ARMOUR Residential REIT Inc NYSE:ARR Historical Prices

Below are the 3317 trading days of historical prices for ARR.

#	Exchange	Symbol	Date	Open	High	Low	Close
3317	NYSE	ARR	Tue, Mar 5, 2024	19.30	19.46	19.18	19.26
3316	NYSE	ARR	Mon, Mar 4, 2024	19.72	19.78	19.27	19.32
3315	NYSE	ARR	Fri, Mar 1, 2024	19.80	19.96	19.60	19.73
3314	NYSE	ARR	Thu, Feb 29, 2024	19.25	19.84	19.19	19.80
3313	NYSE	ARR	Wed, Feb 28, 2024	18.94	19.12	18.85	19.04
3312	NYSE	ARR	Tue, Feb 27, 2024	19.00	19.14	18.86	19.09
3311	NYSE	ARR	Mon, Feb 26, 2024	19.00	19.20	18.83	18.83
3310	NYSE	ARR	Fri, Feb 23, 2024	18.96	19.17	18.84	19.02
3309	NYSE	ARR	Thu, Feb 22, 2024	18.83	19.05	18.73	18.92
3308	NYSE	ARR	Wed, Feb 21, 2024	18.71	18.91	18.64	18.88
3307	NYSE	ARR	Tue, Feb 20, 2024	18.94	19.08	18.71	18.80
3306	NYSE	ARR	Fri, Feb 16, 2024	19.03	19.41	18.88	19.12
3305	NYSE	ARR	Thu, Feb 15, 2024	18.34	19.30	18.34	19.29
3304	NYSE	ARR	Wed, Feb 14, 2024	18.40	18.45	18.03	18.27
3303	NYSE	ARR	Tue, Feb 13, 2024	18.84	18.90	18.40	18.17
3302	NYSE	ARR	Mon, Feb 12, 2024	18.91	19.34	18.87	19.26
3301	NYSE	ARR	Fri, Feb 9, 2024	18.62	18.92	18.55	18.85
3300	NYSE	ARR	Thu, Feb 8, 2024	18.54	18.72	18.38	18.56
3299	NYSE	ARR	Wed, Feb 7, 2024	18.97	18.99	18.35	18.49
3298	NYSE	ARR	Tue, Feb 6, 2024	18.78	19.03	18.65	18.85
3297	NYSE	ARR	Mon, Feb 5, 2024	19.06	19.07	18.32	18.80
3296	NYSE	ARR	Fri, Feb 2, 2024	19.24	19.50	19.03	19.32
3295	NYSE	ARR	Thu, Feb 1, 2024	19.15	19.65	18.81	19.57
3294	NYSE	ARR	Wed, Jan 31, 2024	19.42	19.73	19.05	19.05
3293	NYSE	ARR	Tue, Jan 30, 2024	20.17	20.20	19.44	19.44
3292	NYSE	ARR	Mon, Jan 29, 2024	19.87	20.33	19.87	20.28
3291	NYSE	ARR	Fri, Jan 26, 2024	19.86	20.06	19.77	19.86
3290	NYSE	ARR	Thu, Jan 25, 2024	19.63	19.87	19.48	19.86
3289	NYSE	ARR	Wed, Jan 24, 2024	19.61	19.71	19.41	19.46
3288	NYSE	ARR	Tue, Jan 23, 2024	19.10	19.44	18.87	19.41
3287	NYSE	ARR	Mon, Jan 22, 2024	19.17	19.37	18.84	19.01
3286	NYSE	ARR	Fri, Jan 19, 2024	19.16	19.16	18.74	19.03
3285	NYSE	ARR	Thu, Jan 18, 2024	19.18	19.33	18.76	19.04
3284	NYSE	ARR	Wed, Jan 17, 2024	19.25	19.67	19.02	19.11
3283	NYSE	ARR	Tue, Jan 16, 2024	19.55	19.64	19.20	19.46
3282	NYSE	ARR	Fri, Jan 12, 2024	19.57	19.90	19.50	19.79
3281	NYSE	ARR	Thu, Jan 11, 2024	19.96	19.97	19.42	19.50
3280	NYSE	ARR	Wed, Jan 10, 2024	19.96	20.12	19.76	19.98
3279	NYSE	ARR	Tue, Jan 9, 2024	19.51	19.94	19.34	19.90
3278	NYSE	ARR	Mon, Jan 8, 2024	18.95	19.64	18.84	19.63
3277	NYSE	ARR	Fri, Jan 5, 2024	18.46	18.96	18.37	18.96
3276	NYSE	ARR	Thu, Jan 4, 2024	18.67	18.79	18.48	18.49
3275	NYSE	ARR	Wed, Jan 3, 2024	18.63	18.71	18.26	18.63
3274	NYSE	ARR	Tue, Jan 2, 2024	19.21	19.21	18.66	18.88
3273	NYSE	ARR	Fri, Dec 29, 2023	19.69	19.72	19.30	19.32
3272	NYSE	ARR	Thu, Dec 28, 2023	19.83	19.94	19.71	19.82
3271	NYSE	ARR	Wed, Dec 27, 2023	19.83	20.05	19.72	19.92
3270	NYSE	ARR	Tue, Dec 26, 2023	19.66	19.95	19.65	19.78
3269	NYSE	ARR	Fri, Dec 22, 2023	19.59	19.82	19.54	19.62
3268	NYSE	ARR	Thu, Dec 21, 2023	19.15	19.53	19.04	19.53
3267	NYSE	ARR	Wed, Dec 20, 2023	19.09	19.48	18.96	18.99
3266	NYSE	ARR	Tue, Dec 19, 2023	19.00	19.18	18.90	19.11
3265	NYSE	ARR	Mon, Dec 18, 2023	18.80	19.22	18.76	18.91
3264	NYSE	ARR	Fri, Dec 15, 2023	19.38	19.66	19.26	19.29
3263	NYSE	ARR	Thu, Dec 14, 2023	18.67	20.05	18.53	19.84
3262	NYSE	ARR	Wed, Dec 13, 2023	19.18	20.07	18.93	19.43
3261	NYSE	ARR	Tue, Dec 12, 2023	18.96	19.28	18.75	19.07
3260	NYSE	ARR	Mon, Dec 11, 2023	19.03	19.20	18.75	18.88
3259	NYSE	ARR	Fri, Dec 8, 2023	18.74	19.17	18.68	19.10
3258	NYSE	ARR	Thu, Dec 7, 2023	18.60	18.83	18.52	18.81
3257	NYSE	ARR	Wed, Dec 6, 2023	19.00	19.17	18.48	18.54
3256	NYSE	ARR	Tue, Dec 5, 2023	18.87	18.99	18.77	18.88
3255	NYSE	ARR	Mon, Dec 4, 2023	18.48	18.91	18.42	18.88
3254	NYSE	ARR	Fri, Dec 1, 2023	17.61	18.49	17.53	18.49
3253	NYSE	ARR	Thu, Nov 30, 2023	17.78	17.86	17.58	17.60
3252	NYSE	ARR	Wed, Nov 29, 2023	17.66	17.91	17.60	17.68
3251	NYSE	ARR	Tue, Nov 28, 2023	17.06	17.58	16.98	17.44
3250	NYSE	ARR	Mon, Nov 27, 2023	17.12	17.19	16.79	17.06
3249	NYSE	ARR	Fri, Nov 24, 2023	17.50	17.59	17.04	17.10
3248	NYSE	ARR	Wed, Nov 22, 2023	17.54	17.71	17.30	17.46
3247	NYSE	ARR	Tue, Nov 21, 2023	17.32	17.55	17.32	17.40
3246	NYSE	ARR	Mon, Nov 20, 2023	17.15	17.61	16.97	17.41
3245	NYSE	ARR	Fri, Nov 17, 2023	16.97	17.23	16.86	17.21
3244	NYSE	ARR	Thu, Nov 16, 2023	16.75	17.04	16.63	16.79
3243	NYSE	ARR	Wed, Nov 15, 2023	16.79	16.81	16.45	16.78
3242	NYSE	ARR	Tue, Nov 14, 2023	16.57	16.96	16.46	16.77
3241	NYSE	ARR	Mon, Nov 13, 2023	16.30	16.65	16.08	16.19
3240	NYSE	ARR	Fri, Nov 10, 2023	16.45	16.61	16.32	16.36
3239	NYSE	ARR	Thu, Nov 9, 2023	16.76	16.89	16.06	16.21
3238	NYSE	ARR	Wed, Nov 8, 2023	16.75	16.76	16.39	16.65
3237	NYSE	ARR	Tue, Nov 7, 2023	16.18	16.73	16.02	16.73
3236	NYSE	ARR	Mon, Nov 6, 2023	16.18	16.31	15.88	16.18
3235	NYSE	ARR	Fri, Nov 3, 2023	16.30	16.56	16.08	16.12
3234	NYSE	ARR	Thu, Nov 2, 2023	15.53	15.93	15.39	15.78
3233	NYSE	ARR	Wed, Nov 1, 2023	14.70	15.19	14.53	15.16
3232	NYSE	ARR	Tue, Oct 31, 2023	13.71	14.82	13.71	14.57
3231	NYSE	ARR	Mon, Oct 30, 2023	13.72	13.86	13.32	13.61
3230	NYSE	ARR	Fri, Oct 27, 2023	13.83	13.97	13.57	13.68
3229	NYSE	ARR	Thu, Oct 26, 2023	14.09	14.53	13.63	13.91
3228	NYSE	ARR	Wed, Oct 25, 2023	14.90	15.00	14.22	14.22
3227	NYSE	ARR	Tue, Oct 24, 2023	14.79	15.13	14.75	14.95
3226	NYSE	ARR	Mon, Oct 23, 2023	15.02	15.44	14.44	15.16
3225	NYSE	ARR	Fri, Oct 20, 2023	15.45	15.86	15.26	15.26
3224	NYSE	ARR	Thu, Oct 19, 2023	16.31	16.53	15.47	15.54
3223	NYSE	ARR	Wed, Oct 18, 2023	17.26	17.26	16.48	16.52
3222	NYSE	ARR	Tue, Oct 17, 2023	17.71	17.95	17.28	17.45
3221	NYSE	ARR	Mon, Oct 16, 2023	18.27	18.27	17.80	17.96
3220	NYSE	ARR	Fri, Oct 13, 2023	18.76	18.87	18.12	18.19
3219	NYSE	ARR	Thu, Oct 12, 2023	19.70	19.70	18.80	18.67
3218	NYSE	ARR	Wed, Oct 11, 2023	19.57	19.77	19.51	19.69
3217	NYSE	ARR	Tue, Oct 10, 2023	19.37	19.72	19.36	19.51
3216	NYSE	ARR	Mon, Oct 9, 2023	18.76	19.54	18.61	19.42
3215	NYSE	ARR	Fri, Oct 6, 2023	18.69	19.11	18.61	18.77
3214	NYSE	ARR	Thu, Oct 5, 2023	18.67	18.89	18.43	18.86
3213	NYSE	ARR	Wed, Oct 4, 2023	19.01	19.18	18.41	18.72
3212	NYSE	ARR	Tue, Oct 3, 2023	20.24	20.24	18.87	19.10
3211	NYSE	ARR	Mon, Oct 2, 2023	21.15	21.16	19.94	20.45
3210	NYSE	ARR	Fri, Sep 29, 2023	21.15	21.75	21.15	21.25
3209	NYSE	ARR	Thu, Sep 28, 2023	21.10	21.50	20.63	21.05
3208	NYSE	ARR	Wed, Sep 27, 2023	21.60	21.75	21.10	21.10
3207	NYSE	ARR	Tue, Sep 26, 2023	22.40	22.40	21.50	21.60
3206	NYSE	ARR	Mon, Sep 25, 2023	23.05	23.15	22.40	22.50
3205	NYSE	ARR	Fri, Sep 22, 2023	23.05	23.35	22.80	23.15
3204	NYSE	ARR	Thu, Sep 21, 2023	23.90	23.95	23.00	23.05
3203	NYSE	ARR	Wed, Sep 20, 2023	24.20	24.30	23.95	24.00
3202	NYSE	ARR	Tue, Sep 19, 2023	24.35	24.85	24.10	24.20
3201	NYSE	ARR	Mon, Sep 18, 2023	24.40	24.45	24.15	24.35
3200	NYSE	ARR	Fri, Sep 15, 2023	24.40	24.60	23.95	24.50
3199	NYSE	ARR	Thu, Sep 14, 2023	24.10	24.50	24.05	24.35
3198	NYSE	ARR	Wed, Sep 13, 2023	24.50	24.75	24.40	24.10
3197	NYSE	ARR	Tue, Sep 12, 2023	24.50	24.84	24.40	24.40
3196	NYSE	ARR	Mon, Sep 11, 2023	24.20	24.65	24.10	24.50
3195	NYSE	ARR	Fri, Sep 8, 2023	24.05	24.43	24.00	24.15
3194	NYSE	ARR	Thu, Sep 7, 2023	24.25	24.50	23.90	24.10
3193	NYSE	ARR	Wed, Sep 6, 2023	24.25	24.45	24.05	24.40
3192	NYSE	ARR	Tue, Sep 5, 2023	24.60	24.60	24.25	24.35
3191	NYSE	ARR	Fri, Sep 1, 2023	24.65	24.80	24.55	24.65
3190	NYSE	ARR	Thu, Aug 31, 2023	24.60	24.75	24.45	24.55
3189	NYSE	ARR	Wed, Aug 30, 2023	23.90	24.68	23.83	24.50
3188	NYSE	ARR	Tue, Aug 29, 2023	25.00	25.40	24.88	25.35
3187	NYSE	ARR	Mon, Aug 28, 2023	24.45	25.24	24.35	25.10
3186	NYSE	ARR	Fri, Aug 25, 2023	24.20	24.40	23.90	24.30
3185	NYSE	ARR	Thu, Aug 24, 2023	24.05	24.30	23.85	24.10
3184	NYSE	ARR	Wed, Aug 23, 2023	23.35	24.00	23.25	24.00
3183	NYSE	ARR	Tue, Aug 22, 2023	23.40	23.45	23.00	23.30
3182	NYSE	ARR	Mon, Aug 21, 2023	23.30	23.30	22.80	23.15
3181	NYSE	ARR	Fri, Aug 18, 2023	23.25	23.55	23.10	23.20
3180	NYSE	ARR	Thu, Aug 17, 2023	24.00	24.23	23.40	23.45
3179	NYSE	ARR	Wed, Aug 16, 2023	24.00	24.25	23.80	23.85
3178	NYSE	ARR	Tue, Aug 15, 2023	24.35	24.48	24.00	24.10
3177	NYSE	ARR	Mon, Aug 14, 2023	25.00	25.10	24.35	24.40
3176	NYSE	ARR	Fri, Aug 11, 2023	25.35	25.40	25.15	24.90
3175	NYSE	ARR	Thu, Aug 10, 2023	25.70	25.70	25.20	25.30
3174	NYSE	ARR	Wed, Aug 9, 2023	25.40	25.60	25.35	25.55
3173	NYSE	ARR	Tue, Aug 8, 2023	25.30	25.45	25.10	25.40
3172	NYSE	ARR	Mon, Aug 7, 2023	25.60	25.70	25.30	25.45
3171	NYSE	ARR	Fri, Aug 4, 2023	25.20	25.70	25.20	25.55
3170	NYSE	ARR	Thu, Aug 3, 2023	25.30	25.50	25.00	25.10
3169	NYSE	ARR	Wed, Aug 2, 2023	25.45	25.50	25.10	25.50
3168	NYSE	ARR	Tue, Aug 1, 2023	25.70	25.85	25.50	25.65
3167	NYSE	ARR	Mon, Jul 31, 2023	25.90	26.05	25.55	25.55
3166	NYSE	ARR	Fri, Jul 28, 2023	26.10	26.25	25.60	25.80
3165	NYSE	ARR	Thu, Jul 27, 2023	26.00	26.90	25.80	25.95
3164	NYSE	ARR	Wed, Jul 26, 2023	25.95	26.35	25.85	25.95
3163	NYSE	ARR	Tue, Jul 25, 2023	25.70	26.10	25.65	25.90
3162	NYSE	ARR	Mon, Jul 24, 2023	25.50	25.85	25.30	25.80
3161	NYSE	ARR	Fri, Jul 21, 2023	25.45	25.60	25.30	25.45
3160	NYSE	ARR	Thu, Jul 20, 2023	25.65	25.73	25.35	25.35
3159	NYSE	ARR	Wed, Jul 19, 2023	25.40	25.80	25.33	25.70
3158	NYSE	ARR	Tue, Jul 18, 2023	24.95	25.35	24.95	25.30
3157	NYSE	ARR	Mon, Jul 17, 2023	25.15	25.20	24.85	24.90
3156	NYSE	ARR	Fri, Jul 14, 2023	25.90	25.90	25.15	25.15
3155	NYSE	ARR	Thu, Jul 13, 2023	26.05	26.55	26.00	25.80
3154	NYSE	ARR	Wed, Jul 12, 2023	25.90	26.25	25.30	25.95
3153	NYSE	ARR	Tue, Jul 11, 2023	26.00	26.05	25.53	25.55
3152	NYSE	ARR	Mon, Jul 10, 2023	25.85	26.10	25.70	25.85
3151	NYSE	ARR	Fri, Jul 7, 2023	25.25	26.15	25.25	25.85
3150	NYSE	ARR	Thu, Jul 6, 2023	25.75	25.85	24.85	25.25
3149	NYSE	ARR	Wed, Jul 5, 2023	26.60	26.65	25.80	25.90
3148	NYSE	ARR	Mon, Jul 3, 2023	26.70	26.90	26.50	26.55
3147	NYSE	ARR	Fri, Jun 30, 2023	26.90	26.93	26.45	26.65
3146	NYSE	ARR	Thu, Jun 29, 2023	27.00	27.00	26.55	26.70
3145	NYSE	ARR	Wed, Jun 28, 2023	26.60	27.00	26.53	26.90
3144	NYSE	ARR	Tue, Jun 27, 2023	26.10	26.70	26.00	26.60
3143	NYSE	ARR	Mon, Jun 26, 2023	25.55	26.20	25.50	26.00
3142	NYSE	ARR	Fri, Jun 23, 2023	26.00	26.00	25.35	25.45
3141	NYSE	ARR	Thu, Jun 22, 2023	26.25	26.25	25.90	26.05
3140	NYSE	ARR	Wed, Jun 21, 2023	26.05	26.45	25.90	26.25
3139	NYSE	ARR	Tue, Jun 20, 2023	26.00	26.15	25.75	26.15
3138	NYSE	ARR	Fri, Jun 16, 2023	26.25	26.35	25.75	26.00
3137	NYSE	ARR	Thu, Jun 15, 2023	25.70	26.35	25.66	26.05
3136	NYSE	ARR	Wed, Jun 14, 2023	25.95	26.20	25.55	25.65
3135	NYSE	ARR	Tue, Jun 13, 2023	26.20	26.50	26.10	25.90
3134	NYSE	ARR	Mon, Jun 12, 2023	25.65	26.15	25.60	26.10
3133	NYSE	ARR	Fri, Jun 9, 2023	25.40	25.70	25.35	25.65
3132	NYSE	ARR	Thu, Jun 8, 2023	25.70	25.90	25.38	25.50
3131	NYSE	ARR	Wed, Jun 7, 2023	25.50	25.85	25.40	25.50
3130	NYSE	ARR	Tue, Jun 6, 2023	25.50	25.95	25.30	25.30
3129	NYSE	ARR	Mon, Jun 5, 2023	25.60	25.68	25.10	25.75
3128	NYSE	ARR	Fri, Jun 2, 2023	25.65	26.05	25.50	25.75
3127	NYSE	ARR	Thu, Jun 1, 2023	25.25	25.65	25.13	25.60
3126	NYSE	ARR	Wed, May 31, 2023	25.00	25.25	24.82	25.10
3125	NYSE	ARR	Tue, May 30, 2023	24.25	25.30	24.15	25.25
3124	NYSE	ARR	Fri, May 26, 2023	22.80	23.95	22.40	23.90
3123	NYSE	ARR	Thu, May 25, 2023	23.80	23.80	22.50	22.95
3122	NYSE	ARR	Wed, May 24, 2023	24.15	24.20	23.55	23.70
3121	NYSE	ARR	Tue, May 23, 2023	24.25	24.85	24.15	24.20
3120	NYSE	ARR	Mon, May 22, 2023	24.20	24.35	23.85	24.10
3119	NYSE	ARR	Fri, May 19, 2023	24.65	24.70	24.00	24.10
3118	NYSE	ARR	Thu, May 18, 2023	24.05	24.55	24.05	24.50
3117	NYSE	ARR	Wed, May 17, 2023	23.95	24.50	23.90	24.25
3116	NYSE	ARR	Tue, May 16, 2023	24.25	24.40	23.80	23.80
3115	NYSE	ARR	Mon, May 15, 2023	24.65	24.95	24.40	24.40
3114	NYSE	ARR	Fri, May 12, 2023	25.05	25.15	24.55	24.60
3113	NYSE	ARR	Thu, May 11, 2023	25.30	25.45	24.90	25.00
3112	NYSE	ARR	Wed, May 10, 2023	25.55	25.75	25.25	25.50
