Mon, Apr 14, 2014	6.61	6.62	6.24	6.38
2311	NYSE	ARC	Fri, Apr 11, 2014	6.81	6.85	6.53	6.55
2310	NYSE	ARC	Thu, Apr 10, 2014	7.19	7.19	6.75	6.92
2309	NYSE	ARC	Wed, Apr 9, 2014	7.12	7.19	7.01	7.17
2308	NYSE	ARC	Tue, Apr 8, 2014	6.97	7.20	6.97	7.06
2307	NYSE	ARC	Mon, Apr 7, 2014	7.30	7.37	6.91	6.97
2306	NYSE	ARC	Fri, Apr 4, 2014	7.83	7.85	7.30	7.34
2305	NYSE	ARC	Thu, Apr 3, 2014	7.70	7.83	7.65	7.75
2304	NYSE	ARC	Wed, Apr 2, 2014	7.75	7.92	7.57	7.72
2303	NYSE	ARC	Tue, Apr 1, 2014	7.46	7.74	7.44	7.70
2302	NYSE	ARC	Mon, Mar 31, 2014	7.21	7.45	7.15	7.44
2301	NYSE	ARC	Fri, Mar 28, 2014	7.21	7.32	7.09	7.12
2300	NYSE	ARC	Thu, Mar 27, 2014	7.09	7.21	6.86	7.21
2299	NYSE	ARC	Wed, Mar 26, 2014	7.27	7.28	7.02	7.06
2298	NYSE	ARC	Tue, Mar 25, 2014	7.20	7.28	7.05	7.26
2297	NYSE	ARC	Mon, Mar 24, 2014	7.27	7.32	7.07	7.17
2296	NYSE	ARC	Fri, Mar 21, 2014	7.24	7.39	7.18	7.27
2295	NYSE	ARC	Thu, Mar 20, 2014	7.23	7.24	7.02	7.19
2294	NYSE	ARC	Wed, Mar 19, 2014	7.27	7.36	7.08	7.25
2293	NYSE	ARC	Tue, Mar 18, 2014	7.24	7.40	7.16	7.27
2292	NYSE	ARC	Mon, Mar 17, 2014	7.40	7.52	7.20	7.21
2291	NYSE	ARC	Fri, Mar 14, 2014	7.33	7.40	7.21	7.37
2290	NYSE	ARC	Thu, Mar 13, 2014	7.65	7.65	7.32	7.38
2289	NYSE	ARC	Wed, Mar 12, 2014	7.79	7.85	7.59	7.65
2288	NYSE	ARC	Tue, Mar 11, 2014	7.74	7.81	7.64	7.80
2287	NYSE	ARC	Mon, Mar 10, 2014	7.60	7.74	7.54	7.71
2286	NYSE	ARC	Fri, Mar 7, 2014	7.77	7.85	7.62	7.66
2285	NYSE	ARC	Thu, Mar 6, 2014	7.89	7.89	7.58	7.75
2284	NYSE	ARC	Wed, Mar 5, 2014	7.95	8.07	7.70	7.89
2283	NYSE	ARC	Tue, Mar 4, 2014	8.02	8.15	7.86	7.99
2282	NYSE	ARC	Mon, Mar 3, 2014	7.78	7.90	7.65	7.88
2281	NYSE	ARC	Fri, Feb 28, 2014	7.83	8.02	7.69	7.89
2280	NYSE	ARC	Thu, Feb 27, 2014	7.47	7.71	7.42	7.71
2279	NYSE	ARC	Wed, Feb 26, 2014	8.01	8.15	7.05	7.52
2278	NYSE	ARC	Tue, Feb 25, 2014	7.56	7.67	7.47	7.65
2277	NYSE	ARC	Mon, Feb 24, 2014	7.51	7.64	7.46	7.56
2276	NYSE	ARC	Fri, Feb 21, 2014	7.42	7.58	7.29	7.53
2275	NYSE	ARC	Thu, Feb 20, 2014	7.21	7.38	7.10	7.38
2274	NYSE	ARC	Wed, Feb 19, 2014	7.41	7.49	7.06	7.18
2273	NYSE	ARC	Tue, Feb 18, 2014	7.12	7.49	7.09	7.47
2272	NYSE	ARC	Fri, Feb 14, 2014	7.20	7.20	6.94	7.13
2271	NYSE	ARC	Thu, Feb 13, 2014	7.06	7.27	7.01	7.19
2270	NYSE	ARC	Wed, Feb 12, 2014	7.09	7.32	7.02	7.11
2269	NYSE	ARC	Tue, Feb 11, 2014	7.16	7.23	7.07	7.09
2268	NYSE	ARC	Mon, Feb 10, 2014	7.18	7.18	6.98	7.17
2267	NYSE	ARC	Fri, Feb 7, 2014	7.01	7.16	6.96	7.16
2266	NYSE	ARC	Thu, Feb 6, 2014	6.81	7.02	6.75	6.99
2265	NYSE	ARC	Wed, Feb 5, 2014	7.00	7.00	6.59	6.75
2264	NYSE	ARC	Tue, Feb 4, 2014	7.06	7.11	6.85	7.02
2263	NYSE	ARC	Mon, Feb 3, 2014	7.59	7.59	6.79	6.98
2262	NYSE	ARC	Fri, Jan 31, 2014	7.38	7.85	7.22	7.58
2261	NYSE	ARC	Thu, Jan 30, 2014	7.11	7.62	6.84	7.55
2260	NYSE	ARC	Wed, Jan 29, 2014	7.03	7.35	7.01	7.07
2259	NYSE	ARC	Tue, Jan 28, 2014	7.15	7.17	6.88	7.08
2258	NYSE	ARC	Mon, Jan 27, 2014	7.06	7.17	6.75	7.12
2257	NYSE	ARC	Fri, Jan 24, 2014	7.27	7.31	6.87	6.99
2256	NYSE	ARC	Thu, Jan 23, 2014	7.56	7.58	7.27	7.35
2255	NYSE	ARC	Wed, Jan 22, 2014	7.60	7.64	7.39	7.56
2254	NYSE	ARC	Tue, Jan 21, 2014	7.60	7.78	7.51	7.57
2253	NYSE	ARC	Fri, Jan 17, 2014	8.07	8.07	7.23	7.59
2252	NYSE	ARC	Thu, Jan 16, 2014	8.03	8.10	7.97	8.10
2251	NYSE	ARC	Wed, Jan 15, 2014	8.00	8.07	7.86	8.00
2250	NYSE	ARC	Tue, Jan 14, 2014	7.84	7.97	7.80	7.94
2249	NYSE	ARC	Mon, Jan 13, 2014	8.29	8.36	7.68	7.78
2248	NYSE	ARC	Fri, Jan 10, 2014	8.32	8.51	8.17	8.28
2247	NYSE	ARC	Thu, Jan 9, 2014	8.29	8.35	8.27	8.28
2246	NYSE	ARC	Wed, Jan 8, 2014	8.36	8.38	8.15	8.27
2245	NYSE	ARC	Tue, Jan 7, 2014	8.28	8.45	8.23	8.37
2244	NYSE	ARC	Mon, Jan 6, 2014	8.15	8.39	8.15	8.22
2243	NYSE	ARC	Fri, Jan 3, 2014	8.08	8.25	8.05	8.14
2242	NYSE	ARC	Thu, Jan 2, 2014	8.23	8.25	7.95	8.08
2241	NYSE	ARC	Tue, Dec 31, 2013	8.15	8.32	8.07	8.22
2240	NYSE	ARC	Mon, Dec 30, 2013	7.94	8.17	7.89	8.13
2239	NYSE	ARC	Fri, Dec 27, 2013	7.96	8.10	7.82	7.97
2238	NYSE	ARC	Thu, Dec 26, 2013	7.95	8.17	7.90	7.91
2237	NYSE	ARC	Tue, Dec 24, 2013	8.25	8.39	7.80	7.92
2236	NYSE	ARC	Mon, Dec 23, 2013	8.05	8.42	7.95	8.21
2235	NYSE	ARC	Fri, Dec 20, 2013	7.97	8.10	7.69	8.04
2234	NYSE	ARC	Thu, Dec 19, 2013	7.95	8.01	7.78	7.94
2233	NYSE	ARC	Wed, Dec 18, 2013	7.99	8.03	7.64	7.95
2232	NYSE	ARC	Tue, Dec 17, 2013	8.13	8.16	7.61	7.95
2231	NYSE	ARC	Mon, Dec 16, 2013	8.34	8.37	8.09	8.15
2230	NYSE	ARC	Fri, Dec 13, 2013	8.13	8.47	8.10	8.35
2229	NYSE	ARC	Thu, Dec 12, 2013	8.21	8.31	8.02	8.08
2228	NYSE	ARC	Wed, Dec 11, 2013	8.65	8.73	8.16	8.23
2227	NYSE	ARC	Tue, Dec 10, 2013	8.68	8.85	8.58	8.62
2226	NYSE	ARC	Mon, Dec 9, 2013	9.02	9.35	8.61	8.65
2225	NYSE	ARC	Fri, Dec 6, 2013	8.65	8.98	8.59	8.94
2224	NYSE	ARC	Thu, Dec 5, 2013	8.54	8.65	8.37	8.60
2223	NYSE	ARC	Wed, Dec 4, 2013	8.06	8.63	8.06	8.57
2222	NYSE	ARC	Tue, Dec 3, 2013	8.47	8.65	8.03	8.12
2221	NYSE	ARC	Mon, Dec 2, 2013	8.61	8.67	8.25	8.48
2220	NYSE	ARC	Fri, Nov 29, 2013	8.54	8.65	8.50	8.61
2219	NYSE	ARC	Wed, Nov 27, 2013	8.49	8.55	8.46	8.50
2218	NYSE	ARC	Tue, Nov 26, 2013	8.59	8.65	8.42	8.53
2217	NYSE	ARC	Mon, Nov 25, 2013	8.64	8.66	8.52	8.57
2216	NYSE	ARC	Fri, Nov 22, 2013	8.63	8.65	8.49	8.60
2215	NYSE	ARC	Thu, Nov 21, 2013	8.55	8.66	8.43	8.61
2214	NYSE	ARC	Wed, Nov 20, 2013	8.49	8.65	8.37	8.49
2213	NYSE	ARC	Tue, Nov 19, 2013	8.50	8.89	8.38	8.48
2212	NYSE	ARC	Mon, Nov 18, 2013	8.20	8.65	8.12	8.48
2211	NYSE	ARC	Fri, Nov 15, 2013	7.92	8.15	7.92	8.10
2210	NYSE	ARC	Thu, Nov 14, 2013	8.11	8.43	7.90	7.92
2209	NYSE	ARC	Wed, Nov 13, 2013	8.01	8.21	8.01	8.09
2208	NYSE	ARC	Tue, Nov 12, 2013	8.13	8.21	8.04	8.10
2207	NYSE	ARC	Mon, Nov 11, 2013	8.05	8.46	7.84	8.15
2206	NYSE	ARC	Fri, Nov 8, 2013	7.18	8.17	7.18	8.01
2205	NYSE	ARC	Thu, Nov 7, 2013	6.52	7.50	6.52	7.18
2204	NYSE	ARC	Wed, Nov 6, 2013	6.67	6.71	6.40	6.51
2203	NYSE	ARC	Tue, Nov 5, 2013	6.33	6.64	6.25	6.64
2202	NYSE	ARC	Mon, Nov 4, 2013	6.30	6.40	6.20	6.33
2201	NYSE	ARC	Fri, Nov 1, 2013	6.23	6.34	6.13	6.30
2200	NYSE	ARC	Thu, Oct 31, 2013	6.30	6.34	6.24	6.24
2199	NYSE	ARC	Wed, Oct 30, 2013	6.28	6.33	6.21	6.26
2198	NYSE	ARC	Tue, Oct 29, 2013	6.21	6.33	6.20	6.24
2197	NYSE	ARC	Mon, Oct 28, 2013	6.17	6.31	6.13	6.23
2196	NYSE	ARC	Fri, Oct 25, 2013	6.16	6.19	6.06	6.12
2195	NYSE	ARC	Thu, Oct 24, 2013	6.15	6.24	6.11	6.13
2194	NYSE	ARC	Wed, Oct 23, 2013	6.09	6.27	6.02	6.09
2193	NYSE	ARC	Tue, Oct 22, 2013	5.91	6.18	5.91	6.11
2192	NYSE	ARC	Mon, Oct 21, 2013	5.76	5.87	5.67	5.87
2191	NYSE	ARC	Fri, Oct 18, 2013	5.80	5.80	5.60	5.70
2190	NYSE	ARC	Thu, Oct 17, 2013	5.25	5.71	5.24	5.70
2189	NYSE	ARC	Wed, Oct 16, 2013	5.06	5.25	5.02	5.23
2188	NYSE	ARC	Tue, Oct 15, 2013	5.03	5.06	4.99	5.03
2187	NYSE	ARC	Mon, Oct 14, 2013	4.99	5.05	4.96	5.03
2186	NYSE	ARC	Fri, Oct 11, 2013	5.00	5.04	4.96	5.03
2185	NYSE	ARC	Thu, Oct 10, 2013	5.09	5.10	4.97	5.07
2184	NYSE	ARC	Wed, Oct 9, 2013	5.04	5.10	4.93	5.03
2183	NYSE	ARC	Tue, Oct 8, 2013	5.05	5.10	5.01	5.03
2182	NYSE	ARC	Mon, Oct 7, 2013	4.96	5.10	4.90	5.08
2181	NYSE	ARC	Fri, Oct 4, 2013	4.86	5.10	4.85	5.01
2180	NYSE	ARC	Thu, Oct 3, 2013	4.80	4.89	4.74	4.88
2179	NYSE	ARC	Wed, Oct 2, 2013	4.84	4.87	4.73	4.80
2178	NYSE	ARC	Tue, Oct 1, 2013	4.58	4.88	4.58	4.85
2177	NYSE	ARC	Mon, Sep 30, 2013	4.55	4.61	4.45	4.59
2176	NYSE	ARC	Fri, Sep 27, 2013	4.66	4.67	4.57	4.61
2175	NYSE	ARC	Thu, Sep 26, 2013	4.79	4.81	4.63	4.71
2174	NYSE	ARC	Wed, Sep 25, 2013	4.79	4.92	4.74	4.76
2173	NYSE	ARC	Tue, Sep 24, 2013	4.65	4.81	4.51	4.75
2172	NYSE	ARC	Mon, Sep 23, 2013	4.77	4.77	4.57	4.63
2171	NYSE	ARC	Fri, Sep 20, 2013	4.82	4.82	4.64	4.76
2170	NYSE	ARC	Thu, Sep 19, 2013	4.90	4.90	4.74	4.78
2169	NYSE	ARC	Wed, Sep 18, 2013	4.60	4.95	4.59	4.87
2168	NYSE	ARC	Tue, Sep 17, 2013	4.45	4.62	4.45	4.61
2167	NYSE	ARC	Mon, Sep 16, 2013	4.58	4.58	4.40	4.49
2166	NYSE	ARC	Fri, Sep 13, 2013	4.44	4.54	4.32	4.53
2165	NYSE	ARC	Thu, Sep 12, 2013	4.44	4.49	4.36	4.41
2164	NYSE	ARC	Wed, Sep 11, 2013	4.65	4.65	4.42	4.42
2163	NYSE	ARC	Tue, Sep 10, 2013	4.77	4.85	4.66	4.67
2162	NYSE	ARC	Mon, Sep 9, 2013	4.54	4.73	4.50	4.73
2161	NYSE	ARC	Fri, Sep 6, 2013	4.60	4.63	4.47	4.53
2160	NYSE	ARC	Thu, Sep 5, 2013	4.52	4.60	4.44	4.57
2159	NYSE	ARC	Wed, Sep 4, 2013	4.39	4.67	4.38	4.52
2158	NYSE	ARC	Tue, Sep 3, 2013	4.31	4.46	4.30	4.40
2157	NYSE	ARC	Fri, Aug 30, 2013	4.55	4.57	4.22	4.27
2156	NYSE	ARC	Thu, Aug 29, 2013	4.59	4.61	4.51	4.57
2155	NYSE	ARC	Wed, Aug 28, 2013	4.50	4.71	4.42	4.58
2154	NYSE	ARC	Tue, Aug 27, 2013	4.88	4.93	4.47	4.49
2153	NYSE	ARC	Mon, Aug 26, 2013	4.99	5.10	4.94	4.94
2152	NYSE	ARC	Fri, Aug 23, 2013	5.10	5.10	4.98	4.99
2151	NYSE	ARC	Thu, Aug 22, 2013	5.01	5.16	5.01	5.10
2150	NYSE	ARC	Wed, Aug 21, 2013	5.05	5.06	4.92	4.98
2149	NYSE	ARC	Tue, Aug 20, 2013	5.12	5.24	5.03	5.08
2148	NYSE	ARC	Mon, Aug 19, 2013	5.18	5.18	5.07	5.13
2147	NYSE	ARC	Fri, Aug 16, 2013	5.02	5.17	4.95	5.14
2146	NYSE	ARC	Thu, Aug 15, 2013	5.10	5.11	4.87	5.06
2145	NYSE	ARC	Wed, Aug 14, 2013	5.16	5.22	5.14	5.17
2144	NYSE	ARC	Tue, Aug 13, 2013	5.15	5.17	5.11	5.16
2143	NYSE	ARC	Mon, Aug 12, 2013	5.14	5.18	5.09	5.15
2142	NYSE	ARC	Fri, Aug 9, 2013	5.15	5.19	5.07	5.14
2141	NYSE	ARC	Thu, Aug 8, 2013	4.86	5.15	4.86	5.15
2140	NYSE	ARC	Wed, Aug 7, 2013	4.88	5.07	4.80	4.81
2139	NYSE	ARC	Tue, Aug 6, 2013	4.87	4.90	4.72	4.86
2138	NYSE	ARC	Mon, Aug 5, 2013	4.92	4.92	4.83	4.87
2137	NYSE	ARC	Fri, Aug 2, 2013	4.88	4.97	4.85	4.94
2136	NYSE	ARC	Thu, Aug 1, 2013	4.80	4.91	4.75	4.89
2135	NYSE	ARC	Wed, Jul 31, 2013	4.83	4.87	4.73	4.77
2134	NYSE	ARC	Tue, Jul 30, 2013	4.76	4.85	4.75	4.80
2133	NYSE	ARC	Mon, Jul 29, 2013	4.94	4.98	4.69	4.73
2132	NYSE	ARC	Fri, Jul 26, 2013	4.80	5.04	4.76	4.96
2131	NYSE	ARC	Thu, Jul 25, 2013	4.73	4.85	4.72	4.84
2130	NYSE	ARC	Wed, Jul 24, 2013	4.79	4.80	4.69	4.75
2129	NYSE	ARC	Tue, Jul 23, 2013	4.80	4.81	4.75	4.77
2128	NYSE	ARC	Mon, Jul 22, 2013	4.73	4.79	4.72	4.78
2127	NYSE	ARC	Fri, Jul 19, 2013	4.73	4.79	4.68	4.71
2126	NYSE	ARC	Thu, Jul 18, 2013	4.67	4.86	4.66	4.72
2125	NYSE	ARC	Wed, Jul 17, 2013	4.75	4.77	4.61	4.63
2124	NYSE	ARC	Tue, Jul 16, 2013	4.63	4.75	4.60	4.73
2123	NYSE	ARC	Mon, Jul 15, 2013	4.47	4.69	4.47	4.64
2122	NYSE	ARC	Fri, Jul 12, 2013	4.45	4.52	4.44	4.45
2121	NYSE	ARC	Thu, Jul 11, 2013	4.33	4.52	4.29	4.44
2120	NYSE	ARC	Wed, Jul 10, 2013	4.35	4.35	4.18	4.27
2119	NYSE	ARC	Tue, Jul 9, 2013	4.35	4.35	4.27	4.35
2118	NYSE	ARC	Mon, Jul 8, 2013	4.25	4.31	4.22	4.30
2117	NYSE	ARC	Fri, Jul 5, 2013	4.20	4.24	4.14	4.23
2116	NYSE	ARC	Wed, Jul 3, 2013	4.13	4.16	4.11	4.13
2115	NYSE	ARC	Tue, Jul 2, 2013	4.09	4.15	4.07	4.13
2114	NYSE	ARC	Mon, Jul 1, 2013	4.05	4.08	4.00	4.06
2113	NYSE	ARC	Fri, Jun 28, 2013	4.00	4.09	4.00	4.00
2112	NYSE	ARC	Thu, Jun 27, 2013	3.98	4.05	3.93	4.01
2111	NYSE	ARC	Wed, Jun 26, 2013	3.95	3.97	3.91	3.95
2110	NYSE	ARC	Tue, Jun 25, 2013	3.89	3.95	3.87	3.91
2109	NYSE	ARC	Mon, Jun 24, 2013	3.71	3.89	3.68	3.85
2108	NYSE	ARC	Fri, Jun 21, 2013	3.69	3.76	3.67	3.76
2107	NYSE	ARC	Thu, Jun 20, 2013	3.61	3.71	3.61	3.66
2106	NYSE	ARC	Wed, Jun 19, 2013	3.64	3.73	3.60	3.70
2105	NYSE	ARC	Tue, Jun 18, 2013	3.70	3.73	3.63	3.65
2104	NYSE	ARC	Mon, Jun 17, 2013	3.79	3.80	3.69	3.70
2103	NYSE	ARC	Fri, Jun 14, 2013	3.78	3.83	3.70	3.73
2102	NYSE	ARC	Thu, Jun 13, 2013	3.89	3.91	3.75	3.78
2101	NYSE	ARC	Wed, Jun 12, 2013	3.89	3.92	3.85	3.88
2100	NYSE	ARC	Tue, Jun 11, 2013	4.04	4.12	3.86	3.86
2099	NYSE	ARC	Mon, Jun 10, 2013	3.95	4.10	3.88	4.09
2098	NYSE	ARC	Fri, Jun 7, 2013	4.01	4.01	3.86	3.91
2097	NYSE	ARC	Thu, Jun 6, 2013	3.99	4.02	3.89	4.00
2096	NYSE	ARC	Wed, Jun 5, 2013	4.07	4.09	3.88	3.99
2095	NYSE	ARC	Tue, Jun 4, 2013	4.12	4.25	4.01	4.09
2094	NYSE	ARC	Mon, Jun 3, 2013	3.87	4.10	3.74	4.09
2093	NYSE	ARC	Fri, May 31, 2013	3.78	3.94	3.72	3.82
2092	NYSE	ARC	Thu, May 30, 2013	3.74	3.84	3.71	3.79
2091	NYSE	ARC	Wed, May 29, 2013	3.71	3.76	3.71	3.72
2090	NYSE	ARC	Tue, May 28, 2013	3.77	3.79	3.70	3.73
2089	NYSE	ARC	Fri, May 24, 2013	3.67	3.73	3.67	3.69
2088	NYSE	ARC	Thu, May 23, 2013	3.62	3.79	3.55	3.69
2087	NYSE	ARC	Wed, May 22, 2013	3.73	3.80	3.64	3.69
2086	NYSE	ARC	Tue, May 21, 2013	3.78	3.80	3.71	3.74
2085	NYSE	ARC	Mon, May 20, 2013	3.51	3.88	3.51	3.77
2084	NYSE	ARC	Fri, May 17, 2013	3.51	3.57	3.50	3.54
2083	NYSE	ARC	Thu, May 16, 2013	3.47	3.59	3.45	3.49
2082	NYSE	ARC	Wed, May 15, 2013	3.28	3.50	3.27	3.49
2081	NYSE	ARC	Tue, May 14, 2013	3.30	3.36	3.29	3.30
2080	NYSE	ARC	Mon, May 13, 2013	3.29	3.31	3.27	3.31
2079	NYSE	ARC	Fri, May 10, 2013	3.28	3.30	3.25	3.29
2078	NYSE	ARC	Thu, May 9, 2013	3.30	3.31	3.23	3.24
2077	NYSE	ARC	Wed, May 8, 2013	3.32	3.32	3.20	3.30
2076	NYSE	ARC	Tue, May 7, 2013	3.32	3.32	3.17	3.27
2075	NYSE	ARC	Mon, May 6, 2013	3.30	3.30	3.28	3.30
2074	NYSE	ARC	Fri, May 3, 2013	3.13	3.29	3.13	3.26
2073	NYSE	ARC	Thu, May 2, 2013	3.09	3.17	3.06	3.09
2072	NYSE	ARC	Wed, May 1, 2013	3.21	3.25	3.08	3.08
2071	NYSE	ARC	Tue, Apr 30, 2013	3.30	3.30	3.21	3.21
2070	NYSE	ARC	Mon, Apr 29, 2013	3.29	3.31	3.27	3.29
2069	NYSE	ARC	Fri, Apr 26, 2013	3.29	3.30	3.25	3.26
2068	NYSE	ARC	Thu, Apr 25, 2013	3.20	3.35	3.19	3.32
2067	NYSE	ARC	Wed, Apr 24, 2013	3.27	3.30	3.17	3.20
2066	NYSE	ARC	Tue, Apr 23, 2013	3.23	3.38	3.23	3.26
2065	NYSE	ARC	Mon, Apr 22, 2013	3.00	3.24	2.92	3.13
2064	NYSE	ARC	Fri, Apr 19, 2013	2.89	3.02	2.83	2.96
2063	NYSE	ARC	Thu, Apr 18, 2013	2.89	2.95	2.86	2.89
2062	NYSE	ARC	Wed, Apr 17, 2013	2.92	3.02	2.86	2.89
2061	NYSE	ARC	Tue, Apr 16, 2013	2.85	2.93	2.81	2.92
2060	NYSE	ARC	Mon, Apr 15, 2013	2.93	3.01	2.76	2.83
2059	NYSE	ARC	Fri, Apr 12, 2013	2.87	2.95	2.86	2.95
2058	NYSE	ARC	Thu, Apr 11, 2013	2.94	2.99	2.84	2.89
2057	NYSE	ARC	Wed, Apr 10, 2013	2.88	3.03	2.86	2.98
2056	NYSE	ARC	Tue, Apr 9, 2013	2.98	3.00	2.88	2.88
2055	NYSE	ARC	Mon, Apr 8, 2013	2.87	2.98	2.77	2.98
2054	NYSE	ARC	Fri, Apr 5, 2013	2.79	2.87	2.76	2.85
2053	NYSE	ARC	Thu, Apr 4, 2013	2.87	2.90	2.85	2.88
2052	NYSE	ARC	Wed, Apr 3, 2013	2.87	2.93	2.85	2.89
2051	NYSE	ARC	Tue, Apr 2, 2013	2.91	2.94	2.88	2.88
2050	NYSE	ARC	Mon, Apr 1, 2013	2.97	2.98	2.92	2.95
2049	NYSE	ARC	Thu, Mar 28, 2013	3.03	3.03	2.93	2.98
2048	NYSE	ARC	Wed, Mar 27, 2013	2.92	3.03	2.90	3.03
2047	NYSE	ARC	Tue, Mar 26, 2013	2.74	2.94	2.74	2.90
2046	NYSE	ARC	Mon, Mar 25, 2013	2.77	2.79	2.70	2.70
2045	NYSE	ARC	Fri, Mar 22, 2013	2.69	2.81	2.66	2.77
2044	NYSE	ARC	Thu, Mar 21, 2013	2.79	2.82	2.67	2.68
2043	NYSE	ARC	Wed, Mar 20, 2013	2.83	2.85	2.77	2.79
2042	NYSE	ARC	Tue, Mar 19, 2013	2.79	2.80	2.76	2.77
2041	NYSE	ARC	Mon, Mar 18, 2013	2.76	2.81	2.73	2.79
2040	NYSE	ARC	Fri, Mar 15, 2013	2.81	2.85	2.78	2.81
2039	NYSE	ARC	Thu, Mar 14, 2013	2.78	2.82	2.75	2.82
2038	NYSE	ARC	Wed, Mar 13, 2013	2.77	2.85	2.76	2.78
2037	NYSE	ARC	Tue, Mar 12, 2013	2.75	2.83	2.71	2.78
2036	NYSE	ARC	Mon, Mar 11, 2013	2.68	2.87	2.59	2.78
2035	NYSE	ARC	Fri, Mar 8, 2013	2.52	2.74	2.46	2.70
2034	NYSE	ARC	Thu, Mar 7, 2013	2.41	2.49	2.39	2.47
2033	NYSE	ARC	Wed, Mar 6, 2013	2.24	2.47	2.23	2.43
2032	NYSE	ARC	Tue, Mar 5, 2013	2.29	2.31	2.18	2.23
2031	NYSE	ARC	Mon, Mar 4, 2013	2.20	2.33	2.18	2.28
2030	NYSE	ARC	Fri, Mar 1, 2013	2.19	2.22	2.12	2.14
2029	NYSE	ARC	Thu, Feb 28, 2013	2.26	2.32	2.14	2.25
2028	NYSE	ARC	Wed, Feb 27, 2013	2.17	2.32	2.17	2.27
2027	NYSE	ARC	Tue, Feb 26, 2013	2.34	2.38	2.15	2.17
2026	NYSE	ARC	Mon, Feb 25, 2013	2.37	2.41	2.33	2.33
2025	NYSE	ARC	Fri, Feb 22, 2013	2.39	2.43	2.33	2.37
2024	NYSE	ARC	Thu, Feb 21, 2013	2.36	2.55	2.36	2.37
2023	NYSE	ARC	Wed, Feb 20, 2013	2.40	2.43	2.33	2.35
2022	NYSE	ARC	Tue, Feb 19, 2013	2.38	2.40	2.33	2.40
2021	NYSE	ARC	Fri, Feb 15, 2013	2.38	2.39	2.29	2.38
2020	NYSE	ARC	Thu, Feb 14, 2013	2.28	2.42	2.27	2.35
2019	NYSE	ARC	Wed, Feb 13, 2013	2.29	2.31	2.27	2.28
2018	NYSE	ARC	Tue, Feb 12, 2013	2.32	2.34	2.27	2.29
2017	NYSE	ARC	Mon, Feb 11, 2013	2.36	2.40	2.31	2.32