3111	NYSE	ARR	Tue, May 9, 2023	25.55	25.65	25.40	25.40
3110	NYSE	ARR	Mon, May 8, 2023	25.40	25.90	25.33	25.80
3109	NYSE	ARR	Fri, May 5, 2023	25.00	25.60	24.95	25.45
3108	NYSE	ARR	Thu, May 4, 2023	24.95	25.00	24.25	24.65
3107	NYSE	ARR	Wed, May 3, 2023	24.55	25.45	24.45	24.90
3106	NYSE	ARR	Tue, May 2, 2023	25.20	25.23	23.83	24.45
3105	NYSE	ARR	Mon, May 1, 2023	25.50	25.60	24.98	25.05
3104	NYSE	ARR	Fri, Apr 28, 2023	25.55	25.90	25.40	25.50
3103	NYSE	ARR	Thu, Apr 27, 2023	25.10	25.65	25.00	25.45
3102	NYSE	ARR	Wed, Apr 26, 2023	25.25	25.45	24.90	24.95
3101	NYSE	ARR	Tue, Apr 25, 2023	25.65	25.83	25.10	25.15
3100	NYSE	ARR	Mon, Apr 24, 2023	25.85	26.00	25.35	25.70
3099	NYSE	ARR	Fri, Apr 21, 2023	25.65	26.00	25.35	26.00
3098	NYSE	ARR	Thu, Apr 20, 2023	25.45	25.70	25.30	25.70
3097	NYSE	ARR	Wed, Apr 19, 2023	25.35	25.85	25.25	25.65
3096	NYSE	ARR	Tue, Apr 18, 2023	25.85	25.90	25.45	25.55
3095	NYSE	ARR	Mon, Apr 17, 2023	25.70	26.05	25.30	26.00
3094	NYSE	ARR	Fri, Apr 14, 2023	25.90	26.15	25.40	25.65
3093	NYSE	ARR	Thu, Apr 13, 2023	26.45	26.60	25.90	25.85
3092	NYSE	ARR	Wed, Apr 12, 2023	26.50	26.80	26.25	26.60
3091	NYSE	ARR	Tue, Apr 11, 2023	26.40	26.55	25.95	26.20
3090	NYSE	ARR	Mon, Apr 10, 2023	26.80	26.85	25.50	26.25
3089	NYSE	ARR	Thu, Apr 6, 2023	26.95	27.00	26.75	26.85
3088	NYSE	ARR	Wed, Apr 5, 2023	26.40	27.08	26.32	26.80
3087	NYSE	ARR	Tue, Apr 4, 2023	26.35	26.48	26.00	26.45
3086	NYSE	ARR	Mon, Apr 3, 2023	26.15	26.48	25.85	26.15
3085	NYSE	ARR	Fri, Mar 31, 2023	25.70	26.25	25.50	26.25
3084	NYSE	ARR	Thu, Mar 30, 2023	25.65	25.75	25.20	25.55
3083	NYSE	ARR	Wed, Mar 29, 2023	25.30	25.45	25.15	25.35
3082	NYSE	ARR	Tue, Mar 28, 2023	25.60	25.70	24.90	24.95
3081	NYSE	ARR	Mon, Mar 27, 2023	25.20	25.75	25.01	25.70
3080	NYSE	ARR	Fri, Mar 24, 2023	23.90	25.10	23.60	25.10
3079	NYSE	ARR	Thu, Mar 23, 2023	24.30	24.84	23.75	23.95
3078	NYSE	ARR	Wed, Mar 22, 2023	24.30	24.75	24.00	24.05
3077	NYSE	ARR	Tue, Mar 21, 2023	24.35	24.75	24.30	24.40
3076	NYSE	ARR	Mon, Mar 20, 2023	24.00	24.50	23.85	24.05
3075	NYSE	ARR	Fri, Mar 17, 2023	25.00	25.18	23.85	23.90
3074	NYSE	ARR	Thu, Mar 16, 2023	24.95	25.35	24.50	25.10
3073	NYSE	ARR	Wed, Mar 15, 2023	25.05	25.58	24.55	25.10
3072	NYSE	ARR	Tue, Mar 14, 2023	25.40	26.60	25.25	25.50
3071	NYSE	ARR	Mon, Mar 13, 2023	25.05	25.85	24.10	25.20
3070	NYSE	ARR	Fri, Mar 10, 2023	26.10	26.20	25.10	25.25
3069	NYSE	ARR	Thu, Mar 9, 2023	26.95	27.00	26.10	26.15
3068	NYSE	ARR	Wed, Mar 8, 2023	26.85	27.00	26.45	26.85
3067	NYSE	ARR	Tue, Mar 7, 2023	26.85	27.15	26.65	26.75
3066	NYSE	ARR	Mon, Mar 6, 2023	27.10	27.40	26.85	26.85
3065	NYSE	ARR	Fri, Mar 3, 2023	26.40	27.00	26.20	26.75
3064	NYSE	ARR	Thu, Mar 2, 2023	26.25	26.30	25.65	26.20
3063	NYSE	ARR	Wed, Mar 1, 2023	27.20	27.25	26.25	26.35
3062	NYSE	ARR	Tue, Feb 28, 2023	27.10	27.35	27.05	27.15
3061	NYSE	ARR	Mon, Feb 27, 2023	28.45	28.60	27.15	27.15
3060	NYSE	ARR	Fri, Feb 24, 2023	28.15	28.45	28.00	28.10
3059	NYSE	ARR	Thu, Feb 23, 2023	28.50	28.65	28.15	28.50
3058	NYSE	ARR	Wed, Feb 22, 2023	28.15	28.50	28.10	28.25
3057	NYSE	ARR	Tue, Feb 21, 2023	28.90	28.95	27.90	28.15
3056	NYSE	ARR	Fri, Feb 17, 2023	29.25	29.40	28.80	29.35
3055	NYSE	ARR	Thu, Feb 16, 2023	28.50	29.50	27.90	29.35
3054	NYSE	ARR	Wed, Feb 15, 2023	28.95	28.95	28.40	28.70
3053	NYSE	ARR	Tue, Feb 14, 2023	30.25	30.25	29.20	29.65
3052	NYSE	ARR	Mon, Feb 13, 2023	30.65	30.90	30.40	30.30
3051	NYSE	ARR	Fri, Feb 10, 2023	30.25	30.75	30.25	30.40
3050	NYSE	ARR	Thu, Feb 9, 2023	31.25	31.65	30.25	30.35
3049	NYSE	ARR	Wed, Feb 8, 2023	30.95	31.15	30.60	30.85
3048	NYSE	ARR	Tue, Feb 7, 2023	30.90	30.95	30.30	30.95
3047	NYSE	ARR	Mon, Feb 6, 2023	31.80	31.95	30.75	30.85
3046	NYSE	ARR	Fri, Feb 3, 2023	32.20	32.35	31.90	32.10
3045	NYSE	ARR	Thu, Feb 2, 2023	32.95	33.38	32.25	32.50
3044	NYSE	ARR	Wed, Feb 1, 2023	31.50	32.60	31.30	32.35
3043	NYSE	ARR	Tue, Jan 31, 2023	31.05	31.63	30.95	31.40
3042	NYSE	ARR	Mon, Jan 30, 2023	30.90	30.98	30.50	30.80
3041	NYSE	ARR	Fri, Jan 27, 2023	30.55	31.20	30.55	31.05
3040	NYSE	ARR	Thu, Jan 26, 2023	30.25	31.05	30.20	30.55
3039	NYSE	ARR	Wed, Jan 25, 2023	30.10	30.25	29.95	30.05
3038	NYSE	ARR	Tue, Jan 24, 2023	30.35	30.80	30.05	30.25
3037	NYSE	ARR	Mon, Jan 23, 2023	30.40	30.55	30.25	30.35
3036	NYSE	ARR	Fri, Jan 20, 2023	30.50	30.60	30.21	30.55
3035	NYSE	ARR	Thu, Jan 19, 2023	30.00	30.53	29.85	30.35
3034	NYSE	ARR	Wed, Jan 18, 2023	30.55	30.80	29.98	30.30
3033	NYSE	ARR	Tue, Jan 17, 2023	30.25	30.70	30.15	30.45
3032	NYSE	ARR	Fri, Jan 13, 2023	29.90	30.40	29.65	30.40
3031	NYSE	ARR	Thu, Jan 12, 2023	30.40	30.90	30.22	30.20
3030	NYSE	ARR	Wed, Jan 11, 2023	30.00	30.70	29.95	30.15
3029	NYSE	ARR	Tue, Jan 10, 2023	29.35	29.90	29.20	29.80
3028	NYSE	ARR	Mon, Jan 9, 2023	29.15	29.65	29.05	29.30
3027	NYSE	ARR	Fri, Jan 6, 2023	28.60	29.00	28.07	28.90
3026	NYSE	ARR	Thu, Jan 5, 2023	28.85	29.00	28.45	28.50
3025	NYSE	ARR	Wed, Jan 4, 2023	29.05	29.55	28.75	28.85
3024	NYSE	ARR	Tue, Jan 3, 2023	28.45	29.25	28.38	28.95
3023	NYSE	ARR	Fri, Dec 30, 2022	28.25	28.45	27.95	28.15
3022	NYSE	ARR	Thu, Dec 29, 2022	28.25	28.90	28.00	28.45
3021	NYSE	ARR	Wed, Dec 28, 2022	28.85	29.00	27.85	27.95
3020	NYSE	ARR	Tue, Dec 27, 2022	29.25	29.25	28.75	28.85
3019	NYSE	ARR	Fri, Dec 23, 2022	29.15	29.45	29.08	29.45
3018	NYSE	ARR	Thu, Dec 22, 2022	28.70	29.25	28.38	29.25
3017	NYSE	ARR	Wed, Dec 21, 2022	28.75	29.25	28.70	28.85
3016	NYSE	ARR	Tue, Dec 20, 2022	28.55	28.65	27.95	28.40
3015	NYSE	ARR	Mon, Dec 19, 2022	28.25	28.75	27.83	28.70
3014	NYSE	ARR	Fri, Dec 16, 2022	28.65	28.79	28.30	28.35
3013	NYSE	ARR	Thu, Dec 15, 2022	28.75	29.40	28.40	29.10
3012	NYSE	ARR	Wed, Dec 14, 2022	28.70	29.15	28.25	28.95
3011	NYSE	ARR	Tue, Dec 13, 2022	30.15	30.65	29.20	28.75
3010	NYSE	ARR	Mon, Dec 12, 2022	29.80	29.80	29.00	29.50
3009	NYSE	ARR	Fri, Dec 9, 2022	29.50	30.10	29.10	29.50
3008	NYSE	ARR	Thu, Dec 8, 2022	29.35	29.68	29.23	29.50
3007	NYSE	ARR	Wed, Dec 7, 2022	28.80	29.40	28.50	29.30
3006	NYSE	ARR	Tue, Dec 6, 2022	29.20	29.25	28.55	28.85
3005	NYSE	ARR	Mon, Dec 5, 2022	29.65	29.65	29.03	29.15
3004	NYSE	ARR	Fri, Dec 2, 2022	29.50	29.68	28.93	29.60
3003	NYSE	ARR	Thu, Dec 1, 2022	29.60	30.25	29.55	29.70
3002	NYSE	ARR	Wed, Nov 30, 2022	28.85	29.50	28.45	29.40
3001	NYSE	ARR	Tue, Nov 29, 2022	28.95	29.05	28.65	29.00
3000	NYSE	ARR	Mon, Nov 28, 2022	29.40	29.58	28.95	29.05
2999	NYSE	ARR	Fri, Nov 25, 2022	28.95	29.50	28.95	29.45
2998	NYSE	ARR	Wed, Nov 23, 2022	28.55	29.10	28.25	28.80
2997	NYSE	ARR	Tue, Nov 22, 2022	28.50	28.75	28.20	28.45
2996	NYSE	ARR	Mon, Nov 21, 2022	27.90	28.65	27.85	28.35
2995	NYSE	ARR	Fri, Nov 18, 2022	27.95	28.40	27.40	27.90
2994	NYSE	ARR	Thu, Nov 17, 2022	27.45	27.95	27.15	27.80
2993	NYSE	ARR	Wed, Nov 16, 2022	28.30	28.30	27.40	27.85
2992	NYSE	ARR	Tue, Nov 15, 2022	28.75	29.18	28.15	28.45
2991	NYSE	ARR	Mon, Nov 14, 2022	29.95	30.10	28.35	28.35
2990	NYSE	ARR	Fri, Nov 11, 2022	29.90	30.50	29.20	29.95
2989	NYSE	ARR	Thu, Nov 10, 2022	28.65	29.70	28.55	29.65
2988	NYSE	ARR	Wed, Nov 9, 2022	27.65	28.03	27.00	27.65
2987	NYSE	ARR	Tue, Nov 8, 2022	27.65	28.15	27.30	27.75
2986	NYSE	ARR	Mon, Nov 7, 2022	27.05	27.45	26.60	27.45
2985	NYSE	ARR	Fri, Nov 4, 2022	26.30	27.10	26.30	27.00
2984	NYSE	ARR	Thu, Nov 3, 2022	25.85	26.10	25.19	25.85
2983	NYSE	ARR	Wed, Nov 2, 2022	26.75	27.33	26.20	26.20
2982	NYSE	ARR	Tue, Nov 1, 2022	27.10	27.25	26.23	26.75
2981	NYSE	ARR	Mon, Oct 31, 2022	26.65	27.24	26.40	26.60
2980	NYSE	ARR	Fri, Oct 28, 2022	26.15	26.80	25.95	26.70
2979	NYSE	ARR	Thu, Oct 27, 2022	26.05	27.25	25.80	26.15
2978	NYSE	ARR	Wed, Oct 26, 2022	25.00	25.65	24.55	25.25
2977	NYSE	ARR	Tue, Oct 25, 2022	23.75	25.13	23.40	24.80
2976	NYSE	ARR	Mon, Oct 24, 2022	24.15	24.15	23.35	23.85
2975	NYSE	ARR	Fri, Oct 21, 2022	23.80	24.13	23.35	23.95
2974	NYSE	ARR	Thu, Oct 20, 2022	23.95	24.23	23.60	23.80
2973	NYSE	ARR	Wed, Oct 19, 2022	24.00	24.30	23.33	23.95
2972	NYSE	ARR	Tue, Oct 18, 2022	24.35	25.00	24.00	24.25
2971	NYSE	ARR	Mon, Oct 17, 2022	23.70	24.55	23.40	24.00
2970	NYSE	ARR	Fri, Oct 14, 2022	24.35	24.70	23.40	23.40
2969	NYSE	ARR	Thu, Oct 13, 2022	23.85	24.75	23.38	24.20
2968	NYSE	ARR	Wed, Oct 12, 2022	25.05	25.50	23.45	24.40
2967	NYSE	ARR	Tue, Oct 11, 2022	22.80	25.45	21.90	25.20
2966	NYSE	ARR	Mon, Oct 10, 2022	24.35	24.50	22.55	22.55
2965	NYSE	ARR	Fri, Oct 7, 2022	24.35	24.98	23.95	24.20
2964	NYSE	ARR	Thu, Oct 6, 2022	25.70	26.28	24.43	24.65
2963	NYSE	ARR	Wed, Oct 5, 2022	26.55	26.55	24.60	25.75
2962	NYSE	ARR	Tue, Oct 4, 2022	25.00	27.05	24.88	27.05
2961	NYSE	ARR	Mon, Oct 3, 2022	24.80	25.25	22.85	24.45
2960	NYSE	ARR	Fri, Sep 30, 2022	24.40	25.10	24.13	24.35
2959	NYSE	ARR	Thu, Sep 29, 2022	26.35	26.50	23.63	24.05
2958	NYSE	ARR	Wed, Sep 28, 2022	26.95	27.50	26.15	26.70
2957	NYSE	ARR	Tue, Sep 27, 2022	28.05	28.05	25.75	26.45
2956	NYSE	ARR	Mon, Sep 26, 2022	29.75	30.25	26.75	26.95
2955	NYSE	ARR	Fri, Sep 23, 2022	31.00	31.15	29.60	30.05
2954	NYSE	ARR	Thu, Sep 22, 2022	32.05	32.10	31.00	31.40
2953	NYSE	ARR	Wed, Sep 21, 2022	32.65	32.88	32.03	32.10
2952	NYSE	ARR	Tue, Sep 20, 2022	32.55	32.70	32.18	32.35
2951	NYSE	ARR	Mon, Sep 19, 2022	32.55	33.05	32.30	32.80
2950	NYSE	ARR	Fri, Sep 16, 2022	32.60	32.85	32.13	32.75
2949	NYSE	ARR	Thu, Sep 15, 2022	34.05	34.68	33.00	33.00
2948	NYSE	ARR	Wed, Sep 14, 2022	34.25	34.45	33.90	34.20
2947	NYSE	ARR	Tue, Sep 13, 2022	35.10	35.15	34.50	34.10
2946	NYSE	ARR	Mon, Sep 12, 2022	36.25	36.50	35.25	35.40
2945	NYSE	ARR	Fri, Sep 9, 2022	35.95	36.13	35.78	36.00
2944	NYSE	ARR	Thu, Sep 8, 2022	35.45	35.85	35.05	35.75
2943	NYSE	ARR	Wed, Sep 7, 2022	35.15	35.74	34.85	35.70
2942	NYSE	ARR	Tue, Sep 6, 2022	35.80	35.93	34.75	35.20
2941	NYSE	ARR	Fri, Sep 2, 2022	35.45	35.85	35.08	35.25
2940	NYSE	ARR	Thu, Sep 1, 2022	35.45	35.55	34.10	35.00
2939	NYSE	ARR	Wed, Aug 31, 2022	35.40	35.95	34.95	35.50
2938	NYSE	ARR	Tue, Aug 30, 2022	36.35	36.48	35.25	35.25
2937	NYSE	ARR	Mon, Aug 29, 2022	36.60	36.60	36.05	36.05
2936	NYSE	ARR	Fri, Aug 26, 2022	36.80	37.00	36.25	36.60
2935	NYSE	ARR	Thu, Aug 25, 2022	36.40	37.05	36.33	36.80
2934	NYSE	ARR	Wed, Aug 24, 2022	36.30	36.45	35.95	36.15
2933	NYSE	ARR	Tue, Aug 23, 2022	35.60	36.40	35.48	36.30
2932	NYSE	ARR	Mon, Aug 22, 2022	36.15	36.28	35.30	35.30
2931	NYSE	ARR	Fri, Aug 19, 2022	36.75	36.90	36.30	36.65
2930	NYSE	ARR	Thu, Aug 18, 2022	37.20	37.20	36.85	37.10
2929	NYSE	ARR	Wed, Aug 17, 2022	37.15	37.40	36.75	37.25
2928	NYSE	ARR	Tue, Aug 16, 2022	37.45	37.70	37.10	37.60
2927	NYSE	ARR	Mon, Aug 15, 2022	37.75	37.75	37.15	37.50
2926	NYSE	ARR	Fri, Aug 12, 2022	38.30	38.50	37.60	37.95
2925	NYSE	ARR	Thu, Aug 11, 2022	39.15	39.50	38.55	38.15
2924	NYSE	ARR	Wed, Aug 10, 2022	38.80	38.98	38.55	38.70
2923	NYSE	ARR	Tue, Aug 9, 2022	38.65	38.70	38.15	38.25
2922	NYSE	ARR	Mon, Aug 8, 2022	38.30	38.68	38.16	38.65
2921	NYSE	ARR	Fri, Aug 5, 2022	37.95	38.10	37.55	37.75
2920	NYSE	ARR	Thu, Aug 4, 2022	38.60	38.75	37.85	38.00
2919	NYSE	ARR	Wed, Aug 3, 2022	38.75	38.88	38.50	38.50
2918	NYSE	ARR	Tue, Aug 2, 2022	39.40	39.45	38.30	38.35
2917	NYSE	ARR	Mon, Aug 1, 2022	39.45	39.88	38.77	39.60
2916	NYSE	ARR	Fri, Jul 29, 2022	39.00	39.90	38.60	39.35
2915	NYSE	ARR	Thu, Jul 28, 2022	36.85	39.00	36.70	39.00
2914	NYSE	ARR	Wed, Jul 27, 2022	35.95	36.93	35.75	36.90
2913	NYSE	ARR	Tue, Jul 26, 2022	35.30	35.98	35.25	35.75
2912	NYSE	ARR	Mon, Jul 25, 2022	35.70	35.83	35.00	35.50
2911	NYSE	ARR	Fri, Jul 22, 2022	35.85	36.18	35.25	35.60
2910	NYSE	ARR	Thu, Jul 21, 2022	34.95	35.90	34.40	35.90
2909	NYSE	ARR	Wed, Jul 20, 2022	34.60	35.55	34.60	35.35
2908	NYSE	ARR	Tue, Jul 19, 2022	33.65	35.10	33.65	34.70
2907	NYSE	ARR	Mon, Jul 18, 2022	34.70	34.83	33.15	33.70
2906	NYSE	ARR	Fri, Jul 15, 2022	34.25	34.80	32.96	34.70
2905	NYSE	ARR	Thu, Jul 14, 2022	34.75	34.85	33.50	33.80
2904	NYSE	ARR	Wed, Jul 13, 2022	35.10	35.75	34.45	35.20
2903	NYSE	ARR	Tue, Jul 12, 2022	35.25	35.55	35.03	35.15
2902	NYSE	ARR	Mon, Jul 11, 2022	35.60	35.70	35.05	35.15
2901	NYSE	ARR	Fri, Jul 8, 2022	35.90	36.00	35.00	35.60
2900	NYSE	ARR	Thu, Jul 7, 2022	35.50	36.20	35.50	35.90
2899	NYSE	ARR	Wed, Jul 6, 2022	36.30	36.73	35.25	35.30
2898	NYSE	ARR	Tue, Jul 5, 2022	35.85	36.20	35.10	36.20
2897	NYSE	ARR	Fri, Jul 1, 2022	35.20	36.28	35.05	36.15
2896	NYSE	ARR	Thu, Jun 30, 2022	34.25	35.50	33.95	35.20
2895	NYSE	ARR	Wed, Jun 29, 2022	34.40	34.60	33.40	34.50
2894	NYSE	ARR	Tue, Jun 28, 2022	34.55	34.95	34.10	34.45
2893	NYSE	ARR	Mon, Jun 27, 2022	34.30	34.90	33.70	34.20
2892	NYSE	ARR	Fri, Jun 24, 2022	32.75	34.55	32.60	34.00
2891	NYSE	ARR	Thu, Jun 23, 2022	31.20	32.60	31.20	32.50
2890	NYSE	ARR	Wed, Jun 22, 2022	30.40	31.50	30.30	31.20
2889	NYSE	ARR	Tue, Jun 21, 2022	30.25	31.25	30.25	30.80
2888	NYSE	ARR	Fri, Jun 17, 2022	28.75	29.95	27.85	29.75
2887	NYSE	ARR	Thu, Jun 16, 2022	30.70	30.85	28.65	28.70
2886	NYSE	ARR	Wed, Jun 15, 2022	31.70	32.20	30.73	31.60
2885	NYSE	ARR	Tue, Jun 14, 2022	34.20	34.20	31.60	31.80
2884	NYSE	ARR	Mon, Jun 13, 2022	37.10	37.10	34.20	33.80
2883	NYSE	ARR	Fri, Jun 10, 2022	37.90	38.10	37.00	37.45
2882	NYSE	ARR	Thu, Jun 9, 2022	38.25	38.65	38.00	38.05
2881	NYSE	ARR	Wed, Jun 8, 2022	38.15	38.30	37.70	38.00
2880	NYSE	ARR	Tue, Jun 7, 2022	37.75	38.20	37.60	38.20
2879	NYSE	ARR	Mon, Jun 6, 2022	38.30	38.50	37.88	37.95
2878	NYSE	ARR	Fri, Jun 3, 2022	38.15	38.30	37.60	38.10
2877	NYSE	ARR	Thu, Jun 2, 2022	37.95	38.30	37.75	38.05
2876	NYSE	ARR	Wed, Jun 1, 2022	38.30	38.30	37.45	38.05
2875	NYSE	ARR	Tue, May 31, 2022	38.00	38.05	37.45	37.80
2874	NYSE	ARR	Fri, May 27, 2022	37.50	38.00	37.30	37.85
2873	NYSE	ARR	Thu, May 26, 2022	37.65	38.03	37.50	37.60
2872	NYSE	ARR	Wed, May 25, 2022	37.20	37.70	36.95	37.35
2871	NYSE	ARR	Tue, May 24, 2022	37.20	37.53	36.75	37.40
2870	NYSE	ARR	Mon, May 23, 2022	36.80	37.48	36.75	37.25
2869	NYSE	ARR	Fri, May 20, 2022	36.90	37.08	36.05	36.65
2868	NYSE	ARR	Thu, May 19, 2022	36.70	37.10	36.52	36.60
2867	NYSE	ARR	Wed, May 18, 2022	37.50	37.63	36.95	37.05
2866	NYSE	ARR	Tue, May 17, 2022	38.00	38.00	37.35	37.65
2865	NYSE	ARR	Mon, May 16, 2022	37.75	38.25	37.33	37.90
2864	NYSE	ARR	Fri, May 13, 2022	36.80	37.80	36.53	37.80
2863	NYSE	ARR	Thu, May 12, 2022	37.50	37.60	36.40	36.70
2862	NYSE	ARR	Wed, May 11, 2022	37.45	38.00	37.10	37.50
2861	NYSE	ARR	Tue, May 10, 2022	37.55	37.95	36.63	37.25
2860	NYSE	ARR	Mon, May 9, 2022	37.80	38.00	37.00	37.30
2859	NYSE	ARR	Fri, May 6, 2022	37.90	38.34	37.45	38.05
2858	NYSE	ARR	Thu, May 5, 2022	38.00	38.15	37.48	37.85
2857	NYSE	ARR	Wed, May 4, 2022	37.80	38.30	37.20	38.25
2856	NYSE	ARR	Tue, May 3, 2022	37.25	38.25	37.25	37.60
2855	NYSE	ARR	Mon, May 2, 2022	36.80	37.30	36.30	37.05
2854	NYSE	ARR	Fri, Apr 29, 2022	37.40	37.68	36.38	36.70
2853	NYSE	ARR	Thu, Apr 28, 2022	36.75	38.20	35.95	37.45
2852	NYSE	ARR	Wed, Apr 27, 2022	36.10	36.85	35.70	36.75
2851	NYSE	ARR	Tue, Apr 26, 2022	37.30	37.45	36.05	36.05
2850	NYSE	ARR	Mon, Apr 25, 2022	36.95	37.35	36.30	37.30
2849	NYSE	ARR	Fri, Apr 22, 2022	37.95	38.00	36.85	37.15
2848	NYSE	ARR	Thu, Apr 21, 2022	38.30	38.85	37.95	38.05
2847	NYSE	ARR	Wed, Apr 20, 2022	37.75	38.65	37.65	37.85
2846	NYSE	ARR	Tue, Apr 19, 2022	39.65	39.80	37.75	37.85
2845	NYSE	ARR	Mon, Apr 18, 2022	39.85	40.40	39.55	39.55
2844	NYSE	ARR	Thu, Apr 14, 2022	40.35	40.73	39.70	39.80
2843	NYSE	ARR	Wed, Apr 13, 2022	40.60	41.15	40.33	40.60
2842	NYSE	ARR	Tue, Apr 12, 2022	40.70	41.00	40.20	40.40
2841	NYSE	ARR	Mon, Apr 11, 2022	40.90	41.15	40.55	40.65
2840	NYSE	ARR	Fri, Apr 8, 2022	40.80	41.20	40.40	40.90
2839	NYSE	ARR	Thu, Apr 7, 2022	41.20	41.60	40.35	40.70
2838	NYSE	ARR	Wed, Apr 6, 2022	41.65	41.70	41.00	41.00
2837	NYSE	ARR	Tue, Apr 5, 2022	42.10	42.69	41.63	41.70
2836	NYSE	ARR	Mon, Apr 4, 2022	42.10	42.20	41.35	41.95
2835	NYSE	ARR	Fri, Apr 1, 2022	42.20	42.33	41.55	42.10
2834	NYSE	ARR	Thu, Mar 31, 2022	42.25	42.50	41.90	42.00
2833	NYSE	ARR	Wed, Mar 30, 2022	42.90	43.00	42.20	42.25
2832	NYSE	ARR	Tue, Mar 29, 2022	42.15	43.05	42.03	43.00
2831	NYSE	ARR	Mon, Mar 28, 2022	42.20	42.20	41.65	42.00
2830	NYSE	ARR	Fri, Mar 25, 2022	41.75	42.25	41.70	42.15
2829	NYSE	ARR	Thu, Mar 24, 2022	41.55	41.95	41.30	41.65
2828	NYSE	ARR	Wed, Mar 23, 2022	42.05	42.30	41.43	41.50
2827	NYSE	ARR	Tue, Mar 22, 2022	41.20	42.30	41.05	42.20
2826	NYSE	ARR	Mon, Mar 21, 2022	41.95	42.50	40.95	41.00
2825	NYSE	ARR	Fri, Mar 18, 2022	41.65	42.20	41.40	41.95
2824	NYSE	ARR	Thu, Mar 17, 2022	41.75	42.25	41.33	41.80
2823	NYSE	ARR	Wed, Mar 16, 2022	42.35	42.55	41.25	41.95
2822	NYSE	ARR	Tue, Mar 15, 2022	42.20	42.50	41.80	42.15
2821	NYSE	ARR	Mon, Mar 14, 2022	42.40	42.80	41.75	42.10
2820	NYSE	ARR	Fri, Mar 11, 2022	43.40	43.50	42.60	42.35
2819	NYSE	ARR	Thu, Mar 10, 2022	42.95	43.25	41.80	43.25
2818	NYSE	ARR	Wed, Mar 9, 2022	43.75	44.10	43.00	43.15
2817	NYSE	ARR	Tue, Mar 8, 2022	41.75	43.73	41.75	43.45
2816	NYSE	ARR	Mon, Mar 7, 2022	41.25	42.20	40.93	41.75
2815	NYSE	ARR	Fri, Mar 4, 2022	41.15	41.40	40.65	41.35
2814	NYSE	ARR	Thu, Mar 3, 2022	41.50	41.65	41.20	41.50
2813	NYSE	ARR	Wed, Mar 2, 2022	40.65	41.45	40.43	41.35
2812	NYSE	ARR	Tue, Mar 1, 2022	40.50	40.70	39.72	40.65
2811	NYSE	ARR	Mon, Feb 28, 2022	40.45	40.75	39.85	40.65
2810	NYSE	ARR	Fri, Feb 25, 2022	41.20	41.43	40.28	40.85
2809	NYSE	ARR	Thu, Feb 24, 2022	38.15	41.18	37.55	40.90
2808	NYSE	ARR	Wed, Feb 23, 2022	41.45	41.79	40.00	40.00
2807	NYSE	ARR	Tue, Feb 22, 2022	42.90	43.50	40.93	41.35
2806	NYSE	ARR	Fri, Feb 18, 2022	42.40	43.88	42.40	43.60
2805	NYSE	ARR	Thu, Feb 17, 2022	44.05	44.05	42.28	42.75
2804	NYSE	ARR	Wed, Feb 16, 2022	43.60	44.10	43.50	43.85
2803	NYSE	ARR	Tue, Feb 15, 2022	43.55	44.15	43.50	43.65
2802	NYSE	ARR	Mon, Feb 14, 2022	44.30	44.36	43.10	43.30
2801	NYSE	ARR	Fri, Feb 11, 2022	45.20	45.50	44.38	44.20
2800	NYSE	ARR	Thu, Feb 10, 2022	45.75	46.25	45.05	45.15
2799	NYSE	ARR	Wed, Feb 9, 2022	46.40	46.55	45.95	46.05
2798	NYSE	ARR	Tue, Feb 8, 2022	45.60	46.30	45.55	46.20
2797	NYSE	ARR	Mon, Feb 7, 2022	45.80	46.30	45.40	45.50
2796	NYSE	ARR	Fri, Feb 4, 2022	45.55	45.73	44.65	45.55
2795	NYSE	ARR	Thu, Feb 3, 2022	46.00	46.25	45.40	45.65
2794	NYSE	ARR	Wed, Feb 2, 2022	46.60	46.60	45.35	46.10
2793	NYSE	ARR	Tue, Feb 1, 2022	46.95	47.00	45.85	46.60
2792	NYSE	ARR	Mon, Jan 31, 2022	45.25	46.95	45.25	46.90
2791	NYSE	ARR	Fri, Jan 28, 2022	45.25	45.95	44.58	45.95
2790	NYSE	ARR	Thu, Jan 27, 2022	47.00	47.00	45.20	45.50
2789	NYSE	ARR	Wed, Jan 26, 2022	47.55	47.90	46.08	46.50
2788	NYSE	ARR	Tue, Jan 25, 2022	44.80	47.15	44.68	47.00
2787	NYSE	ARR	Mon, Jan 24, 2022	45.35	45.65	43.30	45.30
2786	NYSE	ARR	Fri, Jan 21, 2022	46.90	47.30	46.15	46.20
2785	NYSE	ARR	Thu, Jan 20, 2022	47.80	47.95	47.10	47.20
2784	NYSE	ARR	Wed, Jan 19, 2022	48.40	48.40	47.65	47.75
2783	NYSE	ARR	Tue, Jan 18, 2022	48.60	49.35	48.10	48.30
2782	NYSE	ARR	Fri, Jan 14, 2022	49.05	49.10	48.15	48.60
2781	NYSE	ARR	Thu, Jan 13, 2022	50.25	50.35	49.55	49.10
2780	NYSE	ARR	Wed, Jan 12, 2022	50.60	50.65	50.05	50.15
2779	NYSE	ARR	Tue, Jan 11, 2022	50.45	50.60	50.04	50.40
2778	NYSE	ARR	Mon, Jan 10, 2022	50.45	50.70	49.81	50.35
2777	NYSE	ARR	Fri, Jan 7, 2022	50.25	50.50	50.10	50.35
2776	NYSE	ARR	Thu, Jan 6, 2022	50.10	50.40	49.61	50.15
2775	NYSE	ARR	Wed, Jan 5, 2022	50.40	50.70	49.45	49.50
2774	NYSE	ARR	Tue, Jan 4, 2022	50.35	50.85	50.05	50.15
2773	NYSE	ARR	Mon, Jan 3, 2022	49.55	50.50	49.50	50.20
2772	NYSE	ARR	Fri, Dec 31, 2021	49.50	49.70	48.90	49.05
2771	NYSE	ARR	Thu, Dec 30, 2021	49.60	49.99	49.10	49.30
2770	NYSE	ARR	Wed, Dec 29, 2021	49.60	49.80	49.25	49.65
2769	NYSE	ARR	Tue, Dec 28, 2021	49.40	50.10	49.05	49.60
2768	NYSE	ARR	Mon, Dec 27, 2021	49.20	49.45	48.60	49.25
2767	NYSE	ARR	Thu, Dec 23, 2021	48.50	49.40	48.40	49.20
2766	NYSE	ARR	Wed, Dec 22, 2021	48.30	48.85	47.90	48.55
2765	NYSE	ARR	Tue, Dec 21, 2021	46.90	48.65	46.90	48.30
2764	NYSE	ARR	Mon, Dec 20, 2021	47.10	47.25	45.10	46.35
2763	NYSE	ARR	Fri, Dec 17, 2021	48.15	48.20	47.38	47.55
2762	NYSE	ARR	Thu, Dec 16, 2021	48.70	49.05	48.20	48.20
2761	NYSE	ARR	Wed, Dec 15, 2021	48.50	48.60	47.55	48.35
2760	NYSE	ARR	Tue, Dec 14, 2021	49.30	49.78	48.30	48.40
2759	NYSE	ARR	Mon, Dec 13, 2021	50.45	50.55	49.45	49.45
2758	NYSE	ARR	Fri, Dec 10, 2021	51.25	51.38	50.22	50.30
2757	NYSE	ARR	Thu, Dec 9, 2021	51.20	51.45	51.05	51.10
2756	NYSE	ARR	Wed, Dec 8, 2021	51.10	51.70	50.90	51.20
2755	NYSE	ARR	Tue, Dec 7, 2021	51.00	51.50	50.85	51.00
2754	NYSE	ARR	Mon, Dec 6, 2021	49.40	51.15	49.33	50.75
2753	NYSE	ARR	Fri, Dec 3, 2021	49.35	49.43	48.80	49.00
2752	NYSE	ARR	Thu, Dec 2, 2021	48.30	49.40	47.85	49.20
2751	NYSE	ARR	Wed, Dec 1, 2021	49.90	50.08	47.95	48.00
2750	NYSE	ARR	Tue, Nov 30, 2021	49.75	50.00	48.45	48.95
2749	NYSE	ARR	Mon, Nov 29, 2021	50.15	50.43	49.25	50.00
2748	NYSE	ARR	Fri, Nov 26, 2021	50.00	50.16	49.05	49.80
2747	NYSE	ARR	Wed, Nov 24, 2021	50.25	50.70	50.25	50.50
2746	NYSE	ARR	Tue, Nov 23, 2021	50.75	51.08	50.10	50.40
2745	NYSE	ARR	Mon, Nov 22, 2021	51.40	51.58	50.65	50.65
2744	NYSE	ARR	Fri, Nov 19, 2021	51.60	51.70	51.25	51.45
2743	NYSE	ARR	Thu, Nov 18, 2021	51.75	52.25	51.30	51.90
2742	NYSE	ARR	Wed, Nov 17, 2021	51.35	51.85	51.15	51.75
2741	NYSE	ARR	Tue, Nov 16, 2021	51.80	51.90	51.23	51.50
2740	NYSE	ARR	Mon, Nov 15, 2021	52.48	52.70	51.80	51.90
2739	NYSE	ARR	Fri, Nov 12, 2021	52.70	52.75	52.10	52.40
2738	NYSE	ARR	Thu, Nov 11, 2021	53.20	53.38	52.93	52.50
2737	NYSE	ARR	Wed, Nov 10, 2021	53.65	54.10	53.08	53.10
2736	NYSE	ARR	Tue, Nov 9, 2021	53.90	54.05	53.60	53.65
2735	NYSE	ARR	Mon, Nov 8, 2021	54.50	54.55	53.75	54.00
2734	NYSE	ARR	Fri, Nov 5, 2021	54.00	54.40	53.85	54.35
2733	NYSE	ARR	Thu, Nov 4, 2021	54.00	54.25	53.50	53.60
2732	NYSE	ARR	Wed, Nov 3, 2021	53.20	54.28	53.10	53.85
2731	NYSE	ARR	Tue, Nov 2, 2021	53.75	53.75	53.05	53.20
2730	NYSE	ARR	Mon, Nov 1, 2021	52.65	53.85	52.65	53.75
2729	NYSE	ARR	Fri, Oct 29, 2021	52.85	53.10	52.06	52.60
2728	NYSE	ARR	Thu, Oct 28, 2021	53.50	53.75	51.95	52.75
2727	NYSE	ARR	Wed, Oct 27, 2021	53.35	53.63	53.00	53.50
2726	NYSE	ARR	Tue, Oct 26, 2021	53.75	54.20	53.25	53.25
2725	NYSE	ARR	Mon, Oct 25, 2021	53.50	53.85	53.36	53.70
2724	NYSE	ARR	Fri, Oct 22, 2021	53.70	53.80	53.30	53.45
2723	NYSE	ARR	Thu, Oct 21, 2021	53.90	54.63	53.48	53.70
2722	NYSE	ARR	Wed, Oct 20, 2021	53.50	53.95	53.50	53.75
2721	NYSE	ARR	Tue, Oct 19, 2021	53.40	53.70	53.05	53.60
2720	NYSE	ARR	Mon, Oct 18, 2021	54.05	54.08	53.30	53.30
2719	NYSE	ARR	Fri, Oct 15, 2021	54.75	54.90	53.75	53.75
2718	NYSE	ARR	Thu, Oct 14, 2021	54.95	55.25	54.40	54.45
2717	NYSE	ARR	Wed, Oct 13, 2021	55.35	55.55	54.38	54.95
2716	NYSE	ARR	Tue, Oct 12, 2021	55.45	55.55	55.15	55.25
2715	NYSE	ARR	Mon, Oct 11, 2021	55.00	55.90	54.95	55.45
2714	NYSE	ARR	Fri, Oct 8, 2021	54.60	54.95	54.45	54.75
2713	NYSE	ARR	Thu, Oct 7, 2021	55.00	55.25	54.50	54.60
2712	NYSE	ARR	Wed, Oct 6, 2021	54.80	54.88	54.25	54.75
2711	NYSE	ARR	Tue, Oct 5, 2021	54.20	55.00	53.90	54.90
2710	NYSE	ARR	Mon, Oct 4, 2021	54.50	54.90	53.93	54.10
2709	NYSE	ARR	Fri, Oct 1, 2021	53.90	54.80	53.85	54.65
2708	NYSE	ARR	Thu, Sep 30, 2021	54.40	54.45	53.75	53.90
2707	NYSE	ARR	Wed, Sep 29, 2021	54.45	54.50	54.00	54.20
2706	NYSE	ARR	Tue, Sep 28, 2021	54.40	54.71	54.13	54.35
2705	NYSE	ARR	Mon, Sep 27, 2021	54.25	55.15	54.25	54.30
2704	NYSE	ARR	Fri, Sep 24, 2021	54.65	54.70	54.05	54.10
2703	NYSE	ARR	Thu, Sep 23, 2021	54.75	55.10	54.55	54.60
2702	NYSE	ARR	Wed, Sep 22, 2021	54.50	54.75	54.18	54.55
2701	NYSE	ARR	Tue, Sep 21, 2021	53.70	54.60	53.70	54.10
2700	NYSE	ARR	Mon, Sep 20, 2021	53.35	54.00	53.08	53.60
2699	NYSE	ARR	Fri, Sep 17, 2021	53.85	54.60	53.70	54.00
2698	NYSE	ARR	Thu, Sep 16, 2021	53.75	53.88	53.45	53.70
2697	NYSE	ARR	Wed, Sep 15, 2021	53.75	54.00	53.50	53.65
2696	NYSE	ARR	Tue, Sep 14, 2021	54.75	54.75	53.75	53.85
2695	NYSE	ARR	Mon, Sep 13, 2021	54.85	55.20	54.35	54.50