2016	NYSE	ARC	Fri, Feb 8, 2013	2.40	2.46	2.35	2.36
2015	NYSE	ARC	Thu, Feb 7, 2013	2.49	2.50	2.35	2.39
2014	NYSE	ARC	Wed, Feb 6, 2013	2.50	2.55	2.43	2.50
2013	NYSE	ARC	Tue, Feb 5, 2013	2.43	2.52	2.41	2.52
2012	NYSE	ARC	Mon, Feb 4, 2013	2.51	2.51	2.40	2.42
2011	NYSE	ARC	Fri, Feb 1, 2013	2.44	2.52	2.40	2.52
2010	NYSE	ARC	Thu, Jan 31, 2013	2.42	2.45	2.39	2.39
2009	NYSE	ARC	Wed, Jan 30, 2013	2.43	2.45	2.39	2.43
2008	NYSE	ARC	Tue, Jan 29, 2013	2.49	2.54	2.42	2.44
2007	NYSE	ARC	Mon, Jan 28, 2013	2.53	2.57	2.44	2.50
2006	NYSE	ARC	Fri, Jan 25, 2013	2.65	2.65	2.48	2.52
2005	NYSE	ARC	Thu, Jan 24, 2013	2.42	2.62	2.42	2.59
2004	NYSE	ARC	Wed, Jan 23, 2013	2.38	2.42	2.37	2.41
2003	NYSE	ARC	Tue, Jan 22, 2013	2.35	2.39	2.33	2.37
2002	NYSE	ARC	Fri, Jan 18, 2013	2.41	2.42	2.34	2.36
2001	NYSE	ARC	Thu, Jan 17, 2013	2.45	2.47	2.40	2.42
2000	NYSE	ARC	Wed, Jan 16, 2013	2.50	2.56	2.43	2.43
1999	NYSE	ARC	Tue, Jan 15, 2013	2.55	2.59	2.51	2.52
1998	NYSE	ARC	Mon, Jan 14, 2013	2.55	2.58	2.48	2.58
1997	NYSE	ARC	Fri, Jan 11, 2013	2.63	2.64	2.56	2.56
1996	NYSE	ARC	Thu, Jan 10, 2013	2.65	2.66	2.61	2.62
1995	NYSE	ARC	Wed, Jan 9, 2013	2.67	2.70	2.62	2.63
1994	NYSE	ARC	Tue, Jan 8, 2013	2.71	2.76	2.64	2.65
1993	NYSE	ARC	Mon, Jan 7, 2013	2.68	2.76	2.68	2.70
1992	NYSE	ARC	Fri, Jan 4, 2013	2.64	2.72	2.64	2.70
1991	NYSE	ARC	Thu, Jan 3, 2013	2.81	2.81	2.59	2.62
1990	NYSE	ARC	Wed, Jan 2, 2013	2.68	2.80	2.68	2.78
1989	NYSE	ARC	Mon, Dec 31, 2012	2.44	2.59	2.42	2.56
1988	NYSE	ARC	Fri, Dec 28, 2012	2.42	2.49	2.42	2.44
1987	NYSE	ARC	Thu, Dec 27, 2012	2.49	2.52	2.39	2.42
1986	NYSE	ARC	Wed, Dec 26, 2012	2.54	2.60	2.49	2.49
1985	NYSE	ARC	Mon, Dec 24, 2012	2.59	2.63	2.53	2.54
1984	NYSE	ARC	Fri, Dec 21, 2012	2.57	2.71	2.54	2.59
1983	NYSE	ARC	Thu, Dec 20, 2012	2.34	2.63	2.34	2.61
1982	NYSE	ARC	Wed, Dec 19, 2012	2.33	2.35	2.30	2.32
1981	NYSE	ARC	Tue, Dec 18, 2012	2.26	2.35	2.26	2.32
1980	NYSE	ARC	Mon, Dec 17, 2012	2.20	2.30	2.20	2.25
1979	NYSE	ARC	Fri, Dec 14, 2012	2.21	2.24	2.19	2.20
1978	NYSE	ARC	Thu, Dec 13, 2012	2.24	2.30	2.20	2.23
1977	NYSE	ARC	Wed, Dec 12, 2012	2.26	2.34	2.22	2.23
1976	NYSE	ARC	Tue, Dec 11, 2012	2.28	2.34	2.20	2.25
1975	NYSE	ARC	Mon, Dec 10, 2012	2.31	2.31	2.24	2.25
1974	NYSE	ARC	Fri, Dec 7, 2012	2.52	2.52	2.23	2.29
1973	NYSE	ARC	Thu, Dec 6, 2012	2.51	2.55	2.48	2.49
1972	NYSE	ARC	Wed, Dec 5, 2012	2.50	2.58	2.49	2.51
1971	NYSE	ARC	Tue, Dec 4, 2012	2.51	2.55	2.47	2.49
1970	NYSE	ARC	Mon, Dec 3, 2012	2.55	2.58	2.49	2.50
1969	NYSE	ARC	Fri, Nov 30, 2012	2.50	2.55	2.50	2.52
1968	NYSE	ARC	Thu, Nov 29, 2012	2.50	2.70	2.48	2.49
1967	NYSE	ARC	Wed, Nov 28, 2012	2.48	2.56	2.46	2.50
1966	NYSE	ARC	Tue, Nov 27, 2012	2.42	2.64	2.42	2.50
1965	NYSE	ARC	Mon, Nov 26, 2012	2.48	2.52	2.40	2.43
1964	NYSE	ARC	Fri, Nov 23, 2012	2.56	2.64	2.46	2.50
1963	NYSE	ARC	Wed, Nov 21, 2012	2.50	2.65	2.50	2.56
1962	NYSE	ARC	Tue, Nov 20, 2012	2.47	2.50	2.43	2.50
1961	NYSE	ARC	Mon, Nov 19, 2012	2.67	2.67	2.40	2.49
1960	NYSE	ARC	Fri, Nov 16, 2012	2.61	2.74	2.39	2.63
1959	NYSE	ARC	Thu, Nov 15, 2012	2.79	2.83	2.62	2.63
1958	NYSE	ARC	Wed, Nov 14, 2012	2.92	2.92	2.76	2.80
1957	NYSE	ARC	Tue, Nov 13, 2012	3.00	3.04	2.93	2.94
1956	NYSE	ARC	Mon, Nov 12, 2012	3.02	3.05	3.00	3.01
1955	NYSE	ARC	Fri, Nov 9, 2012	3.05	3.10	3.00	3.02
1954	NYSE	ARC	Thu, Nov 8, 2012	3.24	3.28	3.10	3.10
1953	NYSE	ARC	Wed, Nov 7, 2012	3.60	3.60	3.23	3.24
1952	NYSE	ARC	Tue, Nov 6, 2012	3.82	3.83	3.65	3.66
1951	NYSE	ARC	Mon, Nov 5, 2012	3.87	4.15	3.81	3.83
1950	NYSE	ARC	Fri, Nov 2, 2012	3.75	4.00	3.63	3.86
1949	NYSE	ARC	Thu, Nov 1, 2012	3.83	3.83	3.65	3.72
1948	NYSE	ARC	Wed, Oct 31, 2012	3.73	3.86	3.62	3.83
1947	NYSE	ARC	Fri, Oct 26, 2012	3.65	3.78	3.64	3.74
1946	NYSE	ARC	Thu, Oct 25, 2012	3.57	3.67	3.54	3.65
1945	NYSE	ARC	Wed, Oct 24, 2012	3.64	3.64	3.51	3.51
1944	NYSE	ARC	Tue, Oct 23, 2012	3.66	3.70	3.61	3.61
1943	NYSE	ARC	Mon, Oct 22, 2012	3.82	3.92	3.69	3.70
1942	NYSE	ARC	Fri, Oct 19, 2012	4.09	4.19	3.84	3.85
1941	NYSE	ARC	Thu, Oct 18, 2012	4.18	4.22	4.12	4.14
1940	NYSE	ARC	Wed, Oct 17, 2012	4.20	4.24	4.15	4.20
1939	NYSE	ARC	Tue, Oct 16, 2012	4.08	4.21	4.08	4.20
1938	NYSE	ARC	Mon, Oct 15, 2012	4.06	4.07	4.03	4.06
1937	NYSE	ARC	Fri, Oct 12, 2012	4.10	4.10	4.02	4.04
1936	NYSE	ARC	Thu, Oct 11, 2012	4.11	4.14	4.07	4.11
1935	NYSE	ARC	Wed, Oct 10, 2012	4.02	4.05	3.98	4.05
1934	NYSE	ARC	Tue, Oct 9, 2012	4.06	4.11	3.99	3.99
1933	NYSE	ARC	Mon, Oct 8, 2012	4.14	4.18	4.07	4.07
1932	NYSE	ARC	Fri, Oct 5, 2012	4.13	4.20	4.08	4.16
1931	NYSE	ARC	Thu, Oct 4, 2012	4.08	4.12	3.95	4.12
1930	NYSE	ARC	Wed, Oct 3, 2012	4.37	4.37	4.05	4.07
1929	NYSE	ARC	Tue, Oct 2, 2012	4.34	4.37	4.25	4.34
1928	NYSE	ARC	Mon, Oct 1, 2012	4.29	4.38	4.28	4.32
1927	NYSE	ARC	Fri, Sep 28, 2012	4.46	4.46	4.25	4.27
1926	NYSE	ARC	Thu, Sep 27, 2012	4.45	4.52	4.37	4.47
1925	NYSE	ARC	Wed, Sep 26, 2012	4.68	4.68	4.37	4.40
1924	NYSE	ARC	Tue, Sep 25, 2012	4.73	4.93	4.64	4.65
1923	NYSE	ARC	Mon, Sep 24, 2012	4.76	4.83	4.61	4.70
1922	NYSE	ARC	Fri, Sep 21, 2012	4.81	5.00	4.74	4.80
1921	NYSE	ARC	Thu, Sep 20, 2012	4.63	4.76	4.44	4.70
1920	NYSE	ARC	Wed, Sep 19, 2012	4.44	4.70	4.36	4.66
1919	NYSE	ARC	Tue, Sep 18, 2012	4.28	4.45	4.28	4.43
1918	NYSE	ARC	Mon, Sep 17, 2012	4.12	4.30	3.99	4.29
1917	NYSE	ARC	Fri, Sep 14, 2012	4.09	4.15	4.05	4.14
1916	NYSE	ARC	Thu, Sep 13, 2012	3.98	4.10	3.92	4.06
1915	NYSE	ARC	Wed, Sep 12, 2012	3.99	4.02	3.95	4.00
1914	NYSE	ARC	Tue, Sep 11, 2012	3.97	4.00	3.93	3.99
1913	NYSE	ARC	Mon, Sep 10, 2012	3.93	4.00	3.93	3.99
1912	NYSE	ARC	Fri, Sep 7, 2012	3.97	4.01	3.91	3.94
1911	NYSE	ARC	Thu, Sep 6, 2012	4.01	4.01	3.87	3.95
1910	NYSE	ARC	Wed, Sep 5, 2012	4.00	4.01	3.94	3.98
1909	NYSE	ARC	Tue, Sep 4, 2012	4.02	4.04	3.88	3.98
1908	NYSE	ARC	Fri, Aug 31, 2012	4.14	4.14	3.98	4.02
1907	NYSE	ARC	Thu, Aug 30, 2012	4.15	4.15	4.07	4.07
1906	NYSE	ARC	Wed, Aug 29, 2012	4.20	4.26	4.17	4.18
1905	NYSE	ARC	Tue, Aug 28, 2012	4.16	4.28	4.13	4.20
1904	NYSE	ARC	Mon, Aug 27, 2012	4.17	4.34	4.14	4.18
1903	NYSE	ARC	Fri, Aug 24, 2012	4.27	4.27	4.09	4.16
1902	NYSE	ARC	Thu, Aug 23, 2012	4.41	4.41	4.30	4.31
1901	NYSE	ARC	Wed, Aug 22, 2012	4.40	4.51	4.37	4.43
1900	NYSE	ARC	Tue, Aug 21, 2012	4.45	4.49	4.38	4.43
1899	NYSE	ARC	Mon, Aug 20, 2012	4.32	4.43	4.31	4.41
1898	NYSE	ARC	Fri, Aug 17, 2012	4.20	4.36	4.20	4.36
1897	NYSE	ARC	Thu, Aug 16, 2012	4.05	4.23	4.03	4.22
1896	NYSE	ARC	Wed, Aug 15, 2012	4.03	4.10	4.03	4.07
1895	NYSE	ARC	Tue, Aug 14, 2012	4.11	4.15	4.03	4.07
1894	NYSE	ARC	Mon, Aug 13, 2012	4.28	4.28	4.02	4.05
1893	NYSE	ARC	Fri, Aug 10, 2012	4.04	4.34	4.01	4.28
1892	NYSE	ARC	Thu, Aug 9, 2012	3.95	4.06	3.94	4.06
1891	NYSE	ARC	Wed, Aug 8, 2012	3.85	4.01	3.68	3.96
1890	NYSE	ARC	Tue, Aug 7, 2012	4.45	4.64	4.41	4.58
1889	NYSE	ARC	Mon, Aug 6, 2012	4.48	4.49	4.39	4.41
1888	NYSE	ARC	Fri, Aug 3, 2012	4.46	4.59	4.38	4.48
1887	NYSE	ARC	Thu, Aug 2, 2012	4.29	4.50	4.23	4.39
1886	NYSE	ARC	Wed, Aug 1, 2012	4.39	4.44	4.21	4.39
1885	NYSE	ARC	Tue, Jul 31, 2012	4.22	4.42	4.18	4.37
1884	NYSE	ARC	Mon, Jul 30, 2012	4.37	4.37	4.23	4.26
1883	NYSE	ARC	Fri, Jul 27, 2012	4.08	4.40	4.06	4.38
1882	NYSE	ARC	Thu, Jul 26, 2012	4.15	4.18	4.00	4.06
1881	NYSE	ARC	Wed, Jul 25, 2012	4.01	4.10	3.99	4.05
1880	NYSE	ARC	Tue, Jul 24, 2012	4.04	4.07	3.84	3.96
1879	NYSE	ARC	Mon, Jul 23, 2012	4.06	4.12	4.01	4.01
1878	NYSE	ARC	Fri, Jul 20, 2012	4.34	4.34	4.09	4.19
1877	NYSE	ARC	Thu, Jul 19, 2012	4.67	4.70	4.37	4.40
1876	NYSE	ARC	Wed, Jul 18, 2012	4.78	4.78	4.64	4.66
1875	NYSE	ARC	Tue, Jul 17, 2012	4.85	4.88	4.73	4.78
1874	NYSE	ARC	Mon, Jul 16, 2012	4.83	4.85	4.74	4.79
1873	NYSE	ARC	Fri, Jul 13, 2012	4.95	5.02	4.86	4.87
1872	NYSE	ARC	Thu, Jul 12, 2012	4.90	4.96	4.75	4.93
1871	NYSE	ARC	Wed, Jul 11, 2012	4.98	5.06	4.94	4.95
1870	NYSE	ARC	Tue, Jul 10, 2012	5.10	5.10	4.90	4.96
1869	NYSE	ARC	Mon, Jul 9, 2012	5.24	5.24	4.98	5.05
1868	NYSE	ARC	Fri, Jul 6, 2012	5.25	5.34	5.20	5.26
1867	NYSE	ARC	Thu, Jul 5, 2012	5.15	5.40	5.15	5.33
1866	NYSE	ARC	Tue, Jul 3, 2012	5.11	5.26	5.10	5.17
1865	NYSE	ARC	Mon, Jul 2, 2012	5.04	5.15	4.95	5.13
1864	NYSE	ARC	Fri, Jun 29, 2012	4.98	5.08	4.85	5.03
1863	NYSE	ARC	Thu, Jun 28, 2012	4.78	4.85	4.65	4.84
1862	NYSE	ARC	Wed, Jun 27, 2012	4.88	4.88	4.79	4.84
1861	NYSE	ARC	Tue, Jun 26, 2012	4.75	4.87	4.66	4.83
1860	NYSE	ARC	Mon, Jun 25, 2012	4.79	4.79	4.63	4.76
1859	NYSE	ARC	Fri, Jun 22, 2012	4.87	4.93	4.73	4.91
1858	NYSE	ARC	Thu, Jun 21, 2012	4.98	5.04	4.80	4.80
1857	NYSE	ARC	Wed, Jun 20, 2012	5.10	5.10	4.95	5.00
1856	NYSE	ARC	Tue, Jun 19, 2012	5.05	5.21	5.05	5.10
1855	NYSE	ARC	Mon, Jun 18, 2012	5.22	5.28	5.00	5.03
1854	NYSE	ARC	Fri, Jun 15, 2012	5.16	5.35	5.08	5.29
1853	NYSE	ARC	Thu, Jun 14, 2012	5.04	5.21	4.98	5.17
1852	NYSE	ARC	Wed, Jun 13, 2012	5.18	5.18	4.98	5.01
1851	NYSE	ARC	Tue, Jun 12, 2012	5.18	5.29	5.12	5.17
1850	NYSE	ARC	Fri, Jun 8, 2012	5.40	5.75	5.37	5.73
1849	NYSE	ARC	Thu, Jun 7, 2012	5.48	5.51	5.32	5.44
1848	NYSE	ARC	Wed, Jun 6, 2012	5.32	5.40	5.22	5.38
1847	NYSE	ARC	Tue, Jun 5, 2012	5.05	5.36	5.02	5.29
1846	NYSE	ARC	Mon, Jun 4, 2012	5.03	5.14	5.01	5.11
1845	NYSE	ARC	Fri, Jun 1, 2012	5.01	5.15	4.96	4.99
1844	NYSE	ARC	Thu, May 31, 2012	5.14	5.25	5.00	5.17
1843	NYSE	ARC	Wed, May 30, 2012	5.27	5.30	5.12	5.15
1842	NYSE	ARC	Tue, May 29, 2012	5.46	5.46	5.36	5.37
1841	NYSE	ARC	Fri, May 25, 2012	5.21	5.41	5.20	5.37
1840	NYSE	ARC	Thu, May 24, 2012	5.37	5.37	5.06	5.23
1839	NYSE	ARC	Wed, May 23, 2012	5.12	5.41	5.05	5.37
1838	NYSE	ARC	Tue, May 22, 2012	5.45	5.53	5.15	5.20
1837	NYSE	ARC	Mon, May 21, 2012	5.34	5.51	5.24	5.47
1836	NYSE	ARC	Fri, May 18, 2012	5.40	5.60	5.30	5.32
1835	NYSE	ARC	Thu, May 17, 2012	5.46	5.74	5.35	5.42
1834	NYSE	ARC	Wed, May 16, 2012	5.27	5.51	5.26	5.43
1833	NYSE	ARC	Tue, May 15, 2012	5.06	5.61	5.06	5.24
1832	NYSE	ARC	Mon, May 14, 2012	5.22	5.40	5.05	5.07
1831	NYSE	ARC	Fri, May 11, 2012	5.32	5.50	5.15	5.32
1830	NYSE	ARC	Thu, May 10, 2012	5.76	5.76	5.36	5.39
1829	NYSE	ARC	Wed, May 9, 2012	5.30	5.74	5.27	5.69
1828	NYSE	ARC	Tue, May 8, 2012	5.20	5.61	5.19	5.58
1827	NYSE	ARC	Mon, May 7, 2012	5.27	5.48	5.22	5.29
1826	NYSE	ARC	Fri, May 4, 2012	5.34	5.37	5.25	5.32
1825	NYSE	ARC	Thu, May 3, 2012	5.54	5.58	5.31	5.40
1824	NYSE	ARC	Wed, May 2, 2012	5.49	5.57	5.34	5.56
1823	NYSE	ARC	Tue, May 1, 2012	5.45	5.85	5.41	5.55
1822	NYSE	ARC	Mon, Apr 30, 2012	5.94	6.00	5.45	5.46
1821	NYSE	ARC	Fri, Apr 27, 2012	5.66	6.08	5.59	5.94
1820	NYSE	ARC	Thu, Apr 26, 2012	5.52	5.64	5.52	5.62
1819	NYSE	ARC	Wed, Apr 25, 2012	5.62	5.67	5.53	5.55
1818	NYSE	ARC	Tue, Apr 24, 2012	5.43	5.55	5.39	5.50
1817	NYSE	ARC	Mon, Apr 23, 2012	5.34	5.46	5.30	5.45
1816	NYSE	ARC	Fri, Apr 20, 2012	5.50	5.69	5.43	5.49
1815	NYSE	ARC	Thu, Apr 19, 2012	5.45	5.60	5.30	5.41
1814	NYSE	ARC	Wed, Apr 18, 2012	5.57	5.57	5.37	5.44
1813	NYSE	ARC	Tue, Apr 17, 2012	5.55	5.71	5.55	5.63
1812	NYSE	ARC	Mon, Apr 16, 2012	5.24	5.55	5.21	5.48
1811	NYSE	ARC	Fri, Apr 13, 2012	5.32	5.32	5.21	5.22
1810	NYSE	ARC	Thu, Apr 12, 2012	5.24	5.44	5.22	5.36
1809	NYSE	ARC	Wed, Apr 11, 2012	5.09	5.24	5.03	5.22
1808	NYSE	ARC	Tue, Apr 10, 2012	5.02	5.09	4.95	5.01
1807	NYSE	ARC	Mon, Apr 9, 2012	5.02	5.10	4.98	5.02
1806	NYSE	ARC	Thu, Apr 5, 2012	5.08	5.27	5.08	5.18
1805	NYSE	ARC	Wed, Apr 4, 2012	5.27	5.32	5.04	5.13
1804	NYSE	ARC	Tue, Apr 3, 2012	5.71	5.71	5.35	5.37
1803	NYSE	ARC	Mon, Apr 2, 2012	5.37	5.72	5.37	5.72
1802	NYSE	ARC	Fri, Mar 30, 2012	5.54	5.54	5.39	5.39
1801	NYSE	ARC	Thu, Mar 29, 2012	5.56	5.60	5.35	5.47
1800	NYSE	ARC	Wed, Mar 28, 2012	5.71	5.71	5.52	5.63
1799	NYSE	ARC	Tue, Mar 27, 2012	5.77	5.80	5.67	5.68
1798	NYSE	ARC	Mon, Mar 26, 2012	5.71	5.75	5.68	5.75
1797	NYSE	ARC	Fri, Mar 23, 2012	5.34	5.61	5.34	5.59
1796	NYSE	ARC	Thu, Mar 22, 2012	5.50	5.57	5.29	5.36
1795	NYSE	ARC	Wed, Mar 21, 2012	5.81	5.82	5.58	5.60
1794	NYSE	ARC	Tue, Mar 20, 2012	5.76	5.90	5.74	5.77
1793	NYSE	ARC	Mon, Mar 19, 2012	5.68	5.87	5.56	5.84
1792	NYSE	ARC	Fri, Mar 16, 2012	5.73	5.75	5.53	5.71
1791	NYSE	ARC	Thu, Mar 15, 2012	5.47	5.76	5.46	5.73
1790	NYSE	ARC	Wed, Mar 14, 2012	5.61	5.65	5.45	5.49
1789	NYSE	ARC	Tue, Mar 13, 2012	5.26	5.69	5.24	5.64
1788	NYSE	ARC	Mon, Mar 12, 2012	5.26	5.27	5.10	5.22
1787	NYSE	ARC	Fri, Mar 9, 2012	5.25	5.40	5.22	5.27
1786	NYSE	ARC	Thu, Mar 8, 2012	5.24	5.28	5.17	5.26
1785	NYSE	ARC	Wed, Mar 7, 2012	5.12	5.36	5.12	5.20
1784	NYSE	ARC	Tue, Mar 6, 2012	4.96	5.15	4.90	5.07
1783	NYSE	ARC	Mon, Mar 5, 2012	4.94	5.05	4.86	5.04
1782	NYSE	ARC	Fri, Mar 2, 2012	5.08	5.12	4.93	4.97
1781	NYSE	ARC	Thu, Mar 1, 2012	5.33	5.44	5.11	5.12
1780	NYSE	ARC	Wed, Feb 29, 2012	5.49	5.58	5.25	5.28
1779	NYSE	ARC	Tue, Feb 28, 2012	5.62	5.67	5.43	5.47
1778	NYSE	ARC	Mon, Feb 27, 2012	5.69	5.72	5.57	5.65
1777	NYSE	ARC	Fri, Feb 24, 2012	5.72	5.80	5.67	5.73
1776	NYSE	ARC	Thu, Feb 23, 2012	5.91	5.92	5.70	5.72
1775	NYSE	ARC	Wed, Feb 22, 2012	6.20	6.38	5.79	5.91
1774	NYSE	ARC	Tue, Feb 21, 2012	6.56	6.57	6.31	6.52
1773	NYSE	ARC	Fri, Feb 17, 2012	6.59	6.62	6.51	6.56
1772	NYSE	ARC	Thu, Feb 16, 2012	6.13	6.79	6.13	6.55
1771	NYSE	ARC	Wed, Feb 15, 2012	6.50	6.50	6.11	6.15
1770	NYSE	ARC	Tue, Feb 14, 2012	6.54	6.56	6.34	6.45
1769	NYSE	ARC	Mon, Feb 13, 2012	6.53	6.60	6.49	6.56
1768	NYSE	ARC	Fri, Feb 10, 2012	6.62	6.68	6.40	6.41
1767	NYSE	ARC	Thu, Feb 9, 2012	6.92	6.92	6.68	6.76
1766	NYSE	ARC	Wed, Feb 8, 2012	6.96	6.97	6.85	6.90
1765	NYSE	ARC	Tue, Feb 7, 2012	6.95	6.97	6.80	6.97
1764	NYSE	ARC	Mon, Feb 6, 2012	6.78	6.99	6.70	6.96
1763	NYSE	ARC	Fri, Feb 3, 2012	6.57	6.79	6.49	6.78
1762	NYSE	ARC	Thu, Feb 2, 2012	6.18	6.45	6.13	6.39
1761	NYSE	ARC	Wed, Feb 1, 2012	6.07	6.26	5.96	6.18
1760	NYSE	ARC	Tue, Jan 31, 2012	6.08	6.08	5.91	6.01
1759	NYSE	ARC	Mon, Jan 30, 2012	5.94	6.03	5.88	6.01
1758	NYSE	ARC	Fri, Jan 27, 2012	6.11	6.19	5.95	6.05
1757	NYSE	ARC	Thu, Jan 26, 2012	5.88	6.30	5.84	6.14
1756	NYSE	ARC	Wed, Jan 25, 2012	5.42	5.85	5.42	5.84
1755	NYSE	ARC	Tue, Jan 24, 2012	5.27	5.52	5.21	5.45
1754	NYSE	ARC	Mon, Jan 23, 2012	5.49	5.58	5.23	5.33
1753	NYSE	ARC	Fri, Jan 20, 2012	5.25	5.47	5.25	5.46
1752	NYSE	ARC	Thu, Jan 19, 2012	5.00	5.29	4.96	5.26
1751	NYSE	ARC	Wed, Jan 18, 2012	4.78	5.00	4.73	4.99
1750	NYSE	ARC	Tue, Jan 17, 2012	4.95	4.99	4.76	4.78
1749	NYSE	ARC	Fri, Jan 13, 2012	4.87	4.90	4.80	4.86
1748	NYSE	ARC	Thu, Jan 12, 2012	4.93	4.99	4.79	4.98
1747	NYSE	ARC	Wed, Jan 11, 2012	4.90	4.95	4.82	4.94
1746	NYSE	ARC	Tue, Jan 10, 2012	4.79	4.95	4.79	4.92
1745	NYSE	ARC	Mon, Jan 9, 2012	4.63	4.74	4.60	4.70
1744	NYSE	ARC	Fri, Jan 6, 2012	4.75	4.78	4.53	4.60
1743	NYSE	ARC	Thu, Jan 5, 2012	4.70	4.86	4.57	4.77
1742	NYSE	ARC	Wed, Jan 4, 2012	4.90	4.95	4.71	4.73
1741	NYSE	ARC	Tue, Jan 3, 2012	4.73	5.03	4.68	4.95
1740	NYSE	ARC	Fri, Dec 30, 2011	4.64	4.70	4.54	4.59
1739	NYSE	ARC	Thu, Dec 29, 2011	4.61	4.70	4.61	4.67
1738	NYSE	ARC	Wed, Dec 28, 2011	4.70	4.70	4.52	4.55
1737	NYSE	ARC	Tue, Dec 27, 2011	4.74	4.85	4.70	4.74
1736	NYSE	ARC	Fri, Dec 23, 2011	4.90	4.90	4.76	4.78
1735	NYSE	ARC	Thu, Dec 22, 2011	4.71	4.93	4.56	4.87
1734	NYSE	ARC	Wed, Dec 21, 2011	4.66	4.71	4.50	4.66
1733	NYSE	ARC	Tue, Dec 20, 2011	4.47	4.71	4.47	4.71
1732	NYSE	ARC	Mon, Dec 19, 2011	4.76	4.82	4.35	4.35
1731	NYSE	ARC	Fri, Dec 16, 2011	4.77	4.99	4.67	4.69
1730	NYSE	ARC	Thu, Dec 15, 2011	4.72	4.82	4.63	4.71
1729	NYSE	ARC	Wed, Dec 14, 2011	4.41	4.64	4.33	4.63
1728	NYSE	ARC	Tue, Dec 13, 2011	4.50	4.68	4.42	4.45
1727	NYSE	ARC	Mon, Dec 12, 2011	4.34	4.46	4.19	4.44
1726	NYSE	ARC	Fri, Dec 9, 2011	4.18	4.52	4.18	4.41
1725	NYSE	ARC	Thu, Dec 8, 2011	4.35	4.41	4.13	4.14
1724	NYSE	ARC	Wed, Dec 7, 2011	4.26	4.42	4.16	4.40
1723	NYSE	ARC	Tue, Dec 6, 2011	4.30	4.40	4.11	4.28
1722	NYSE	ARC	Mon, Dec 5, 2011	4.53	4.54	4.20	4.28
1721	NYSE	ARC	Fri, Dec 2, 2011	4.35	4.55	4.31	4.43