2694	NYSE	ARR	Fri, Sep 10, 2021	54.60	54.85	54.35	54.45
2693	NYSE	ARR	Thu, Sep 9, 2021	53.85	54.98	53.80	54.45
2692	NYSE	ARR	Wed, Sep 8, 2021	54.25	55.00	53.95	54.00
2691	NYSE	ARR	Tue, Sep 7, 2021	54.50	55.00	54.15	54.25
2690	NYSE	ARR	Fri, Sep 3, 2021	54.50	54.80	54.38	54.50
2689	NYSE	ARR	Thu, Sep 2, 2021	54.95	55.05	54.60	54.65
2688	NYSE	ARR	Wed, Sep 1, 2021	54.60	55.05	54.33	54.60
2687	NYSE	ARR	Tue, Aug 31, 2021	54.10	54.65	53.90	54.30
2686	NYSE	ARR	Mon, Aug 30, 2021	54.55	54.95	54.00	54.00
2685	NYSE	ARR	Fri, Aug 27, 2021	54.30	55.10	54.18	54.65
2684	NYSE	ARR	Thu, Aug 26, 2021	54.15	54.60	53.95	54.10
2683	NYSE	ARR	Wed, Aug 25, 2021	54.00	54.35	53.65	54.15
2682	NYSE	ARR	Tue, Aug 24, 2021	53.45	54.05	53.45	53.85
2681	NYSE	ARR	Mon, Aug 23, 2021	52.90	53.35	52.80	53.20
2680	NYSE	ARR	Fri, Aug 20, 2021	51.50	52.60	51.15	52.50
2679	NYSE	ARR	Thu, Aug 19, 2021	52.25	52.50	51.29	51.55
2678	NYSE	ARR	Wed, Aug 18, 2021	52.60	53.08	52.40	52.45
2677	NYSE	ARR	Tue, Aug 17, 2021	52.30	52.85	52.20	52.75
2676	NYSE	ARR	Mon, Aug 16, 2021	52.75	52.95	52.10	52.65
2675	NYSE	ARR	Fri, Aug 13, 2021	53.30	53.50	52.89	52.90
2674	NYSE	ARR	Thu, Aug 12, 2021	53.45	53.90	53.30	53.25
2673	NYSE	ARR	Wed, Aug 11, 2021	53.00	53.50	52.59	53.40
2672	NYSE	ARR	Tue, Aug 10, 2021	52.40	53.20	52.00	53.00
2671	NYSE	ARR	Mon, Aug 9, 2021	52.75	52.85	52.10	52.30
2670	NYSE	ARR	Fri, Aug 6, 2021	52.50	53.00	52.10	52.50
2669	NYSE	ARR	Thu, Aug 5, 2021	51.30	52.25	51.30	51.95
2668	NYSE	ARR	Wed, Aug 4, 2021	51.65	51.75	50.70	51.40
2667	NYSE	ARR	Tue, Aug 3, 2021	51.80	52.04	50.73	51.95
2666	NYSE	ARR	Mon, Aug 2, 2021	52.00	52.69	51.70	51.80
2665	NYSE	ARR	Fri, Jul 30, 2021	52.65	53.40	51.65	52.00
2664	NYSE	ARR	Thu, Jul 29, 2021	51.80	53.13	51.35	52.70
2663	NYSE	ARR	Wed, Jul 28, 2021	52.00	52.60	51.15	51.40
2662	NYSE	ARR	Tue, Jul 27, 2021	52.75	52.75	51.05	52.15
2661	NYSE	ARR	Mon, Jul 26, 2021	51.40	52.95	51.40	52.90
2660	NYSE	ARR	Fri, Jul 23, 2021	53.75	54.19	50.90	51.30
2659	NYSE	ARR	Thu, Jul 22, 2021	54.90	54.95	53.50	53.70
2658	NYSE	ARR	Wed, Jul 21, 2021	54.85	55.80	54.85	54.90
2657	NYSE	ARR	Tue, Jul 20, 2021	53.90	54.95	53.15	54.65
2656	NYSE	ARR	Mon, Jul 19, 2021	54.20	54.25	52.85	53.55
2655	NYSE	ARR	Fri, Jul 16, 2021	54.95	55.55	54.52	54.85
2654	NYSE	ARR	Thu, Jul 15, 2021	54.50	54.95	54.15	54.60
2653	NYSE	ARR	Wed, Jul 14, 2021	55.80	56.45	54.50	54.50
2652	NYSE	ARR	Tue, Jul 13, 2021	57.90	57.92	56.05	55.95
2651	NYSE	ARR	Mon, Jul 12, 2021	57.60	58.10	57.13	58.10
2650	NYSE	ARR	Fri, Jul 9, 2021	56.95	57.75	56.90	57.70
2649	NYSE	ARR	Thu, Jul 8, 2021	55.70	56.90	54.70	56.35
2648	NYSE	ARR	Wed, Jul 7, 2021	56.95	57.10	56.00	56.20
2647	NYSE	ARR	Tue, Jul 6, 2021	57.30	57.45	56.45	56.90
2646	NYSE	ARR	Fri, Jul 2, 2021	57.70	58.05	57.05	57.20
2645	NYSE	ARR	Thu, Jul 1, 2021	57.05	57.75	57.05	57.45
2644	NYSE	ARR	Wed, Jun 30, 2021	56.85	57.15	56.63	57.10
2643	NYSE	ARR	Tue, Jun 29, 2021	57.75	57.80	56.60	57.00
2642	NYSE	ARR	Mon, Jun 28, 2021	58.15	58.20	57.00	57.55
2641	NYSE	ARR	Fri, Jun 25, 2021	57.55	58.25	57.45	57.85
2640	NYSE	ARR	Thu, Jun 24, 2021	57.45	57.70	57.30	57.55
2639	NYSE	ARR	Wed, Jun 23, 2021	57.25	57.85	57.20	57.20
2638	NYSE	ARR	Tue, Jun 22, 2021	57.50	57.65	57.00	57.20
2637	NYSE	ARR	Mon, Jun 21, 2021	56.15	57.75	56.05	57.50
2636	NYSE	ARR	Fri, Jun 18, 2021	56.15	56.40	55.15	56.00
2635	NYSE	ARR	Thu, Jun 17, 2021	57.60	58.05	56.10	56.50
2634	NYSE	ARR	Wed, Jun 16, 2021	57.95	58.55	57.30	57.60
2633	NYSE	ARR	Tue, Jun 15, 2021	59.25	59.34	57.65	57.75
2632	NYSE	ARR	Mon, Jun 14, 2021	59.50	59.70	59.10	59.15
2631	NYSE	ARR	Fri, Jun 11, 2021	60.85	60.95	59.80	59.50
2630	NYSE	ARR	Thu, Jun 10, 2021	61.20	61.25	60.60	60.65
2629	NYSE	ARR	Wed, Jun 9, 2021	60.85	61.45	60.59	60.80
2628	NYSE	ARR	Tue, Jun 8, 2021	60.45	60.95	60.25	60.40
2627	NYSE	ARR	Mon, Jun 7, 2021	60.25	60.50	60.00	60.30
2626	NYSE	ARR	Fri, Jun 4, 2021	60.20	60.40	59.90	60.20
2625	NYSE	ARR	Thu, Jun 3, 2021	60.35	60.45	60.00	60.10
2624	NYSE	ARR	Wed, Jun 2, 2021	60.75	60.88	60.30	60.30
2623	NYSE	ARR	Tue, Jun 1, 2021	60.30	60.90	60.15	60.40
2622	NYSE	ARR	Fri, May 28, 2021	60.25	60.25	59.75	59.95
2621	NYSE	ARR	Thu, May 27, 2021	60.20	60.25	59.75	59.90
2620	NYSE	ARR	Wed, May 26, 2021	59.60	60.04	59.30	59.75
2619	NYSE	ARR	Tue, May 25, 2021	59.95	60.25	59.45	59.50
2618	NYSE	ARR	Mon, May 24, 2021	59.60	60.00	58.93	59.90
2617	NYSE	ARR	Fri, May 21, 2021	60.00	60.15	59.55	59.55
2616	NYSE	ARR	Thu, May 20, 2021	60.05	60.25	59.75	59.95
2615	NYSE	ARR	Wed, May 19, 2021	59.95	60.45	59.65	60.10
2614	NYSE	ARR	Tue, May 18, 2021	60.15	60.65	59.75	60.20
2613	NYSE	ARR	Mon, May 17, 2021	59.85	60.10	59.48	59.90
2612	NYSE	ARR	Fri, May 14, 2021	59.75	60.15	59.45	60.10
2611	NYSE	ARR	Thu, May 13, 2021	58.75	60.45	58.65	59.65
2610	NYSE	ARR	Wed, May 12, 2021	60.25	60.65	58.40	58.60
2609	NYSE	ARR	Tue, May 11, 2021	60.50	60.65	59.60	60.50
2608	NYSE	ARR	Mon, May 10, 2021	61.80	62.05	60.65	60.65
2607	NYSE	ARR	Fri, May 7, 2021	61.00	61.90	60.90	61.55
2606	NYSE	ARR	Thu, May 6, 2021	61.35	61.60	60.50	61.25
2605	NYSE	ARR	Wed, May 5, 2021	61.20	61.60	60.75	61.35
2604	NYSE	ARR	Tue, May 4, 2021	62.10	62.20	60.75	61.20
2603	NYSE	ARR	Mon, May 3, 2021	62.50	62.80	61.70	61.70
2602	NYSE	ARR	Fri, Apr 30, 2021	61.70	62.20	61.38	62.15
2601	NYSE	ARR	Thu, Apr 29, 2021	62.10	62.25	61.35	61.65
2600	NYSE	ARR	Wed, Apr 28, 2021	61.60	61.95	61.40	61.70
2599	NYSE	ARR	Tue, Apr 27, 2021	61.10	61.78	60.85	61.30
2598	NYSE	ARR	Mon, Apr 26, 2021	61.40	61.60	60.85	60.85
2597	NYSE	ARR	Fri, Apr 23, 2021	60.20	61.33	60.05	61.00
2596	NYSE	ARR	Thu, Apr 22, 2021	60.15	60.50	59.03	60.35
2595	NYSE	ARR	Wed, Apr 21, 2021	60.25	60.50	59.60	60.10
2594	NYSE	ARR	Tue, Apr 20, 2021	60.90	61.05	60.00	60.55
2593	NYSE	ARR	Mon, Apr 19, 2021	61.20	61.40	60.78	60.85
2592	NYSE	ARR	Fri, Apr 16, 2021	61.25	61.70	61.25	61.55
2591	NYSE	ARR	Thu, Apr 15, 2021	61.50	61.65	60.90	61.15
2590	NYSE	ARR	Wed, Apr 14, 2021	62.00	62.65	61.15	61.20
2589	NYSE	ARR	Tue, Apr 13, 2021	62.00	62.60	61.50	62.05
2588	NYSE	ARR	Mon, Apr 12, 2021	61.30	62.33	61.10	62.15
2587	NYSE	ARR	Fri, Apr 9, 2021	61.60	61.60	60.98	61.00
2586	NYSE	ARR	Thu, Apr 8, 2021	61.45	61.60	61.15	61.60
2585	NYSE	ARR	Wed, Apr 7, 2021	61.20	61.45	61.05	61.20
2584	NYSE	ARR	Tue, Apr 6, 2021	61.25	61.45	60.95	61.05
2583	NYSE	ARR	Mon, Apr 5, 2021	61.45	61.65	60.95	61.25
2582	NYSE	ARR	Thu, Apr 1, 2021	61.25	61.45	60.78	61.45
2581	NYSE	ARR	Wed, Mar 31, 2021	61.65	61.75	60.95	61.00
2580	NYSE	ARR	Tue, Mar 30, 2021	60.60	61.69	60.55	61.65
2579	NYSE	ARR	Mon, Mar 29, 2021	61.05	61.58	60.45	60.45
2578	NYSE	ARR	Fri, Mar 26, 2021	61.15	61.65	60.65	61.40
2577	NYSE	ARR	Thu, Mar 25, 2021	60.25	61.25	59.65	60.95
2576	NYSE	ARR	Wed, Mar 24, 2021	60.65	62.10	60.20	60.20
2575	NYSE	ARR	Tue, Mar 23, 2021	60.75	61.20	60.05	60.30
2574	NYSE	ARR	Mon, Mar 22, 2021	60.55	61.05	59.90	60.75
2573	NYSE	ARR	Fri, Mar 19, 2021	60.15	61.20	59.60	60.45
2572	NYSE	ARR	Thu, Mar 18, 2021	61.50	61.55	60.05	60.25
2571	NYSE	ARR	Wed, Mar 17, 2021	60.50	61.45	60.40	61.40
2570	NYSE	ARR	Tue, Mar 16, 2021	61.25	61.35	60.58	60.70
2569	NYSE	ARR	Mon, Mar 15, 2021	60.95	61.40	60.60	61.35
2568	NYSE	ARR	Fri, Mar 12, 2021	60.60	61.35	60.15	60.85
2567	NYSE	ARR	Thu, Mar 11, 2021	61.20	61.30	60.10	60.50
2566	NYSE	ARR	Wed, Mar 10, 2021	60.55	61.25	60.20	60.90
2565	NYSE	ARR	Tue, Mar 9, 2021	60.25	60.68	59.80	60.50
2564	NYSE	ARR	Mon, Mar 8, 2021	59.35	60.85	59.30	60.25
2563	NYSE	ARR	Fri, Mar 5, 2021	59.90	60.05	56.60	59.05
2562	NYSE	ARR	Thu, Mar 4, 2021	61.00	61.10	58.60	59.35
2561	NYSE	ARR	Wed, Mar 3, 2021	61.50	62.05	60.90	60.90
2560	NYSE	ARR	Tue, Mar 2, 2021	60.85	61.90	60.65	61.50
2559	NYSE	ARR	Mon, Mar 1, 2021	61.10	62.15	60.53	60.85
2558	NYSE	ARR	Fri, Feb 26, 2021	60.30	61.05	59.60	60.35
2557	NYSE	ARR	Thu, Feb 25, 2021	61.20	62.00	59.50	60.05
2556	NYSE	ARR	Wed, Feb 24, 2021	59.45	61.40	59.40	61.15
2555	NYSE	ARR	Tue, Feb 23, 2021	60.50	60.60	58.33	59.15
2554	NYSE	ARR	Mon, Feb 22, 2021	59.25	60.73	59.01	60.10
2553	NYSE	ARR	Fri, Feb 19, 2021	58.10	59.93	58.10	59.50
2552	NYSE	ARR	Thu, Feb 18, 2021	59.75	60.35	57.50	58.10
2551	NYSE	ARR	Wed, Feb 17, 2021	60.70	60.95	59.70	60.00
2550	NYSE	ARR	Tue, Feb 16, 2021	61.00	61.30	60.35	60.80
2549	NYSE	ARR	Fri, Feb 12, 2021	60.35	60.70	59.75	60.40
2548	NYSE	ARR	Thu, Feb 11, 2021	60.90	61.15	59.60	60.25
2547	NYSE	ARR	Wed, Feb 10, 2021	60.05	60.95	59.75	60.45
2546	NYSE	ARR	Tue, Feb 9, 2021	59.50	59.85	58.85	59.65
2545	NYSE	ARR	Mon, Feb 8, 2021	59.50	60.05	59.15	59.30
2544	NYSE	ARR	Fri, Feb 5, 2021	58.30	59.50	58.30	59.15
2543	NYSE	ARR	Thu, Feb 4, 2021	57.75	58.50	57.70	58.05
2542	NYSE	ARR	Wed, Feb 3, 2021	57.85	58.35	57.60	57.70
2541	NYSE	ARR	Tue, Feb 2, 2021	57.40	58.33	57.05	58.00
2540	NYSE	ARR	Mon, Feb 1, 2021	55.90	57.10	55.90	57.10
2539	NYSE	ARR	Fri, Jan 29, 2021	56.60	56.65	55.43	55.85
2538	NYSE	ARR	Thu, Jan 28, 2021	56.50	57.10	56.05	56.50
2537	NYSE	ARR	Wed, Jan 27, 2021	57.30	57.65	56.30	56.40
2536	NYSE	ARR	Tue, Jan 26, 2021	57.85	58.45	57.20	57.75
2535	NYSE	ARR	Mon, Jan 25, 2021	56.45	57.60	56.00	57.40
2534	NYSE	ARR	Fri, Jan 22, 2021	55.75	56.55	55.45	56.55
2533	NYSE	ARR	Thu, Jan 21, 2021	55.55	56.30	55.35	56.05
2532	NYSE	ARR	Wed, Jan 20, 2021	55.05	55.88	55.00	55.50
2531	NYSE	ARR	Tue, Jan 19, 2021	55.00	55.40	54.60	54.90
2530	NYSE	ARR	Fri, Jan 15, 2021	55.10	55.10	54.60	54.95
2529	NYSE	ARR	Thu, Jan 14, 2021	55.15	55.43	54.45	55.20
2528	NYSE	ARR	Wed, Jan 13, 2021	55.30	55.55	55.00	54.90
2527	NYSE	ARR	Tue, Jan 12, 2021	55.50	55.80	55.15	55.40
2526	NYSE	ARR	Mon, Jan 11, 2021	54.80	55.85	54.80	55.35
2525	NYSE	ARR	Fri, Jan 8, 2021	54.65	55.41	53.90	55.35
2524	NYSE	ARR	Thu, Jan 7, 2021	54.35	54.90	54.05	54.35
2523	NYSE	ARR	Wed, Jan 6, 2021	53.75	54.75	53.65	54.10
2522	NYSE	ARR	Tue, Jan 5, 2021	53.25	53.65	52.85	53.10
2521	NYSE	ARR	Mon, Jan 4, 2021	54.05	54.35	52.60	53.05
2520	NYSE	ARR	Thu, Dec 31, 2020	53.55	54.20	53.50	53.95
2519	NYSE	ARR	Wed, Dec 30, 2020	53.50	54.10	53.05	53.70
2518	NYSE	ARR	Tue, Dec 29, 2020	53.90	54.20	53.32	53.55
2517	NYSE	ARR	Mon, Dec 28, 2020	53.75	55.00	53.67	53.80
2516	NYSE	ARR	Thu, Dec 24, 2020	54.30	54.34	53.45	53.55
2515	NYSE	ARR	Wed, Dec 23, 2020	53.30	54.70	53.25	54.30
2514	NYSE	ARR	Tue, Dec 22, 2020	53.55	53.55	52.65	53.15
2513	NYSE	ARR	Mon, Dec 21, 2020	53.05	53.60	52.65	53.55
2512	NYSE	ARR	Fri, Dec 18, 2020	54.25	54.55	53.25	53.25
2511	NYSE	ARR	Thu, Dec 17, 2020	54.05	54.30	53.63	54.30
2510	NYSE	ARR	Wed, Dec 16, 2020	54.40	54.70	53.90	54.00
2509	NYSE	ARR	Tue, Dec 15, 2020	54.15	54.80	53.95	54.45
2508	NYSE	ARR	Mon, Dec 14, 2020	54.90	55.00	53.95	53.95
2507	NYSE	ARR	Fri, Dec 11, 2020	55.20	55.23	54.77	54.55
2506	NYSE	ARR	Thu, Dec 10, 2020	55.15	55.40	54.65	55.25
2505	NYSE	ARR	Wed, Dec 9, 2020	56.30	56.50	55.00	55.40
2504	NYSE	ARR	Tue, Dec 8, 2020	55.65	56.90	55.46	56.00
2503	NYSE	ARR	Mon, Dec 7, 2020	56.25	56.25	54.85	55.60
2502	NYSE	ARR	Fri, Dec 4, 2020	54.95	56.20	54.81	56.05
2501	NYSE	ARR	Thu, Dec 3, 2020	54.15	55.25	53.85	54.45
2500	NYSE	ARR	Wed, Dec 2, 2020	53.60	54.25	53.10	53.90
2499	NYSE	ARR	Tue, Dec 1, 2020	53.40	54.50	53.30	53.30
2498	NYSE	ARR	Mon, Nov 30, 2020	54.40	54.40	52.50	52.90
2497	NYSE	ARR	Fri, Nov 27, 2020	53.75	54.70	53.65	54.40
2496	NYSE	ARR	Wed, Nov 25, 2020	54.90	55.30	53.35	53.75
2495	NYSE	ARR	Tue, Nov 24, 2020	54.85	55.55	54.35	54.95
2494	NYSE	ARR	Mon, Nov 23, 2020	52.90	54.33	52.60	53.70
2493	NYSE	ARR	Fri, Nov 20, 2020	52.45	53.15	52.08	52.55
2492	NYSE	ARR	Thu, Nov 19, 2020	51.95	52.45	50.95	52.45
2491	NYSE	ARR	Wed, Nov 18, 2020	53.05	54.50	52.00	52.00
2490	NYSE	ARR	Tue, Nov 17, 2020	51.75	52.75	51.00	52.75
2489	NYSE	ARR	Mon, Nov 16, 2020	51.60	52.81	51.25	52.15
2488	NYSE	ARR	Fri, Nov 13, 2020	50.90	51.23	50.60	50.85
2487	NYSE	ARR	Thu, Nov 12, 2020	50.75	51.40	50.50	50.40