1720	NYSE	ARC	Thu, Dec 1, 2011	4.69	4.69	4.25	4.28
1719	NYSE	ARC	Wed, Nov 30, 2011	4.28	4.76	4.17	4.71
1718	NYSE	ARC	Tue, Nov 29, 2011	4.14	4.18	3.89	4.02
1717	NYSE	ARC	Mon, Nov 28, 2011	3.96	4.15	3.87	4.15
1716	NYSE	ARC	Fri, Nov 25, 2011	3.97	4.00	3.75	3.75
1715	NYSE	ARC	Wed, Nov 23, 2011	4.06	4.11	3.97	3.99
1714	NYSE	ARC	Tue, Nov 22, 2011	4.26	4.30	4.09	4.11
1713	NYSE	ARC	Mon, Nov 21, 2011	4.29	4.40	4.10	4.26
1712	NYSE	ARC	Fri, Nov 18, 2011	4.36	4.51	4.32	4.39
1711	NYSE	ARC	Thu, Nov 17, 2011	4.33	4.46	4.27	4.36
1710	NYSE	ARC	Wed, Nov 16, 2011	4.40	4.57	4.27	4.35
1709	NYSE	ARC	Tue, Nov 15, 2011	4.32	4.51	4.28	4.49
1708	NYSE	ARC	Mon, Nov 14, 2011	4.70	4.74	4.30	4.32
1707	NYSE	ARC	Fri, Nov 11, 2011	4.60	4.75	4.60	4.70
1706	NYSE	ARC	Thu, Nov 10, 2011	4.49	4.66	4.45	4.52
1705	NYSE	ARC	Wed, Nov 9, 2011	4.76	4.82	4.25	4.40
1704	NYSE	ARC	Tue, Nov 8, 2011	5.04	5.11	4.77	4.97
1703	NYSE	ARC	Mon, Nov 7, 2011	4.77	4.99	4.76	4.98
1702	NYSE	ARC	Fri, Nov 4, 2011	4.50	4.79	4.50	4.77
1701	NYSE	ARC	Thu, Nov 3, 2011	4.33	4.60	4.12	4.59
1700	NYSE	ARC	Wed, Nov 2, 2011	4.22	4.40	4.08	4.38
1699	NYSE	ARC	Tue, Nov 1, 2011	3.75	4.25	3.71	4.09
1698	NYSE	ARC	Mon, Oct 31, 2011	4.10	4.22	3.98	3.99
1697	NYSE	ARC	Fri, Oct 28, 2011	4.44	4.50	4.19	4.19
1696	NYSE	ARC	Thu, Oct 27, 2011	4.30	4.64	4.17	4.37
1695	NYSE	ARC	Wed, Oct 26, 2011	4.02	4.22	3.80	4.16
1694	NYSE	ARC	Tue, Oct 25, 2011	4.06	4.10	3.86	3.92
1693	NYSE	ARC	Mon, Oct 24, 2011	3.86	4.13	3.85	4.11
1692	NYSE	ARC	Fri, Oct 21, 2011	3.88	3.89	3.77	3.87
1691	NYSE	ARC	Thu, Oct 20, 2011	3.82	3.88	3.71	3.79
1690	NYSE	ARC	Wed, Oct 19, 2011	3.92	3.98	3.74	3.82
1689	NYSE	ARC	Tue, Oct 18, 2011	3.66	3.97	3.55	3.94
1688	NYSE	ARC	Mon, Oct 17, 2011	3.97	4.02	3.61	3.62
1687	NYSE	ARC	Fri, Oct 14, 2011	3.91	4.03	3.77	4.03
1686	NYSE	ARC	Thu, Oct 13, 2011	4.02	4.02	3.61	3.81
1685	NYSE	ARC	Wed, Oct 12, 2011	3.93	4.10	3.81	4.08
1684	NYSE	ARC	Tue, Oct 11, 2011	3.80	3.93	3.80	3.88
1683	NYSE	ARC	Mon, Oct 10, 2011	3.60	3.86	3.53	3.85
1682	NYSE	ARC	Fri, Oct 7, 2011	3.79	3.84	3.48	3.50
1681	NYSE	ARC	Thu, Oct 6, 2011	3.66	3.80	3.59	3.79
1680	NYSE	ARC	Wed, Oct 5, 2011	3.69	3.75	3.54	3.69
1679	NYSE	ARC	Tue, Oct 4, 2011	3.12	3.76	3.08	3.70
1678	NYSE	ARC	Mon, Oct 3, 2011	3.30	3.51	3.15	3.17
1677	NYSE	ARC	Fri, Sep 30, 2011	3.29	3.37	3.28	3.36
1676	NYSE	ARC	Thu, Sep 29, 2011	3.38	3.45	3.22	3.34
1675	NYSE	ARC	Wed, Sep 28, 2011	3.58	3.58	3.25	3.25
1674	NYSE	ARC	Tue, Sep 27, 2011	3.43	3.72	3.40	3.58
1673	NYSE	ARC	Mon, Sep 26, 2011	3.53	3.58	3.29	3.33
1672	NYSE	ARC	Fri, Sep 23, 2011	3.49	3.72	3.42	3.53
1671	NYSE	ARC	Thu, Sep 22, 2011	3.37	3.56	3.34	3.49
1670	NYSE	ARC	Wed, Sep 21, 2011	3.55	3.71	3.45	3.47
1669	NYSE	ARC	Tue, Sep 20, 2011	3.78	3.87	3.53	3.55
1668	NYSE	ARC	Mon, Sep 19, 2011	3.95	3.95	3.70	3.74
1667	NYSE	ARC	Fri, Sep 16, 2011	4.23	4.23	3.97	4.04
1666	NYSE	ARC	Thu, Sep 15, 2011	4.01	4.20	3.92	4.19
1665	NYSE	ARC	Wed, Sep 14, 2011	3.79	4.01	3.68	3.95
1664	NYSE	ARC	Tue, Sep 13, 2011	3.60	3.80	3.56	3.76
1663	NYSE	ARC	Mon, Sep 12, 2011	3.44	3.57	3.42	3.57
1662	NYSE	ARC	Fri, Sep 9, 2011	3.53	3.60	3.44	3.51
1661	NYSE	ARC	Thu, Sep 8, 2011	3.85	3.88	3.56	3.57
1660	NYSE	ARC	Wed, Sep 7, 2011	3.62	3.93	3.57	3.90
1659	NYSE	ARC	Tue, Sep 6, 2011	3.36	3.57	3.32	3.54
1658	NYSE	ARC	Fri, Sep 2, 2011	3.70	3.70	3.51	3.53
1657	NYSE	ARC	Thu, Sep 1, 2011	3.91	4.05	3.72	3.77
1656	NYSE	ARC	Wed, Aug 31, 2011	4.10	4.10	3.89	3.91
1655	NYSE	ARC	Tue, Aug 30, 2011	4.12	4.13	4.02	4.09
1654	NYSE	ARC	Mon, Aug 29, 2011	3.91	4.15	3.88	4.15
1653	NYSE	ARC	Fri, Aug 26, 2011	3.77	3.91	3.75	3.86
1652	NYSE	ARC	Thu, Aug 25, 2011	3.96	3.99	3.78	3.78
1651	NYSE	ARC	Wed, Aug 24, 2011	3.87	3.95	3.83	3.90
1650	NYSE	ARC	Tue, Aug 23, 2011	3.80	3.90	3.75	3.90
1649	NYSE	ARC	Mon, Aug 22, 2011	3.97	3.97	3.76	3.78
1648	NYSE	ARC	Fri, Aug 19, 2011	3.82	4.02	3.80	3.86
1647	NYSE	ARC	Thu, Aug 18, 2011	4.11	4.13	3.86	3.90
1646	NYSE	ARC	Wed, Aug 17, 2011	4.11	4.24	4.11	4.23
1645	NYSE	ARC	Tue, Aug 16, 2011	4.10	4.34	4.08	4.11
1644	NYSE	ARC	Mon, Aug 15, 2011	3.99	4.15	3.96	4.13
1643	NYSE	ARC	Fri, Aug 12, 2011	3.80	3.95	3.69	3.93
1642	NYSE	ARC	Thu, Aug 11, 2011	3.65	3.79	3.54	3.77
1641	NYSE	ARC	Wed, Aug 10, 2011	3.87	3.93	3.59	3.60
1640	NYSE	ARC	Tue, Aug 9, 2011	4.25	4.31	3.69	3.99
1639	NYSE	ARC	Mon, Aug 8, 2011	4.39	4.64	4.10	4.12
1638	NYSE	ARC	Fri, Aug 5, 2011	5.17	5.17	4.24	4.58
1637	NYSE	ARC	Thu, Aug 4, 2011	6.09	6.14	5.63	5.70
1636	NYSE	ARC	Wed, Aug 3, 2011	6.29	6.31	6.05	6.20
1635	NYSE	ARC	Tue, Aug 2, 2011	6.60	6.70	6.28	6.28
1634	NYSE	ARC	Mon, Aug 1, 2011	6.96	7.02	6.59	6.65
1633	NYSE	ARC	Fri, Jul 29, 2011	6.94	7.00	6.73	6.83
1632	NYSE	ARC	Thu, Jul 28, 2011	6.99	7.16	6.93	7.08
1631	NYSE	ARC	Wed, Jul 27, 2011	6.99	7.03	6.92	6.95
1630	NYSE	ARC	Tue, Jul 26, 2011	7.11	7.13	7.00	7.05
1629	NYSE	ARC	Mon, Jul 25, 2011	7.13	7.21	7.07	7.12
1628	NYSE	ARC	Fri, Jul 22, 2011	7.50	7.54	7.25	7.25
1627	NYSE	ARC	Thu, Jul 21, 2011	7.27	7.52	7.23	7.50
1626	NYSE	ARC	Wed, Jul 20, 2011	7.32	7.32	7.09	7.23
1625	NYSE	ARC	Tue, Jul 19, 2011	7.06	7.27	6.99	7.27
1624	NYSE	ARC	Mon, Jul 18, 2011	7.02	7.02	6.87	6.97
1623	NYSE	ARC	Fri, Jul 15, 2011	7.12	7.18	7.03	7.09
1622	NYSE	ARC	Thu, Jul 14, 2011	7.36	7.36	7.01	7.04
1621	NYSE	ARC	Wed, Jul 13, 2011	7.24	7.44	7.20	7.35
1620	NYSE	ARC	Tue, Jul 12, 2011	7.11	7.26	7.11	7.18
1619	NYSE	ARC	Mon, Jul 11, 2011	7.30	7.38	7.05	7.14
1618	NYSE	ARC	Fri, Jul 8, 2011	7.45	7.56	7.36	7.39
1617	NYSE	ARC	Thu, Jul 7, 2011	7.47	7.66	7.36	7.60
1616	NYSE	ARC	Wed, Jul 6, 2011	7.30	7.48	7.21	7.41
1615	NYSE	ARC	Tue, Jul 5, 2011	7.34	7.38	7.24	7.31
1614	NYSE	ARC	Fri, Jul 1, 2011	7.09	7.37	6.99	7.33
1613	NYSE	ARC	Thu, Jun 30, 2011	6.92	7.12	6.92	7.07
1612	NYSE	ARC	Wed, Jun 29, 2011	6.77	6.91	6.67	6.87
1611	NYSE	ARC	Tue, Jun 28, 2011	6.81	6.84	6.63	6.77
1610	NYSE	ARC	Mon, Jun 27, 2011	6.80	6.83	6.75	6.79
1609	NYSE	ARC	Fri, Jun 24, 2011	6.92	6.95	6.78	6.78
1608	NYSE	ARC	Thu, Jun 23, 2011	6.86	6.99	6.71	6.92
1607	NYSE	ARC	Wed, Jun 22, 2011	7.20	7.20	6.98	7.00
1606	NYSE	ARC	Tue, Jun 21, 2011	7.29	7.29	7.09	7.25
1605	NYSE	ARC	Mon, Jun 20, 2011	7.14	7.31	7.10	7.21
1604	NYSE	ARC	Fri, Jun 17, 2011	7.46	7.55	7.01	7.17
1603	NYSE	ARC	Thu, Jun 16, 2011	7.59	7.70	7.29	7.41
1602	NYSE	ARC	Wed, Jun 15, 2011	7.86	7.93	7.43	7.58
1601	NYSE	ARC	Tue, Jun 14, 2011	8.00	8.05	7.89	7.97
1600	NYSE	ARC	Mon, Jun 13, 2011	8.15	8.18	7.92	7.93
1599	NYSE	ARC	Fri, Jun 10, 2011	8.20	8.28	8.11	8.12
1598	NYSE	ARC	Thu, Jun 9, 2011	8.31	8.38	8.25	8.25
1597	NYSE	ARC	Wed, Jun 8, 2011	8.41	8.46	8.26	8.28
1596	NYSE	ARC	Tue, Jun 7, 2011	8.64	8.68	8.46	8.47
1595	NYSE	ARC	Mon, Jun 6, 2011	8.64	8.76	8.54	8.55
1594	NYSE	ARC	Fri, Jun 3, 2011	8.68	8.78	8.58	8.67
1593	NYSE	ARC	Thu, Jun 2, 2011	8.95	8.97	8.83	8.87
1592	NYSE	ARC	Wed, Jun 1, 2011	9.33	9.34	8.94	8.95
1591	NYSE	ARC	Tue, May 31, 2011	9.17	9.39	8.98	9.38
1590	NYSE	ARC	Fri, May 27, 2011	9.09	9.17	8.97	9.02
1589	NYSE	ARC	Thu, May 26, 2011	8.50	9.09	8.49	9.05
1588	NYSE	ARC	Wed, May 25, 2011	8.40	8.53	8.32	8.50
1587	NYSE	ARC	Tue, May 24, 2011	8.57	8.61	8.40	8.48
1586	NYSE	ARC	Mon, May 23, 2011	8.54	8.68	8.52	8.53
1585	NYSE	ARC	Fri, May 20, 2011	8.63	8.86	8.59	8.76
1584	NYSE	ARC	Thu, May 19, 2011	8.81	8.84	8.54	8.69
1583	NYSE	ARC	Wed, May 18, 2011	8.48	8.71	8.44	8.71
1582	NYSE	ARC	Tue, May 17, 2011	8.55	8.60	8.40	8.47
1581	NYSE	ARC	Mon, May 16, 2011	8.70	8.80	8.56	8.56
1580	NYSE	ARC	Fri, May 13, 2011	9.04	9.09	8.77	8.77
1579	NYSE	ARC	Thu, May 12, 2011	8.98	9.26	8.87	9.06
1578	NYSE	ARC	Wed, May 11, 2011	9.13	9.20	8.86	9.01
1577	NYSE	ARC	Tue, May 10, 2011	9.10	9.18	9.01	9.15
1576	NYSE	ARC	Mon, May 9, 2011	8.88	9.03	8.84	9.01
1575	NYSE	ARC	Fri, May 6, 2011	8.94	8.99	8.77	8.88
1574	NYSE	ARC	Thu, May 5, 2011	8.86	8.98	8.75	8.81
1573	NYSE	ARC	Wed, May 4, 2011	8.77	9.24	8.77	8.91
1572	NYSE	ARC	Tue, May 3, 2011	8.76	8.98	8.75	8.93
1571	NYSE	ARC	Mon, May 2, 2011	9.00	9.05	8.77	8.77
1570	NYSE	ARC	Fri, Apr 29, 2011	8.98	9.00	8.85	8.95
1569	NYSE	ARC	Thu, Apr 28, 2011	8.61	8.95	8.61	8.95
1568	NYSE	ARC	Wed, Apr 27, 2011	8.75	8.76	8.57	8.65
1567	NYSE	ARC	Tue, Apr 26, 2011	8.65	8.92	8.65	8.77
1566	NYSE	ARC	Mon, Apr 25, 2011	8.72	8.80	8.57	8.61
1565	NYSE	ARC	Thu, Apr 21, 2011	8.96	8.96	8.73	8.76
1564	NYSE	ARC	Wed, Apr 20, 2011	9.27	9.27	8.74	8.86
1563	NYSE	ARC	Tue, Apr 19, 2011	8.99	9.13	8.98	9.08
1562	NYSE	ARC	Mon, Apr 18, 2011	9.00	9.10	8.91	8.93
1561	NYSE	ARC	Fri, Apr 15, 2011	9.14	9.58	8.81	9.20
1560	NYSE	ARC	Thu, Apr 14, 2011	9.64	10.03	9.64	9.94
1559	NYSE	ARC	Wed, Apr 13, 2011	9.80	9.89	9.57	9.78
1558	NYSE	ARC	Tue, Apr 12, 2011	9.85	9.87	9.62	9.73
1557	NYSE	ARC	Mon, Apr 11, 2011	10.21	10.27	9.89	9.92
1556	NYSE	ARC	Fri, Apr 8, 2011	10.37	10.39	10.15	10.23
1555	NYSE	ARC	Thu, Apr 7, 2011	10.30	10.41	10.17	10.27
1554	NYSE	ARC	Wed, Apr 6, 2011	10.25	10.34	10.15	10.28
1553	NYSE	ARC	Tue, Apr 5, 2011	10.27	10.32	9.84	10.15
1552	NYSE	ARC	Mon, Apr 4, 2011	10.39	10.44	10.29	10.32
1551	NYSE	ARC	Fri, Apr 1, 2011	10.43	10.50	10.30	10.37
1550	NYSE	ARC	Thu, Mar 31, 2011	10.15	10.37	10.06	10.35
1549	NYSE	ARC	Wed, Mar 30, 2011	10.15	10.25	10.11	10.17
1548	NYSE	ARC	Tue, Mar 29, 2011	10.03	10.12	9.97	10.11
1547	NYSE	ARC	Mon, Mar 28, 2011	10.00	10.17	9.96	10.00
1546	NYSE	ARC	Fri, Mar 25, 2011	9.70	10.00	9.65	9.98
1545	NYSE	ARC	Thu, Mar 24, 2011	9.06	9.31	8.95	9.31
1544	NYSE	ARC	Wed, Mar 23, 2011	8.87	9.01	8.80	8.96
1543	NYSE	ARC	Tue, Mar 22, 2011	9.00	9.00	8.85	8.92
1542	NYSE	ARC	Mon, Mar 21, 2011	8.64	8.95	8.64	8.95
1541	NYSE	ARC	Fri, Mar 18, 2011	8.51	8.60	8.47	8.51
1540	NYSE	ARC	Thu, Mar 17, 2011	8.66	8.66	8.42	8.42
1539	NYSE	ARC	Wed, Mar 16, 2011	8.60	8.67	8.40	8.50
1538	NYSE	ARC	Tue, Mar 15, 2011	8.79	8.86	8.53	8.66
1537	NYSE	ARC	Mon, Mar 14, 2011	8.83	9.02	8.83	8.95
1536	NYSE	ARC	Fri, Mar 11, 2011	8.91	9.02	8.81	8.96
1535	NYSE	ARC	Thu, Mar 10, 2011	9.10	9.10	8.92	9.00
1534	NYSE	ARC	Wed, Mar 9, 2011	9.19	9.27	9.04	9.24
1533	NYSE	ARC	Tue, Mar 8, 2011	9.02	9.30	8.93	9.15
1532	NYSE	ARC	Mon, Mar 7, 2011	8.93	9.07	8.83	9.00
1531	NYSE	ARC	Fri, Mar 4, 2011	8.95	8.95	8.83	8.91
1530	NYSE	ARC	Thu, Mar 3, 2011	8.62	8.91	8.62	8.90
1529	NYSE	ARC	Wed, Mar 2, 2011	8.49	8.62	8.40	8.52
1528	NYSE	ARC	Tue, Mar 1, 2011	8.99	9.12	8.50	8.50
1527	NYSE	ARC	Mon, Feb 28, 2011	9.21	9.21	8.85	8.90
1526	NYSE	ARC	Fri, Feb 25, 2011	8.38	9.12	8.32	9.03
1525	NYSE	ARC	Thu, Feb 24, 2011	8.03	8.38	7.90	8.37
1524	NYSE	ARC	Wed, Feb 23, 2011	8.48	8.48	7.28	8.05
1523	NYSE	ARC	Tue, Feb 22, 2011	9.45	9.50	8.99	9.11
1522	NYSE	ARC	Fri, Feb 18, 2011	9.30	9.37	9.16	9.35
1521	NYSE	ARC	Thu, Feb 17, 2011	9.04	9.30	9.03	9.27
1520	NYSE	ARC	Wed, Feb 16, 2011	8.86	9.07	8.81	9.06
1519	NYSE	ARC	Tue, Feb 15, 2011	8.70	8.86	8.65	8.85
1518	NYSE	ARC	Mon, Feb 14, 2011	8.79	8.80	8.61	8.75
1517	NYSE	ARC	Fri, Feb 11, 2011	8.68	8.82	8.60	8.80
1516	NYSE	ARC	Thu, Feb 10, 2011	8.51	8.73	8.45	8.70
1515	NYSE	ARC	Wed, Feb 9, 2011	8.49	8.60	8.45	8.57
1514	NYSE	ARC	Tue, Feb 8, 2011	8.44	8.54	8.29	8.54
1513	NYSE	ARC	Mon, Feb 7, 2011	8.25	8.46	8.21	8.43
1512	NYSE	ARC	Fri, Feb 4, 2011	8.29	8.29	8.14	8.25
1511	NYSE	ARC	Thu, Feb 3, 2011	8.31	8.35	8.25	8.28
1510	NYSE	ARC	Wed, Feb 2, 2011	8.31	8.42	8.25	8.34
1509	NYSE	ARC	Tue, Feb 1, 2011	8.15	8.38	8.10	8.36
1508	NYSE	ARC	Mon, Jan 31, 2011	8.05	8.18	7.88	8.07
1507	NYSE	ARC	Fri, Jan 28, 2011	8.30	8.30	7.89	7.99
1506	NYSE	ARC	Thu, Jan 27, 2011	8.18	8.38	8.07	8.31
1505	NYSE	ARC	Wed, Jan 26, 2011	8.11	8.28	8.04	8.22
1504	NYSE	ARC	Tue, Jan 25, 2011	8.10	8.14	7.95	8.07
1503	NYSE	ARC	Mon, Jan 24, 2011	7.91	8.23	7.91	8.13
1502	NYSE	ARC	Fri, Jan 21, 2011	7.93	8.03	7.88	7.93
1501	NYSE	ARC	Thu, Jan 20, 2011	7.90	7.98	7.80	7.83
1500	NYSE	ARC	Wed, Jan 19, 2011	8.05	8.09	7.89	7.94
1499	NYSE	ARC	Tue, Jan 18, 2011	7.96	8.06	7.91	8.02
1498	NYSE	ARC	Fri, Jan 14, 2011	7.95	8.00	7.90	7.99
1497	NYSE	ARC	Thu, Jan 13, 2011	7.98	8.00	7.86	7.95
1496	NYSE	ARC	Wed, Jan 12, 2011	7.84	8.00	7.80	7.96
1495	NYSE	ARC	Tue, Jan 11, 2011	7.89	7.90	7.76	7.76
1494	NYSE	ARC	Mon, Jan 10, 2011	7.74	7.96	7.64	7.87
1493	NYSE	ARC	Fri, Jan 7, 2011	7.93	7.98	7.63	7.76
1492	NYSE	ARC	Thu, Jan 6, 2011	7.97	8.00	7.86	7.88
1491	NYSE	ARC	Wed, Jan 5, 2011	7.77	8.00	7.75	8.00
1490	NYSE	ARC	Tue, Jan 4, 2011	7.93	7.93	7.59	7.77
1489	NYSE	ARC	Mon, Jan 3, 2011	7.70	7.85	7.65	7.84
1488	NYSE	ARC	Fri, Dec 31, 2010	7.63	7.73	7.57	7.59
1487	NYSE	ARC	Thu, Dec 30, 2010	7.52	7.67	7.48	7.66
1486	NYSE	ARC	Wed, Dec 29, 2010	7.45	7.58	7.44	7.54
1485	NYSE	ARC	Tue, Dec 28, 2010	7.40	7.42	7.33	7.41
1484	NYSE	ARC	Mon, Dec 27, 2010	7.32	7.38	7.31	7.37
1483	NYSE	ARC	Thu, Dec 23, 2010	7.50	7.51	7.32	7.35
1482	NYSE	ARC	Wed, Dec 22, 2010	7.48	7.56	7.43	7.51
1481	NYSE	ARC	Tue, Dec 21, 2010	7.39	7.51	7.35	7.47
1480	NYSE	ARC	Mon, Dec 20, 2010	7.03	7.46	7.00	7.34
1479	NYSE	ARC	Fri, Dec 17, 2010	7.02	7.04	6.98	7.02
1478	NYSE	ARC	Thu, Dec 16, 2010	6.99	7.07	6.99	7.04
1477	NYSE	ARC	Wed, Dec 15, 2010	6.86	7.03	6.86	6.98
1476	NYSE	ARC	Tue, Dec 14, 2010	6.86	6.97	6.85	6.89
1475	NYSE	ARC	Mon, Dec 13, 2010	6.82	6.85	6.80	6.82
1474	NYSE	ARC	Fri, Dec 10, 2010	6.85	6.85	6.73	6.80
1473	NYSE	ARC	Thu, Dec 9, 2010	7.00	7.00	6.82	6.84
1472	NYSE	ARC	Wed, Dec 8, 2010	7.01	7.03	6.95	6.96
1471	NYSE	ARC	Tue, Dec 7, 2010	7.10	7.10	6.95	6.99
1470	NYSE	ARC	Mon, Dec 6, 2010	7.02	7.03	6.94	6.99
1469	NYSE	ARC	Fri, Dec 3, 2010	7.06	7.07	6.94	7.03
1468	NYSE	ARC	Thu, Dec 2, 2010	7.13	7.21	7.08	7.14
1467	NYSE	ARC	Wed, Dec 1, 2010	7.19	7.19	7.11	7.14
1466	NYSE	ARC	Tue, Nov 30, 2010	7.08	7.10	6.95	7.03
1465	NYSE	ARC	Mon, Nov 29, 2010	7.17	7.28	7.04	7.20
1464	NYSE	ARC	Fri, Nov 26, 2010	7.27	7.38	7.17	7.25
1463	NYSE	ARC	Wed, Nov 24, 2010	7.24	7.39	7.20	7.35
1462	NYSE	ARC	Tue, Nov 23, 2010	7.09	7.20	6.97	7.17
1461	NYSE	ARC	Mon, Nov 22, 2010	7.17	7.22	7.09	7.18
1460	NYSE	ARC	Fri, Nov 19, 2010	7.23	7.26	7.17	7.21
1459	NYSE	ARC	Thu, Nov 18, 2010	7.26	7.31	7.14	7.22
1458	NYSE	ARC	Wed, Nov 17, 2010	7.30	7.39	7.11	7.15
1457	NYSE	ARC	Tue, Nov 16, 2010	7.43	7.51	7.29	7.39
1456	NYSE	ARC	Mon, Nov 15, 2010	7.47	7.57	7.43	7.51
1455	NYSE	ARC	Fri, Nov 12, 2010	7.42	7.53	7.34	7.40
1454	NYSE	ARC	Thu, Nov 11, 2010	7.47	7.54	7.42	7.50
1453	NYSE	ARC	Wed, Nov 10, 2010	7.48	7.63	7.39	7.56
1452	NYSE	ARC	Tue, Nov 9, 2010	7.61	7.64	7.43	7.48
1451	NYSE	ARC	Mon, Nov 8, 2010	7.66	7.66	7.49	7.61
1450	NYSE	ARC	Fri, Nov 5, 2010	7.77	7.78	7.54	7.66
1449	NYSE	ARC	Thu, Nov 4, 2010	7.49	7.75	7.47	7.74
1448	NYSE	ARC	Wed, Nov 3, 2010	7.28	7.48	7.23	7.42
1447	NYSE	ARC	Tue, Nov 2, 2010	7.17	7.34	7.06	7.29
1446	NYSE	ARC	Mon, Nov 1, 2010	7.16	7.22	6.96	7.06
1445	NYSE	ARC	Fri, Oct 29, 2010	7.06	7.19	7.05	7.12
1444	NYSE	ARC	Thu, Oct 28, 2010	7.25	7.28	7.04	7.07
1443	NYSE	ARC	Wed, Oct 27, 2010	7.12	7.20	6.96	7.18
1442	NYSE	ARC	Tue, Oct 26, 2010	7.18	7.29	7.12	7.17
1441	NYSE	ARC	Mon, Oct 25, 2010	7.27	7.40	7.22	7.25
1440	NYSE	ARC	Fri, Oct 22, 2010	7.12	7.20	7.06	7.17
1439	NYSE	ARC	Thu, Oct 21, 2010	7.23	7.33	6.95	7.11
1438	NYSE	ARC	Wed, Oct 20, 2010	7.01	7.19	7.01	7.17
1437	NYSE	ARC	Tue, Oct 19, 2010	7.05	7.20	6.91	6.96
1436	NYSE	ARC	Mon, Oct 18, 2010	7.05	7.20	7.01	7.19
1435	NYSE	ARC	Fri, Oct 15, 2010	6.91	7.05	6.83	7.00
1434	NYSE	ARC	Thu, Oct 14, 2010	6.72	6.81	6.62	6.79
1433	NYSE	ARC	Wed, Oct 13, 2010	6.61	6.84	6.53	6.71
1432	NYSE	ARC	Tue, Oct 12, 2010	6.51	6.63	6.25	6.57
1431	NYSE	ARC	Mon, Oct 11, 2010	6.52	6.75	6.00	6.54
1430	NYSE	ARC	Fri, Oct 8, 2010	7.86	7.93	7.75	7.88
1429	NYSE	ARC	Thu, Oct 7, 2010	7.97	7.97	7.75	7.86
1428	NYSE	ARC	Wed, Oct 6, 2010	7.90	7.92	7.81	7.89
1427	NYSE	ARC	Tue, Oct 5, 2010	7.79	7.94	7.73	7.90
1426	NYSE	ARC	Mon, Oct 4, 2010	7.73	7.84	7.55	7.67
1425	NYSE	ARC	Fri, Oct 1, 2010	7.95	7.95	7.74	7.77
1424	NYSE	ARC	Thu, Sep 30, 2010	7.92	7.99	7.67	7.85
1423	NYSE	ARC	Wed, Sep 29, 2010	7.77	7.95	7.70	7.83
1422	NYSE	ARC	Tue, Sep 28, 2010	7.56	7.84	7.31	7.82
1421	NYSE	ARC	Mon, Sep 27, 2010	7.72	7.72	7.42	7.52
1420	NYSE	ARC	Fri, Sep 24, 2010	7.48	7.72	7.42	7.72
1419	NYSE	ARC	Thu, Sep 23, 2010	7.31	7.45	7.28	7.35
1418	NYSE	ARC	Wed, Sep 22, 2010	7.50	7.56	7.38	7.41
1417	NYSE	ARC	Tue, Sep 21, 2010	7.58	7.72	7.46	7.55
1416	NYSE	ARC	Mon, Sep 20, 2010	7.35	7.67	7.25	7.61
1415	NYSE	ARC	Fri, Sep 17, 2010	7.39	7.49	7.25	7.35
1414	NYSE	ARC	Thu, Sep 16, 2010	7.24	7.37	7.19	7.33
1413	NYSE	ARC	Wed, Sep 15, 2010	7.16	7.27	7.08	7.24
1412	NYSE	ARC	Tue, Sep 14, 2010	7.22	7.29	7.09	7.21
1411	NYSE	ARC	Mon, Sep 13, 2010	6.98	7.27	6.93	7.23
1410	NYSE	ARC	Fri, Sep 10, 2010	6.83	6.94	6.77	6.90
1409	NYSE	ARC	Thu, Sep 9, 2010	6.96	7.00	6.75	6.82
1408	NYSE	ARC	Wed, Sep 8, 2010	6.74	6.93	6.74	6.83
1407	NYSE	ARC	Tue, Sep 7, 2010	6.95	6.97	6.72	6.73
1406	NYSE	ARC	Fri, Sep 3, 2010	6.93	7.06	6.85	6.97
1405	NYSE	ARC	Thu, Sep 2, 2010	6.80	7.03	6.72	6.85
1404	NYSE	ARC	Wed, Sep 1, 2010	6.72	7.02	6.65	6.86
1403	NYSE	ARC	Tue, Aug 31, 2010	6.65	6.81	6.52	6.60
1402	NYSE	ARC	Mon, Aug 30, 2010	6.95	7.00	6.67	6.68
1401	NYSE	ARC	Fri, Aug 27, 2010	6.90	7.01	6.72	6.97
1400	NYSE	ARC	Thu, Aug 26, 2010	6.93	7.10	6.82	6.83
1399	NYSE	ARC	Wed, Aug 25, 2010	6.84	6.98	6.70	6.92
1398	NYSE	ARC	Tue, Aug 24, 2010	6.99	7.14	6.84	6.92
1397	NYSE	ARC	Mon, Aug 23, 2010	7.29	7.42	7.11	7.13
1396	NYSE	ARC	Fri, Aug 20, 2010	7.21	7.24	7.00	7.24
1395	NYSE	ARC	Thu, Aug 19, 2010	7.66	7.70	7.24	7.25
1394	NYSE	ARC	Wed, Aug 18, 2010	7.67	7.80	7.49	7.69
1393	NYSE	ARC	Tue, Aug 17, 2010	7.64	7.70	7.52	7.66
1392	NYSE	ARC	Mon, Aug 16, 2010	7.40	7.59	7.36	7.52
1391	NYSE	ARC	Fri, Aug 13, 2010	7.73	7.79	7.48	7.48
1390	NYSE	ARC	Thu, Aug 12, 2010	7.75	7.95	7.69	7.78
1389	NYSE	ARC	Wed, Aug 11, 2010	7.99	8.06	7.83	7.88
1388	NYSE	ARC	Tue, Aug 10, 2010	8.38	8.47	8.18	8.25
1387	NYSE	ARC	Mon, Aug 9, 2010	8.50	8.61	8.44	8.52
1386	NYSE	ARC	Fri, Aug 6, 2010	8.50	8.70	8.41	8.50
1385	NYSE	ARC	Thu, Aug 5, 2010	8.72	8.72	8.57	8.69
1384	NYSE	ARC	Wed, Aug 4, 2010	8.91	8.93	8.48	8.82
1383	NYSE	ARC	Tue, Aug 3, 2010	9.00	9.10	8.78	8.88
1382	NYSE	ARC	Mon, Aug 2, 2010	9.04	9.13	8.93	9.02
1381	NYSE	ARC	Fri, Jul 30, 2010	8.88	9.11	8.66	8.90
1380	NYSE	ARC	Thu, Jul 29, 2010	9.11	9.25	8.82	9.02
1379	NYSE	ARC	Wed, Jul 28, 2010	9.27	9.36	8.99	9.05
1378	NYSE	ARC	Tue, Jul 27, 2010	9.46	9.70	9.28	9.33
1377	NYSE	ARC	Mon, Jul 26, 2010	9.14	9.63	9.09	9.41
1376	NYSE	ARC	Fri, Jul 23, 2010	8.61	9.13	8.61	9.13
1375	NYSE	ARC	Thu, Jul 22, 2010	8.38	8.65	8.31	8.64
1374	NYSE	ARC	Wed, Jul 21, 2010	8.48	8.52	8.18	8.22
1373	NYSE	ARC	Tue, Jul 20, 2010	8.08	8.46	8.00	8.44
1372	NYSE	ARC	Mon, Jul 19, 2010	8.13	8.23	7.94	8.21
1371	NYSE	ARC	Fri, Jul 16, 2010	8.45	8.45	8.02	8.12
1370	NYSE	ARC	Thu, Jul 15, 2010	8.72	8.79	8.36	8.53
1369	NYSE	ARC	Wed, Jul 14, 2010	8.78	8.82	8.59	8.68
1368	NYSE	ARC	Tue, Jul 13, 2010	8.68	8.83	8.60	8.79
1367	NYSE	ARC	Mon, Jul 12, 2010	8.66	8.70	8.44	8.52
1366	NYSE	ARC	Fri, Jul 9, 2010	8.78	8.87	8.54	8.71
1365	NYSE	ARC	Thu, Jul 8, 2010	8.50	8.82	8.40	8.81
1364	NYSE	ARC	Wed, Jul 7, 2010	8.25	8.44	8.17	8.42
1363	NYSE	ARC	Tue, Jul 6, 2010	8.56	8.81	8.14	8.19
1362	NYSE	ARC	Fri, Jul 2, 2010	8.73	8.81	8.43	8.46
1361	NYSE	ARC	Thu, Jul 1, 2010	8.73	8.86	8.36	8.67
1360	NYSE	ARC	Wed, Jun 30, 2010	8.78	8.98	8.65	8.73
1359	NYSE	ARC	Tue, Jun 29, 2010	8.94	9.10	8.68	8.80
1358	NYSE	ARC	Mon, Jun 28, 2010	9.14	9.35	8.90	9.24
1357	NYSE	ARC	Fri, Jun 25, 2010	8.74	9.31	8.55	9.15
1356	NYSE	ARC	Thu, Jun 24, 2010	8.98	9.04	8.68	8.68
1355	NYSE	ARC	Wed, Jun 23, 2010	9.03	9.12	8.78	9.05
1354	NYSE	ARC	Tue, Jun 22, 2010	9.16	9.45	9.04	9.07
1353	NYSE	ARC	Mon, Jun 21, 2010	9.33	9.50	8.99	9.09
1352	NYSE	ARC	Fri, Jun 18, 2010	9.43	9.62	9.19	9.22
1351	NYSE	ARC	Thu, Jun 17, 2010	9.48	9.61	9.18	9.44
1350	NYSE	ARC	Wed, Jun 16, 2010	9.18	9.52	9.15	9.42
1349	NYSE	ARC	Tue, Jun 15, 2010	8.74	9.36	8.62	9.31
1348	NYSE	ARC	Mon, Jun 14, 2010	9.09	9.09	8.56	8.63
1347	NYSE	ARC	Fri, Jun 11, 2010	8.81	9.09	8.69	8.96
1346	NYSE	ARC	Thu, Jun 10, 2010	8.70	8.99	8.62	8.98
1345	NYSE	ARC	Wed, Jun 9, 2010	8.62	8.85	8.39	8.52
1344	NYSE	ARC	Tue, Jun 8, 2010	8.63	8.68	8.30	8.51
1343	NYSE	ARC	Mon, Jun 7, 2010	8.98	9.09	8.59	8.61
1342	NYSE	ARC	Fri, Jun 4, 2010	9.79	9.79	8.92	8.96
1341	NYSE	ARC	Thu, Jun 3, 2010	9.79	10.01	9.74	9.97
1340	NYSE	ARC	Wed, Jun 2, 2010	9.35	9.85	9.16	9.85
1339	NYSE	ARC	Tue, Jun 1, 2010	9.57	9.63	9.29	9.30
1338	NYSE	ARC	Fri, May 28, 2010	9.86	10.00	9.45	9.59
1337	NYSE	ARC	Thu, May 27, 2010	9.46	9.87	9.40	9.86
1336	NYSE	ARC	Wed, May 26, 2010	9.18	9.43	9.10	9.19
1335	NYSE	ARC	Tue, May 25, 2010	9.07	9.17	8.89	9.13
1334	NYSE	ARC	Mon, May 24, 2010	9.23	9.44	9.07	9.30
1333	NYSE	ARC	Fri, May 21, 2010	9.01	9.35	8.92	9.27
1332	NYSE	ARC	Thu, May 20, 2010	9.42	9.44	9.02	9.15
1331	NYSE	ARC	Wed, May 19, 2010	9.79	9.88	9.44	9.69
1330	NYSE	ARC	Tue, May 18, 2010	10.21	10.39	9.78	9.83
1329	NYSE	ARC	Mon, May 17, 2010	10.16	10.57	9.98	10.13
1328	NYSE	ARC	Fri, May 14, 2010	10.27	10.27	9.99	10.13
1327	NYSE	ARC	Thu, May 13, 2010	10.55	10.80	10.32	10.42
1326	NYSE	ARC	Wed, May 12, 2010	10.39	10.74	10.38	10.63
1325	NYSE	ARC	Tue, May 11, 2010	10.12	10.51	10.10	10.34
1324	NYSE	ARC	Mon, May 10, 2010	10.14	10.30	9.94	10.24
1323	NYSE	ARC	Fri, May 7, 2010	9.55	9.99	9.43	9.61
1322	NYSE	ARC	Thu, May 6, 2010	9.57	9.75	9.25	9.55
1321	NYSE	ARC	Wed, May 5, 2010	9.69	10.02	9.21	9.68
1320	NYSE	ARC	Tue, May 4, 2010	10.00	10.01	9.65	9.81
1319	NYSE	ARC	Mon, May 3, 2010	10.01	10.26	9.91	10.19
1318	NYSE	ARC	Fri, Apr 30, 2010	10.28	10.28	9.99	9.99
1317	NYSE	ARC	Thu, Apr 29, 2010	10.06	10.32	9.78	10.31
1316	NYSE	ARC	Wed, Apr 28, 2010	10.63	10.66	9.98	9.99
1315	NYSE	ARC	Tue, Apr 27, 2010	10.82	11.00	10.51	10.57
1314	NYSE	ARC	Mon, Apr 26, 2010	10.89	11.31	10.80	10.87
1313	NYSE	ARC	Fri, Apr 23, 2010	10.28	10.90	10.18	10.79
1312	NYSE	ARC	Thu, Apr 22, 2010	9.91	10.30	9.78	10.30
1311	NYSE	ARC	Wed, Apr 21, 2010	9.92	10.07	9.81	10.00
1310	NYSE	ARC	Tue, Apr 20, 2010	9.92	10.21	9.82	9.92
1309	NYSE	ARC	Mon, Apr 19, 2010	9.99	10.00	9.55	9.89
1308	NYSE	ARC	Fri, Apr 16, 2010	10.40	10.50	9.95	10.00
1307	NYSE	ARC	Thu, Apr 15, 2010	10.24	10.50	10.17	10.41
1306	NYSE	ARC	Wed, Apr 14, 2010	9.81	10.28	9.77	10.27
1305	NYSE	ARC	Tue, Apr 13, 2010	9.51	9.78	9.48	9.76
1304	NYSE	ARC	Mon, Apr 12, 2010	9.55	9.76	9.40	9.57
1303	NYSE	ARC	Fri, Apr 9, 2010	9.32	9.75	9.30	9.44
1302	NYSE	ARC	Thu, Apr 8, 2010	9.11	9.34	9.06	9.30
1301	NYSE	ARC	Wed, Apr 7, 2010	9.15	9.19	9.05	9.18
1300	NYSE	ARC	Tue, Apr 6, 2010	9.14	9.19	9.04	9.14
1299	NYSE	ARC	Mon, Apr 5, 2010	9.00	9.20	8.91	9.15
1298	NYSE	ARC	Thu, Apr 1, 2010	8.98	9.17	8.95	9.00
1297	NYSE	ARC	Wed, Mar 31, 2010	9.04	9.16	8.93	8.97
1296	NYSE	ARC	Tue, Mar 30, 2010	8.30	9.10	8.30	9.07
1295	NYSE	ARC	Mon, Mar 29, 2010	8.29	8.45	8.21	8.27
1294	NYSE	ARC	Fri, Mar 26, 2010	8.17	8.40	8.11	8.29
1293	NYSE	ARC	Thu, Mar 25, 2010	8.05	8.44	7.98	8.18
1292	NYSE	ARC	Wed, Mar 24, 2010	8.01	8.12	7.91	8.02
1291	NYSE	ARC	Tue, Mar 23, 2010	8.13	8.13	7.93	8.02
1290	NYSE	ARC	Mon, Mar 22, 2010	7.88	8.15	7.85	8.10
1289	NYSE	ARC	Fri, Mar 19, 2010	8.14	8.14	7.78	7.96
1288	NYSE	ARC	Thu, Mar 18, 2010	8.03	8.17	8.00	8.09
1287	NYSE	ARC	Wed, Mar 17, 2010	8.00	8.14	7.97	8.07
1286	NYSE	ARC	Tue, Mar 16, 2010	7.84	7.98	7.84	7.98
1285	NYSE	ARC	Mon, Mar 15, 2010	7.76	7.85	7.64	7.84
1284	NYSE	ARC	Fri, Mar 12, 2010	7.80	7.80	7.60	7.75
1283	NYSE	ARC	Thu, Mar 11, 2010	7.86	7.87	7.62	7.79
1282	NYSE	ARC	Wed, Mar 10, 2010	7.79	7.93	7.74	7.88
1281	NYSE	ARC	Tue, Mar 9, 2010	7.67	7.89	7.62	7.77
1280	NYSE	ARC	Mon, Mar 8, 2010	7.44	7.73	7.39	7.66
1279	NYSE	ARC	Fri, Mar 5, 2010	7.32	7.45	7.27	7.40
1278	NYSE	ARC	Thu, Mar 4, 2010	7.26	7.36	7.19	7.30
1277	NYSE	ARC	Wed, Mar 3, 2010	7.25	7.33	7.16	7.22
1276	NYSE	ARC	Tue, Mar 2, 2010	7.30	7.32	7.19	7.24
1275	NYSE	ARC	Mon, Mar 1, 2010	7.21	7.40	7.17	7.28
1274	NYSE	ARC	Fri, Feb 26, 2010	7.27	7.33	7.16	7.16
1273	NYSE	ARC	Thu, Feb 25, 2010	7.14	7.36	6.98	7.29
1272	NYSE	ARC	Wed, Feb 24, 2010	7.21	7.45	7.17	7.22
1271	NYSE	ARC	Tue, Feb 23, 2010	7.33	7.39	7.11	7.14
1270	NYSE	ARC	Mon, Feb 22, 2010	7.18	7.34	7.17	7.32
1269	NYSE	ARC	Fri, Feb 19, 2010	7.26	7.27	7.08	7.14
1268	NYSE	ARC	Thu, Feb 18, 2010	7.17	7.28	7.09	7.26
1267	NYSE	ARC	Wed, Feb 17, 2010	7.25	7.25	7.07	7.17
1266	NYSE	ARC	Tue, Feb 16, 2010	6.95	7.18	6.87	7.17
1265	NYSE	ARC	Fri, Feb 12, 2010	6.82	6.92	6.69	6.87
1264	NYSE	ARC	Thu, Feb 11, 2010	6.73	6.94	6.63	6.85
1263	NYSE	ARC	Wed, Feb 10, 2010	6.78	6.91	6.55	6.75
1262	NYSE	ARC	Tue, Feb 9, 2010	6.77	6.85	6.67	6.84
1261	NYSE	ARC	Mon, Feb 8, 2010	6.82	6.82	6.59	6.67
1260	NYSE	ARC	Fri, Feb 5, 2010	6.80	6.86	6.56	6.78
1259	NYSE	ARC	Thu, Feb 4, 2010	6.97	7.03	6.75	6.79
1258	NYSE	ARC	Wed, Feb 3, 2010	6.96	7.07	6.82	7.00
1257	NYSE	ARC	Tue, Feb 2, 2010	7.10	7.11	6.82	7.00
1256	NYSE	ARC	Mon, Feb 1, 2010	7.08	7.22	6.99	7.11
1255	NYSE	ARC	Fri, Jan 29, 2010	7.27	7.40	7.00	7.03
1254	NYSE	ARC	Thu, Jan 28, 2010	7.09	7.73	6.86	7.21
1253	NYSE	ARC	Wed, Jan 27, 2010	6.59	6.74	6.53	6.72
1252	NYSE	ARC	Tue, Jan 26, 2010	6.53	6.77	6.50	6.60
1251	NYSE	ARC	Mon, Jan 25, 2010	6.59	6.71	6.43	6.57
1250	NYSE	ARC	Fri, Jan 22, 2010	6.56	6.72	6.50	6.53
1249	NYSE	ARC	Thu, Jan 21, 2010	6.89	7.00	6.56	6.59
1248	NYSE	ARC	Wed, Jan 20, 2010	7.03	7.07	6.78	6.89
1247	NYSE	ARC	Tue, Jan 19, 2010	6.81	7.11	6.77	7.10
1246	NYSE	ARC	Fri, Jan 15, 2010	7.18	7.27	6.73	6.78
1245	NYSE	ARC	Thu, Jan 14, 2010	7.30	7.49	7.20	7.22
1244	NYSE	ARC	Wed, Jan 13, 2010	7.36	7.44	7.20	7.35
1243	NYSE	ARC	Tue, Jan 12, 2010	7.42	7.46	7.27	7.31
1242	NYSE	ARC	Mon, Jan 11, 2010	7.45	7.50	7.32	7.45
1241	NYSE	ARC	Fri, Jan 8, 2010	7.40	7.40	7.29	7.39
1240	NYSE	ARC	Thu, Jan 7, 2010	7.40	7.47	7.23	7.34
1239	NYSE	ARC	Wed, Jan 6, 2010	7.33	7.45	7.25	7.40
1238	NYSE	ARC	Tue, Jan 5, 2010	7.39	7.50	7.25	7.34
1237	NYSE	ARC	Mon, Jan 4, 2010	7.13	7.36	7.02	7.35
1236	NYSE	ARC	Thu, Dec 31, 2009	7.08	7.15	7.01	7.01
1235	NYSE	ARC	Wed, Dec 30, 2009	7.18	7.26	7.00	7.06
1234	NYSE	ARC	Tue, Dec 29, 2009	6.95	7.21	6.91	7.20
1233	NYSE	ARC	Mon, Dec 28, 2009	7.06	7.26	6.88	6.91
1232	NYSE	ARC	Thu, Dec 24, 2009	6.99	7.06	6.90	7.06
1231	NYSE	ARC	Wed, Dec 23, 2009	6.80	6.97	6.77	6.91
1230	NYSE	ARC	Tue, Dec 22, 2009	6.68	6.77	6.55	6.74
1229	NYSE	ARC	Mon, Dec 21, 2009	6.42	6.68	6.34	6.65
1228	NYSE	ARC	Fri, Dec 18, 2009	6.48	6.65	6.17	6.36
1227	NYSE	ARC	Thu, Dec 17, 2009	6.38	6.45	6.26	6.38
1226	NYSE	ARC	Wed, Dec 16, 2009	6.24	6.52	6.23	6.34
1225	NYSE	ARC	Tue, Dec 15, 2009	6.17	6.23	6.06	6.13
1224	NYSE	ARC	Mon, Dec 14, 2009	5.94	6.18	5.90	6.16
1223	NYSE	ARC	Fri, Dec 11, 2009	5.55	5.86	5.51	5.86
1222	NYSE	ARC	Thu, Dec 10, 2009	5.68	5.75	5.51	5.54
1221	NYSE	ARC	Wed, Dec 9, 2009	5.61	5.67	5.51	5.65
1220	NYSE	ARC	Tue, Dec 8, 2009	5.69	5.73	5.59	5.62
1219	NYSE	ARC	Mon, Dec 7, 2009	5.63	5.76	5.56	5.75
1218	NYSE	ARC	Fri, Dec 4, 2009	5.57	5.70	5.11	5.65
1217	NYSE	ARC	Thu, Dec 3, 2009	5.71	5.82	5.54	5.57
1216	NYSE	ARC	Wed, Dec 2, 2009	5.68	5.80	5.60	5.70
1215	NYSE	ARC	Tue, Dec 1, 2009	5.61	5.76	5.53	5.69
1214	NYSE	ARC	Mon, Nov 30, 2009	5.68	5.72	5.43	5.56
1213	NYSE	ARC	Fri, Nov 27, 2009	5.77	5.81	5.65	5.69
1212	NYSE	ARC	Wed, Nov 25, 2009	6.01	6.03	5.85	5.87
1211	NYSE	ARC	Tue, Nov 24, 2009	6.06	6.10	5.95	6.00
1210	NYSE	ARC	Mon, Nov 23, 2009	6.02	6.24	5.99	6.09
1209	NYSE	ARC	Fri, Nov 20, 2009	5.87	5.95	5.75	5.92
1208	NYSE	ARC	Thu, Nov 19, 2009	5.90	6.02	5.82	5.89
1207	NYSE	ARC	Wed, Nov 18, 2009	6.21	6.22	5.79	5.95
1206	NYSE	ARC	Tue, Nov 17, 2009	6.25	6.25	6.13	6.19
1205	NYSE	ARC	Mon, Nov 16, 2009	6.20	6.30	6.18	6.28
1204	NYSE	ARC	Fri, Nov 13, 2009	6.14	6.21	6.03	6.15
1203	NYSE	ARC	Thu, Nov 12, 2009	6.15	6.60	6.04	6.10
1202	NYSE	ARC	Wed, Nov 11, 2009	6.16	6.36	6.09	6.17
1201	NYSE	ARC	Tue, Nov 10, 2009	6.12	6.23	6.01	6.10
1200	NYSE	ARC	Mon, Nov 9, 2009	6.29	6.29	6.17	6.22
1199	NYSE	ARC	Fri, Nov 6, 2009	6.29	6.63	6.22	6.26
1198	NYSE	ARC	Thu, Nov 5, 2009	5.58	5.83	5.58	5.70
1197	NYSE	ARC	Wed, Nov 4, 2009	5.78	5.80	5.53	5.56
1196	NYSE	ARC	Tue, Nov 3, 2009	5.70	5.81	5.60	5.75
1195	NYSE	ARC	Mon, Nov 2, 2009	6.00	6.00	5.69	5.75
1194	NYSE	ARC	Fri, Oct 30, 2009	5.95	6.10	5.93	6.00
1193	NYSE	ARC	Thu, Oct 29, 2009	6.15	6.17	5.91	6.01
1192	NYSE	ARC	Wed, Oct 28, 2009	6.48	6.52	6.09	6.11
1191	NYSE	ARC	Tue, Oct 27, 2009	6.72	6.72	6.48	6.51
1190	NYSE	ARC	Mon, Oct 26, 2009	6.77	6.93	6.57	6.59
1189	NYSE	ARC	Fri, Oct 23, 2009	6.99	7.09	6.72	6.78
1188	NYSE	ARC	Thu, Oct 22, 2009	7.02	7.20	6.85	6.99
1187	NYSE	ARC	Wed, Oct 21, 2009	7.19	7.37	6.96	7.03
1186	NYSE	ARC	Tue, Oct 20, 2009	7.33	7.43	7.19	7.20
1185	NYSE	ARC	Mon, Oct 19, 2009	7.25	7.45	7.20	7.30
1184	NYSE	ARC	Fri, Oct 16, 2009	7.23	7.37	7.10	7.24
1183	NYSE	ARC	Thu, Oct 15, 2009	7.18	7.37	7.02	7.30
1182	NYSE	ARC	Wed, Oct 14, 2009	7.05	7.26	7.05	7.25
1181	NYSE	ARC	Tue, Oct 13, 2009	7.09	7.16	6.93	7.09
1180	NYSE	ARC	Mon, Oct 12, 2009	7.21	7.24	7.01	7.13
1179	NYSE	ARC	Fri, Oct 9, 2009	7.32	7.40	6.97	7.02
1178	NYSE	ARC	Thu, Oct 8, 2009	7.48	7.59	7.33	7.34
1177	NYSE	ARC	Wed, Oct 7, 2009	7.80	7.95	7.31	7.41
1176	NYSE	ARC	Tue, Oct 6, 2009	8.88	8.90	7.55	7.97
1175	NYSE	ARC	Mon, Oct 5, 2009	9.37	9.74	9.34	9.73
1174	NYSE	ARC	Fri, Oct 2, 2009	9.25	9.49	9.25	9.36
1173	NYSE	ARC	Thu, Oct 1, 2009	9.52	9.56	9.29	9.34
1172	NYSE	ARC	Wed, Sep 30, 2009	9.51	9.56	9.10	9.52
1171	NYSE	ARC	Tue, Sep 29, 2009	9.59	9.86	9.46	9.53
1170	NYSE	ARC	Mon, Sep 28, 2009	9.19	9.64	9.06	9.61
1169	NYSE	ARC	Fri, Sep 25, 2009	9.14	9.26	9.00	9.16
1168	NYSE	ARC	Thu, Sep 24, 2009	9.51	9.58	9.06	9.14
1167	NYSE	ARC	Wed, Sep 23, 2009	9.89	9.89	9.52	9.52
1166	NYSE	ARC	Tue, Sep 22, 2009	9.61	10.12	9.57	9.90
1165	NYSE	ARC	Mon, Sep 21, 2009	9.55	9.80	9.52	9.56
1164	NYSE	ARC	Fri, Sep 18, 2009	9.45	9.65	9.28	9.63
1163	NYSE	ARC	Thu, Sep 17, 2009	9.53	9.65	9.32	9.43
1162	NYSE	ARC	Wed, Sep 16, 2009	9.54	9.60	9.38	9.51
1161	NYSE	ARC	Tue, Sep 15, 2009	9.49	9.56	9.31	9.54
1160	NYSE	ARC	Mon, Sep 14, 2009	9.25	9.57	9.21	9.50
1159	NYSE	ARC	Fri, Sep 11, 2009	9.42	9.60	9.25	9.31
1158	NYSE	ARC	Thu, Sep 10, 2009	9.16	9.40	8.93	9.39
1157	NYSE	ARC	Wed, Sep 9, 2009	8.71	9.24	8.58	9.14
1156	NYSE	ARC	Tue, Sep 8, 2009	8.87	8.87	8.65	8.71
1155	NYSE	ARC	Fri, Sep 4, 2009	8.53	8.80	8.40	8.79
1154	NYSE	ARC	Thu, Sep 3, 2009	8.61	8.73	8.24	8.53
1153	NYSE	ARC	Wed, Sep 2, 2009	8.70	8.73	8.43	8.53
1152	NYSE	ARC	Tue, Sep 1, 2009	8.95	8.97	8.56	8.75
1151	NYSE	ARC	Mon, Aug 31, 2009	9.20	9.24	9.02	9.14
1150	NYSE	ARC	Fri, Aug 28, 2009	9.37	9.43	9.24	9.30
1149	NYSE	ARC	Thu, Aug 27, 2009	9.33	9.39	8.99	9.33
1148	NYSE	ARC	Wed, Aug 26, 2009	9.32	9.38	9.25	9.35
1147	NYSE	ARC	Tue, Aug 25, 2009	9.38	9.38	9.26	9.32
1146	NYSE	ARC	Mon, Aug 24, 2009	9.68	9.88	9.18	9.31
1145	NYSE	ARC	Fri, Aug 21, 2009	9.40	9.88	9.40	9.63
1144	NYSE	ARC	Thu, Aug 20, 2009	8.97	9.29	8.89	9.28
1143	NYSE	ARC	Wed, Aug 19, 2009	8.96	9.06	8.84	8.96
1142	NYSE	ARC	Tue, Aug 18, 2009	8.74	9.28	8.59	9.03
1141	NYSE	ARC	Mon, Aug 17, 2009	8.89	9.05	8.66	8.72
1140	NYSE	ARC	Fri, Aug 14, 2009	9.71	9.75	8.99	9.11
1139	NYSE	ARC	Thu, Aug 13, 2009	9.71	9.79	9.40	9.75
1138	NYSE	ARC	Wed, Aug 12, 2009	9.54	9.89	9.45	9.71
1137	NYSE	ARC	Tue, Aug 11, 2009	9.67	9.76	9.34	9.52
1136	NYSE	ARC	Mon, Aug 10, 2009	10.08	10.19	9.66	9.77
1135	NYSE	ARC	Fri, Aug 7, 2009	9.41	10.21	9.41	10.11
1134	NYSE	ARC	Thu, Aug 6, 2009	9.54	9.97	9.50	9.70
1133	NYSE	ARC	Wed, Aug 5, 2009	9.51	9.75	9.25	9.54
1132	NYSE	ARC	Tue, Aug 4, 2009	9.19	9.60	9.07	9.57
1131	NYSE	ARC	Mon, Aug 3, 2009	8.83	9.23	8.61	9.22