2486	NYSE	ARR	Wed, Nov 11, 2020	52.50	52.55	50.50	51.05
2485	NYSE	ARR	Tue, Nov 10, 2020	50.25	52.80	50.18	51.75
2484	NYSE	ARR	Mon, Nov 9, 2020	50.50	51.40	49.95	49.95
2483	NYSE	ARR	Fri, Nov 6, 2020	49.85	49.93	48.65	48.70
2482	NYSE	ARR	Thu, Nov 5, 2020	49.55	50.63	49.20	49.60
2481	NYSE	ARR	Wed, Nov 4, 2020	48.75	49.70	48.05	49.15
2480	NYSE	ARR	Tue, Nov 3, 2020	49.45	49.45	48.65	49.05
2479	NYSE	ARR	Mon, Nov 2, 2020	48.20	49.20	48.00	48.95
2478	NYSE	ARR	Fri, Oct 30, 2020	47.75	48.20	47.25	47.70
2477	NYSE	ARR	Thu, Oct 29, 2020	47.25	48.25	46.63	48.00
2476	NYSE	ARR	Wed, Oct 28, 2020	47.65	48.10	47.15	47.30
2475	NYSE	ARR	Tue, Oct 27, 2020	48.65	49.60	48.25	48.30
2474	NYSE	ARR	Mon, Oct 26, 2020	49.50	49.50	48.25	48.75
2473	NYSE	ARR	Fri, Oct 23, 2020	48.95	50.00	48.93	49.70
2472	NYSE	ARR	Thu, Oct 22, 2020	47.75	49.20	47.50	48.75
2471	NYSE	ARR	Wed, Oct 21, 2020	47.35	47.37	46.65	47.15
2470	NYSE	ARR	Tue, Oct 20, 2020	47.50	47.83	46.95	47.10
2469	NYSE	ARR	Mon, Oct 19, 2020	47.90	48.43	47.00	47.00
2468	NYSE	ARR	Fri, Oct 16, 2020	48.60	48.90	47.78	47.90
2467	NYSE	ARR	Thu, Oct 15, 2020	48.50	48.90	48.25	48.75
2466	NYSE	ARR	Wed, Oct 14, 2020	49.30	49.63	48.83	48.90
2465	NYSE	ARR	Tue, Oct 13, 2020	49.70	49.98	49.35	49.20
2464	NYSE	ARR	Mon, Oct 12, 2020	49.65	50.05	49.36	49.95
2463	NYSE	ARR	Fri, Oct 9, 2020	50.40	50.45	49.41	49.50
2462	NYSE	ARR	Thu, Oct 8, 2020	49.35	50.40	49.32	50.00
2461	NYSE	ARR	Wed, Oct 7, 2020	48.95	49.30	48.33	49.10
2460	NYSE	ARR	Tue, Oct 6, 2020	49.40	50.20	48.60	48.75
2459	NYSE	ARR	Mon, Oct 5, 2020	49.15	49.36	48.63	49.15
2458	NYSE	ARR	Fri, Oct 2, 2020	47.00	49.05	46.85	48.90
2457	NYSE	ARR	Thu, Oct 1, 2020	47.65	47.80	46.95	47.75
2456	NYSE	ARR	Wed, Sep 30, 2020	47.40	48.45	47.20	47.55
2455	NYSE	ARR	Tue, Sep 29, 2020	48.40	48.40	46.95	47.35
2454	NYSE	ARR	Mon, Sep 28, 2020	47.25	48.88	47.25	48.35
2453	NYSE	ARR	Fri, Sep 25, 2020	45.95	46.95	45.80	46.75
2452	NYSE	ARR	Thu, Sep 24, 2020	45.80	46.92	44.50	46.05
2451	NYSE	ARR	Wed, Sep 23, 2020	47.60	48.00	45.85	45.85
2450	NYSE	ARR	Tue, Sep 22, 2020	47.55	48.08	47.15	47.35
2449	NYSE	ARR	Mon, Sep 21, 2020	48.70	48.75	47.05	47.50
2448	NYSE	ARR	Fri, Sep 18, 2020	49.60	49.85	48.73	49.35
2447	NYSE	ARR	Thu, Sep 17, 2020	48.70	49.80	48.35	49.80
2446	NYSE	ARR	Wed, Sep 16, 2020	48.75	49.90	48.75	49.10
2445	NYSE	ARR	Tue, Sep 15, 2020	49.80	50.10	48.60	48.60
2444	NYSE	ARR	Mon, Sep 14, 2020	49.00	50.35	48.45	49.55
2443	NYSE	ARR	Fri, Sep 11, 2020	49.00	49.45	48.00	48.70
2442	NYSE	ARR	Thu, Sep 10, 2020	49.40	49.75	48.90	48.90
2441	NYSE	ARR	Wed, Sep 9, 2020	49.00	49.75	48.70	49.40
2440	NYSE	ARR	Tue, Sep 8, 2020	48.25	49.61	47.60	48.80
2439	NYSE	ARR	Fri, Sep 4, 2020	48.00	48.80	47.23	48.25
2438	NYSE	ARR	Thu, Sep 3, 2020	48.90	49.00	47.55	47.95
2437	NYSE	ARR	Wed, Sep 2, 2020	48.95	48.95	47.85	48.80
2436	NYSE	ARR	Tue, Sep 1, 2020	48.15	48.95	48.14	48.95
2435	NYSE	ARR	Mon, Aug 31, 2020	49.30	49.35	48.35	48.45
2434	NYSE	ARR	Fri, Aug 28, 2020	49.40	49.60	48.85	49.35
2433	NYSE	ARR	Thu, Aug 27, 2020	48.60	49.53	48.30	48.80
2432	NYSE	ARR	Wed, Aug 26, 2020	49.00	49.00	48.25	48.60
2431	NYSE	ARR	Tue, Aug 25, 2020	49.20	49.45	48.15	49.10
2430	NYSE	ARR	Mon, Aug 24, 2020	48.00	49.43	47.66	49.00
2429	NYSE	ARR	Fri, Aug 21, 2020	47.90	48.08	47.54	47.85
2428	NYSE	ARR	Thu, Aug 20, 2020	47.50	48.70	47.30	48.05
2427	NYSE	ARR	Wed, Aug 19, 2020	47.60	48.73	47.50	47.95
2426	NYSE	ARR	Tue, Aug 18, 2020	47.90	48.41	47.50	47.60
2425	NYSE	ARR	Mon, Aug 17, 2020	48.75	48.83	47.80	48.05
2424	NYSE	ARR	Fri, Aug 14, 2020	48.30	49.15	47.85	48.85
2423	NYSE	ARR	Thu, Aug 13, 2020	48.80	50.15	48.45	48.40
2422	NYSE	ARR	Wed, Aug 12, 2020	49.65	49.85	48.10	48.75
2421	NYSE	ARR	Tue, Aug 11, 2020	50.00	50.95	48.25	48.40
2420	NYSE	ARR	Mon, Aug 10, 2020	48.85	50.00	48.55	49.50
2419	NYSE	ARR	Fri, Aug 7, 2020	46.95	48.15	46.60	48.15
2418	NYSE	ARR	Thu, Aug 6, 2020	47.00	47.45	46.85	47.10
2417	NYSE	ARR	Wed, Aug 5, 2020	46.45	47.43	46.30	47.40
2416	NYSE	ARR	Tue, Aug 4, 2020	47.10	47.19	46.15	46.35
2415	NYSE	ARR	Mon, Aug 3, 2020	46.70	47.70	46.10	47.05
2414	NYSE	ARR	Fri, Jul 31, 2020	46.75	47.25	45.96	46.70
2413	NYSE	ARR	Thu, Jul 30, 2020	46.45	47.00	46.05	46.90
2412	NYSE	ARR	Wed, Jul 29, 2020	46.45	47.10	46.30	47.10
2411	NYSE	ARR	Tue, Jul 28, 2020	46.40	47.40	46.33	46.40
2410	NYSE	ARR	Mon, Jul 27, 2020	46.70	47.00	45.95	46.40
2409	NYSE	ARR	Fri, Jul 24, 2020	47.00	48.30	46.58	46.85
2408	NYSE	ARR	Thu, Jul 23, 2020	49.50	49.50	47.15	47.50
2407	NYSE	ARR	Wed, Jul 22, 2020	48.85	50.45	48.75	49.85
2406	NYSE	ARR	Tue, Jul 21, 2020	48.10	48.80	47.83	48.65
2405	NYSE	ARR	Mon, Jul 20, 2020	46.95	48.20	46.80	47.55
2404	NYSE	ARR	Fri, Jul 17, 2020	47.50	47.94	46.70	47.20
2403	NYSE	ARR	Thu, Jul 16, 2020	46.75	48.08	46.50	47.55
2402	NYSE	ARR	Wed, Jul 15, 2020	46.60	47.45	46.05	47.30
2401	NYSE	ARR	Tue, Jul 14, 2020	44.80	46.05	44.40	46.00
2400	NYSE	ARR	Mon, Jul 13, 2020	46.25	46.60	45.30	44.85
2399	NYSE	ARR	Fri, Jul 10, 2020	44.45	46.10	43.45	46.05
2398	NYSE	ARR	Thu, Jul 9, 2020	45.65	45.65	44.15	44.45
2397	NYSE	ARR	Wed, Jul 8, 2020	45.35	46.27	44.95	45.90
2396	NYSE	ARR	Tue, Jul 7, 2020	46.35	46.45	45.05	45.30
2395	NYSE	ARR	Mon, Jul 6, 2020	45.90	46.95	45.62	46.60
2394	NYSE	ARR	Thu, Jul 2, 2020	47.10	47.20	44.80	44.95
2393	NYSE	ARR	Wed, Jul 1, 2020	47.00	48.00	45.90	46.20
2392	NYSE	ARR	Tue, Jun 30, 2020	47.15	47.60	46.25	46.95
2391	NYSE	ARR	Mon, Jun 29, 2020	46.10	47.73	45.05	47.50
2390	NYSE	ARR	Fri, Jun 26, 2020	46.60	46.65	44.95	46.15
2389	NYSE	ARR	Thu, Jun 25, 2020	44.65	47.45	44.46	47.45
2388	NYSE	ARR	Wed, Jun 24, 2020	45.40	45.65	43.31	45.10
2387	NYSE	ARR	Tue, Jun 23, 2020	46.10	46.30	45.20	46.30
2386	NYSE	ARR	Mon, Jun 22, 2020	45.60	45.69	43.90	45.65
2385	NYSE	ARR	Fri, Jun 19, 2020	45.85	46.50	44.35	44.95
2384	NYSE	ARR	Thu, Jun 18, 2020	44.95	46.30	44.50	45.50
2383	NYSE	ARR	Wed, Jun 17, 2020	45.80	46.43	45.35	45.65
2382	NYSE	ARR	Tue, Jun 16, 2020	48.45	48.70	44.70	45.75
2381	NYSE	ARR	Mon, Jun 15, 2020	42.10	46.60	41.90	45.65
2380	NYSE	ARR	Fri, Jun 12, 2020	44.35	45.00	42.20	44.45
2379	NYSE	ARR	Thu, Jun 11, 2020	41.25	44.10	40.80	41.60
2378	NYSE	ARR	Wed, Jun 10, 2020	47.60	47.80	43.95	45.75
2377	NYSE	ARR	Tue, Jun 9, 2020	48.90	49.95	47.37	47.90
2376	NYSE	ARR	Mon, Jun 8, 2020	49.60	51.60	48.75	50.35
2375	NYSE	ARR	Fri, Jun 5, 2020	48.25	50.50	45.55	46.00
2374	NYSE	ARR	Thu, Jun 4, 2020	42.25	45.86	41.80	44.95
2373	NYSE	ARR	Wed, Jun 3, 2020	41.00	43.01	40.90	42.25
2372	NYSE	ARR	Tue, Jun 2, 2020	41.65	41.83	40.00	40.00
2371	NYSE	ARR	Mon, Jun 1, 2020	39.15	41.75	38.80	41.00
2370	NYSE	ARR	Fri, May 29, 2020	40.25	40.60	39.15	39.15
2369	NYSE	ARR	Thu, May 28, 2020	43.20	43.20	40.70	40.85
2368	NYSE	ARR	Wed, May 27, 2020	43.35	43.40	40.40	42.65
2367	NYSE	ARR	Tue, May 26, 2020	42.45	43.20	41.65	42.25
2366	NYSE	ARR	Fri, May 22, 2020	39.55	40.10	38.55	40.05
2365	NYSE	ARR	Thu, May 21, 2020	40.55	40.90	39.15	39.50
2364	NYSE	ARR	Wed, May 20, 2020	41.05	41.20	39.85	40.80
2363	NYSE	ARR	Tue, May 19, 2020	39.00	40.05	38.05	38.65
2362	NYSE	ARR	Mon, May 18, 2020	37.90	39.50	37.30	39.05
2361	NYSE	ARR	Fri, May 15, 2020	36.20	36.95	35.20	36.10
2360	NYSE	ARR	Thu, May 14, 2020	33.50	36.90	31.95	36.90
2359	NYSE	ARR	Wed, May 13, 2020	35.35	35.50	33.13	34.40
2358	NYSE	ARR	Tue, May 12, 2020	37.55	37.85	35.65	35.65
2357	NYSE	ARR	Mon, May 11, 2020	39.40	39.50	37.15	37.45
2356	NYSE	ARR	Fri, May 8, 2020	40.25	41.05	38.68	39.60
2355	NYSE	ARR	Thu, May 7, 2020	38.35	40.54	38.30	39.50
2354	NYSE	ARR	Wed, May 6, 2020	40.60	41.43	38.28	38.35
2353	NYSE	ARR	Tue, May 5, 2020	40.65	41.68	40.15	40.45
2352	NYSE	ARR	Mon, May 4, 2020	39.10	40.00	37.65	39.40
2351	NYSE	ARR	Fri, May 1, 2020	42.50	42.95	38.80	40.35
2350	NYSE	ARR	Thu, Apr 30, 2020	45.70	46.25	43.80	44.20
2349	NYSE	ARR	Wed, Apr 29, 2020	46.00	47.40	44.25	45.90
2348	NYSE	ARR	Tue, Apr 28, 2020	42.25	45.15	41.15	44.30
2347	NYSE	ARR	Mon, Apr 27, 2020	40.00	42.35	38.00	41.55
2346	NYSE	ARR	Fri, Apr 24, 2020	41.65	42.04	39.75	40.40
2345	NYSE	ARR	Thu, Apr 23, 2020	42.15	43.60	41.78	42.05
2344	NYSE	ARR	Wed, Apr 22, 2020	43.00	43.40	40.70	42.10
2343	NYSE	ARR	Tue, Apr 21, 2020	40.00	42.85	40.00	42.25
2342	NYSE	ARR	Mon, Apr 20, 2020	41.25	43.60	40.70	41.45
2341	NYSE	ARR	Fri, Apr 17, 2020	42.50	43.58	40.90	43.30
2340	NYSE	ARR	Thu, Apr 16, 2020	41.55	42.00	39.16	40.00
2339	NYSE	ARR	Wed, Apr 15, 2020	41.35	42.08	39.80	41.50
2338	NYSE	ARR	Tue, Apr 14, 2020	45.85	45.95	41.88	43.95
2337	NYSE	ARR	Mon, Apr 13, 2020	46.80	47.10	41.15	44.10
2336	NYSE	ARR	Thu, Apr 9, 2020	45.75	50.25	44.70	45.50
2335	NYSE	ARR	Wed, Apr 8, 2020	41.25	44.00	39.80	42.50
2334	NYSE	ARR	Tue, Apr 7, 2020	41.85	44.15	38.05	38.75
2333	NYSE	ARR	Mon, Apr 6, 2020	34.50	41.15	34.50	38.05
2332	NYSE	ARR	Fri, Apr 3, 2020	33.50	33.65	28.11	31.35
2331	NYSE	ARR	Thu, Apr 2, 2020	36.20	37.60	32.50	33.45
2330	NYSE	ARR	Wed, Apr 1, 2020	42.45	43.05	35.50	35.95
2329	NYSE	ARR	Tue, Mar 31, 2020	46.30	47.70	43.00	44.05
2328	NYSE	ARR	Mon, Mar 30, 2020	54.10	54.43	46.25	47.85
2327	NYSE	ARR	Fri, Mar 27, 2020	55.05	58.40	53.80	55.15
2326	NYSE	ARR	Thu, Mar 26, 2020	45.15	61.70	45.10	57.55
2325	NYSE	ARR	Wed, Mar 25, 2020	41.30	48.40	40.65	44.10
2324	NYSE	ARR	Tue, Mar 24, 2020	39.25	40.90	35.60	39.85
2323	NYSE	ARR	Mon, Mar 23, 2020	41.25	42.85	35.70	37.30
2322	NYSE	ARR	Fri, Mar 20, 2020	36.55	44.88	35.65	39.00
2321	NYSE	ARR	Thu, Mar 19, 2020	35.80	36.22	27.80	33.30
2320	NYSE	ARR	Wed, Mar 18, 2020	51.70	52.00	24.75	35.65
2319	NYSE	ARR	Tue, Mar 17, 2020	60.05	60.10	54.00	54.80
2318	NYSE	ARR	Mon, Mar 16, 2020	63.15	69.70	58.75	58.80
2317	NYSE	ARR	Fri, Mar 13, 2020	68.85	69.93	63.25	68.15
2316	NYSE	ARR	Thu, Mar 12, 2020	77.55	77.55	63.30	64.15
2315	NYSE	ARR	Wed, Mar 11, 2020	87.05	87.60	80.95	81.90
2314	NYSE	ARR	Tue, Mar 10, 2020	89.20	89.95	86.13	89.10
2313	NYSE	ARR	Mon, Mar 9, 2020	90.00	91.75	86.25	86.80
2312	NYSE	ARR	Fri, Mar 6, 2020	96.05	97.15	92.85	96.00
2311	NYSE	ARR	Thu, Mar 5, 2020	98.35	98.85	96.60	98.15
2310	NYSE	ARR	Wed, Mar 4, 2020	99.00	100.40	97.73	99.95
2309	NYSE	ARR	Tue, Mar 3, 2020	97.15	99.35	95.65	97.80
2308	NYSE	ARR	Mon, Mar 2, 2020	90.05	96.50	89.65	96.40
2307	NYSE	ARR	Fri, Feb 28, 2020	92.50	92.85	89.10	90.40
2306	NYSE	ARR	Thu, Feb 27, 2020	96.80	98.60	94.25	94.30
2305	NYSE	ARR	Wed, Feb 26, 2020	99.55	101.50	99.28	99.75
2304	NYSE	ARR	Tue, Feb 25, 2020	102.50	103.35	99.10	99.45
2303	NYSE	ARR	Mon, Feb 24, 2020	101.75	102.50	100.60	102.00
2302	NYSE	ARR	Fri, Feb 21, 2020	105.50	105.50	102.28	102.90
2301	NYSE	ARR	Thu, Feb 20, 2020	103.75	105.75	102.15	105.65
2300	NYSE	ARR	Wed, Feb 19, 2020	101.65	104.35	101.55	103.90
2299	NYSE	ARR	Tue, Feb 18, 2020	101.50	101.95	100.30	101.55
2298	NYSE	ARR	Fri, Feb 14, 2020	99.55	102.00	99.35	101.60
2297	NYSE	ARR	Thu, Feb 13, 2020	99.75	100.35	99.05	99.95
2296	NYSE	ARR	Wed, Feb 12, 2020	102.30	102.51	99.60	99.50
2295	NYSE	ARR	Tue, Feb 11, 2020	101.25	102.25	100.30	102.20
2294	NYSE	ARR	Mon, Feb 10, 2020	99.65	101.00	99.48	100.95
2293	NYSE	ARR	Fri, Feb 7, 2020	99.15	99.50	98.70	99.45
2292	NYSE	ARR	Thu, Feb 6, 2020	98.25	99.45	98.15	98.95
2291	NYSE	ARR	Wed, Feb 5, 2020	97.40	98.35	97.25	98.10
2290	NYSE	ARR	Tue, Feb 4, 2020	97.50	97.75	96.50	97.15
2289	NYSE	ARR	Mon, Feb 3, 2020	96.75	97.00	96.30	97.00
2288	NYSE	ARR	Fri, Jan 31, 2020	96.30	96.85	95.90	96.30
2287	NYSE	ARR	Thu, Jan 30, 2020	96.10	96.45	95.50	96.45
2286	NYSE	ARR	Wed, Jan 29, 2020	95.00	96.10	94.85	96.10
2285	NYSE	ARR	Tue, Jan 28, 2020	94.25	95.25	94.25	94.85
2284	NYSE	ARR	Mon, Jan 27, 2020	93.95	94.50	93.80	94.05
2283	NYSE	ARR	Fri, Jan 24, 2020	95.55	95.93	94.30	94.75
2282	NYSE	ARR	Thu, Jan 23, 2020	95.65	96.10	95.33	95.55
2281	NYSE	ARR	Wed, Jan 22, 2020	95.80	96.25	95.40	95.65
2280	NYSE	ARR	Tue, Jan 21, 2020	95.00	95.65	95.00	95.40
2279	NYSE	ARR	Fri, Jan 17, 2020	95.80	95.90	95.00	95.00