1130	NYSE	ARC	Fri, Jul 31, 2009	8.57	8.81	8.51	8.65
1129	NYSE	ARC	Thu, Jul 30, 2009	8.45	8.75	8.41	8.63
1128	NYSE	ARC	Wed, Jul 29, 2009	8.35	8.45	8.25	8.34
1127	NYSE	ARC	Tue, Jul 28, 2009	8.16	8.51	8.09	8.45
1126	NYSE	ARC	Mon, Jul 27, 2009	7.82	8.18	7.82	8.16
1125	NYSE	ARC	Fri, Jul 24, 2009	7.69	7.82	7.60	7.82
1124	NYSE	ARC	Thu, Jul 23, 2009	7.68	7.88	7.59	7.76
1123	NYSE	ARC	Wed, Jul 22, 2009	7.81	7.90	7.59	7.73
1122	NYSE	ARC	Tue, Jul 21, 2009	7.93	7.99	7.52	7.82
1121	NYSE	ARC	Mon, Jul 20, 2009	8.10	8.20	7.77	7.92
1120	NYSE	ARC	Fri, Jul 17, 2009	8.19	8.33	7.95	7.99
1119	NYSE	ARC	Thu, Jul 16, 2009	8.20	8.27	7.97	8.21
1118	NYSE	ARC	Wed, Jul 15, 2009	7.62	8.21	7.57	8.21
1117	NYSE	ARC	Tue, Jul 14, 2009	7.40	7.53	7.30	7.53
1116	NYSE	ARC	Mon, Jul 13, 2009	7.74	7.76	7.20	7.44
1115	NYSE	ARC	Fri, Jul 10, 2009	7.63	7.83	7.58	7.75
1114	NYSE	ARC	Thu, Jul 9, 2009	7.88	7.91	7.60	7.69
1113	NYSE	ARC	Wed, Jul 8, 2009	7.76	7.90	7.70	7.86
1112	NYSE	ARC	Tue, Jul 7, 2009	7.84	7.88	7.55	7.75
1111	NYSE	ARC	Mon, Jul 6, 2009	8.02	8.10	7.64	7.86
1110	NYSE	ARC	Thu, Jul 2, 2009	8.61	8.61	8.02	8.07
1109	NYSE	ARC	Wed, Jul 1, 2009	8.40	8.80	8.32	8.71
1108	NYSE	ARC	Tue, Jun 30, 2009	8.49	8.50	8.21	8.32
1107	NYSE	ARC	Mon, Jun 29, 2009	8.44	8.61	8.24	8.33
1106	NYSE	ARC	Fri, Jun 26, 2009	7.98	8.43	7.90	8.43
1105	NYSE	ARC	Thu, Jun 25, 2009	7.31	8.01	6.91	8.00
1104	NYSE	ARC	Wed, Jun 24, 2009	7.96	8.41	7.96	8.21
1103	NYSE	ARC	Tue, Jun 23, 2009	8.41	8.41	7.72	7.92
1102	NYSE	ARC	Mon, Jun 22, 2009	8.88	8.89	8.16	8.18
1101	NYSE	ARC	Fri, Jun 19, 2009	9.11	9.34	8.92	8.98
1100	NYSE	ARC	Thu, Jun 18, 2009	9.05	9.25	8.80	9.09
1099	NYSE	ARC	Wed, Jun 17, 2009	8.87	9.16	8.74	9.08
1098	NYSE	ARC	Tue, Jun 16, 2009	9.50	9.74	8.92	8.92
1097	NYSE	ARC	Mon, Jun 15, 2009	9.56	9.68	9.36	9.47
1096	NYSE	ARC	Fri, Jun 12, 2009	9.63	9.80	9.46	9.76
1095	NYSE	ARC	Thu, Jun 11, 2009	9.69	9.94	9.61	9.67
1094	NYSE	ARC	Wed, Jun 10, 2009	9.97	10.01	9.51	9.70
1093	NYSE	ARC	Tue, Jun 9, 2009	9.94	10.08	9.80	9.99
1092	NYSE	ARC	Mon, Jun 8, 2009	10.00	10.13	9.81	9.92
1091	NYSE	ARC	Fri, Jun 5, 2009	9.76	10.26	9.76	10.11
1090	NYSE	ARC	Thu, Jun 4, 2009	9.66	9.72	9.38	9.66
1089	NYSE	ARC	Wed, Jun 3, 2009	9.79	9.87	9.31	9.58
1088	NYSE	ARC	Tue, Jun 2, 2009	9.49	9.99	9.32	9.88
1087	NYSE	ARC	Mon, Jun 1, 2009	8.68	9.84	8.68	9.56
1086	NYSE	ARC	Fri, May 29, 2009	8.70	8.81	8.45	8.71
1085	NYSE	ARC	Thu, May 28, 2009	8.42	8.70	8.10	8.66
1084	NYSE	ARC	Wed, May 27, 2009	8.50	8.83	8.37	8.51
1083	NYSE	ARC	Tue, May 26, 2009	8.19	8.68	8.08	8.60
1082	NYSE	ARC	Fri, May 22, 2009	8.22	8.37	8.00	8.12
1081	NYSE	ARC	Thu, May 21, 2009	8.00	8.21	7.73	8.20
1080	NYSE	ARC	Wed, May 20, 2009	8.28	8.56	8.12	8.18
1079	NYSE	ARC	Tue, May 19, 2009	8.14	8.32	7.80	8.21
1078	NYSE	ARC	Mon, May 18, 2009	7.91	8.20	7.82	8.09
1077	NYSE	ARC	Fri, May 15, 2009	8.04	8.23	7.62	7.85
1076	NYSE	ARC	Thu, May 14, 2009	7.82	8.11	7.73	8.00
1075	NYSE	ARC	Wed, May 13, 2009	8.21	8.23	7.71	7.76
1074	NYSE	ARC	Tue, May 12, 2009	8.18	8.20	7.92	8.17
1073	NYSE	ARC	Mon, May 11, 2009	8.13	8.25	7.86	8.13
1072	NYSE	ARC	Fri, May 8, 2009	7.40	8.58	7.02	8.15
1071	NYSE	ARC	Thu, May 7, 2009	6.43	6.96	6.29	6.40
1070	NYSE	ARC	Wed, May 6, 2009	6.69	6.74	6.03	6.26
1069	NYSE	ARC	Tue, May 5, 2009	7.07	7.07	6.59	6.64
1068	NYSE	ARC	Mon, May 4, 2009	6.66	7.00	6.55	6.94
1067	NYSE	ARC	Fri, May 1, 2009	6.58	6.80	6.31	6.71
1066	NYSE	ARC	Thu, Apr 30, 2009	6.38	6.77	6.16	6.45
1065	NYSE	ARC	Wed, Apr 29, 2009	5.77	6.37	5.67	6.34
1064	NYSE	ARC	Tue, Apr 28, 2009	5.67	5.85	5.39	5.74
1063	NYSE	ARC	Mon, Apr 27, 2009	5.53	5.71	5.26	5.56
1062	NYSE	ARC	Fri, Apr 24, 2009	5.59	5.67	5.37	5.44
1061	NYSE	ARC	Thu, Apr 23, 2009	5.29	5.51	5.11	5.44
1060	NYSE	ARC	Wed, Apr 22, 2009	4.79	5.48	4.71	5.17
1059	NYSE	ARC	Tue, Apr 21, 2009	4.57	4.98	4.53	4.85
1058	NYSE	ARC	Mon, Apr 20, 2009	4.99	4.99	4.60	4.63
1057	NYSE	ARC	Fri, Apr 17, 2009	5.12	5.18	4.81	5.00
1056	NYSE	ARC	Thu, Apr 16, 2009	4.79	5.14	4.63	5.11
1055	NYSE	ARC	Wed, Apr 15, 2009	4.43	4.74	4.43	4.73
1054	NYSE	ARC	Tue, Apr 14, 2009	4.73	4.76	4.44	4.45
1053	NYSE	ARC	Mon, Apr 13, 2009	4.73	4.94	4.50	4.78
1052	NYSE	ARC	Thu, Apr 9, 2009	4.41	4.82	4.28	4.76
1051	NYSE	ARC	Wed, Apr 8, 2009	4.17	4.29	4.11	4.24
1050	NYSE	ARC	Tue, Apr 7, 2009	4.23	4.30	4.12	4.15
1049	NYSE	ARC	Mon, Apr 6, 2009	4.33	4.45	4.14	4.22
1048	NYSE	ARC	Fri, Apr 3, 2009	4.01	4.45	4.00	4.45
1047	NYSE	ARC	Thu, Apr 2, 2009	3.70	4.45	3.69	4.04
1046	NYSE	ARC	Wed, Apr 1, 2009	3.44	3.62	3.26	3.62
1045	NYSE	ARC	Tue, Mar 31, 2009	3.63	3.68	3.48	3.54
1044	NYSE	ARC	Mon, Mar 30, 2009	3.71	3.71	3.40	3.54
1043	NYSE	ARC	Fri, Mar 27, 2009	3.83	3.83	3.54	3.70
1042	NYSE	ARC	Thu, Mar 26, 2009	3.75	3.80	3.53	3.80
1041	NYSE	ARC	Wed, Mar 25, 2009	3.51	3.70	3.45	3.64
1040	NYSE	ARC	Tue, Mar 24, 2009	3.75	3.80	3.46	3.48
1039	NYSE	ARC	Mon, Mar 23, 2009	3.45	3.73	3.43	3.73
1038	NYSE	ARC	Fri, Mar 20, 2009	3.53	3.62	3.35	3.36
1037	NYSE	ARC	Thu, Mar 19, 2009	3.47	3.62	3.31	3.51
1036	NYSE	ARC	Wed, Mar 18, 2009	3.10	3.32	2.90	3.28
1035	NYSE	ARC	Tue, Mar 17, 2009	2.99	3.19	2.93	3.17
1034	NYSE	ARC	Mon, Mar 16, 2009	2.97	3.00	2.80	2.93
1033	NYSE	ARC	Fri, Mar 13, 2009	2.95	3.03	2.85	2.94
1032	NYSE	ARC	Thu, Mar 12, 2009	2.81	2.92	2.54	2.92
1031	NYSE	ARC	Wed, Mar 11, 2009	2.92	3.01	2.80	2.81
1030	NYSE	ARC	Tue, Mar 10, 2009	2.92	3.09	2.87	2.96
1029	NYSE	ARC	Mon, Mar 9, 2009	2.84	3.00	2.84	2.91
1028	NYSE	ARC	Fri, Mar 6, 2009	3.20	3.26	2.68	2.86
1027	NYSE	ARC	Thu, Mar 5, 2009	3.47	3.47	3.15	3.16
1026	NYSE	ARC	Wed, Mar 4, 2009	3.56	3.65	3.38	3.43
1025	NYSE	ARC	Tue, Mar 3, 2009	3.84	3.84	3.56	3.56
1024	NYSE	ARC	Mon, Mar 2, 2009	3.84	3.96	3.66	3.69
1023	NYSE	ARC	Fri, Feb 27, 2009	3.89	4.00	3.85	3.90
1022	NYSE	ARC	Thu, Feb 26, 2009	3.91	4.00	3.85	3.89
1021	NYSE	ARC	Wed, Feb 25, 2009	4.33	4.33	3.61	3.85
1020	NYSE	ARC	Tue, Feb 24, 2009	5.42	5.42	4.30	4.34
1019	NYSE	ARC	Mon, Feb 23, 2009	6.19	6.25	5.55	5.57
1018	NYSE	ARC	Fri, Feb 20, 2009	6.10	6.23	6.03	6.15
1017	NYSE	ARC	Thu, Feb 19, 2009	6.20	6.37	6.18	6.20
1016	NYSE	ARC	Wed, Feb 18, 2009	6.20	6.29	6.13	6.21
1015	NYSE	ARC	Tue, Feb 17, 2009	6.15	6.29	6.08	6.20
1014	NYSE	ARC	Fri, Feb 13, 2009	6.44	6.56	6.17	6.33
1013	NYSE	ARC	Thu, Feb 12, 2009	6.25	6.47	6.11	6.44
1012	NYSE	ARC	Wed, Feb 11, 2009	6.17	6.42	6.16	6.32
1011	NYSE	ARC	Tue, Feb 10, 2009	6.33	6.49	6.08	6.18
1010	NYSE	ARC	Mon, Feb 9, 2009	6.39	6.43	6.25	6.38
1009	NYSE	ARC	Fri, Feb 6, 2009	5.81	6.43	5.77	6.33
1008	NYSE	ARC	Thu, Feb 5, 2009	5.88	5.90	5.70	5.83
1007	NYSE	ARC	Wed, Feb 4, 2009	6.24	6.27	5.81	5.90
1006	NYSE	ARC	Tue, Feb 3, 2009	6.37	6.43	5.99	6.26
1005	NYSE	ARC	Mon, Feb 2, 2009	6.02	6.44	5.99	6.41
1004	NYSE	ARC	Fri, Jan 30, 2009	6.44	6.47	6.02	6.08
1003	NYSE	ARC	Thu, Jan 29, 2009	6.56	6.68	6.44	6.46
1002	NYSE	ARC	Wed, Jan 28, 2009	6.58	6.80	6.54	6.60
1001	NYSE	ARC	Tue, Jan 27, 2009	6.58	6.71	6.34	6.56
1000	NYSE	ARC	Mon, Jan 26, 2009	6.46	6.46	6.21	6.46
999	NYSE	ARC	Fri, Jan 23, 2009	6.44	6.46	6.14	6.34
998	NYSE	ARC	Thu, Jan 22, 2009	6.68	6.73	5.99	6.48
997	NYSE	ARC	Wed, Jan 21, 2009	6.74	6.86	6.56	6.83
996	NYSE	ARC	Tue, Jan 20, 2009	6.63	6.94	6.59	6.68
995	NYSE	ARC	Fri, Jan 16, 2009	6.42	6.83	6.38	6.73
994	NYSE	ARC	Thu, Jan 15, 2009	6.31	6.48	5.85	6.42
993	NYSE	ARC	Wed, Jan 14, 2009	6.42	6.60	6.03	6.31
992	NYSE	ARC	Tue, Jan 13, 2009	6.70	6.85	6.56	6.63
991	NYSE	ARC	Mon, Jan 12, 2009	7.06	7.06	6.60	6.68
990	NYSE	ARC	Fri, Jan 9, 2009	7.00	7.10	6.88	6.93
989	NYSE	ARC	Thu, Jan 8, 2009	7.10	7.10	6.92	7.02
988	NYSE	ARC	Wed, Jan 7, 2009	6.91	7.11	6.86	7.10
987	NYSE	ARC	Tue, Jan 6, 2009	7.04	7.07	6.79	7.00
986	NYSE	ARC	Mon, Jan 5, 2009	7.03	7.06	6.85	7.00
985	NYSE	ARC	Fri, Jan 2, 2009	6.95	7.09	6.89	6.97
984	NYSE	ARC	Wed, Dec 31, 2008	6.80	6.99	6.70	6.90
983	NYSE	ARC	Tue, Dec 30, 2008	6.60	6.82	6.40	6.81
982	NYSE	ARC	Mon, Dec 29, 2008	6.71	6.72	6.30	6.55
981	NYSE	ARC	Fri, Dec 26, 2008	6.64	6.79	6.50	6.70
980	NYSE	ARC	Wed, Dec 24, 2008	6.67	6.83	6.51	6.61
979	NYSE	ARC	Tue, Dec 23, 2008	6.97	7.12	6.52	6.68
978	NYSE	ARC	Mon, Dec 22, 2008	7.50	7.69	6.54	6.93
977	NYSE	ARC	Fri, Dec 19, 2008	7.69	7.95	7.35	7.51
976	NYSE	ARC	Thu, Dec 18, 2008	7.41	7.91	7.40	7.54
975	NYSE	ARC	Wed, Dec 17, 2008	7.48	7.50	7.24	7.38
974	NYSE	ARC	Tue, Dec 16, 2008	7.41	7.59	7.30	7.51
973	NYSE	ARC	Mon, Dec 15, 2008	7.56	7.62	7.19	7.26
972	NYSE	ARC	Fri, Dec 12, 2008	7.00	7.57	6.82	7.57
971	NYSE	ARC	Thu, Dec 11, 2008	7.39	7.55	6.96	7.13
970	NYSE	ARC	Wed, Dec 10, 2008	7.50	7.60	7.27	7.49
969	NYSE	ARC	Tue, Dec 9, 2008	7.52	7.61	7.12	7.43
968	NYSE	ARC	Mon, Dec 8, 2008	7.77	7.87	7.50	7.63
967	NYSE	ARC	Fri, Dec 5, 2008	7.41	7.62	6.95	7.58
966	NYSE	ARC	Thu, Dec 4, 2008	7.73	7.92	7.23	7.49
965	NYSE	ARC	Wed, Dec 3, 2008	7.56	7.98	7.44	7.84
964	NYSE	ARC	Tue, Dec 2, 2008	7.40	7.82	7.09	7.79
963	NYSE	ARC	Mon, Dec 1, 2008	7.67	7.85	7.17	7.18
962	NYSE	ARC	Fri, Nov 28, 2008	7.73	7.84	7.44	7.83
961	NYSE	ARC	Wed, Nov 26, 2008	7.22	7.84	6.98	7.84
960	NYSE	ARC	Tue, Nov 25, 2008	7.37	7.47	6.90	7.27
959	NYSE	ARC	Mon, Nov 24, 2008	7.04	7.69	6.45	7.37
958	NYSE	ARC	Fri, Nov 21, 2008	7.39	7.39	5.36	6.87
957	NYSE	ARC	Thu, Nov 20, 2008	7.84	8.14	7.21	7.24
956	NYSE	ARC	Wed, Nov 19, 2008	8.84	9.14	7.80	7.80
955	NYSE	ARC	Tue, Nov 18, 2008	9.21	9.50	8.64	9.01
954	NYSE	ARC	Mon, Nov 17, 2008	9.22	9.42	9.03	9.10
953	NYSE	ARC	Fri, Nov 14, 2008	10.12	10.12	9.19	9.22
952	NYSE	ARC	Thu, Nov 13, 2008	9.83	10.36	9.10	10.33
951	NYSE	ARC	Wed, Nov 12, 2008	10.23	10.46	9.83	9.84
950	NYSE	ARC	Tue, Nov 11, 2008	10.24	10.96	10.11	10.46
949	NYSE	ARC	Mon, Nov 10, 2008	11.02	11.27	10.32	10.44
948	NYSE	ARC	Fri, Nov 7, 2008	10.56	11.15	10.20	10.81
947	NYSE	ARC	Thu, Nov 6, 2008	10.78	10.86	10.10	10.12
946	NYSE	ARC	Wed, Nov 5, 2008	11.07	11.50	10.78	10.87
945	NYSE	ARC	Tue, Nov 4, 2008	11.05	11.34	10.70	11.22
944	NYSE	ARC	Mon, Nov 3, 2008	10.53	11.11	10.53	10.71
943	NYSE	ARC	Fri, Oct 31, 2008	10.00	10.70	9.90	10.64
942	NYSE	ARC	Thu, Oct 30, 2008	9.89	10.17	9.72	10.14
941	NYSE	ARC	Wed, Oct 29, 2008	9.40	10.00	9.37	9.69
940	NYSE	ARC	Tue, Oct 28, 2008	9.06	9.47	8.63	9.47
939	NYSE	ARC	Mon, Oct 27, 2008	8.81	9.32	8.75	8.84
938	NYSE	ARC	Fri, Oct 24, 2008	8.62	9.22	8.59	9.00
937	NYSE	ARC	Thu, Oct 23, 2008	10.03	10.04	8.70	9.33
936	NYSE	ARC	Wed, Oct 22, 2008	10.15	10.32	9.87	10.01
935	NYSE	ARC	Tue, Oct 21, 2008	10.36	10.70	10.25	10.27
934	NYSE	ARC	Mon, Oct 20, 2008	10.35	10.62	10.12	10.60
933	NYSE	ARC	Fri, Oct 17, 2008	10.54	11.06	10.22	10.25
932	NYSE	ARC	Thu, Oct 16, 2008	10.26	11.02	10.00	11.01
931	NYSE	ARC	Wed, Oct 15, 2008	11.34	11.34	10.04	10.05
930	NYSE	ARC	Tue, Oct 14, 2008	12.10	12.10	11.01	11.34
929	NYSE	ARC	Mon, Oct 13, 2008	12.09	12.09	11.31	11.99
928	NYSE	ARC	Fri, Oct 10, 2008	12.82	13.36	10.70	11.50
927	NYSE	ARC	Thu, Oct 9, 2008	14.32	14.57	13.41	13.41
926	NYSE	ARC	Wed, Oct 8, 2008	14.94	15.57	14.16	14.19
925	NYSE	ARC	Tue, Oct 7, 2008	15.97	16.15	15.27	15.34
924	NYSE	ARC	Mon, Oct 6, 2008	14.96	16.10	14.82	15.77
923	NYSE	ARC	Fri, Oct 3, 2008	16.50	16.98	16.16	16.20
922	NYSE	ARC	Thu, Oct 2, 2008	16.51	16.80	16.22	16.40
921	NYSE	ARC	Wed, Oct 1, 2008	17.08	17.15	16.48	16.57
920	NYSE	ARC	Tue, Sep 30, 2008	16.60	17.25	16.43	17.25
919	NYSE	ARC	Mon, Sep 29, 2008	16.70	17.25	16.27	16.56
918	NYSE	ARC	Fri, Sep 26, 2008	15.79	17.02	15.42	17.01
917	NYSE	ARC	Thu, Sep 25, 2008	18.33	18.77	18.33	18.61
916	NYSE	ARC	Wed, Sep 24, 2008	18.50	19.00	18.17	18.26
915	NYSE	ARC	Tue, Sep 23, 2008	18.76	19.16	18.49	18.51
914	NYSE	ARC	Mon, Sep 22, 2008	19.38	19.38	18.63	18.82
913	NYSE	ARC	Fri, Sep 19, 2008	19.29	21.83	18.21	19.38
912	NYSE	ARC	Thu, Sep 18, 2008	18.04	19.05	17.46	18.86
911	NYSE	ARC	Wed, Sep 17, 2008	18.27	18.48	17.34	17.69
910	NYSE	ARC	Tue, Sep 16, 2008	17.57	18.50	17.31	18.48
909	NYSE	ARC	Mon, Sep 15, 2008	17.88	18.49	17.75	17.78
908	NYSE	ARC	Fri, Sep 12, 2008	18.32	18.60	18.21	18.54
907	NYSE	ARC	Thu, Sep 11, 2008	18.29	18.97	17.93	18.60
906	NYSE	ARC	Wed, Sep 10, 2008	18.30	18.72	18.13	18.47
905	NYSE	ARC	Tue, Sep 9, 2008	18.46	18.88	18.06	18.12
904	NYSE	ARC	Mon, Sep 8, 2008	18.69	18.69	18.20	18.65
903	NYSE	ARC	Fri, Sep 5, 2008	18.15	18.69	18.13	18.39
902	NYSE	ARC	Thu, Sep 4, 2008	18.40	18.58	18.20	18.26
901	NYSE	ARC	Wed, Sep 3, 2008	18.12	18.79	18.05	18.54
900	NYSE	ARC	Tue, Sep 2, 2008	17.71	18.47	17.71	18.21
899	NYSE	ARC	Fri, Aug 29, 2008	17.93	18.00	17.58	17.71
898	NYSE	ARC	Thu, Aug 28, 2008	17.19	18.09	17.14	18.00
897	NYSE	ARC	Wed, Aug 27, 2008	16.70	17.47	16.70	17.19
896	NYSE	ARC	Tue, Aug 26, 2008	16.30	16.77	16.28	16.70
895	NYSE	ARC	Mon, Aug 25, 2008	16.32	16.49	16.01	16.35
894	NYSE	ARC	Fri, Aug 22, 2008	16.25	16.56	16.12	16.38
893	NYSE	ARC	Thu, Aug 21, 2008	16.34	16.49	16.04	16.19
892	NYSE	ARC	Wed, Aug 20, 2008	16.87	16.88	16.23	16.57
891	NYSE	ARC	Tue, Aug 19, 2008	17.12	17.31	16.67	16.79
890	NYSE	ARC	Mon, Aug 18, 2008	17.31	17.59	16.82	17.28
889	NYSE	ARC	Fri, Aug 15, 2008	17.12	17.31	16.66	17.25
888	NYSE	ARC	Thu, Aug 14, 2008	16.70	17.16	16.70	16.98
887	NYSE	ARC	Wed, Aug 13, 2008	16.36	16.93	16.30	16.86
886	NYSE	ARC	Tue, Aug 12, 2008	17.09	17.09	16.10	16.41
885	NYSE	ARC	Mon, Aug 11, 2008	15.86	17.21	15.82	17.01
884	NYSE	ARC	Fri, Aug 8, 2008	15.46	16.55	14.83	15.91
883	NYSE	ARC	Thu, Aug 7, 2008	15.40	17.30	15.28	17.01
882	NYSE	ARC	Wed, Aug 6, 2008	16.93	17.27	16.83	17.14
881	NYSE	ARC	Tue, Aug 5, 2008	17.14	17.22	16.85	17.01
880	NYSE	ARC	Mon, Aug 4, 2008	16.54	17.01	16.22	16.90
879	NYSE	ARC	Fri, Aug 1, 2008	15.93	16.70	15.45	16.51
878	NYSE	ARC	Thu, Jul 31, 2008	15.87	16.32	15.86	16.01
877	NYSE	ARC	Wed, Jul 30, 2008	16.97	17.24	15.76	16.14
876	NYSE	ARC	Tue, Jul 29, 2008	16.08	17.21	15.99	16.86
875	NYSE	ARC	Mon, Jul 28, 2008	16.62	16.62	15.83	15.95
874	NYSE	ARC	Fri, Jul 25, 2008	16.73	17.00	16.58	16.79
873	NYSE	ARC	Thu, Jul 24, 2008	17.11	17.11	16.37	16.50
872	NYSE	ARC	Wed, Jul 23, 2008	17.05	17.21	16.36	17.03
871	NYSE	ARC	Tue, Jul 22, 2008	16.90	17.10	16.73	17.02
870	NYSE	ARC	Mon, Jul 21, 2008	17.01	17.20	16.83	17.00
869	NYSE	ARC	Fri, Jul 18, 2008	16.96	17.13	16.78	16.98
868	NYSE	ARC	Thu, Jul 17, 2008	16.98	17.29	16.70	17.08
867	NYSE	ARC	Wed, Jul 16, 2008	16.04	16.95	15.82	16.88
866	NYSE	ARC	Tue, Jul 15, 2008	15.77	16.20	15.30	15.99
865	NYSE	ARC	Mon, Jul 14, 2008	16.57	16.57	15.59	15.98
864	NYSE	ARC	Fri, Jul 11, 2008	16.09	16.67	15.94	16.40
863	NYSE	ARC	Thu, Jul 10, 2008	16.16	17.03	15.91	16.21
862	NYSE	ARC	Wed, Jul 9, 2008	16.37	16.53	16.15	16.15
861	NYSE	ARC	Tue, Jul 8, 2008	16.13	16.52	16.07	16.45
860	NYSE	ARC	Mon, Jul 7, 2008	16.82	17.04	16.08	16.25
859	NYSE	ARC	Thu, Jul 3, 2008	16.79	16.94	16.60	16.69
858	NYSE	ARC	Wed, Jul 2, 2008	16.50	17.55	16.47	16.71
857	NYSE	ARC	Tue, Jul 1, 2008	16.50	16.64	16.04	16.50
856	NYSE	ARC	Mon, Jun 30, 2008	17.18	17.20	16.64	16.65
855	NYSE	ARC	Fri, Jun 27, 2008	17.07	17.28	16.57	17.21
854	NYSE	ARC	Thu, Jun 26, 2008	16.98	17.12	16.44	17.08
853	NYSE	ARC	Wed, Jun 25, 2008	17.03	17.48	16.90	17.03
852	NYSE	ARC	Tue, Jun 24, 2008	17.77	17.77	16.98	17.03
851	NYSE	ARC	Mon, Jun 23, 2008	17.80	17.94	17.46	17.87
850	NYSE	ARC	Fri, Jun 20, 2008	18.50	18.50	17.46	17.73
849	NYSE	ARC	Thu, Jun 19, 2008	18.72	18.92	18.25	18.65
848	NYSE	ARC	Wed, Jun 18, 2008	18.97	19.02	18.39	18.73
847	NYSE	ARC	Tue, Jun 17, 2008	19.40	19.40	18.92	18.97
846	NYSE	ARC	Mon, Jun 16, 2008	19.09	19.35	18.83	19.35
845	NYSE	ARC	Fri, Jun 13, 2008	19.06	19.30	18.64	19.19
844	NYSE	ARC	Thu, Jun 12, 2008	18.86	19.32	18.72	18.82
843	NYSE	ARC	Wed, Jun 11, 2008	18.97	18.97	18.55	18.60
842	NYSE	ARC	Tue, Jun 10, 2008	18.25	19.05	18.25	18.98
841	NYSE	ARC	Mon, Jun 9, 2008	18.60	18.60	18.21	18.42
840	NYSE	ARC	Fri, Jun 6, 2008	19.02	19.04	18.47	18.60
839	NYSE	ARC	Thu, Jun 5, 2008	18.98	19.33	18.91	19.18
838	NYSE	ARC	Wed, Jun 4, 2008	18.21	19.25	18.13	18.96
837	NYSE	ARC	Tue, Jun 3, 2008	18.20	18.52	18.02	18.13
836	NYSE	ARC	Mon, Jun 2, 2008	18.32	18.39	17.92	18.19
835	NYSE	ARC	Fri, May 30, 2008	18.58	18.69	18.14	18.29
834	NYSE	ARC	Thu, May 29, 2008	18.48	18.86	18.35	18.57
833	NYSE	ARC	Wed, May 28, 2008	18.82	18.94	18.42	18.50
832	NYSE	ARC	Tue, May 27, 2008	18.75	19.29	18.49	18.74
831	NYSE	ARC	Fri, May 23, 2008	19.15	19.15	18.55	18.69
830	NYSE	ARC	Thu, May 22, 2008	18.49	19.35	18.49	19.20
829	NYSE	ARC	Wed, May 21, 2008	19.43	19.65	18.44	18.50
828	NYSE	ARC	Tue, May 20, 2008	19.03	19.67	18.96	19.42
827	NYSE	ARC	Mon, May 19, 2008	19.24	19.60	19.00	19.13
826	NYSE	ARC	Fri, May 16, 2008	19.91	19.91	18.89	19.21
825	NYSE	ARC	Thu, May 15, 2008	19.32	19.97	19.25	19.80
824	NYSE	ARC	Wed, May 14, 2008	19.24	19.51	18.93	19.28
823	NYSE	ARC	Tue, May 13, 2008	19.30	19.36	19.09	19.17
822	NYSE	ARC	Mon, May 12, 2008	19.16	19.35	18.92	19.19
821	NYSE	ARC	Fri, May 9, 2008	16.55	19.60	16.55	19.18
820	NYSE	ARC	Thu, May 8, 2008	16.09	16.67	16.00	16.18
819	NYSE	ARC	Wed, May 7, 2008	16.88	16.90	16.12	16.12
818	NYSE	ARC	Tue, May 6, 2008	16.30	16.89	16.18	16.80
817	NYSE	ARC	Mon, May 5, 2008	16.35	16.69	16.35	16.39
816	NYSE	ARC	Fri, May 2, 2008	16.49	16.70	16.27	16.44
815	NYSE	ARC	Thu, May 1, 2008	15.83	16.49	15.83	16.37
814	NYSE	ARC	Wed, Apr 30, 2008	16.19	16.30	15.72	15.87
813	NYSE	ARC	Tue, Apr 29, 2008	15.97	16.26	15.95	16.17
812	NYSE	ARC	Mon, Apr 28, 2008	15.69	16.02	15.60	15.93
811	NYSE	ARC	Fri, Apr 25, 2008	15.80	15.87	15.57	15.73
810	NYSE	ARC	Thu, Apr 24, 2008	15.40	15.85	15.15	15.70
809	NYSE	ARC	Wed, Apr 23, 2008	15.39	15.63	15.12	15.39
808	NYSE	ARC	Tue, Apr 22, 2008	15.58	15.58	14.97	15.34
807	NYSE	ARC	Mon, Apr 21, 2008	15.41	15.90	15.34	15.70
806	NYSE	ARC	Fri, Apr 18, 2008	15.53	15.85	15.29	15.56
805	NYSE	ARC	Thu, Apr 17, 2008	15.28	15.40	15.06	15.28
804	NYSE	ARC	Wed, Apr 16, 2008	15.10	15.39	14.94	15.39
803	NYSE	ARC	Tue, Apr 15, 2008	14.67	15.03	14.67	15.02
802	NYSE	ARC	Mon, Apr 14, 2008	14.85	15.06	14.73	14.79
801	NYSE	ARC	Fri, Apr 11, 2008	14.82	15.01	14.75	14.84
800	NYSE	ARC	Thu, Apr 10, 2008	15.09	15.10	14.57	15.00
799	NYSE	ARC	Wed, Apr 9, 2008	15.64	15.65	15.07	15.14
798	NYSE	ARC	Tue, Apr 8, 2008	15.63	15.80	15.50	15.60
797	NYSE	ARC	Mon, Apr 7, 2008	15.82	16.10	15.77	15.80
796	NYSE	ARC	Fri, Apr 4, 2008	15.40	15.85	15.01	15.74
795	NYSE	ARC	Thu, Apr 3, 2008	15.25	15.79	15.25	15.48
794	NYSE	ARC	Wed, Apr 2, 2008	15.36	15.71	15.24	15.42
793	NYSE	ARC	Tue, Apr 1, 2008	14.82	15.41	14.79	15.41
792	NYSE	ARC	Mon, Mar 31, 2008	14.76	14.97	14.65	14.84
791	NYSE	ARC	Fri, Mar 28, 2008	14.78	15.07	14.72	14.88
790	NYSE	ARC	Thu, Mar 27, 2008	15.17	15.17	14.57	14.79
789	NYSE	ARC	Wed, Mar 26, 2008	15.08	15.23	14.97	15.12
788	NYSE	ARC	Tue, Mar 25, 2008	15.17	15.39	14.92	15.12
787	NYSE	ARC	Mon, Mar 24, 2008	14.76	15.22	14.51	15.14
786	NYSE	ARC	Thu, Mar 20, 2008	14.11	15.01	14.11	14.67
785	NYSE	ARC	Wed, Mar 19, 2008	14.93	15.00	14.02	14.12
784	NYSE	ARC	Tue, Mar 18, 2008	14.51	15.00	14.33	14.85
783	NYSE	ARC	Mon, Mar 17, 2008	14.26	14.83	14.24	14.35
782	NYSE	ARC	Fri, Mar 14, 2008	15.34	15.36	14.70	14.84
781	NYSE	ARC	Thu, Mar 13, 2008	14.82	15.25	14.64	15.24
780	NYSE	ARC	Wed, Mar 12, 2008	15.28	15.33	14.90	14.96
779	NYSE	ARC	Tue, Mar 11, 2008	15.79	15.79	14.86	15.26
778	NYSE	ARC	Mon, Mar 10, 2008	15.61	15.61	15.25	15.34
777	NYSE	ARC	Fri, Mar 7, 2008	15.50	16.06	15.35	15.53
776	NYSE	ARC	Thu, Mar 6, 2008	16.10	16.27	15.60	15.70
775	NYSE	ARC	Wed, Mar 5, 2008	16.35	16.50	16.04	16.20
774	NYSE	ARC	Tue, Mar 4, 2008	16.07	16.40	16.00	16.25
773	NYSE	ARC	Mon, Mar 3, 2008	16.13	16.26	15.99	16.20
772	NYSE	ARC	Fri, Feb 29, 2008	16.50	16.50	16.00	16.18
771	NYSE	ARC	Thu, Feb 28, 2008	16.44	17.05	16.41	16.50
770	NYSE	ARC	Wed, Feb 27, 2008	16.60	16.85	16.31	16.49
769	NYSE	ARC	Tue, Feb 26, 2008	16.67	17.06	16.67	16.80
768	NYSE	ARC	Mon, Feb 25, 2008	16.41	16.88	16.28	16.83
767	NYSE	ARC	Fri, Feb 22, 2008	16.28	16.43	16.02	16.37
766	NYSE	ARC	Thu, Feb 21, 2008	16.25	16.43	16.03	16.22
765	NYSE	ARC	Wed, Feb 20, 2008	15.88	16.33	15.64	16.21
764	NYSE	ARC	Tue, Feb 19, 2008	15.49	16.20	15.49	16.06
763	NYSE	ARC	Fri, Feb 15, 2008	15.33	15.62	15.23	15.37
762	NYSE	ARC	Thu, Feb 14, 2008	16.04	16.45	15.39	15.45
761	NYSE	ARC	Wed, Feb 13, 2008	15.75	16.50	15.75	16.15
760	NYSE	ARC	Tue, Feb 12, 2008	14.75	15.21	14.72	14.84
759	NYSE	ARC	Mon, Feb 11, 2008	14.78	15.00	14.52	14.86
758	NYSE	ARC	Fri, Feb 8, 2008	15.35	15.42	14.66	14.75
757	NYSE	ARC	Thu, Feb 7, 2008	15.16	15.71	15.06	15.38
756	NYSE	ARC	Wed, Feb 6, 2008	15.55	15.73	15.11	15.22
755	NYSE	ARC	Tue, Feb 5, 2008	15.96	16.18	15.37	15.39
754	NYSE	ARC	Mon, Feb 4, 2008	16.83	16.99	16.10	16.21
753	NYSE	ARC	Fri, Feb 1, 2008	15.76	16.95	15.52	16.91
752	NYSE	ARC	Thu, Jan 31, 2008	15.52	16.00	15.16	15.65
751	NYSE	ARC	Wed, Jan 30, 2008	15.73	16.37	15.53	15.78
750	NYSE	ARC	Tue, Jan 29, 2008	16.04	16.15	15.57	15.73
749	NYSE	ARC	Mon, Jan 28, 2008	16.00	16.38	15.88	16.22
748	NYSE	ARC	Fri, Jan 25, 2008	16.71	16.80	15.79	16.00
747	NYSE	ARC	Thu, Jan 24, 2008	15.79	16.78	15.37	16.50
746	NYSE	ARC	Wed, Jan 23, 2008	14.25	16.00	13.49	15.72
745	NYSE	ARC	Tue, Jan 22, 2008	14.00	14.97	13.51	14.57
744	NYSE	ARC	Fri, Jan 18, 2008	14.92	15.14	14.23	14.50
743	NYSE	ARC	Thu, Jan 17, 2008	15.57	15.57	14.81	14.82
742	NYSE	ARC	Wed, Jan 16, 2008	15.02	15.68	14.97	15.48
741	NYSE	ARC	Tue, Jan 15, 2008	15.49	15.65	14.96	15.02
740	NYSE	ARC	Mon, Jan 14, 2008	15.28	15.78	15.00	15.68
739	NYSE	ARC	Fri, Jan 11, 2008	15.39	15.88	14.94	15.15
738	NYSE	ARC	Thu, Jan 10, 2008	15.41	15.76	14.87	15.49
737	NYSE	ARC	Wed, Jan 9, 2008	14.81	15.71	14.64	15.55
736	NYSE	ARC	Tue, Jan 8, 2008	15.86	16.16	14.75	14.82
735	NYSE	ARC	Mon, Jan 7, 2008	15.37	15.90	15.32	15.83
734	NYSE	ARC	Fri, Jan 4, 2008	15.82	15.82	15.28	15.33
733	NYSE	ARC	Thu, Jan 3, 2008	16.64	16.73	15.69	15.82
732	NYSE	ARC	Wed, Jan 2, 2008	16.49	16.84	16.35	16.62
731	NYSE	ARC	Mon, Dec 31, 2007	16.60	16.86	16.23	16.48
730	NYSE	ARC	Fri, Dec 28, 2007	16.57	17.03	16.40	16.60
729	NYSE	ARC	Thu, Dec 27, 2007	17.31	17.48	16.30	16.31
728	NYSE	ARC	Wed, Dec 26, 2007	17.15	17.36	16.87	17.22
727	NYSE	ARC	Mon, Dec 24, 2007	17.02	17.18	16.81	17.02
726	NYSE	ARC	Fri, Dec 21, 2007	17.43	17.43	16.77	17.01
725	NYSE	ARC	Thu, Dec 20, 2007	17.00	17.23	16.56	16.95
724	NYSE	ARC	Wed, Dec 19, 2007	17.15	17.15	16.73	17.08
723	NYSE	ARC	Tue, Dec 18, 2007	16.87	17.09	16.60	16.91
722	NYSE	ARC	Mon, Dec 17, 2007	16.50	17.06	16.45	16.64
721	NYSE	ARC	Fri, Dec 14, 2007	17.40	17.40	16.20	16.52
720	NYSE	ARC	Thu, Dec 13, 2007	17.14	17.44	16.67	17.39
719	NYSE	ARC	Wed, Dec 12, 2007	17.64	18.17	17.18	17.25
718	NYSE	ARC	Tue, Dec 11, 2007	17.41	18.16	17.22	17.30
717	NYSE	ARC	Mon, Dec 10, 2007	15.90	17.45	15.90	17.42
716	NYSE	ARC	Fri, Dec 7, 2007	16.02	16.34	15.75	15.88
715	NYSE	ARC	Thu, Dec 6, 2007	15.27	16.06	15.20	15.94
714	NYSE	ARC	Wed, Dec 5, 2007	15.31	15.32	15.01	15.15
713	NYSE	ARC	Tue, Dec 4, 2007	15.30	15.30	15.00	15.04
712	NYSE	ARC	Mon, Dec 3, 2007	15.53	15.93	15.30	15.32
711	NYSE	ARC	Fri, Nov 30, 2007	15.42	15.93	15.27	15.48
710	NYSE	ARC	Thu, Nov 29, 2007	15.39	15.50	15.00	15.17
709	NYSE	ARC	Wed, Nov 28, 2007	15.21	15.49	14.86	15.40
708	NYSE	ARC	Tue, Nov 27, 2007	15.12	15.20	14.80	15.01
707	NYSE	ARC	Mon, Nov 26, 2007	15.42	15.44	14.85	14.85
706	NYSE	ARC	Fri, Nov 23, 2007	15.43	15.45	15.01	15.18
705	NYSE	ARC	Wed, Nov 21, 2007	14.90	15.11	14.57	15.00
704	NYSE	ARC	Tue, Nov 20, 2007	15.25	15.25	14.33	14.84
703	NYSE	ARC	Mon, Nov 19, 2007	16.34	16.34	15.11	15.20
702	NYSE	ARC	Fri, Nov 16, 2007	16.15	16.20	15.80	16.18
701	NYSE	ARC	Thu, Nov 15, 2007	16.13	16.14	15.52	15.99
700	NYSE	ARC	Wed, Nov 14, 2007	16.39	16.39	15.78	16.07
699	NYSE	ARC	Tue, Nov 13, 2007	16.12	16.26	15.50	16.00
698	NYSE	ARC	Mon, Nov 12, 2007	15.91	16.18	15.79	15.86
697	NYSE	ARC	Fri, Nov 9, 2007	15.96	15.96	15.62	15.73
696	NYSE	ARC	Thu, Nov 8, 2007	16.48	16.48	15.67	15.80
695	NYSE	ARC	Wed, Nov 7, 2007	16.43	16.43	16.12	16.23
694	NYSE	ARC	Tue, Nov 6, 2007	16.68	16.68	16.10	16.38
693	NYSE	ARC	Mon, Nov 5, 2007	16.66	16.66	16.02	16.40
692	NYSE	ARC	Fri, Nov 2, 2007	16.50	16.90	15.47	16.49
691	NYSE	ARC	Thu, Nov 1, 2007	20.00	20.79	18.80	18.93
690	NYSE	ARC	Wed, Oct 31, 2007	20.60	20.71	20.06	20.28
689	NYSE	ARC	Tue, Oct 30, 2007	20.71	20.94	20.38	20.47
688	NYSE	ARC	Mon, Oct 29, 2007	20.80	21.52	20.47	20.60
687	NYSE	ARC	Fri, Oct 26, 2007	21.18	21.20	20.18	20.61
686	NYSE	ARC	Thu, Oct 25, 2007	19.63	23.99	19.27	20.60
685	NYSE	ARC	Wed, Oct 24, 2007	19.80	19.90	19.08	19.49
684	NYSE	ARC	Tue, Oct 23, 2007	20.11	20.20	19.78	19.90
683	NYSE	ARC	Mon, Oct 22, 2007	19.25	19.93	19.00	19.88
682	NYSE	ARC	Fri, Oct 19, 2007	20.00	20.35	19.39	19.46
681	NYSE	ARC	Thu, Oct 18, 2007	20.19	20.40	19.71	20.09
680	NYSE	ARC	Wed, Oct 17, 2007	20.56	20.86	19.72	20.23
679	NYSE	ARC	Tue, Oct 16, 2007	20.51	20.68	20.25	20.34
678	NYSE	ARC	Mon, Oct 15, 2007	20.50	20.79	20.43	20.60
677	NYSE	ARC	Fri, Oct 12, 2007	20.25	20.57	19.56	20.40
676	NYSE	ARC	Thu, Oct 11, 2007	20.84	21.04	20.13	20.30
675	NYSE	ARC	Wed, Oct 10, 2007	20.96	21.25	20.65	20.89
674	NYSE	ARC	Tue, Oct 9, 2007	20.69	21.44	20.60	20.98
673	NYSE	ARC	Mon, Oct 8, 2007	20.87	21.30	20.46	20.61
672	NYSE	ARC	Fri, Oct 5, 2007	19.11	20.10	18.85	20.00
671	NYSE	ARC	Thu, Oct 4, 2007	19.31	19.98	18.80	19.00
670	NYSE	ARC	Wed, Oct 3, 2007	19.05	19.06	18.50	18.91
669	NYSE	ARC	Tue, Oct 2, 2007	18.34	19.19	18.25	19.00
668	NYSE	ARC	Mon, Oct 1, 2007	18.70	18.80	18.29	18.40
667	NYSE	ARC	Fri, Sep 28, 2007	19.02	19.14	18.70	18.72
666	NYSE	ARC	Thu, Sep 27, 2007	19.24	19.60	18.67	19.01
665	NYSE	ARC	Wed, Sep 26, 2007	19.65	19.74	19.12	19.23
664	NYSE	ARC	Tue, Sep 25, 2007	20.13	20.17	19.33	19.60
663	NYSE	ARC	Mon, Sep 24, 2007	21.02	21.13	20.22	20.25
662	NYSE	ARC	Fri, Sep 21, 2007	21.46	21.62	21.00	21.06
661	NYSE	ARC	Thu, Sep 20, 2007	21.81	21.85	21.05	21.26
660	NYSE	ARC	Wed, Sep 19, 2007	20.95	22.18	20.92	21.94
659	NYSE	ARC	Tue, Sep 18, 2007	20.68	20.82	20.35	20.68
658	NYSE	ARC	Mon, Sep 17, 2007	21.26	21.26	20.50	20.65
657	NYSE	ARC	Fri, Sep 14, 2007	21.50	21.63	21.08	21.28
656	NYSE	ARC	Thu, Sep 13, 2007	22.20	22.20	21.65	21.65
655	NYSE	ARC	Wed, Sep 12, 2007	21.55	22.40	21.40	22.06
654	NYSE	ARC	Tue, Sep 11, 2007	22.15	22.36	21.38	21.65
653	NYSE	ARC	Mon, Sep 10, 2007	23.46	23.51	22.00	22.13
652	NYSE	ARC	Fri, Sep 7, 2007	23.78	24.01	23.30	23.36
651	NYSE	ARC	Thu, Sep 6, 2007	24.20	24.30	23.77	24.28
650	NYSE	ARC	Wed, Sep 5, 2007	23.90	24.37	23.60	24.17
649	NYSE	ARC	Tue, Sep 4, 2007	24.37	24.52	23.92	24.02
648	NYSE	ARC	Fri, Aug 31, 2007	24.74	24.74	24.00	24.43
647	NYSE	ARC	Thu, Aug 30, 2007	23.80	24.69	23.77	24.31
646	NYSE	ARC	Wed, Aug 29, 2007	23.84	24.14	23.65	24.09
645	NYSE	ARC	Tue, Aug 28, 2007	23.96	24.07	23.61	23.76
644	NYSE	ARC	Mon, Aug 27, 2007	24.14	24.35	23.95	24.17
643	NYSE	ARC	Fri, Aug 24, 2007	23.25	24.23	23.00	24.17
642	NYSE	ARC	Thu, Aug 23, 2007	22.71	23.33	22.54	23.08
641	NYSE	ARC	Wed, Aug 22, 2007	21.59	22.23	21.38	22.21
640	NYSE	ARC	Tue, Aug 21, 2007	21.15	21.60	21.01	21.15
639	NYSE	ARC	Mon, Aug 20, 2007	20.84	21.20	20.60	21.02
638	NYSE	ARC	Fri, Aug 17, 2007	21.42	22.39	20.65	20.79
637	NYSE	ARC	Thu, Aug 16, 2007	21.86	22.00	20.10	21.41
636	NYSE	ARC	Wed, Aug 15, 2007	22.86	23.21	21.76	22.00
635	NYSE	ARC	Tue, Aug 14, 2007	23.85	24.05	22.97	23.04
634	NYSE	ARC	Mon, Aug 13, 2007	23.75	24.08	23.42	24.00
633	NYSE	ARC	Fri, Aug 10, 2007	22.55	24.19	22.39	23.59
632	NYSE	ARC	Thu, Aug 9, 2007	24.25	24.25	21.44	22.96
631	NYSE	ARC	Wed, Aug 8, 2007	25.01	25.43	23.00	24.50
630	NYSE	ARC	Tue, Aug 7, 2007	23.18	24.66	23.18	24.40
629	NYSE	ARC	Mon, Aug 6, 2007	23.54	23.63	22.55	23.39
628	NYSE	ARC	Fri, Aug 3, 2007	25.12	25.12	23.51	23.51
627	NYSE	ARC	Thu, Aug 2, 2007	24.50	25.42	24.50	25.23
626	NYSE	ARC	Wed, Aug 1, 2007	24.80	25.02	23.77	24.30
625	NYSE	ARC	Tue, Jul 31, 2007	26.25	26.25	24.39	24.92
624	NYSE	ARC	Mon, Jul 30, 2007	27.71	27.86	26.52	26.84
623	NYSE	ARC	Fri, Jul 27, 2007	28.65	29.40	27.87	27.87
622	NYSE	ARC	Thu, Jul 26, 2007	28.54	29.24	28.25	28.82
621	NYSE	ARC	Wed, Jul 25, 2007	29.28	29.47	28.91	29.27
620	NYSE	ARC	Tue, Jul 24, 2007	29.65	29.65	28.60	28.94
619	NYSE	ARC	Mon, Jul 23, 2007	29.68	30.17	29.50	29.91
618	NYSE	ARC	Fri, Jul 20, 2007	30.12	30.26	29.30	29.46
617	NYSE	ARC	Thu, Jul 19, 2007	30.75	30.89	30.14	30.21
616	NYSE	ARC	Wed, Jul 18, 2007	30.55	30.88	30.42	30.72
615	NYSE	ARC	Tue, Jul 17, 2007	31.00	31.15	30.77	30.85
614	NYSE	ARC	Mon, Jul 16, 2007	31.21	31.23	30.84	30.92
613	NYSE	ARC	Fri, Jul 13, 2007	31.00	31.50	31.00	31.36
612	NYSE	ARC	Thu, Jul 12, 2007	30.75	31.19	30.66	31.10
611	NYSE	ARC	Wed, Jul 11, 2007	30.17	30.53	30.00	30.47
610	NYSE	ARC	Tue, Jul 10, 2007	30.50	30.79	30.11	30.17
609	NYSE	ARC	Mon, Jul 9, 2007	31.05	31.05	30.53	30.83
608	NYSE	ARC	Fri, Jul 6, 2007	31.07	31.16	30.85	30.99
607	NYSE	ARC	Thu, Jul 5, 2007	31.10	31.10	30.77	31.02
606	NYSE	ARC	Tue, Jul 3, 2007	30.98	31.25	30.95	31.08
605	NYSE	ARC	Mon, Jul 2, 2007	30.94	31.27	30.73	31.00
604	NYSE	ARC	Fri, Jun 29, 2007	31.30	31.99	30.40	30.79
603	NYSE	ARC	Thu, Jun 28, 2007	31.95	32.14	30.84	31.15
602	NYSE	ARC	Wed, Jun 27, 2007	31.00	32.31	31.00	31.91
601	NYSE	ARC	Tue, Jun 26, 2007	31.08	31.19	30.91	31.19
600	NYSE	ARC	Mon, Jun 25, 2007	30.75	31.10	30.75	31.02
599	NYSE	ARC	Fri, Jun 22, 2007	30.95	31.10	30.70	30.76
598	NYSE	ARC	Thu, Jun 21, 2007	30.82	31.18	30.82	30.95
597	NYSE	ARC	Wed, Jun 20, 2007	31.71	31.77	30.79	30.82
596	NYSE	ARC	Tue, Jun 19, 2007	30.97	32.48	30.79	31.71
595	NYSE	ARC	Mon, Jun 18, 2007	30.57	30.73	30.29	30.68
594	NYSE	ARC	Fri, Jun 15, 2007	30.49	30.56	30.27	30.38
593	NYSE	ARC	Thu, Jun 14, 2007	30.08	30.33	29.92	30.03
592	NYSE	ARC	Wed, Jun 13, 2007	29.95	30.11	29.86	29.93
591	NYSE	ARC	Tue, Jun 12, 2007	29.82	30.09	29.65	29.94
590	NYSE	ARC	Mon, Jun 11, 2007	30.05	30.05	29.87	29.92
589	NYSE	ARC	Fri, Jun 8, 2007	29.60	30.13	29.51	30.00
588	NYSE	ARC	Thu, Jun 7, 2007	29.93	29.93	29.07	29.42
587	NYSE	ARC	Wed, Jun 6, 2007	29.95	30.20	29.69	29.97
586	NYSE	ARC	Tue, Jun 5, 2007	30.50	30.60	30.27	30.49
585	NYSE	ARC	Mon, Jun 4, 2007	30.80	30.80	30.26	30.69
584	NYSE	ARC	Fri, Jun 1, 2007	30.60	31.10	30.60	30.80
583	NYSE	ARC	Thu, May 31, 2007	31.00	31.52	30.73	30.80
582	NYSE	ARC	Wed, May 30, 2007	29.95	30.53	29.74	30.48
581	NYSE	ARC	Tue, May 29, 2007	30.01	30.01	29.63	29.77
580	NYSE	ARC	Fri, May 25, 2007	29.98	30.24	29.88	29.94
579	NYSE	ARC	Thu, May 24, 2007	30.02	30.44	29.75	29.87
578	NYSE	ARC	Wed, May 23, 2007	30.52	30.52	29.95	30.03
577	NYSE	ARC	Tue, May 22, 2007	30.45	30.53	30.02	30.52
576	NYSE	ARC	Mon, May 21, 2007	29.75	30.41	29.75	30.39
575	NYSE	ARC	Fri, May 18, 2007	29.85	30.10	29.53	29.62
574	NYSE	ARC	Thu, May 17, 2007	30.09	30.14	29.65	29.85
573	NYSE	ARC	Wed, May 16, 2007	30.64	30.80	30.01	30.05
572	NYSE	ARC	Tue, May 15, 2007	31.60	31.60	30.35	30.43
571	NYSE	ARC	Mon, May 14, 2007	31.55	31.83	31.53	31.66
570	NYSE	ARC	Fri, May 11, 2007	32.00	32.00	31.36	31.51
569	NYSE	ARC	Thu, May 10, 2007	31.91	32.00	31.46	31.90
568	NYSE	ARC	Wed, May 9, 2007	31.01	31.94	30.70	31.91
567	NYSE	ARC	Tue, May 8, 2007	30.50	31.32	30.22	31.24
566	NYSE	ARC	Mon, May 7, 2007	30.70	30.78	30.00	30.69
565	NYSE	ARC	Fri, May 4, 2007	32.22	32.22	29.48	30.85
564	NYSE	ARC	Thu, May 3, 2007	32.92	33.24	32.53	33.20
563	NYSE	ARC	Wed, May 2, 2007	32.98	33.21	32.62	32.92
562	NYSE	ARC	Tue, May 1, 2007	33.20	33.20	32.33	32.92
561	NYSE	ARC	Mon, Apr 30, 2007	33.31	33.80	32.95	33.20
560	NYSE	ARC	Fri, Apr 27, 2007	33.16	33.64	33.11	33.21