2278	NYSE	ARR	Thu, Jan 16, 2020	96.00	96.35	95.15	95.70
2277	NYSE	ARR	Wed, Jan 15, 2020	94.60	96.28	94.30	95.85
2276	NYSE	ARR	Tue, Jan 14, 2020	93.70	94.40	93.50	94.40
2275	NYSE	ARR	Mon, Jan 13, 2020	93.50	94.55	93.28	93.65
2274	NYSE	ARR	Fri, Jan 10, 2020	93.05	93.60	92.65	93.55
2273	NYSE	ARR	Thu, Jan 9, 2020	92.35	93.45	92.05	93.00
2272	NYSE	ARR	Wed, Jan 8, 2020	91.90	92.83	91.80	91.90
2271	NYSE	ARR	Tue, Jan 7, 2020	91.30	91.78	91.10	91.75
2270	NYSE	ARR	Mon, Jan 6, 2020	90.65	91.38	90.40	91.20
2269	NYSE	ARR	Fri, Jan 3, 2020	89.95	90.88	89.80	90.70
2268	NYSE	ARR	Thu, Jan 2, 2020	89.35	90.20	89.15	90.20
2267	NYSE	ARR	Tue, Dec 31, 2019	88.65	89.48	88.55	89.35
2266	NYSE	ARR	Mon, Dec 30, 2019	89.50	90.08	88.63	88.70
2265	NYSE	ARR	Fri, Dec 27, 2019	89.55	89.90	89.18	89.60
2264	NYSE	ARR	Thu, Dec 26, 2019	88.85	89.35	88.70	89.30
2263	NYSE	ARR	Tue, Dec 24, 2019	88.30	88.85	88.00	88.85
2262	NYSE	ARR	Mon, Dec 23, 2019	88.25	88.30	87.35	88.00
2261	NYSE	ARR	Fri, Dec 20, 2019	88.15	88.35	87.60	88.20
2260	NYSE	ARR	Thu, Dec 19, 2019	87.60	88.40	87.30	87.85
2259	NYSE	ARR	Wed, Dec 18, 2019	87.70	87.90	87.15	87.75
2258	NYSE	ARR	Tue, Dec 17, 2019	86.35	87.80	86.35	87.60
2257	NYSE	ARR	Mon, Dec 16, 2019	87.50	87.75	86.40	86.70
2256	NYSE	ARR	Fri, Dec 13, 2019	86.95	87.50	86.60	87.50
2255	NYSE	ARR	Thu, Dec 12, 2019	87.95	88.60	87.85	87.25
2254	NYSE	ARR	Wed, Dec 11, 2019	88.20	88.35	87.65	87.95
2253	NYSE	ARR	Tue, Dec 10, 2019	87.85	88.43	87.35	88.20
2252	NYSE	ARR	Mon, Dec 9, 2019	87.50	88.55	87.30	87.85
2251	NYSE	ARR	Fri, Dec 6, 2019	87.10	87.55	86.80	87.45
2250	NYSE	ARR	Thu, Dec 5, 2019	87.20	87.23	86.65	86.85
2249	NYSE	ARR	Wed, Dec 4, 2019	86.75	87.45	86.60	87.15
2248	NYSE	ARR	Tue, Dec 3, 2019	86.40	87.00	86.10	86.85
2247	NYSE	ARR	Mon, Dec 2, 2019	86.65	87.10	86.13	86.50
2246	NYSE	ARR	Fri, Nov 29, 2019	85.85	86.55	85.65	86.30
2245	NYSE	ARR	Wed, Nov 27, 2019	86.05	86.10	85.65	85.90
2244	NYSE	ARR	Tue, Nov 26, 2019	85.85	86.60	85.65	85.85
2243	NYSE	ARR	Mon, Nov 25, 2019	85.00	85.80	84.90	85.65
2242	NYSE	ARR	Fri, Nov 22, 2019	85.05	85.13	84.35	84.85
2241	NYSE	ARR	Thu, Nov 21, 2019	85.15	85.15	84.35	84.90
2240	NYSE	ARR	Wed, Nov 20, 2019	85.00	85.25	84.70	85.00
2239	NYSE	ARR	Tue, Nov 19, 2019	84.80	85.40	84.80	85.15
2238	NYSE	ARR	Mon, Nov 18, 2019	84.35	85.16	84.35	84.75
2237	NYSE	ARR	Fri, Nov 15, 2019	83.90	84.75	83.90	84.45
2236	NYSE	ARR	Thu, Nov 14, 2019	84.85	84.95	83.55	84.10
2235	NYSE	ARR	Wed, Nov 13, 2019	85.25	85.70	84.90	84.75
2234	NYSE	ARR	Tue, Nov 12, 2019	85.00	85.50	84.45	85.30
2233	NYSE	ARR	Mon, Nov 11, 2019	84.90	85.13	84.65	84.85
2232	NYSE	ARR	Fri, Nov 8, 2019	84.45	85.05	84.25	84.90
2231	NYSE	ARR	Thu, Nov 7, 2019	84.80	85.10	84.35	84.50
2230	NYSE	ARR	Wed, Nov 6, 2019	83.85	84.90	83.25	84.80
2229	NYSE	ARR	Tue, Nov 5, 2019	84.20	84.50	83.75	83.85
2228	NYSE	ARR	Mon, Nov 4, 2019	84.15	85.00	84.08	84.20
2227	NYSE	ARR	Fri, Nov 1, 2019	83.75	84.75	83.75	84.15
2226	NYSE	ARR	Thu, Oct 31, 2019	82.85	83.78	82.80	83.65
2225	NYSE	ARR	Wed, Oct 30, 2019	83.55	83.60	82.80	82.85
2224	NYSE	ARR	Tue, Oct 29, 2019	82.90	83.70	82.90	83.50
2223	NYSE	ARR	Mon, Oct 28, 2019	83.45	83.55	83.00	83.10
2222	NYSE	ARR	Fri, Oct 25, 2019	84.15	84.30	83.05	83.15
2221	NYSE	ARR	Thu, Oct 24, 2019	85.75	85.90	81.65	84.10
2220	NYSE	ARR	Wed, Oct 23, 2019	85.55	86.05	85.05	85.70
2219	NYSE	ARR	Tue, Oct 22, 2019	84.85	85.60	84.55	85.30
2218	NYSE	ARR	Mon, Oct 21, 2019	84.55	85.15	84.25	84.85
2217	NYSE	ARR	Fri, Oct 18, 2019	84.15	84.60	84.13	84.25
2216	NYSE	ARR	Thu, Oct 17, 2019	84.50	84.88	84.25	84.30
2215	NYSE	ARR	Wed, Oct 16, 2019	84.15	84.50	83.90	84.45
2214	NYSE	ARR	Tue, Oct 15, 2019	83.80	84.85	83.60	83.90
2213	NYSE	ARR	Mon, Oct 14, 2019	83.35	84.00	83.08	83.65
2212	NYSE	ARR	Fri, Oct 11, 2019	84.45	84.45	83.05	83.40
2211	NYSE	ARR	Thu, Oct 10, 2019	83.50	84.50	83.45	83.25
2210	NYSE	ARR	Wed, Oct 9, 2019	83.60	83.85	83.30	83.30
2209	NYSE	ARR	Tue, Oct 8, 2019	83.15	83.80	82.85	83.40
2208	NYSE	ARR	Mon, Oct 7, 2019	82.85	83.95	82.78	83.40
2207	NYSE	ARR	Fri, Oct 4, 2019	82.25	82.85	81.95	82.85
2206	NYSE	ARR	Thu, Oct 3, 2019	81.65	82.75	81.30	82.25
2205	NYSE	ARR	Wed, Oct 2, 2019	82.45	82.78	81.15	81.85
2204	NYSE	ARR	Tue, Oct 1, 2019	83.90	84.25	82.20	82.75
2203	NYSE	ARR	Mon, Sep 30, 2019	83.65	83.95	83.28	83.75
2202	NYSE	ARR	Fri, Sep 27, 2019	84.25	84.35	83.35	83.50
2201	NYSE	ARR	Thu, Sep 26, 2019	84.55	85.10	84.00	84.00
2200	NYSE	ARR	Wed, Sep 25, 2019	84.10	85.15	84.10	84.55
2199	NYSE	ARR	Tue, Sep 24, 2019	85.25	85.75	84.00	84.05
2198	NYSE	ARR	Mon, Sep 23, 2019	85.00	85.80	84.90	85.15
2197	NYSE	ARR	Fri, Sep 20, 2019	85.45	85.95	85.00	85.40
2196	NYSE	ARR	Thu, Sep 19, 2019	85.10	85.90	85.05	85.25
2195	NYSE	ARR	Wed, Sep 18, 2019	85.25	85.80	84.85	85.10
2194	NYSE	ARR	Tue, Sep 17, 2019	84.70	85.20	84.25	85.15
2193	NYSE	ARR	Mon, Sep 16, 2019	85.30	85.53	84.30	84.90
2192	NYSE	ARR	Fri, Sep 13, 2019	85.80	86.63	85.10	85.60
2191	NYSE	ARR	Thu, Sep 12, 2019	86.90	87.35	85.95	85.45
2190	NYSE	ARR	Wed, Sep 11, 2019	85.15	86.75	85.00	86.65
2189	NYSE	ARR	Tue, Sep 10, 2019	83.20	85.20	83.20	84.80
2188	NYSE	ARR	Mon, Sep 9, 2019	81.65	83.40	81.65	83.20
2187	NYSE	ARR	Fri, Sep 6, 2019	81.90	82.10	80.75	81.50
2186	NYSE	ARR	Thu, Sep 5, 2019	81.95	82.70	81.30	81.80
2185	NYSE	ARR	Wed, Sep 4, 2019	82.20	82.20	81.30	81.55
2184	NYSE	ARR	Tue, Sep 3, 2019	81.70	81.90	80.28	81.40
2183	NYSE	ARR	Fri, Aug 30, 2019	81.55	82.25	81.10	82.10
2182	NYSE	ARR	Thu, Aug 29, 2019	82.25	82.30	80.00	81.70
2181	NYSE	ARR	Wed, Aug 28, 2019	81.65	82.20	81.00	81.85
2180	NYSE	ARR	Tue, Aug 27, 2019	84.40	84.50	81.55	82.10
2179	NYSE	ARR	Mon, Aug 26, 2019	84.05	84.50	83.80	84.00
2178	NYSE	ARR	Fri, Aug 23, 2019	84.10	85.10	83.35	83.70
2177	NYSE	ARR	Thu, Aug 22, 2019	84.65	85.07	84.50	84.75
2176	NYSE	ARR	Wed, Aug 21, 2019	85.35	85.80	84.55	84.65
2175	NYSE	ARR	Tue, Aug 20, 2019	85.60	86.10	85.50	85.55
2174	NYSE	ARR	Mon, Aug 19, 2019	85.45	85.65	85.00	85.60
2173	NYSE	ARR	Fri, Aug 16, 2019	84.10	85.20	83.85	84.80
2172	NYSE	ARR	Thu, Aug 15, 2019	83.25	84.25	83.25	83.75
2171	NYSE	ARR	Wed, Aug 14, 2019	85.15	85.25	83.10	83.10
2170	NYSE	ARR	Tue, Aug 13, 2019	86.75	87.30	86.05	85.30
2169	NYSE	ARR	Mon, Aug 12, 2019	87.50	87.60	86.60	86.60
2168	NYSE	ARR	Fri, Aug 9, 2019	88.05	88.05	86.80	87.50
2167	NYSE	ARR	Thu, Aug 8, 2019	86.25	88.50	85.80	88.25
2166	NYSE	ARR	Wed, Aug 7, 2019	86.50	86.60	85.30	86.25
2165	NYSE	ARR	Tue, Aug 6, 2019	87.20	87.40	86.20	86.90
2164	NYSE	ARR	Mon, Aug 5, 2019	88.10	88.55	86.50	87.10
2163	NYSE	ARR	Fri, Aug 2, 2019	88.80	89.08	88.05	88.70
2162	NYSE	ARR	Thu, Aug 1, 2019	89.50	89.90	88.58	88.85
2161	NYSE	ARR	Wed, Jul 31, 2019	89.90	90.45	88.85	89.35
2160	NYSE	ARR	Tue, Jul 30, 2019	87.30	90.25	86.90	90.20
2159	NYSE	ARR	Mon, Jul 29, 2019	90.25	90.85	89.50	89.60
2158	NYSE	ARR	Fri, Jul 26, 2019	90.00	90.55	89.75	90.20
2157	NYSE	ARR	Thu, Jul 25, 2019	93.70	94.25	89.10	89.90
2156	NYSE	ARR	Wed, Jul 24, 2019	93.10	93.55	92.53	93.55
2155	NYSE	ARR	Tue, Jul 23, 2019	92.80	93.23	92.63	93.10
2154	NYSE	ARR	Mon, Jul 22, 2019	92.35	93.20	92.35	92.90
2153	NYSE	ARR	Fri, Jul 19, 2019	92.80	92.93	92.20	92.20
2152	NYSE	ARR	Thu, Jul 18, 2019	93.35	93.45	92.80	93.00
2151	NYSE	ARR	Wed, Jul 17, 2019	93.00	93.60	92.83	93.45
2150	NYSE	ARR	Tue, Jul 16, 2019	92.85	93.68	92.50	93.20
2149	NYSE	ARR	Mon, Jul 15, 2019	92.30	92.95	92.07	92.90
2148	NYSE	ARR	Fri, Jul 12, 2019	93.35	93.50	92.00	92.20
2147	NYSE	ARR	Thu, Jul 11, 2019	94.75	94.80	93.50	93.35
2146	NYSE	ARR	Wed, Jul 10, 2019	94.15	94.75	94.00	94.45
2145	NYSE	ARR	Tue, Jul 9, 2019	93.75	94.15	93.36	93.90
2144	NYSE	ARR	Mon, Jul 8, 2019	93.65	94.60	93.45	93.80
2143	NYSE	ARR	Fri, Jul 5, 2019	93.40	94.45	93.00	94.25
2142	NYSE	ARR	Wed, Jul 3, 2019	92.45	93.60	92.35	93.40
2141	NYSE	ARR	Tue, Jul 2, 2019	92.75	93.05	91.85	92.25
2140	NYSE	ARR	Mon, Jul 1, 2019	93.55	93.70	92.15	92.65
2139	NYSE	ARR	Fri, Jun 28, 2019	93.00	94.50	92.90	93.20
2138	NYSE	ARR	Thu, Jun 27, 2019	91.75	92.95	91.70	92.95
2137	NYSE	ARR	Wed, Jun 26, 2019	92.35	92.50	91.40	91.40
2136	NYSE	ARR	Tue, Jun 25, 2019	91.95	92.50	91.65	92.25
2135	NYSE	ARR	Mon, Jun 24, 2019	91.00	92.20	90.95	91.80
2134	NYSE	ARR	Fri, Jun 21, 2019	91.40	91.75	91.10	91.30
2133	NYSE	ARR	Thu, Jun 20, 2019	91.80	92.10	91.40	91.75
2132	NYSE	ARR	Wed, Jun 19, 2019	91.20	91.55	90.50	91.55
2131	NYSE	ARR	Tue, Jun 18, 2019	90.85	91.60	90.65	90.90
2130	NYSE	ARR	Mon, Jun 17, 2019	92.45	92.50	90.28	90.50
2129	NYSE	ARR	Fri, Jun 14, 2019	91.50	92.50	91.50	92.15
2128	NYSE	ARR	Thu, Jun 13, 2019	92.40	93.00	92.10	91.60
2127	NYSE	ARR	Wed, Jun 12, 2019	91.35	92.15	91.25	91.90
2126	NYSE	ARR	Tue, Jun 11, 2019	91.75	91.75	90.85	91.10
2125	NYSE	ARR	Mon, Jun 10, 2019	91.00	91.35	90.20	91.15
2124	NYSE	ARR	Fri, Jun 7, 2019	91.45	91.45	90.05	90.85
2123	NYSE	ARR	Thu, Jun 6, 2019	90.75	91.20	89.85	91.20
2122	NYSE	ARR	Wed, Jun 5, 2019	90.85	90.90	89.80	90.25
2121	NYSE	ARR	Tue, Jun 4, 2019	90.65	90.89	89.80	90.60
2120	NYSE	ARR	Mon, Jun 3, 2019	87.20	90.10	87.20	90.00
2119	NYSE	ARR	Fri, May 31, 2019	86.70	87.45	85.15	87.00
2118	NYSE	ARR	Thu, May 30, 2019	88.55	88.80	86.60	87.15
2117	NYSE	ARR	Wed, May 29, 2019	89.20	89.40	87.90	88.45
2116	NYSE	ARR	Tue, May 28, 2019	90.65	90.95	89.55	89.60
2115	NYSE	ARR	Fri, May 24, 2019	90.75	91.04	90.30	90.65
2114	NYSE	ARR	Thu, May 23, 2019	89.55	90.20	89.50	90.20
2113	NYSE	ARR	Wed, May 22, 2019	90.30	90.30	89.03	89.85
2112	NYSE	ARR	Tue, May 21, 2019	91.00	91.00	90.35	90.45
2111	NYSE	ARR	Mon, May 20, 2019	91.00	91.45	90.75	90.80
2110	NYSE	ARR	Fri, May 17, 2019	92.95	93.05	90.50	90.80
2109	NYSE	ARR	Thu, May 16, 2019	93.80	94.25	93.30	93.45
2108	NYSE	ARR	Wed, May 15, 2019	92.75	93.65	92.57	93.60
2107	NYSE	ARR	Tue, May 14, 2019	92.35	93.30	92.20	93.05
2106	NYSE	ARR	Mon, May 13, 2019	93.85	94.30	93.05	92.15
2105	NYSE	ARR	Fri, May 10, 2019	93.00	94.60	93.00	94.60
2104	NYSE	ARR	Thu, May 9, 2019	93.10	93.65	92.30	93.20
2103	NYSE	ARR	Wed, May 8, 2019	94.55	94.60	93.35	93.50
2102	NYSE	ARR	Tue, May 7, 2019	94.90	95.40	94.25	94.60
2101	NYSE	ARR	Mon, May 6, 2019	94.65	95.30	94.25	95.05
2100	NYSE	ARR	Fri, May 3, 2019	95.20	95.75	94.90	95.45
2099	NYSE	ARR	Thu, May 2, 2019	95.05	95.88	94.65	94.85
2098	NYSE	ARR	Wed, May 1, 2019	95.70	96.70	95.05	95.25
2097	NYSE	ARR	Tue, Apr 30, 2019	95.85	96.25	95.35	95.40
2096	NYSE	ARR	Mon, Apr 29, 2019	98.50	98.50	95.80	96.15
2095	NYSE	ARR	Fri, Apr 26, 2019	96.60	99.15	96.55	98.15
2094	NYSE	ARR	Thu, Apr 25, 2019	100.30	100.50	96.00	96.10
2093	NYSE	ARR	Wed, Apr 24, 2019	100.30	101.10	100.10	100.70
2092	NYSE	ARR	Tue, Apr 23, 2019	99.75	100.30	99.35	100.05
2091	NYSE	ARR	Mon, Apr 22, 2019	98.75	99.65	98.65	99.65
2090	NYSE	ARR	Thu, Apr 18, 2019	98.90	99.25	98.60	98.80
2089	NYSE	ARR	Wed, Apr 17, 2019	99.25	99.35	98.68	99.05
2088	NYSE	ARR	Tue, Apr 16, 2019	98.50	99.25	98.45	99.25
2087	NYSE	ARR	Mon, Apr 15, 2019	98.50	98.75	98.05	98.55
2086	NYSE	ARR	Fri, Apr 12, 2019	98.55	98.70	98.05	98.50
2085	NYSE	ARR	Thu, Apr 11, 2019	99.40	99.75	99.15	98.40
2084	NYSE	ARR	Wed, Apr 10, 2019	99.45	99.60	99.23	99.40
2083	NYSE	ARR	Tue, Apr 9, 2019	99.35	99.65	99.00	99.25
2082	NYSE	ARR	Mon, Apr 8, 2019	99.05	99.55	98.90	99.40
2081	NYSE	ARR	Fri, Apr 5, 2019	98.95	99.30	98.65	99.15
2080	NYSE	ARR	Thu, Apr 4, 2019	98.20	98.80	98.10	98.80
2079	NYSE	ARR	Wed, Apr 3, 2019	98.05	98.45	97.90	98.15
2078	NYSE	ARR	Tue, Apr 2, 2019	98.45	98.50	97.90	97.90
2077	NYSE	ARR	Mon, Apr 1, 2019	97.80	98.35	97.50	98.25
2076	NYSE	ARR	Fri, Mar 29, 2019	97.70	97.75	97.03	97.65
2075	NYSE	ARR	Thu, Mar 28, 2019	97.65	97.70	97.00	97.65
2074	NYSE	ARR	Wed, Mar 27, 2019	98.05	98.20	97.25	97.40
2073	NYSE	ARR	Tue, Mar 26, 2019	98.10	98.40	97.55	98.00
2072	NYSE	ARR	Mon, Mar 25, 2019	97.25	97.88	96.65	97.70
2071	NYSE	ARR	Fri, Mar 22, 2019	97.55	97.95	96.80	96.90
2070	NYSE	ARR	Thu, Mar 21, 2019	97.10	98.20	97.10	97.55