559	NYSE	ARC	Thu, Apr 26, 2007	32.81	33.35	32.69	33.26
558	NYSE	ARC	Wed, Apr 25, 2007	33.25	33.25	32.65	32.87
557	NYSE	ARC	Tue, Apr 24, 2007	33.45	33.50	32.87	33.05
556	NYSE	ARC	Mon, Apr 23, 2007	33.00	33.39	32.96	33.39
555	NYSE	ARC	Fri, Apr 20, 2007	33.50	33.70	32.83	33.10
554	NYSE	ARC	Thu, Apr 19, 2007	32.79	33.14	32.30	33.04
553	NYSE	ARC	Wed, Apr 18, 2007	32.75	33.12	32.53	33.04
552	NYSE	ARC	Tue, Apr 17, 2007	33.10	33.15	32.66	32.95
551	NYSE	ARC	Mon, Apr 16, 2007	32.60	33.16	32.43	33.09
550	NYSE	ARC	Fri, Apr 13, 2007	31.94	32.55	31.80	32.48
549	NYSE	ARC	Thu, Apr 12, 2007	31.55	31.99	31.16	31.98
548	NYSE	ARC	Wed, Apr 11, 2007	32.13	32.13	31.40	31.74
547	NYSE	ARC	Tue, Apr 10, 2007	31.60	32.07	31.48	32.07
546	NYSE	ARC	Mon, Apr 9, 2007	31.42	31.73	31.11	31.60
545	NYSE	ARC	Thu, Apr 5, 2007	31.44	31.58	31.12	31.42
544	NYSE	ARC	Wed, Apr 4, 2007	31.20	31.44	30.55	31.44
543	NYSE	ARC	Tue, Apr 3, 2007	31.00	31.50	30.84	31.25
542	NYSE	ARC	Mon, Apr 2, 2007	30.94	31.04	30.62	30.90
541	NYSE	ARC	Fri, Mar 30, 2007	30.75	31.00	30.56	30.79
540	NYSE	ARC	Thu, Mar 29, 2007	31.57	31.60	30.59	30.79
539	NYSE	ARC	Wed, Mar 28, 2007	31.70	31.71	31.24	31.40
538	NYSE	ARC	Tue, Mar 27, 2007	32.21	32.21	31.88	31.94
537	NYSE	ARC	Mon, Mar 26, 2007	32.13	33.17	32.02	32.25
536	NYSE	ARC	Fri, Mar 23, 2007	31.72	32.32	31.57	32.29
535	NYSE	ARC	Thu, Mar 22, 2007	31.80	31.99	31.42	31.81
534	NYSE	ARC	Wed, Mar 21, 2007	31.10	31.74	30.82	31.74
533	NYSE	ARC	Tue, Mar 20, 2007	30.95	31.33	30.87	30.98
532	NYSE	ARC	Mon, Mar 19, 2007	31.60	31.68	31.08	31.20
531	NYSE	ARC	Fri, Mar 16, 2007	31.69	31.79	30.93	31.17
530	NYSE	ARC	Thu, Mar 15, 2007	30.89	31.70	30.68	31.69
529	NYSE	ARC	Wed, Mar 14, 2007	31.00	31.35	30.25	30.78
528	NYSE	ARC	Tue, Mar 13, 2007	31.75	32.04	30.85	30.85
527	NYSE	ARC	Mon, Mar 12, 2007	32.20	32.24	31.48	31.87
526	NYSE	ARC	Fri, Mar 9, 2007	32.62	32.62	31.48	32.15
525	NYSE	ARC	Thu, Mar 8, 2007	32.85	33.51	32.34	32.67
524	NYSE	ARC	Wed, Mar 7, 2007	32.85	32.97	32.35	32.61
523	NYSE	ARC	Tue, Mar 6, 2007	32.26	33.05	31.95	32.75
522	NYSE	ARC	Mon, Mar 5, 2007	32.35	32.75	31.88	31.91
521	NYSE	ARC	Fri, Mar 2, 2007	33.32	33.40	32.50	32.50
520	NYSE	ARC	Thu, Mar 1, 2007	32.40	34.04	31.75	33.57
519	NYSE	ARC	Wed, Feb 28, 2007	33.86	34.25	33.03	33.11
518	NYSE	ARC	Tue, Feb 27, 2007	34.75	34.82	33.60	33.74
517	NYSE	ARC	Mon, Feb 26, 2007	34.57	35.34	34.32	35.05
516	NYSE	ARC	Fri, Feb 23, 2007	32.30	35.00	32.20	34.82
515	NYSE	ARC	Thu, Feb 22, 2007	31.10	31.21	30.53	31.19
514	NYSE	ARC	Wed, Feb 21, 2007	30.70	31.43	30.51	30.90
513	NYSE	ARC	Tue, Feb 20, 2007	30.63	30.97	30.41	30.77
512	NYSE	ARC	Fri, Feb 16, 2007	31.41	31.41	30.58	30.65
511	NYSE	ARC	Thu, Feb 15, 2007	31.72	31.83	31.30	31.41
510	NYSE	ARC	Wed, Feb 14, 2007	31.60	32.06	31.60	31.72
509	NYSE	ARC	Tue, Feb 13, 2007	32.00	32.06	31.32	31.65
508	NYSE	ARC	Mon, Feb 12, 2007	32.23	32.28	31.85	31.99
507	NYSE	ARC	Fri, Feb 9, 2007	32.35	32.36	32.04	32.23
506	NYSE	ARC	Thu, Feb 8, 2007	32.50	32.50	32.13	32.39
505	NYSE	ARC	Wed, Feb 7, 2007	32.15	32.73	31.96	32.59
504	NYSE	ARC	Tue, Feb 6, 2007	32.03	32.34	31.95	32.06
503	NYSE	ARC	Mon, Feb 5, 2007	31.67	32.19	31.55	32.00
502	NYSE	ARC	Fri, Feb 2, 2007	31.35	31.90	31.14	31.64
501	NYSE	ARC	Thu, Feb 1, 2007	31.36	31.75	30.94	31.20
500	NYSE	ARC	Wed, Jan 31, 2007	31.10	31.51	31.03	31.32
499	NYSE	ARC	Tue, Jan 30, 2007	31.00	31.29	30.91	31.20
498	NYSE	ARC	Mon, Jan 29, 2007	30.92	31.22	30.71	31.00
497	NYSE	ARC	Fri, Jan 26, 2007	30.82	31.18	30.80	30.97
496	NYSE	ARC	Thu, Jan 25, 2007	31.00	31.30	30.74	30.82
495	NYSE	ARC	Wed, Jan 24, 2007	30.85	31.14	30.63	30.94
494	NYSE	ARC	Tue, Jan 23, 2007	30.05	31.44	29.99	30.85
493	NYSE	ARC	Mon, Jan 22, 2007	30.98	31.00	30.03	30.20
492	NYSE	ARC	Fri, Jan 19, 2007	31.44	31.47	31.00	31.13
491	NYSE	ARC	Thu, Jan 18, 2007	31.85	31.85	31.05	31.44
490	NYSE	ARC	Wed, Jan 17, 2007	32.46	32.49	31.84	31.84
489	NYSE	ARC	Tue, Jan 16, 2007	32.86	32.95	32.52	32.66
488	NYSE	ARC	Fri, Jan 12, 2007	32.69	32.90	32.47	32.71
487	NYSE	ARC	Thu, Jan 11, 2007	33.34	33.49	32.50	32.75
486	NYSE	ARC	Wed, Jan 10, 2007	33.34	33.40	32.86	33.25
485	NYSE	ARC	Tue, Jan 9, 2007	33.63	33.84	32.87	33.54
484	NYSE	ARC	Mon, Jan 8, 2007	33.41	34.07	33.20	33.57
483	NYSE	ARC	Fri, Jan 5, 2007	33.00	33.90	32.96	33.41
482	NYSE	ARC	Thu, Jan 4, 2007	33.68	34.02	33.31	33.90
481	NYSE	ARC	Wed, Jan 3, 2007	33.70	34.62	33.31	33.76
480	NYSE	ARC	Fri, Dec 29, 2006	33.60	33.79	33.06	33.31
479	NYSE	ARC	Thu, Dec 28, 2006	33.74	34.09	33.58	33.70
478	NYSE	ARC	Wed, Dec 27, 2006	33.50	33.74	33.27	33.74
477	NYSE	ARC	Tue, Dec 26, 2006	32.93	33.36	32.80	33.30
476	NYSE	ARC	Fri, Dec 22, 2006	33.23	33.30	32.58	32.93
475	NYSE	ARC	Thu, Dec 21, 2006	33.46	33.71	33.09	33.29
474	NYSE	ARC	Wed, Dec 20, 2006	33.10	33.51	32.83	33.46
473	NYSE	ARC	Tue, Dec 19, 2006	32.77	33.47	32.75	33.10
472	NYSE	ARC	Mon, Dec 18, 2006	32.91	33.08	32.75	32.88
471	NYSE	ARC	Fri, Dec 15, 2006	33.24	33.34	32.38	32.90
470	NYSE	ARC	Thu, Dec 14, 2006	33.25	33.56	33.15	33.24
469	NYSE	ARC	Wed, Dec 13, 2006	32.59	33.26	32.58	33.02
468	NYSE	ARC	Tue, Dec 12, 2006	33.00	33.00	32.25	32.52
467	NYSE	ARC	Mon, Dec 11, 2006	32.92	33.27	32.85	33.00
466	NYSE	ARC	Fri, Dec 8, 2006	32.99	33.25	32.56	33.01
465	NYSE	ARC	Thu, Dec 7, 2006	33.65	33.65	32.85	32.98
464	NYSE	ARC	Wed, Dec 6, 2006	33.35	33.37	32.80	33.16
463	NYSE	ARC	Tue, Dec 5, 2006	31.49	33.62	31.49	33.30
462	NYSE	ARC	Mon, Dec 4, 2006	31.95	33.46	31.85	33.10
461	NYSE	ARC	Fri, Dec 1, 2006	31.10	31.55	30.74	31.55
460	NYSE	ARC	Thu, Nov 30, 2006	30.46	31.49	30.40	31.26
459	NYSE	ARC	Wed, Nov 29, 2006	29.95	30.46	29.89	30.44
458	NYSE	ARC	Tue, Nov 28, 2006	29.42	29.87	29.16	29.70
457	NYSE	ARC	Mon, Nov 27, 2006	30.77	30.98	29.33	29.42
456	NYSE	ARC	Fri, Nov 24, 2006	30.56	31.06	30.50	30.96
455	NYSE	ARC	Wed, Nov 22, 2006	30.69	30.97	30.65	30.80
454	NYSE	ARC	Tue, Nov 21, 2006	30.88	31.08	30.69	30.99
453	NYSE	ARC	Mon, Nov 20, 2006	31.39	31.39	30.48	30.80
452	NYSE	ARC	Fri, Nov 17, 2006	31.00	31.00	30.18	30.49
451	NYSE	ARC	Thu, Nov 16, 2006	31.90	31.95	30.69	31.04
450	NYSE	ARC	Wed, Nov 15, 2006	32.75	32.76	31.90	32.09
449	NYSE	ARC	Tue, Nov 14, 2006	32.69	32.89	32.23	32.88
448	NYSE	ARC	Mon, Nov 13, 2006	32.16	32.71	32.10	32.60
447	NYSE	ARC	Fri, Nov 10, 2006	32.00	32.30	31.83	32.25
446	NYSE	ARC	Thu, Nov 9, 2006	32.21	32.50	31.83	31.95
445	NYSE	ARC	Wed, Nov 8, 2006	32.40	32.60	32.15	32.41
444	NYSE	ARC	Tue, Nov 7, 2006	32.44	32.75	32.35	32.55
443	NYSE	ARC	Mon, Nov 6, 2006	31.32	32.72	31.27	32.43
442	NYSE	ARC	Fri, Nov 3, 2006	33.02	33.29	30.85	31.07
441	NYSE	ARC	Thu, Nov 2, 2006	34.67	34.70	34.20	34.50
440	NYSE	ARC	Wed, Nov 1, 2006	35.50	35.65	34.89	34.92
439	NYSE	ARC	Tue, Oct 31, 2006	35.41	35.58	35.25	35.50
438	NYSE	ARC	Mon, Oct 30, 2006	35.30	35.54	35.01	35.40
437	NYSE	ARC	Fri, Oct 27, 2006	36.27	36.27	35.19	35.33
436	NYSE	ARC	Thu, Oct 26, 2006	35.74	36.25	35.11	36.25
435	NYSE	ARC	Wed, Oct 25, 2006	35.45	35.85	35.35	35.65
434	NYSE	ARC	Tue, Oct 24, 2006	35.43	35.93	35.28	35.48
433	NYSE	ARC	Mon, Oct 23, 2006	35.40	36.14	35.25	35.40
432	NYSE	ARC	Fri, Oct 20, 2006	35.60	35.74	35.25	35.52
431	NYSE	ARC	Thu, Oct 19, 2006	35.41	36.10	35.30	35.60
430	NYSE	ARC	Wed, Oct 18, 2006	36.00	36.04	35.15	35.41
429	NYSE	ARC	Tue, Oct 17, 2006	35.05	35.54	34.70	35.54
428	NYSE	ARC	Mon, Oct 16, 2006	34.00	35.39	34.00	35.30
427	NYSE	ARC	Fri, Oct 13, 2006	34.05	34.43	33.66	34.01
426	NYSE	ARC	Thu, Oct 12, 2006	33.08	34.01	33.02	33.98
425	NYSE	ARC	Wed, Oct 11, 2006	33.08	33.10	32.81	33.00
424	NYSE	ARC	Tue, Oct 10, 2006	33.09	33.28	32.85	33.08
423	NYSE	ARC	Mon, Oct 9, 2006	33.45	33.45	32.50	33.08
422	NYSE	ARC	Fri, Oct 6, 2006	31.76	33.44	31.65	33.39
421	NYSE	ARC	Thu, Oct 5, 2006	31.00	31.76	30.75	31.76
420	NYSE	ARC	Wed, Oct 4, 2006	30.15	30.88	30.07	30.87
419	NYSE	ARC	Tue, Oct 3, 2006	30.20	30.92	29.50	30.35
418	NYSE	ARC	Mon, Oct 2, 2006	31.95	31.95	30.06	30.40
417	NYSE	ARC	Fri, Sep 29, 2006	32.21	32.36	32.04	32.06
416	NYSE	ARC	Thu, Sep 28, 2006	32.10	32.49	31.99	32.20
415	NYSE	ARC	Wed, Sep 27, 2006	31.87	32.09	31.49	31.90
414	NYSE	ARC	Tue, Sep 26, 2006	31.25	31.99	31.25	31.88
413	NYSE	ARC	Mon, Sep 25, 2006	31.54	31.54	30.65	31.25
412	NYSE	ARC	Fri, Sep 22, 2006	31.33	31.80	31.14	31.44
411	NYSE	ARC	Thu, Sep 21, 2006	31.51	31.56	30.86	31.32
410	NYSE	ARC	Wed, Sep 20, 2006	31.49	31.75	31.25	31.42
409	NYSE	ARC	Tue, Sep 19, 2006	31.28	31.32	30.37	31.30
408	NYSE	ARC	Mon, Sep 18, 2006	30.78	31.26	30.60	31.03
407	NYSE	ARC	Fri, Sep 15, 2006	30.69	30.88	30.41	30.85
406	NYSE	ARC	Thu, Sep 14, 2006	30.70	30.84	30.34	30.59
405	NYSE	ARC	Wed, Sep 13, 2006	29.80	30.71	29.75	30.58
404	NYSE	ARC	Tue, Sep 12, 2006	29.00	29.63	28.74	29.48
403	NYSE	ARC	Mon, Sep 11, 2006	28.91	29.24	28.38	28.94
402	NYSE	ARC	Fri, Sep 8, 2006	28.98	29.42	28.76	29.10
401	NYSE	ARC	Thu, Sep 7, 2006	29.65	29.74	28.83	28.92
400	NYSE	ARC	Wed, Sep 6, 2006	31.10	31.10	29.73	29.77
399	NYSE	ARC	Tue, Sep 5, 2006	30.75	31.50	30.71	31.25
398	NYSE	ARC	Fri, Sep 1, 2006	30.77	31.17	30.74	30.74
397	NYSE	ARC	Thu, Aug 31, 2006	30.20	30.74	30.11	30.52
396	NYSE	ARC	Wed, Aug 30, 2006	29.70	30.68	29.57	30.35
395	NYSE	ARC	Tue, Aug 29, 2006	29.57	29.63	29.19	29.57
394	NYSE	ARC	Mon, Aug 28, 2006	29.56	29.79	29.39	29.53
393	NYSE	ARC	Fri, Aug 25, 2006	29.95	30.08	29.45	29.56
392	NYSE	ARC	Thu, Aug 24, 2006	31.05	31.20	29.72	30.17
391	NYSE	ARC	Wed, Aug 23, 2006	31.30	31.52	30.98	31.05
390	NYSE	ARC	Tue, Aug 22, 2006	31.00	31.56	30.95	31.26
389	NYSE	ARC	Mon, Aug 21, 2006	31.00	31.29	30.82	31.10
388	NYSE	ARC	Fri, Aug 18, 2006	31.37	31.37	31.01	31.17
387	NYSE	ARC	Thu, Aug 17, 2006	30.90	31.70	30.68	31.21
386	NYSE	ARC	Wed, Aug 16, 2006	30.35	31.14	30.31	30.78
385	NYSE	ARC	Tue, Aug 15, 2006	30.35	30.42	29.95	30.32
384	NYSE	ARC	Mon, Aug 14, 2006	32.00	32.06	29.49	29.95
383	NYSE	ARC	Fri, Aug 11, 2006	32.00	32.01	31.56	31.84
382	NYSE	ARC	Thu, Aug 10, 2006	31.31	32.23	31.14	32.00
381	NYSE	ARC	Wed, Aug 9, 2006	32.25	32.50	31.30	31.42
380	NYSE	ARC	Tue, Aug 8, 2006	32.49	32.76	31.85	32.01
379	NYSE	ARC	Mon, Aug 7, 2006	32.00	32.42	31.80	32.36
378	NYSE	ARC	Fri, Aug 4, 2006	35.00	35.40	31.50	32.07
377	NYSE	ARC	Thu, Aug 3, 2006	33.09	34.65	33.09	34.50
376	NYSE	ARC	Wed, Aug 2, 2006	31.90	33.20	31.90	33.14
375	NYSE	ARC	Tue, Aug 1, 2006	31.73	32.06	31.73	31.95
374	NYSE	ARC	Mon, Jul 31, 2006	32.10	32.29	31.87	31.98
373	NYSE	ARC	Fri, Jul 28, 2006	31.90	32.19	31.43	32.11
372	NYSE	ARC	Thu, Jul 27, 2006	33.10	33.30	32.23	32.27
371	NYSE	ARC	Wed, Jul 26, 2006	33.93	33.93	32.79	33.05
370	NYSE	ARC	Tue, Jul 25, 2006	34.50	34.79	33.55	33.93
369	NYSE	ARC	Mon, Jul 24, 2006	33.70	34.90	33.49	34.61
368	NYSE	ARC	Fri, Jul 21, 2006	34.44	34.44	33.03	33.20
367	NYSE	ARC	Thu, Jul 20, 2006	35.62	35.77	34.39	34.44
366	NYSE	ARC	Wed, Jul 19, 2006	34.35	36.03	34.35	35.50
365	NYSE	ARC	Tue, Jul 18, 2006	34.40	34.60	33.28	34.22
364	NYSE	ARC	Mon, Jul 17, 2006	35.20	35.43	34.11	34.24
363	NYSE	ARC	Fri, Jul 14, 2006	35.60	35.70	35.25	35.37
362	NYSE	ARC	Thu, Jul 13, 2006	36.59	36.72	35.25	35.52
361	NYSE	ARC	Wed, Jul 12, 2006	37.60	37.60	36.70	36.82
360	NYSE	ARC	Tue, Jul 11, 2006	37.70	37.80	36.29	37.68
359	NYSE	ARC	Mon, Jul 10, 2006	37.34	38.59	37.20	37.77
358	NYSE	ARC	Fri, Jul 7, 2006	36.67	37.88	36.65	37.33
357	NYSE	ARC	Thu, Jul 6, 2006	36.85	37.14	36.71	36.84
356	NYSE	ARC	Wed, Jul 5, 2006	37.75	38.00	36.57	36.76
355	NYSE	ARC	Mon, Jul 3, 2006	36.80	38.18	36.80	38.00
354	NYSE	ARC	Fri, Jun 30, 2006	35.54	36.40	35.38	36.25
353	NYSE	ARC	Thu, Jun 29, 2006	33.80	35.30	33.71	35.29
352	NYSE	ARC	Wed, Jun 28, 2006	33.35	33.77	33.11	33.62
351	NYSE	ARC	Tue, Jun 27, 2006	34.30	34.30	33.12	33.17
350	NYSE	ARC	Mon, Jun 26, 2006	34.27	34.32	33.85	34.24
349	NYSE	ARC	Fri, Jun 23, 2006	33.01	34.30	32.53	34.26
348	NYSE	ARC	Thu, Jun 22, 2006	33.49	33.49	32.71	32.97
347	NYSE	ARC	Wed, Jun 21, 2006	32.00	33.65	32.00	33.44
346	NYSE	ARC	Tue, Jun 20, 2006	32.00	32.39	31.68	32.11
345	NYSE	ARC	Mon, Jun 19, 2006	32.50	32.70	32.03	32.25
344	NYSE	ARC	Fri, Jun 16, 2006	31.78	32.75	31.52	32.51
343	NYSE	ARC	Thu, Jun 15, 2006	30.97	31.92	30.93	31.78
342	NYSE	ARC	Wed, Jun 14, 2006	31.70	31.83	30.62	30.97
341	NYSE	ARC	Tue, Jun 13, 2006	34.50	34.70	31.94	31.94
340	NYSE	ARC	Mon, Jun 12, 2006	35.73	35.73	34.04	34.50
339	NYSE	ARC	Fri, Jun 9, 2006	34.95	36.99	34.90	35.73
338	NYSE	ARC	Thu, Jun 8, 2006	34.32	34.95	33.88	34.80
337	NYSE	ARC	Wed, Jun 7, 2006	33.54	34.74	33.37	34.29
336	NYSE	ARC	Tue, Jun 6, 2006	33.40	33.40	32.50	33.29
335	NYSE	ARC	Mon, Jun 5, 2006	33.95	34.08	33.35	33.40
334	NYSE	ARC	Fri, Jun 2, 2006	34.35	34.49	33.42	33.88
333	NYSE	ARC	Thu, Jun 1, 2006	34.66	34.67	33.93	34.25
332	NYSE	ARC	Wed, May 31, 2006	33.52	34.67	33.52	34.67
331	NYSE	ARC	Tue, May 30, 2006	33.60	34.05	33.52	33.52
330	NYSE	ARC	Fri, May 26, 2006	33.65	34.20	33.44	33.55
329	NYSE	ARC	Thu, May 25, 2006	33.08	33.75	33.08	33.72
328	NYSE	ARC	Wed, May 24, 2006	34.10	34.40	30.06	32.98
327	NYSE	ARC	Tue, May 23, 2006	34.81	35.50	34.13	34.19
326	NYSE	ARC	Mon, May 22, 2006	35.60	35.90	34.45	34.81
325	NYSE	ARC	Fri, May 19, 2006	36.26	36.26	34.75	35.42
324	NYSE	ARC	Thu, May 18, 2006	37.05	37.11	36.14	36.26
323	NYSE	ARC	Wed, May 17, 2006	36.00	37.32	36.00	36.64
322	NYSE	ARC	Tue, May 16, 2006	34.50	36.40	34.46	36.00
321	NYSE	ARC	Mon, May 15, 2006	34.50	34.97	34.22	34.52
320	NYSE	ARC	Fri, May 12, 2006	35.70	35.79	34.20	34.60
319	NYSE	ARC	Thu, May 11, 2006	36.93	37.20	35.54	35.70
318	NYSE	ARC	Wed, May 10, 2006	37.14	37.58	36.93	37.01
317	NYSE	ARC	Tue, May 9, 2006	37.90	37.90	37.20	37.24
316	NYSE	ARC	Mon, May 8, 2006	38.00	38.37	37.50	37.93
315	NYSE	ARC	Fri, May 5, 2006	37.50	39.00	37.14	38.10
314	NYSE	ARC	Thu, May 4, 2006	37.10	37.35	36.83	37.16
313	NYSE	ARC	Wed, May 3, 2006	37.40	37.40	36.70	37.07
312	NYSE	ARC	Tue, May 2, 2006	36.50	37.15	36.15	37.15
311	NYSE	ARC	Mon, May 1, 2006	35.62	36.25	35.62	36.10
310	NYSE	ARC	Fri, Apr 28, 2006	35.74	35.80	34.45	35.47
309	NYSE	ARC	Thu, Apr 27, 2006	36.49	36.80	35.62	35.96
308	NYSE	ARC	Wed, Apr 26, 2006	36.30	36.71	35.81	36.71
307	NYSE	ARC	Tue, Apr 25, 2006	34.95	35.66	34.53	35.65
306	NYSE	ARC	Mon, Apr 24, 2006	34.88	35.22	34.51	34.99
305	NYSE	ARC	Fri, Apr 21, 2006	35.50	35.78	34.51	34.73
304	NYSE	ARC	Thu, Apr 20, 2006	34.70	35.46	34.50	35.10
303	NYSE	ARC	Wed, Apr 19, 2006	34.10	34.51	34.10	34.50
302	NYSE	ARC	Tue, Apr 18, 2006	33.60	34.15	33.57	33.99
301	NYSE	ARC	Mon, Apr 17, 2006	34.00	34.05	33.17	33.51
300	NYSE	ARC	Thu, Apr 13, 2006	34.28	34.28	33.55	34.04
299	NYSE	ARC	Wed, Apr 12, 2006	34.46	34.55	34.20	34.27
298	NYSE	ARC	Tue, Apr 11, 2006	34.50	34.50	34.32	34.40
297	NYSE	ARC	Mon, Apr 10, 2006	34.47	34.75	34.45	34.67
296	NYSE	ARC	Fri, Apr 7, 2006	34.90	34.94	34.45	34.50
295	NYSE	ARC	Thu, Apr 6, 2006	34.75	35.25	34.52	34.69
294	NYSE	ARC	Wed, Apr 5, 2006	35.60	35.70	34.59	34.75
293	NYSE	ARC	Tue, Apr 4, 2006	35.90	37.30	35.62	36.00
292	NYSE	ARC	Mon, Apr 3, 2006	34.76	36.23	34.76	36.01
291	NYSE	ARC	Fri, Mar 31, 2006	34.05	34.82	33.91	34.69
290	NYSE	ARC	Thu, Mar 30, 2006	34.50	34.65	33.75	34.12
289	NYSE	ARC	Wed, Mar 29, 2006	34.75	34.85	34.14	34.55
288	NYSE	ARC	Tue, Mar 28, 2006	35.00	35.80	34.87	34.95
287	NYSE	ARC	Mon, Mar 27, 2006	34.75	35.26	34.60	35.15
286	NYSE	ARC	Fri, Mar 24, 2006	34.59	34.89	34.11	34.60
285	NYSE	ARC	Thu, Mar 23, 2006	34.66	34.95	34.36	34.59
284	NYSE	ARC	Wed, Mar 22, 2006	34.67	34.99	34.36	34.67
283	NYSE	ARC	Tue, Mar 21, 2006	35.20	35.25	34.59	34.68
282	NYSE	ARC	Mon, Mar 20, 2006	34.55	35.60	34.50	35.25
281	NYSE	ARC	Fri, Mar 17, 2006	34.60	35.40	34.51	34.62
280	NYSE	ARC	Thu, Mar 16, 2006	34.92	35.00	34.50	34.60
279	NYSE	ARC	Wed, Mar 15, 2006	34.47	35.00	34.30	34.80
278	NYSE	ARC	Tue, Mar 14, 2006	33.85	34.50	33.55	34.47
277	NYSE	ARC	Mon, Mar 13, 2006	33.00	34.35	33.00	33.97
276	NYSE	ARC	Fri, Mar 10, 2006	32.25	32.97	31.90	32.90
275	NYSE	ARC	Thu, Mar 9, 2006	32.75	33.09	32.00	32.30
274	NYSE	ARC	Wed, Mar 8, 2006	32.92	32.92	32.26	32.65
273	NYSE	ARC	Tue, Mar 7, 2006	32.60	33.01	32.04	32.98
272	NYSE	ARC	Mon, Mar 6, 2006	32.70	33.55	32.28	32.58
271	NYSE	ARC	Fri, Mar 3, 2006	32.00	33.21	31.66	32.64
270	NYSE	ARC	Thu, Mar 2, 2006	28.75	30.00	28.73	30.00
269	NYSE	ARC	Wed, Mar 1, 2006	28.50	29.15	28.27	28.80
268	NYSE	ARC	Tue, Feb 28, 2006	27.90	28.70	27.72	28.70
267	NYSE	ARC	Mon, Feb 27, 2006	27.95	27.99	27.43	27.84
266	NYSE	ARC	Fri, Feb 24, 2006	26.25	27.99	26.19	27.95
265	NYSE	ARC	Thu, Feb 23, 2006	25.93	26.25	25.93	26.03
264	NYSE	ARC	Wed, Feb 22, 2006	26.05	26.18	25.84	26.03
263	NYSE	ARC	Tue, Feb 21, 2006	25.95	26.07	25.85	26.00
262	NYSE	ARC	Fri, Feb 17, 2006	26.00	26.10	25.89	25.95
261	NYSE	ARC	Thu, Feb 16, 2006	26.55	26.60	25.85	25.96
260	NYSE	ARC	Wed, Feb 15, 2006	26.85	26.90	26.50	26.50
259	NYSE	ARC	Tue, Feb 14, 2006	27.30	27.38	26.80	26.86
258	NYSE	ARC	Mon, Feb 13, 2006	27.10	27.56	26.75	27.32
257	NYSE	ARC	Fri, Feb 10, 2006	28.01	28.54	26.80	27.09
256	NYSE	ARC	Thu, Feb 9, 2006	27.52	28.30	27.35	27.46
255	NYSE	ARC	Wed, Feb 8, 2006	28.00	28.20	27.40	27.54
254	NYSE	ARC	Tue, Feb 7, 2006	26.70	28.90	26.70	28.15
253	NYSE	ARC	Mon, Feb 6, 2006	26.90	27.00	26.38	26.84
252	NYSE	ARC	Fri, Feb 3, 2006	27.25	27.45	26.80	26.86
251	NYSE	ARC	Thu, Feb 2, 2006	27.70	27.70	27.15	27.27
250	NYSE	ARC	Wed, Feb 1, 2006	27.15	27.83	26.86	27.70
249	NYSE	ARC	Tue, Jan 31, 2006	27.45	27.59	26.91	27.30
248	NYSE	ARC	Mon, Jan 30, 2006	27.20	27.59	26.85	27.50
247	NYSE	ARC	Fri, Jan 27, 2006	27.09	27.13	26.65	26.95
246	NYSE	ARC	Thu, Jan 26, 2006	27.30	27.45	27.10	27.14
245	NYSE	ARC	Wed, Jan 25, 2006	27.75	27.75	27.30	27.44
244	NYSE	ARC	Tue, Jan 24, 2006	27.62	28.45	27.62	27.79
243	NYSE	ARC	Mon, Jan 23, 2006	26.90	27.75	26.85	27.75
242	NYSE	ARC	Fri, Jan 20, 2006	26.65	27.30	26.53	26.98
241	NYSE	ARC	Thu, Jan 19, 2006	26.45	26.57	26.25	26.54
240	NYSE	ARC	Wed, Jan 18, 2006	25.00	26.65	24.98	26.65
239	NYSE	ARC	Tue, Jan 17, 2006	26.90	26.90	25.45	25.65
238	NYSE	ARC	Fri, Jan 13, 2006	27.52	27.55	27.15	27.17
237	NYSE	ARC	Thu, Jan 12, 2006	27.05	27.61	27.00	27.57
236	NYSE	ARC	Wed, Jan 11, 2006	26.95	27.30	26.80	27.07
235	NYSE	ARC	Tue, Jan 10, 2006	26.45	26.88	26.33	26.80
234	NYSE	ARC	Mon, Jan 9, 2006	26.45	26.80	26.03	26.60
233	NYSE	ARC	Fri, Jan 6, 2006	26.58	26.62	26.33	26.45
232	NYSE	ARC	Thu, Jan 5, 2006	26.45	26.80	26.40	26.62
231	NYSE	ARC	Wed, Jan 4, 2006	25.82	26.73	25.68	26.35
230	NYSE	ARC	Tue, Jan 3, 2006	25.50	26.01	25.46	25.86
229	NYSE	ARC	Fri, Dec 30, 2005	25.55	25.55	25.25	25.41
228	NYSE	ARC	Thu, Dec 29, 2005	25.45	25.95	25.45	25.75
227	NYSE	ARC	Wed, Dec 28, 2005	25.30	25.64	25.25	25.42
226	NYSE	ARC	Tue, Dec 27, 2005	25.50	25.57	25.01	25.31
225	NYSE	ARC	Fri, Dec 23, 2005	25.75	25.76	25.34	25.50
224	NYSE	ARC	Thu, Dec 22, 2005	25.15	25.85	24.96	25.85
223	NYSE	ARC	Wed, Dec 21, 2005	24.06	25.03	24.05	25.00
222	NYSE	ARC	Tue, Dec 20, 2005	23.70	24.15	23.58	24.05
221	NYSE	ARC	Mon, Dec 19, 2005	23.50	23.95	23.39	23.70
220	NYSE	ARC	Fri, Dec 16, 2005	23.55	23.56	23.20	23.56
219	NYSE	ARC	Thu, Dec 15, 2005	23.80	23.90	23.47	23.51
218	NYSE	ARC	Wed, Dec 14, 2005	23.60	23.87	23.43	23.85
217	NYSE	ARC	Tue, Dec 13, 2005	24.15	24.21	23.58	23.64
216	NYSE	ARC	Mon, Dec 12, 2005	23.88	24.30	23.85	24.00
215	NYSE	ARC	Fri, Dec 9, 2005	23.00	24.30	23.00	23.88
214	NYSE	ARC	Thu, Dec 8, 2005	22.95	23.20	22.82	23.07
213	NYSE	ARC	Wed, Dec 7, 2005	22.35	22.88	22.25	22.88
212	NYSE	ARC	Tue, Dec 6, 2005	21.90	22.42	21.90	22.29
211	NYSE	ARC	Mon, Dec 5, 2005	21.80	22.00	21.51	21.90
210	NYSE	ARC	Fri, Dec 2, 2005	22.09	22.09	21.61	21.75
209	NYSE	ARC	Thu, Dec 1, 2005	21.45	22.06	21.26	22.06
208	NYSE	ARC	Wed, Nov 30, 2005	20.88	21.88	20.88	21.51
207	NYSE	ARC	Tue, Nov 29, 2005	21.40	21.44	19.90	20.84
206	NYSE	ARC	Mon, Nov 28, 2005	21.25	21.63	21.10	21.42
205	NYSE	ARC	Fri, Nov 25, 2005	21.18	21.32	21.13	21.16
204	NYSE	ARC	Wed, Nov 23, 2005	21.40	21.40	21.00	21.23
203	NYSE	ARC	Tue, Nov 22, 2005	21.70	21.88	21.43	21.46
202	NYSE	ARC	Mon, Nov 21, 2005	21.78	21.95	21.58	21.75
201	NYSE	ARC	Fri, Nov 18, 2005	21.60	21.99	21.35	21.83
200	NYSE	ARC	Thu, Nov 17, 2005	21.65	21.68	21.15	21.50
199	NYSE	ARC	Wed, Nov 16, 2005	20.83	21.41	20.74	21.41
198	NYSE	ARC	Tue, Nov 15, 2005	21.20	21.25	20.85	20.90
197	NYSE	ARC	Mon, Nov 14, 2005	21.43	21.43	21.10	21.19
196	NYSE	ARC	Fri, Nov 11, 2005	21.20	21.80	21.20	21.45
195	NYSE	ARC	Thu, Nov 10, 2005	20.65	21.40	20.60	21.40
194	NYSE	ARC	Wed, Nov 9, 2005	20.62	20.75	20.50	20.66
193	NYSE	ARC	Tue, Nov 8, 2005	20.95	20.95	20.21	20.62
192	NYSE	ARC	Mon, Nov 7, 2005	19.95	21.00	19.82	20.95
191	NYSE	ARC	Fri, Nov 4, 2005	19.60	19.97	19.50	19.95
190	NYSE	ARC	Thu, Nov 3, 2005	19.48	20.18	19.32	19.62
189	NYSE	ARC	Wed, Nov 2, 2005	18.50	19.65	18.40	19.48
188	NYSE	ARC	Tue, Nov 1, 2005	18.00	18.98	17.95	18.55
187	NYSE	ARC	Mon, Oct 31, 2005	16.82	17.00	16.75	16.85
186	NYSE	ARC	Fri, Oct 28, 2005	17.15	17.15	16.74	16.80
185	NYSE	ARC	Thu, Oct 27, 2005	17.13	17.13	16.95	17.05
184	NYSE	ARC	Wed, Oct 26, 2005	17.15	17.25	16.89	17.15
183	NYSE	ARC	Tue, Oct 25, 2005	17.43	17.43	16.55	17.12
182	NYSE	ARC	Mon, Oct 24, 2005	17.45	17.49	17.25	17.47
181	NYSE	ARC	Fri, Oct 21, 2005	17.50	17.50	17.29	17.42
180	NYSE	ARC	Thu, Oct 20, 2005	17.49	17.50	17.35	17.50
179	NYSE	ARC	Wed, Oct 19, 2005	17.06	17.50	17.00	17.48
178	NYSE	ARC	Tue, Oct 18, 2005	17.06	17.18	17.02	17.06
177	NYSE	ARC	Mon, Oct 17, 2005	17.08	17.09	16.70	17.06
176	NYSE	ARC	Fri, Oct 14, 2005	17.10	17.10	16.95	17.09
175	NYSE	ARC	Thu, Oct 13, 2005	17.00	17.04	16.85	17.04
174	NYSE	ARC	Wed, Oct 12, 2005	17.15	17.18	16.90	17.02
173	NYSE	ARC	Tue, Oct 11, 2005	17.15	17.20	17.06	17.18
172	NYSE	ARC	Mon, Oct 10, 2005	17.40	17.41	17.12	17.12
171	NYSE	ARC	Fri, Oct 7, 2005	17.46	17.48	17.30	17.40
170	NYSE	ARC	Thu, Oct 6, 2005	17.45	17.51	17.31	17.43
169	NYSE	ARC	Wed, Oct 5, 2005	17.50	17.51	17.25	17.34
168	NYSE	ARC	Tue, Oct 4, 2005	17.80	17.80	17.50	17.51
167	NYSE	ARC	Mon, Oct 3, 2005	17.10	17.82	17.10	17.75
166	NYSE	ARC	Fri, Sep 30, 2005	16.72	17.15	16.70	17.10
165	NYSE	ARC	Thu, Sep 29, 2005	16.81	16.81	16.15	16.72
164	NYSE	ARC	Wed, Sep 28, 2005	17.00	17.05	16.80	16.80
163	NYSE	ARC	Tue, Sep 27, 2005	16.95	17.06	16.90	16.99
162	NYSE	ARC	Mon, Sep 26, 2005	16.95	17.00	16.85	16.96
161	NYSE	ARC	Fri, Sep 23, 2005	16.85	16.98	16.85	16.92
160	NYSE	ARC	Thu, Sep 22, 2005	16.85	16.94	16.80	16.85
159	NYSE	ARC	Wed, Sep 21, 2005	16.78	16.88	16.70	16.85
158	NYSE	ARC	Tue, Sep 20, 2005	16.88	17.00	16.78	16.80
157	NYSE	ARC	Mon, Sep 19, 2005	17.00	17.00	16.87	16.87
156	NYSE	ARC	Fri, Sep 16, 2005	16.95	17.00	16.93	17.00
155	NYSE	ARC	Thu, Sep 15, 2005	17.04	17.04	16.80	16.86
154	NYSE	ARC	Wed, Sep 14, 2005	17.30	17.30	17.00	17.04
153	NYSE	ARC	Tue, Sep 13, 2005	17.20	17.28	17.15	17.27
152	NYSE	ARC	Mon, Sep 12, 2005	17.28	17.30	17.15	17.25
151	NYSE	ARC	Fri, Sep 9, 2005	17.15	17.35	17.12	17.30
150	NYSE	ARC	Thu, Sep 8, 2005	17.40	17.40	17.10	17.13
149	NYSE	ARC	Wed, Sep 7, 2005	17.00	17.45	16.98	17.45
148	NYSE	ARC	Tue, Sep 6, 2005	16.98	17.03	16.70	16.99
147	NYSE	ARC	Fri, Sep 2, 2005	16.98	17.05	16.96	17.00
146	NYSE	ARC	Thu, Sep 1, 2005	17.00	17.02	16.90	17.00
145	NYSE	ARC	Wed, Aug 31, 2005	16.94	17.05	16.85	16.99
144	NYSE	ARC	Tue, Aug 30, 2005	17.00	17.00	16.87	16.94
143	NYSE	ARC	Mon, Aug 29, 2005	16.76	17.04	16.75	17.00
142	NYSE	ARC	Fri, Aug 26, 2005	17.05	17.10	16.75	16.76
141	NYSE	ARC	Thu, Aug 25, 2005	17.08	17.20	17.00	17.09
140	NYSE	ARC	Wed, Aug 24, 2005	17.20	17.20	17.00	17.04
139	NYSE	ARC	Tue, Aug 23, 2005	17.33	17.36	17.20	17.20
138	NYSE	ARC	Mon, Aug 22, 2005	17.60	17.69	17.35	17.36
137	NYSE	ARC	Fri, Aug 19, 2005	17.02	18.00	17.00	17.60
136	NYSE	ARC	Thu, Aug 18, 2005	16.77	17.02	16.63	17.02
135	NYSE	ARC	Wed, Aug 17, 2005	16.90	16.90	16.70	16.76
134	NYSE	ARC	Tue, Aug 16, 2005	17.20	17.21	16.60	16.93
133	NYSE	ARC	Mon, Aug 15, 2005	17.05	17.30	17.00	17.28
132	NYSE	ARC	Fri, Aug 12, 2005	17.15	17.15	17.00	17.10
131	NYSE	ARC	Thu, Aug 11, 2005	17.18	17.20	16.95	17.20
130	NYSE	ARC	Wed, Aug 10, 2005	17.21	17.31	17.09	17.15
129	NYSE	ARC	Tue, Aug 9, 2005	17.18	17.28	17.10	17.21
128	NYSE	ARC	Mon, Aug 8, 2005	17.11	17.25	17.05	17.18
127	NYSE	ARC	Fri, Aug 5, 2005	17.00	17.18	17.00	17.13
126	NYSE	ARC	Thu, Aug 4, 2005	17.85	17.90	17.40	17.40
125	NYSE	ARC	Wed, Aug 3, 2005	17.45	18.40	17.40	17.81
124	NYSE	ARC	Tue, Aug 2, 2005	17.40	17.68	17.38	17.41
123	NYSE	ARC	Mon, Aug 1, 2005	17.85	18.06	17.30	17.37
122	NYSE	ARC	Fri, Jul 29, 2005	17.87	18.05	17.64	17.80
121	NYSE	ARC	Thu, Jul 28, 2005	17.80	17.90	17.75	17.85
120	NYSE	ARC	Wed, Jul 27, 2005	17.55	17.70	17.50	17.70
119	NYSE	ARC	Tue, Jul 26, 2005	17.57	17.60	17.50	17.53
118	NYSE	ARC	Mon, Jul 25, 2005	17.50	17.59	17.45	17.54
117	NYSE	ARC	Fri, Jul 22, 2005	17.23	17.50	17.20	17.50
116	NYSE	ARC	Thu, Jul 21, 2005	17.07	17.33	17.04	17.25
115	NYSE	ARC	Wed, Jul 20, 2005	17.05	17.20	16.90	17.05
114	NYSE	ARC	Tue, Jul 19, 2005	17.00	17.11	16.98	17.05
113	NYSE	ARC	Mon, Jul 18, 2005	16.93	17.00	16.88	16.90
112	NYSE	ARC	Fri, Jul 15, 2005	16.75	16.93	16.75	16.93
111	NYSE	ARC	Thu, Jul 14, 2005	17.05	17.05	16.70	16.75
110	NYSE	ARC	Wed, Jul 13, 2005	16.99	17.05	16.94	17.05
109	NYSE	ARC	Tue, Jul 12, 2005	16.89	17.10	16.84	17.00
108	NYSE	ARC	Mon, Jul 11, 2005	16.80	16.90	16.72	16.89
107	NYSE	ARC	Fri, Jul 8, 2005	16.55	16.89	16.55	16.85
106	NYSE	ARC	Thu, Jul 7, 2005	16.40	16.67	16.25	16.55
105	NYSE	ARC	Wed, Jul 6, 2005	16.40	16.65	16.40	16.45
104	NYSE	ARC	Tue, Jul 5, 2005	15.95	16.40	15.95	16.40
103	NYSE	ARC	Fri, Jul 1, 2005	16.00	16.00	15.85	15.96
102	NYSE	ARC	Thu, Jun 30, 2005	16.10	16.15	16.08	16.09
101	NYSE	ARC	Wed, Jun 29, 2005	16.15	16.15	16.00	16.10
100	NYSE	ARC	Tue, Jun 28, 2005	15.55	16.20	15.55	16.14
99	NYSE	ARC	Mon, Jun 27, 2005	15.50	15.50	15.32	15.50
98	NYSE	ARC	Fri, Jun 24, 2005	15.15	16.75	14.65	15.50
97	NYSE	ARC	Thu, Jun 23, 2005	15.50	15.50	15.15	15.15
96	NYSE	ARC	Wed, Jun 22, 2005	15.45	15.50	15.30	15.50
95	NYSE	ARC	Tue, Jun 21, 2005	15.46	15.60	15.33	15.40
94	NYSE	ARC	Mon, Jun 20, 2005	15.55	15.56	15.45	15.45
93	NYSE	ARC	Fri, Jun 17, 2005	15.70	15.80	15.55	15.58
92	NYSE	ARC	Thu, Jun 16, 2005	15.48	15.72	15.47	15.63
91	NYSE	ARC	Wed, Jun 15, 2005	15.55	15.55	15.30	15.48
90	NYSE	ARC	Tue, Jun 14, 2005	15.45	15.55	15.39	15.55
89	NYSE	ARC	Mon, Jun 13, 2005	15.25	15.45	15.22	15.45
88	NYSE	ARC	Fri, Jun 10, 2005	15.37	15.40	15.25	15.30
87	NYSE	ARC	Thu, Jun 9, 2005	15.25	15.37	15.22	15.37
86	NYSE	ARC	Wed, Jun 8, 2005	15.25	15.30	15.20	15.25
85	NYSE	ARC	Tue, Jun 7, 2005	15.38	15.38	15.20	15.30
84	NYSE	ARC	Mon, Jun 6, 2005	15.13	15.40	15.07	15.38
83	NYSE	ARC	Fri, Jun 3, 2005	15.00	15.20	14.88	15.13
82	NYSE	ARC	Thu, Jun 2, 2005	14.78	15.05	14.78	15.00
81	NYSE	ARC	Wed, Jun 1, 2005	14.90	14.90	14.77	14.78
80	NYSE	ARC	Tue, May 31, 2005	14.87	14.90	14.81	14.90
79	NYSE	ARC	Fri, May 27, 2005	14.80	14.90	14.80	14.86
78	NYSE	ARC	Thu, May 26, 2005	14.75	14.90	14.65	14.79
77	NYSE	ARC	Wed, May 25, 2005	14.60	14.77	14.56	14.65
76	NYSE	ARC	Tue, May 24, 2005	14.45	14.70	14.45	14.60
75	NYSE	ARC	Mon, May 23, 2005	14.85	14.85	14.40	14.51
74	NYSE	ARC	Fri, May 20, 2005	14.95	14.95	14.60	14.81
73	NYSE	ARC	Thu, May 19, 2005	14.89	14.94	14.77	14.90
72	NYSE	ARC	Wed, May 18, 2005	14.65	15.05	14.65	14.85
71	NYSE	ARC	Tue, May 17, 2005	14.70	14.80	14.60	14.64
70	NYSE	ARC	Mon, May 16, 2005	14.85	14.95	14.73	14.74
69	NYSE	ARC	Fri, May 13, 2005	15.00	15.03	14.82	14.85
68	NYSE	ARC	Thu, May 12, 2005	14.55	15.10	14.55	15.08
67	NYSE	ARC	Wed, May 11, 2005	14.60	14.67	14.47	14.51
66	NYSE	ARC	Tue, May 10, 2005	14.50	14.61	14.47	14.57
65	NYSE	ARC	Mon, May 9, 2005	14.69	14.69	14.20	14.54
64	NYSE	ARC	Fri, May 6, 2005	15.00	15.00	14.56	14.73
63	NYSE	ARC	Thu, May 5, 2005	14.35	15.10	14.35	15.01
62	NYSE	ARC	Wed, May 4, 2005	13.70	14.40	13.65	14.35
61	NYSE	ARC	Tue, May 3, 2005	14.00	14.01	13.42	13.70
60	NYSE	ARC	Mon, May 2, 2005	14.10	14.20	13.96	13.99
59	NYSE	ARC	Fri, Apr 29, 2005	14.00	14.05	13.80	14.05
58	NYSE	ARC	Thu, Apr 28, 2005	14.48	14.48	13.95	13.99
57	NYSE	ARC	Wed, Apr 27, 2005	14.42	14.60	14.25	14.49
56	NYSE	ARC	Tue, Apr 26, 2005	14.88	14.91	14.45	14.49
55	NYSE	ARC	Mon, Apr 25, 2005	14.30	14.93	14.30	14.90
54	NYSE	ARC	Fri, Apr 22, 2005	15.30	15.31	13.77	14.25
53	NYSE	ARC	Thu, Apr 21, 2005	14.97	15.45	14.90	15.35
52	NYSE	ARC	Wed, Apr 20, 2005	14.90	15.18	14.79	14.94
51	NYSE	ARC	Tue, Apr 19, 2005	14.65	15.15	14.65	14.90
50	NYSE	ARC	Mon, Apr 18, 2005	14.30	14.59	14.26	14.58
49	NYSE	ARC	Fri, Apr 15, 2005	14.43	14.55	14.15	14.34
48	NYSE	ARC	Thu, Apr 14, 2005	14.59	14.59	14.12	14.43
47	NYSE	ARC	Wed, Apr 13, 2005	15.00	15.00	14.63	14.73
46	NYSE	ARC	Tue, Apr 12, 2005	15.01	15.05	14.90	15.00
45	NYSE	ARC	Mon, Apr 11, 2005	15.14	15.18	14.95	15.01
44	NYSE	ARC	Fri, Apr 8, 2005	15.10	15.20	14.85	15.15
43	NYSE	ARC	Thu, Apr 7, 2005	15.08	15.25	15.00	15.15
42	NYSE	ARC	Wed, Apr 6, 2005	14.95	15.40	14.91	15.12
41	NYSE	ARC	Tue, Apr 5, 2005	14.76	14.88	14.61	14.88
40	NYSE	ARC	Mon, Apr 4, 2005	14.75	14.85	14.72	14.76
39	NYSE	ARC	Fri, Apr 1, 2005	14.65	14.85	13.85	14.75
38	NYSE	ARC	Thu, Mar 31, 2005	15.30	15.39	14.34	14.35
37	NYSE	ARC	Wed, Mar 30, 2005	15.21	15.35	15.15	15.27
36	NYSE	ARC	Tue, Mar 29, 2005	15.15	15.39	15.10	15.20
35	NYSE	ARC	Mon, Mar 28, 2005	15.25	15.31	15.10	15.22
34	NYSE	ARC	Thu, Mar 24, 2005	14.98	15.64	14.98	15.23
33	NYSE	ARC	Wed, Mar 23, 2005	14.75	14.97	14.74	14.95
32	NYSE	ARC	Tue, Mar 22, 2005	14.90	15.00	14.75	14.76
31	NYSE	ARC	Mon, Mar 21, 2005	15.00	15.00	14.75	14.95
30	NYSE	ARC	Fri, Mar 18, 2005	14.35	15.00	14.35	15.00
29	NYSE	ARC	Thu, Mar 17, 2005	14.25	14.37	14.25	14.35
28	NYSE	ARC	Wed, Mar 16, 2005	14.11	14.25	13.93	14.25
27	NYSE	ARC	Tue, Mar 15, 2005	13.80	14.11	13.66	14.11
26	NYSE	ARC	Mon, Mar 14, 2005	13.92	13.93	13.50	13.82
25	NYSE	ARC	Fri, Mar 11, 2005	13.90	13.96	13.70	13.82
24	NYSE	ARC	Thu, Mar 10, 2005	14.10	14.25	13.85	13.95
23	NYSE	ARC	Wed, Mar 9, 2005	14.35	14.35	14.05	14.10
22	NYSE	ARC	Tue, Mar 8, 2005	14.55	14.75	14.35	14.39
21	NYSE	ARC	Mon, Mar 7, 2005	14.25	14.60	14.22	14.60
20	NYSE	ARC	Fri, Mar 4, 2005	14.18	14.83	14.15	14.40
19	NYSE	ARC	Thu, Mar 3, 2005	14.45	14.45	14.08	14.15
18	NYSE	ARC	Wed, Mar 2, 2005	14.60	14.60	14.35	14.38
17	NYSE	ARC	Tue, Mar 1, 2005	14.50	14.70	14.30	14.70
16	NYSE	ARC	Mon, Feb 28, 2005	14.28	14.45	14.05	14.45
15	NYSE	ARC	Fri, Feb 25, 2005	14.10	14.30	14.02	14.30
14	NYSE	ARC	Thu, Feb 24, 2005	13.60	14.05	13.60	14.05
13	NYSE	ARC	Wed, Feb 23, 2005	13.25	13.68	13.20	13.65
12	NYSE	ARC	Tue, Feb 22, 2005	13.20	13.42	13.20	13.35
11	NYSE	ARC	Fri, Feb 18, 2005	13.15	13.29	13.00	13.10
10	NYSE	ARC	Thu, Feb 17, 2005	13.15	13.34	13.05	13.15
9	NYSE	ARC	Wed, Feb 16, 2005	13.24	13.24	13.00	13.20
8	NYSE	ARC	Tue, Feb 15, 2005	13.52	13.60	13.20	13.26
7	NYSE	ARC	Mon, Feb 14, 2005	13.38	13.55	13.38	13.52
6	NYSE	ARC	Fri, Feb 11, 2005	13.03	13.30	13.02	13.30
5	NYSE	ARC	Thu, Feb 10, 2005	13.12	13.21	13.00	13.00
4	NYSE	ARC	Wed, Feb 9, 2005	13.90	13.93	13.11	13.11
3	NYSE	ARC	Tue, Feb 8, 2005	13.75	14.20	13.75	13.90
2	NYSE	ARC	Mon, Feb 7, 2005	13.85	14.00	13.63	13.80
1	NYSE	ARC	Fri, Feb 4, 2005	13.05	14.60	13.00	13.75
#	Exchange	Symbol	Date	Open	High	Low	Close

ARC Document Solutions Inc NYSE:ARC 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