2069	NYSE	ARR	Wed, Mar 20, 2019	97.35	98.10	97.00	97.05
2068	NYSE	ARR	Tue, Mar 19, 2019	98.75	98.90	97.05	97.50
2067	NYSE	ARR	Mon, Mar 18, 2019	98.10	98.90	98.10	98.70
2066	NYSE	ARR	Fri, Mar 15, 2019	97.90	98.50	97.90	98.15
2065	NYSE	ARR	Thu, Mar 14, 2019	98.00	98.30	97.65	97.95
2064	NYSE	ARR	Wed, Mar 13, 2019	98.70	99.70	98.70	98.15
2063	NYSE	ARR	Tue, Mar 12, 2019	99.15	99.55	98.50	98.70
2062	NYSE	ARR	Mon, Mar 11, 2019	97.45	99.13	97.30	98.95
2061	NYSE	ARR	Fri, Mar 8, 2019	96.90	97.80	96.75	97.10
2060	NYSE	ARR	Thu, Mar 7, 2019	97.95	98.30	96.60	96.90
2059	NYSE	ARR	Wed, Mar 6, 2019	98.75	99.15	97.95	97.95
2058	NYSE	ARR	Tue, Mar 5, 2019	99.20	99.55	98.45	98.55
2057	NYSE	ARR	Mon, Mar 4, 2019	99.40	99.60	98.85	99.35
2056	NYSE	ARR	Fri, Mar 1, 2019	101.00	101.00	99.00	99.30
2055	NYSE	ARR	Thu, Feb 28, 2019	100.15	100.83	99.74	100.25
2054	NYSE	ARR	Wed, Feb 27, 2019	100.55	100.55	99.15	100.05
2053	NYSE	ARR	Tue, Feb 26, 2019	101.40	101.45	100.50	100.55
2052	NYSE	ARR	Mon, Feb 25, 2019	102.35	102.55	101.05	101.20
2051	NYSE	ARR	Fri, Feb 22, 2019	101.45	102.25	101.40	102.10
2050	NYSE	ARR	Thu, Feb 21, 2019	101.00	101.86	100.50	101.65
2049	NYSE	ARR	Wed, Feb 20, 2019	102.90	102.90	100.37	101.00
2048	NYSE	ARR	Tue, Feb 19, 2019	105.15	105.40	104.55	104.80
2047	NYSE	ARR	Fri, Feb 15, 2019	105.50	106.05	105.05	105.25
2046	NYSE	ARR	Thu, Feb 14, 2019	105.75	106.05	105.25	105.40
2045	NYSE	ARR	Wed, Feb 13, 2019	107.10	107.25	105.90	105.70
2044	NYSE	ARR	Tue, Feb 12, 2019	107.30	107.30	106.50	106.75
2043	NYSE	ARR	Mon, Feb 11, 2019	106.25	107.15	106.05	107.10
2042	NYSE	ARR	Fri, Feb 8, 2019	106.00	106.50	105.55	106.15
2041	NYSE	ARR	Thu, Feb 7, 2019	106.55	106.80	105.65	106.05
2040	NYSE	ARR	Wed, Feb 6, 2019	106.05	106.65	105.70	106.55
2039	NYSE	ARR	Tue, Feb 5, 2019	106.40	106.40	105.55	106.30
2038	NYSE	ARR	Mon, Feb 4, 2019	106.05	106.25	105.20	106.25
2037	NYSE	ARR	Fri, Feb 1, 2019	105.45	106.23	105.05	106.05
2036	NYSE	ARR	Thu, Jan 31, 2019	105.25	105.45	104.40	105.10
2035	NYSE	ARR	Wed, Jan 30, 2019	105.00	106.00	104.75	105.10
2034	NYSE	ARR	Tue, Jan 29, 2019	105.70	105.70	104.35	105.00
2033	NYSE	ARR	Mon, Jan 28, 2019	105.80	106.00	105.15	105.60
2032	NYSE	ARR	Fri, Jan 25, 2019	105.60	106.00	105.35	105.70
2031	NYSE	ARR	Thu, Jan 24, 2019	105.25	105.60	104.70	105.40
2030	NYSE	ARR	Wed, Jan 23, 2019	103.70	105.25	103.70	105.20
2029	NYSE	ARR	Tue, Jan 22, 2019	103.20	103.90	102.90	103.65
2028	NYSE	ARR	Fri, Jan 18, 2019	104.65	105.00	102.90	103.20
2027	NYSE	ARR	Thu, Jan 17, 2019	104.25	104.65	103.90	104.40
2026	NYSE	ARR	Wed, Jan 16, 2019	103.25	104.55	103.05	104.25
2025	NYSE	ARR	Tue, Jan 15, 2019	102.35	103.25	102.20	103.25
2024	NYSE	ARR	Mon, Jan 14, 2019	105.60	107.00	105.13	105.20
2023	NYSE	ARR	Fri, Jan 11, 2019	106.00	106.93	105.75	106.75
2022	NYSE	ARR	Thu, Jan 10, 2019	106.25	106.66	105.95	105.95
2021	NYSE	ARR	Wed, Jan 9, 2019	106.25	106.66	105.30	106.25
2020	NYSE	ARR	Tue, Jan 8, 2019	106.65	106.90	105.90	106.20
2019	NYSE	ARR	Mon, Jan 7, 2019	105.90	107.68	105.55	106.65
2018	NYSE	ARR	Fri, Jan 4, 2019	104.50	106.25	104.43	105.90
2017	NYSE	ARR	Thu, Jan 3, 2019	103.55	105.00	103.50	104.10
2016	NYSE	ARR	Wed, Jan 2, 2019	101.80	104.00	100.90	103.85
2015	NYSE	ARR	Mon, Dec 31, 2018	105.00	105.00	102.05	102.50
2014	NYSE	ARR	Fri, Dec 28, 2018	104.05	105.05	103.10	104.45
2013	NYSE	ARR	Thu, Dec 27, 2018	102.65	103.80	100.90	103.80
2012	NYSE	ARR	Wed, Dec 26, 2018	100.00	103.55	99.95	103.55
2011	NYSE	ARR	Mon, Dec 24, 2018	101.30	101.80	98.75	99.85
2010	NYSE	ARR	Fri, Dec 21, 2018	102.35	104.55	101.35	101.80
2009	NYSE	ARR	Thu, Dec 20, 2018	104.45	104.60	101.31	102.25
2008	NYSE	ARR	Wed, Dec 19, 2018	105.55	106.05	104.55	104.60
2007	NYSE	ARR	Tue, Dec 18, 2018	105.65	106.70	104.80	105.50
2006	NYSE	ARR	Mon, Dec 17, 2018	108.55	109.40	104.35	104.95
2005	NYSE	ARR	Fri, Dec 14, 2018	108.50	109.65	108.25	108.55
2004	NYSE	ARR	Thu, Dec 13, 2018	108.95	110.25	108.90	108.75
2003	NYSE	ARR	Wed, Dec 12, 2018	109.95	110.40	109.00	109.05
2002	NYSE	ARR	Tue, Dec 11, 2018	109.75	111.20	109.40	109.55
2001	NYSE	ARR	Mon, Dec 10, 2018	110.55	110.73	109.10	109.70
2000	NYSE	ARR	Fri, Dec 7, 2018	110.10	110.68	109.80	110.55
1999	NYSE	ARR	Thu, Dec 6, 2018	109.20	110.30	107.85	110.20
1998	NYSE	ARR	Tue, Dec 4, 2018	110.40	110.70	109.20	109.40
1997	NYSE	ARR	Mon, Dec 3, 2018	111.00	111.23	109.70	110.45
1996	NYSE	ARR	Fri, Nov 30, 2018	110.80	111.15	109.55	110.70
1995	NYSE	ARR	Thu, Nov 29, 2018	109.30	111.50	108.90	110.80
1994	NYSE	ARR	Wed, Nov 28, 2018	107.50	109.80	106.25	109.50
1993	NYSE	ARR	Tue, Nov 27, 2018	109.05	109.75	109.05	109.45
1992	NYSE	ARR	Mon, Nov 26, 2018	109.85	110.00	108.70	109.15
1991	NYSE	ARR	Fri, Nov 23, 2018	109.15	110.00	108.75	109.50
1990	NYSE	ARR	Wed, Nov 21, 2018	109.00	109.75	108.50	109.20
1989	NYSE	ARR	Tue, Nov 20, 2018	109.80	110.45	108.51	109.20
1988	NYSE	ARR	Mon, Nov 19, 2018	110.30	111.10	109.80	110.30
1987	NYSE	ARR	Fri, Nov 16, 2018	109.00	110.25	108.50	110.15
1986	NYSE	ARR	Thu, Nov 15, 2018	110.10	110.20	108.58	109.30
1985	NYSE	ARR	Wed, Nov 14, 2018	112.45	112.55	110.40	110.85
1984	NYSE	ARR	Tue, Nov 13, 2018	112.25	113.45	111.90	111.90
1983	NYSE	ARR	Mon, Nov 12, 2018	113.00	113.65	112.35	112.35
1982	NYSE	ARR	Fri, Nov 9, 2018	112.50	113.10	112.05	113.00
1981	NYSE	ARR	Thu, Nov 8, 2018	112.45	113.05	111.90	112.50
1980	NYSE	ARR	Wed, Nov 7, 2018	112.25	112.95	110.90	112.75
1979	NYSE	ARR	Tue, Nov 6, 2018	111.00	112.15	109.80	112.05
1978	NYSE	ARR	Mon, Nov 5, 2018	110.80	111.75	110.50	110.90
1977	NYSE	ARR	Fri, Nov 2, 2018	110.00	111.00	109.20	110.55
1976	NYSE	ARR	Thu, Nov 1, 2018	109.20	109.85	108.23	109.70
1975	NYSE	ARR	Wed, Oct 31, 2018	108.95	109.60	107.80	108.90
1974	NYSE	ARR	Tue, Oct 30, 2018	108.10	109.15	107.20	108.35
1973	NYSE	ARR	Mon, Oct 29, 2018	107.25	109.10	106.88	107.90
1972	NYSE	ARR	Fri, Oct 26, 2018	106.25	107.40	105.05	107.15
1971	NYSE	ARR	Thu, Oct 25, 2018	103.35	106.95	102.75	106.50
1970	NYSE	ARR	Wed, Oct 24, 2018	101.90	103.20	101.50	102.35
1969	NYSE	ARR	Tue, Oct 23, 2018	102.50	102.90	100.75	101.85
1968	NYSE	ARR	Mon, Oct 22, 2018	103.50	104.65	102.73	102.90
1967	NYSE	ARR	Fri, Oct 19, 2018	103.65	104.31	102.90	103.40
1966	NYSE	ARR	Thu, Oct 18, 2018	105.00	105.10	103.70	104.15
1965	NYSE	ARR	Wed, Oct 17, 2018	105.60	106.45	105.00	105.20
1964	NYSE	ARR	Tue, Oct 16, 2018	104.30	105.85	103.85	105.80
1963	NYSE	ARR	Mon, Oct 15, 2018	103.40	105.00	103.40	104.25
1962	NYSE	ARR	Fri, Oct 12, 2018	106.80	106.80	103.25	103.50
1961	NYSE	ARR	Thu, Oct 11, 2018	108.95	109.10	106.78	106.45
1960	NYSE	ARR	Wed, Oct 10, 2018	109.10	111.15	109.10	109.30
1959	NYSE	ARR	Tue, Oct 9, 2018	108.90	109.60	108.50	109.05
1958	NYSE	ARR	Mon, Oct 8, 2018	108.30	109.25	107.65	108.90
1957	NYSE	ARR	Fri, Oct 5, 2018	109.30	109.50	108.10	108.20
1956	NYSE	ARR	Thu, Oct 4, 2018	110.45	110.70	108.60	109.35
1955	NYSE	ARR	Wed, Oct 3, 2018	111.50	112.17	110.35	110.55
1954	NYSE	ARR	Tue, Oct 2, 2018	111.50	112.45	111.40	111.40
1953	NYSE	ARR	Mon, Oct 1, 2018	112.20	112.45	111.35	111.50
1952	NYSE	ARR	Fri, Sep 28, 2018	112.30	112.60	111.80	112.25
1951	NYSE	ARR	Thu, Sep 27, 2018	112.30	112.86	112.15	112.20
1950	NYSE	ARR	Wed, Sep 26, 2018	113.40	113.50	112.10	112.30
1949	NYSE	ARR	Tue, Sep 25, 2018	113.85	114.20	113.10	113.45
1948	NYSE	ARR	Mon, Sep 24, 2018	114.25	114.68	113.35	113.65
1947	NYSE	ARR	Fri, Sep 21, 2018	113.90	114.55	113.75	114.25
1946	NYSE	ARR	Thu, Sep 20, 2018	113.50	113.95	112.65	113.95
1945	NYSE	ARR	Wed, Sep 19, 2018	113.95	114.55	113.25	113.35
1944	NYSE	ARR	Tue, Sep 18, 2018	114.50	114.60	113.50	113.95
1943	NYSE	ARR	Mon, Sep 17, 2018	115.30	115.30	114.15	114.65
1942	NYSE	ARR	Fri, Sep 14, 2018	116.45	116.45	114.50	115.25
1941	NYSE	ARR	Thu, Sep 13, 2018	117.45	117.45	116.68	115.85
1940	NYSE	ARR	Wed, Sep 12, 2018	118.35	118.45	116.00	117.10
1939	NYSE	ARR	Tue, Sep 11, 2018	118.55	118.95	118.30	118.55
1938	NYSE	ARR	Mon, Sep 10, 2018	118.90	119.25	118.53	118.60
1937	NYSE	ARR	Fri, Sep 7, 2018	119.35	119.65	118.15	118.65
1936	NYSE	ARR	Thu, Sep 6, 2018	119.60	120.35	119.20	119.35
1935	NYSE	ARR	Wed, Sep 5, 2018	118.45	119.75	118.35	119.70
1934	NYSE	ARR	Tue, Sep 4, 2018	117.50	118.95	117.50	118.30
1933	NYSE	ARR	Fri, Aug 31, 2018	118.40	118.50	117.45	117.60
1932	NYSE	ARR	Thu, Aug 30, 2018	118.90	119.10	118.30	118.50
1931	NYSE	ARR	Wed, Aug 29, 2018	118.70	119.10	118.45	118.85
1930	NYSE	ARR	Tue, Aug 28, 2018	118.00	118.75	117.65	118.70
1929	NYSE	ARR	Mon, Aug 27, 2018	117.90	118.45	117.50	117.85
1928	NYSE	ARR	Fri, Aug 24, 2018	118.65	118.65	117.90	118.00
1927	NYSE	ARR	Thu, Aug 23, 2018	118.85	119.25	118.45	118.55
1926	NYSE	ARR	Wed, Aug 22, 2018	119.30	119.58	118.60	118.90
1925	NYSE	ARR	Tue, Aug 21, 2018	119.00	119.30	118.45	119.10
1924	NYSE	ARR	Mon, Aug 20, 2018	117.40	118.85	117.10	118.60
1923	NYSE	ARR	Fri, Aug 17, 2018	118.80	119.35	118.25	119.10
1922	NYSE	ARR	Thu, Aug 16, 2018	117.80	119.00	117.50	118.90
1921	NYSE	ARR	Wed, Aug 15, 2018	116.95	117.95	116.80	117.45
1920	NYSE	ARR	Tue, Aug 14, 2018	116.85	117.55	116.70	116.95
1919	NYSE	ARR	Mon, Aug 13, 2018	117.30	118.02	117.05	116.70
1918	NYSE	ARR	Fri, Aug 10, 2018	117.15	117.95	116.85	117.30
1917	NYSE	ARR	Thu, Aug 9, 2018	116.50	117.55	116.50	117.45
1916	NYSE	ARR	Wed, Aug 8, 2018	116.80	117.05	116.30	116.65
1915	NYSE	ARR	Tue, Aug 7, 2018	118.05	118.30	116.75	116.85
1914	NYSE	ARR	Mon, Aug 6, 2018	118.20	118.20	117.25	117.80
1913	NYSE	ARR	Fri, Aug 3, 2018	118.25	119.05	118.20	118.30
1912	NYSE	ARR	Thu, Aug 2, 2018	117.70	118.85	117.55	118.25
1911	NYSE	ARR	Wed, Aug 1, 2018	118.65	118.65	116.70	117.70
1910	NYSE	ARR	Tue, Jul 31, 2018	119.00	119.90	117.75	118.85
1909	NYSE	ARR	Mon, Jul 30, 2018	117.50	119.25	117.50	118.50
1908	NYSE	ARR	Fri, Jul 27, 2018	116.75	118.10	116.75	117.60
1907	NYSE	ARR	Thu, Jul 26, 2018	115.25	117.60	114.80	117.40
1906	NYSE	ARR	Wed, Jul 25, 2018	114.50	115.40	114.50	114.80
1905	NYSE	ARR	Tue, Jul 24, 2018	114.85	114.99	114.10	114.70
1904	NYSE	ARR	Mon, Jul 23, 2018	115.35	115.60	114.65	114.65
1903	NYSE	ARR	Fri, Jul 20, 2018	115.60	116.00	115.10	115.40
1902	NYSE	ARR	Thu, Jul 19, 2018	114.90	116.15	114.85	115.70
1901	NYSE	ARR	Wed, Jul 18, 2018	115.10	115.63	114.65	115.10
1900	NYSE	ARR	Tue, Jul 17, 2018	115.55	116.30	114.88	115.10
1899	NYSE	ARR	Mon, Jul 16, 2018	115.90	115.95	115.10	115.45
1898	NYSE	ARR	Fri, Jul 13, 2018	115.90	116.70	115.45	115.80
1897	NYSE	ARR	Thu, Jul 12, 2018	117.35	117.55	116.15	115.75
1896	NYSE	ARR	Wed, Jul 11, 2018	117.25	117.80	117.00	117.45
1895	NYSE	ARR	Tue, Jul 10, 2018	118.25	118.40	116.85	117.45
1894	NYSE	ARR	Mon, Jul 9, 2018	118.45	118.50	117.25	118.05
1893	NYSE	ARR	Fri, Jul 6, 2018	117.75	118.53	117.75	118.20
1892	NYSE	ARR	Thu, Jul 5, 2018	117.65	117.75	116.60	117.55
1891	NYSE	ARR	Tue, Jul 3, 2018	115.50	118.10	115.45	117.60
1890	NYSE	ARR	Mon, Jul 2, 2018	114.00	115.45	114.00	115.20
1889	NYSE	ARR	Fri, Jun 29, 2018	114.15	115.00	113.20	114.05
1888	NYSE	ARR	Thu, Jun 28, 2018	113.40	114.45	113.00	114.30
1887	NYSE	ARR	Wed, Jun 27, 2018	114.60	114.65	112.80	112.90
1886	NYSE	ARR	Tue, Jun 26, 2018	114.95	115.40	114.60	114.60
1885	NYSE	ARR	Mon, Jun 25, 2018	115.00	115.60	114.75	115.10
1884	NYSE	ARR	Fri, Jun 22, 2018	114.70	115.35	114.30	114.90
1883	NYSE	ARR	Thu, Jun 21, 2018	114.40	115.05	114.15	114.65
1882	NYSE	ARR	Wed, Jun 20, 2018	115.30	115.30	114.15	114.40
1881	NYSE	ARR	Tue, Jun 19, 2018	114.65	115.00	114.40	114.90
1880	NYSE	ARR	Mon, Jun 18, 2018	114.35	115.25	114.18	114.80
1879	NYSE	ARR	Fri, Jun 15, 2018	114.20	114.95	113.80	114.40
1878	NYSE	ARR	Thu, Jun 14, 2018	115.05	115.25	114.10	114.60
1877	NYSE	ARR	Wed, Jun 13, 2018	116.30	116.65	114.90	114.45
1876	NYSE	ARR	Tue, Jun 12, 2018	116.15	116.45	115.63	116.15
1875	NYSE	ARR	Mon, Jun 11, 2018	115.45	116.40	115.35	116.20
1874	NYSE	ARR	Fri, Jun 8, 2018	114.75	115.65	114.55	115.40
1873	NYSE	ARR	Thu, Jun 7, 2018	114.45	115.40	114.30	114.55
1872	NYSE	ARR	Wed, Jun 6, 2018	114.75	115.15	114.05	114.55
1871	NYSE	ARR	Tue, Jun 5, 2018	116.15	116.30	115.05	115.30
1870	NYSE	ARR	Mon, Jun 4, 2018	115.80	116.35	115.45	115.95
1869	NYSE	ARR	Fri, Jun 1, 2018	116.00	116.10	114.75	115.50
1868	NYSE	ARR	Thu, May 31, 2018	117.35	117.35	115.20	115.85
1867	NYSE	ARR	Wed, May 30, 2018	116.60	117.75	116.25	117.25
1866	NYSE	ARR	Tue, May 29, 2018	114.60	116.65	114.35	116.45
1865	NYSE	ARR	Fri, May 25, 2018	114.35	115.00	114.01	114.80
1864	NYSE	ARR	Thu, May 24, 2018	114.95	115.22	113.90	114.35
1863	NYSE	ARR	Wed, May 23, 2018	114.10	115.70	113.80	115.40
1862	NYSE	ARR	Tue, May 22, 2018	114.45	115.15	114.15	114.20
1861	NYSE	ARR	Mon, May 21, 2018	113.65	114.40	112.94	114.25
1860	NYSE	ARR	Fri, May 18, 2018	113.10	113.70	112.60	113.45
1859	NYSE	ARR	Thu, May 17, 2018	112.25	112.98	112.25	112.65
1858	NYSE	ARR	Wed, May 16, 2018	112.50	113.08	112.15	112.60
1857	NYSE	ARR	Tue, May 15, 2018	112.95	113.30	112.50	112.60
1856	NYSE	ARR	Mon, May 14, 2018	113.15	113.60	112.78	113.15
1855	NYSE	ARR	Fri, May 11, 2018	113.70	114.05	112.95	113.75
1854	NYSE	ARR	Thu, May 10, 2018	112.95	114.25	112.95	113.70
1853	NYSE	ARR	Wed, May 9, 2018	113.85	114.20	111.35	112.75
1852	NYSE	ARR	Tue, May 8, 2018	115.65	115.90	113.70	114.00
1851	NYSE	ARR	Mon, May 7, 2018	115.55	116.70	115.10	115.60
1850	NYSE	ARR	Fri, May 4, 2018	114.15	116.05	113.75	115.75
1849	NYSE	ARR	Thu, May 3, 2018	113.20	114.20	112.50	113.95
1848	NYSE	ARR	Wed, May 2, 2018	113.45	114.05	112.60	113.25
1847	NYSE	ARR	Tue, May 1, 2018	113.25	113.95	112.35	113.45
1846	NYSE	ARR	Mon, Apr 30, 2018	114.00	114.30	113.10	113.15
1845	NYSE	ARR	Fri, Apr 27, 2018	113.20	114.25	112.55	113.65
1844	NYSE	ARR	Thu, Apr 26, 2018	113.75	115.00	112.25	113.05
1843	NYSE	ARR	Wed, Apr 25, 2018	112.95	113.85	112.85	113.65
1842	NYSE	ARR	Tue, Apr 24, 2018	113.55	114.40	112.75	113.45
1841	NYSE	ARR	Mon, Apr 23, 2018	114.65	114.95	113.25	113.60
1840	NYSE	ARR	Fri, Apr 20, 2018	114.15	114.30	113.45	113.95
1839	NYSE	ARR	Thu, Apr 19, 2018	115.75	116.00	113.70	113.95
1838	NYSE	ARR	Wed, Apr 18, 2018	115.95	116.55	115.33	115.75
1837	NYSE	ARR	Tue, Apr 17, 2018	115.95	116.20	115.45	115.95
1836	NYSE	ARR	Mon, Apr 16, 2018	115.80	116.00	115.05	115.60
1835	NYSE	ARR	Fri, Apr 13, 2018	116.70	116.70	115.05	115.35
1834	NYSE	ARR	Thu, Apr 12, 2018	117.00	117.00	115.80	116.05
1833	NYSE	ARR	Wed, Apr 11, 2018	117.30	117.60	116.46	116.50
1832	NYSE	ARR	Tue, Apr 10, 2018	118.00	118.35	117.30	117.40
1831	NYSE	ARR	Mon, Apr 9, 2018	117.60	118.55	117.20	117.20
1830	NYSE	ARR	Fri, Apr 6, 2018	116.90	118.15	116.90	117.55
1829	NYSE	ARR	Thu, Apr 5, 2018	117.30	117.55	116.45	117.20
1828	NYSE	ARR	Wed, Apr 4, 2018	116.00	117.70	116.00	117.20
1827	NYSE	ARR	Tue, Apr 3, 2018	116.00	117.60	115.65	116.90
1826	NYSE	ARR	Mon, Apr 2, 2018	116.15	117.05	114.35	116.00
1825	NYSE	ARR	Thu, Mar 29, 2018	115.30	117.00	115.30	116.40
1824	NYSE	ARR	Wed, Mar 28, 2018	114.70	115.75	114.15	115.25
1823	NYSE	ARR	Tue, Mar 27, 2018	114.10	115.60	113.35	114.70
1822	NYSE	ARR	Mon, Mar 26, 2018	113.15	114.23	112.80	114.00
1821	NYSE	ARR	Fri, Mar 23, 2018	113.00	113.90	112.25	112.25
1820	NYSE	ARR	Thu, Mar 22, 2018	112.75	114.50	112.60	112.75
1819	NYSE	ARR	Wed, Mar 21, 2018	113.30	113.92	112.70	113.05
1818	NYSE	ARR	Tue, Mar 20, 2018	113.45	114.00	112.80	113.30
1817	NYSE	ARR	Mon, Mar 19, 2018	113.75	113.80	112.35	113.40
1816	NYSE	ARR	Fri, Mar 16, 2018	112.50	114.25	112.25	113.85
1815	NYSE	ARR	Thu, Mar 15, 2018	113.55	113.55	111.75	112.45
1814	NYSE	ARR	Wed, Mar 14, 2018	112.85	114.75	112.85	113.30
1813	NYSE	ARR	Tue, Mar 13, 2018	114.65	115.52	114.30	113.45
1812	NYSE	ARR	Mon, Mar 12, 2018	113.45	115.03	113.25	114.30
1811	NYSE	ARR	Fri, Mar 9, 2018	112.35	115.00	111.00	112.85
1810	NYSE	ARR	Thu, Mar 8, 2018	112.35	112.70	111.40	112.30
1809	NYSE	ARR	Wed, Mar 7, 2018	111.30	112.80	110.70	112.25
1808	NYSE	ARR	Tue, Mar 6, 2018	110.80	112.03	109.50	111.90
1807	NYSE	ARR	Mon, Mar 5, 2018	108.50	111.50	108.50	110.85
1806	NYSE	ARR	Fri, Mar 2, 2018	107.00	109.05	107.00	108.85
1805	NYSE	ARR	Thu, Mar 1, 2018	107.45	109.05	107.20	107.90
1804	NYSE	ARR	Wed, Feb 28, 2018	110.15	110.45	107.10	107.10
1803	NYSE	ARR	Tue, Feb 27, 2018	113.50	114.20	110.10	110.15
1802	NYSE	ARR	Mon, Feb 26, 2018	114.30	114.65	113.25	113.65
1801	NYSE	ARR	Fri, Feb 23, 2018	113.00	114.30	112.95	114.20
1800	NYSE	ARR	Thu, Feb 22, 2018	113.25	113.70	112.20	112.45
1799	NYSE	ARR	Wed, Feb 21, 2018	112.85	115.20	112.35	112.35
1798	NYSE	ARR	Tue, Feb 20, 2018	115.80	116.55	112.18	112.65
1797	NYSE	ARR	Fri, Feb 16, 2018	114.95	116.95	114.45	116.20
1796	NYSE	ARR	Thu, Feb 15, 2018	112.15	115.90	111.10	115.30
1795	NYSE	ARR	Wed, Feb 14, 2018	112.50	114.25	111.10	113.75
1794	NYSE	ARR	Tue, Feb 13, 2018	113.55	115.20	112.75	113.70
1793	NYSE	ARR	Mon, Feb 12, 2018	112.45	114.25	111.50	113.70
1792	NYSE	ARR	Fri, Feb 9, 2018	112.35	112.75	110.30	112.15
1791	NYSE	ARR	Thu, Feb 8, 2018	112.50	113.80	111.65	111.65
1790	NYSE	ARR	Wed, Feb 7, 2018	112.85	114.70	112.35	112.35
1789	NYSE	ARR	Tue, Feb 6, 2018	109.65	113.75	108.30	112.75
1788	NYSE	ARR	Mon, Feb 5, 2018	114.05	114.13	110.10	111.30
1787	NYSE	ARR	Fri, Feb 2, 2018	116.35	116.65	114.05	114.90
1786	NYSE	ARR	Thu, Feb 1, 2018	116.90	119.03	116.63	116.95
1785	NYSE	ARR	Wed, Jan 31, 2018	120.00	120.25	116.55	117.05
1784	NYSE	ARR	Tue, Jan 30, 2018	118.25	119.95	118.05	119.20
1783	NYSE	ARR	Mon, Jan 29, 2018	122.60	122.69	118.75	119.20
1782	NYSE	ARR	Fri, Jan 26, 2018	124.20	124.20	122.20	122.65
1781	NYSE	ARR	Thu, Jan 25, 2018	124.10	124.75	123.45	123.90
1780	NYSE	ARR	Wed, Jan 24, 2018	124.80	125.00	123.65	124.55
1779	NYSE	ARR	Tue, Jan 23, 2018	124.00	124.75	123.75	124.45
1778	NYSE	ARR	Mon, Jan 22, 2018	124.25	124.90	123.25	123.80
1777	NYSE	ARR	Fri, Jan 19, 2018	123.45	124.20	123.30	123.90
1776	NYSE	ARR	Thu, Jan 18, 2018	124.10	124.20	122.95	123.30
1775	NYSE	ARR	Wed, Jan 17, 2018	124.00	125.45	123.95	124.35
1774	NYSE	ARR	Tue, Jan 16, 2018	125.55	125.95	123.50	123.65
1773	NYSE	ARR	Fri, Jan 12, 2018	126.35	126.80	125.25	125.40
1772	NYSE	ARR	Thu, Jan 11, 2018	126.25	127.75	125.88	126.55
1771	NYSE	ARR	Wed, Jan 10, 2018	126.25	126.80	125.10	126.70
1770	NYSE	ARR	Tue, Jan 9, 2018	127.45	127.50	126.50	126.50
1769	NYSE	ARR	Mon, Jan 8, 2018	126.00	127.85	125.75	127.15
1768	NYSE	ARR	Fri, Jan 5, 2018	125.45	126.25	124.65	126.00
1767	NYSE	ARR	Thu, Jan 4, 2018	124.75	126.45	124.75	125.25
1766	NYSE	ARR	Wed, Jan 3, 2018	127.85	128.35	124.70	124.75
1765	NYSE	ARR	Tue, Jan 2, 2018	128.65	128.75	127.05	127.60
1764	NYSE	ARR	Fri, Dec 29, 2017	129.95	129.95	128.40	128.60
1763	NYSE	ARR	Thu, Dec 28, 2017	129.30	129.85	128.35	129.85
1762	NYSE	ARR	Wed, Dec 27, 2017	128.45	129.65	128.00	128.95
1761	NYSE	ARR	Tue, Dec 26, 2017	127.10	128.60	127.10	128.20
1760	NYSE	ARR	Fri, Dec 22, 2017	127.95	127.95	127.10	127.10
1759	NYSE	ARR	Thu, Dec 21, 2017	127.30	128.27	127.10	127.50
1758	NYSE	ARR	Wed, Dec 20, 2017	126.50	127.48	125.45	126.85
1757	NYSE	ARR	Tue, Dec 19, 2017	128.75	129.75	125.95	125.95
1756	NYSE	ARR	Mon, Dec 18, 2017	131.30	132.35	129.15	129.35
1755	NYSE	ARR	Fri, Dec 15, 2017	129.65	132.50	129.65	131.00
1754	NYSE	ARR	Thu, Dec 14, 2017	130.30	130.35	129.25	129.45
1753	NYSE	ARR	Wed, Dec 13, 2017	130.40	132.30	129.80	129.55
1752	NYSE	ARR	Tue, Dec 12, 2017	129.65	131.00	129.45	130.45
1751	NYSE	ARR	Mon, Dec 11, 2017	128.65	129.85	128.50	129.50
1750	NYSE	ARR	Fri, Dec 8, 2017	129.20	129.20	127.60	128.30
1749	NYSE	ARR	Thu, Dec 7, 2017	128.50	129.55	128.05	128.75
1748	NYSE	ARR	Wed, Dec 6, 2017	128.30	129.15	128.15	128.50
1747	NYSE	ARR	Tue, Dec 5, 2017	128.60	129.05	128.05	128.30
1746	NYSE	ARR	Mon, Dec 4, 2017	128.05	129.25	127.81	128.55
1745	NYSE	ARR	Fri, Dec 1, 2017	126.60	127.45	124.80	127.35
1744	NYSE	ARR	Thu, Nov 30, 2017	128.00	128.25	126.15	126.45
1743	NYSE	ARR	Wed, Nov 29, 2017	127.20	128.40	127.20	127.65
1742	NYSE	ARR	Tue, Nov 28, 2017	126.25	127.88	125.75	127.55
1741	NYSE	ARR	Mon, Nov 27, 2017	127.25	127.53	126.00	126.05
1740	NYSE	ARR	Fri, Nov 24, 2017	128.00	128.15	126.75	127.25
1739	NYSE	ARR	Wed, Nov 22, 2017	126.25	128.15	126.05	127.70
1738	NYSE	ARR	Tue, Nov 21, 2017	124.55	126.10	124.50	126.00
1737	NYSE	ARR	Mon, Nov 20, 2017	123.00	124.40	122.55	124.10
1736	NYSE	ARR	Fri, Nov 17, 2017	122.00	123.48	121.90	122.80
1735	NYSE	ARR	Thu, Nov 16, 2017	122.10	123.10	121.85	122.10
1734	NYSE	ARR	Wed, Nov 15, 2017	122.50	123.50	121.05	122.00
1733	NYSE	ARR	Tue, Nov 14, 2017	121.85	123.55	121.40	123.20
1732	NYSE	ARR	Mon, Nov 13, 2017	121.45	123.10	120.80	121.85
1731	NYSE	ARR	Fri, Nov 10, 2017	121.75	122.45	121.05	121.05
1730	NYSE	ARR	Thu, Nov 9, 2017	121.50	122.50	120.83	121.55
1729	NYSE	ARR	Wed, Nov 8, 2017	120.75	122.05	120.70	121.55
1728	NYSE	ARR	Tue, Nov 7, 2017	120.25	121.95	119.55	120.80
1727	NYSE	ARR	Mon, Nov 6, 2017	121.95	122.00	119.55	120.55
1726	NYSE	ARR	Fri, Nov 3, 2017	121.60	122.75	121.40	122.25
1725	NYSE	ARR	Thu, Nov 2, 2017	125.25	125.65	121.50	122.45
1724	NYSE	ARR	Wed, Nov 1, 2017	126.10	126.60	124.80	125.25
1723	NYSE	ARR	Tue, Oct 31, 2017	126.75	127.10	125.15	125.25
1722	NYSE	ARR	Mon, Oct 30, 2017	127.50	128.30	125.75	126.55
1721	NYSE	ARR	Fri, Oct 27, 2017	127.65	127.65	125.35	127.10
1720	NYSE	ARR	Thu, Oct 26, 2017	131.55	131.62	126.55	127.20
1719	NYSE	ARR	Wed, Oct 25, 2017	134.15	134.20	130.40	131.45
1718	NYSE	ARR	Tue, Oct 24, 2017	134.95	135.50	133.85	134.00
1717	NYSE	ARR	Mon, Oct 23, 2017	135.75	135.85	133.85	134.40
1716	NYSE	ARR	Fri, Oct 20, 2017	136.25	136.45	135.35	135.65
1715	NYSE	ARR	Thu, Oct 19, 2017	135.20	136.25	134.56	136.10
1714	NYSE	ARR	Wed, Oct 18, 2017	135.85	136.10	135.45	135.70
1713	NYSE	ARR	Tue, Oct 17, 2017	135.75	136.05	135.20	135.80
1712	NYSE	ARR	Mon, Oct 16, 2017	135.25	136.10	135.24	135.65
1711	NYSE	ARR	Fri, Oct 13, 2017	134.75	135.10	133.81	134.85
1710	NYSE	ARR	Thu, Oct 12, 2017	135.20	135.75	134.20	134.05
1709	NYSE	ARR	Wed, Oct 11, 2017	134.50	135.63	134.50	135.35
1708	NYSE	ARR	Tue, Oct 10, 2017	135.50	135.60	134.50	134.65
1707	NYSE	ARR	Mon, Oct 9, 2017	133.60	135.35	133.60	135.00
1706	NYSE	ARR	Fri, Oct 6, 2017	134.75	134.75	133.00	133.50
1705	NYSE	ARR	Thu, Oct 5, 2017	135.05	136.20	134.68	135.10
1704	NYSE	ARR	Wed, Oct 4, 2017	135.35	135.50	134.60	135.05
1703	NYSE	ARR	Tue, Oct 3, 2017	135.80	136.15	134.98	135.35
1702	NYSE	ARR	Mon, Oct 2, 2017	134.55	136.18	134.25	136.05
1701	NYSE	ARR	Fri, Sep 29, 2017	134.05	134.65	133.60	134.50
1700	NYSE	ARR	Thu, Sep 28, 2017	133.70	134.25	132.65	134.00
1699	NYSE	ARR	Wed, Sep 27, 2017	133.10	133.73	132.25	133.70
1698	NYSE	ARR	Tue, Sep 26, 2017	132.35	133.65	131.85	132.95
1697	NYSE	ARR	Mon, Sep 25, 2017	131.80	132.28	131.05	132.10
1696	NYSE	ARR	Fri, Sep 22, 2017	131.25	131.93	130.90	131.80
1695	NYSE	ARR	Thu, Sep 21, 2017	130.75	131.05	130.30	130.35
1694	NYSE	ARR	Wed, Sep 20, 2017	131.85	132.10	130.35	131.00
1693	NYSE	ARR	Tue, Sep 19, 2017	131.30	132.25	131.15	131.55
1692	NYSE	ARR	Mon, Sep 18, 2017	131.75	132.65	130.71	131.30
1691	NYSE	ARR	Fri, Sep 15, 2017	133.90	134.30	131.65	132.00
1690	NYSE	ARR	Thu, Sep 14, 2017	134.25	134.68	132.95	133.90
1689	NYSE	ARR	Wed, Sep 13, 2017	135.55	136.05	134.20	134.35
1688	NYSE	ARR	Tue, Sep 12, 2017	136.05	137.75	135.50	136.05
1687	NYSE	ARR	Mon, Sep 11, 2017	135.00	136.80	134.25	136.10
1686	NYSE	ARR	Fri, Sep 8, 2017	129.05	130.20	128.78	129.65
1685	NYSE	ARR	Thu, Sep 7, 2017	129.05	130.20	128.75	129.05
1684	NYSE	ARR	Wed, Sep 6, 2017	130.25	130.65	128.75	129.05
1683	NYSE	ARR	Tue, Sep 5, 2017	133.40	133.65	130.05	130.65
1682	NYSE	ARR	Fri, Sep 1, 2017	132.25	133.75	132.00	133.20
1681	NYSE	ARR	Thu, Aug 31, 2017	131.55	132.85	131.40	132.05
1680	NYSE	ARR	Wed, Aug 30, 2017	131.90	132.25	130.90	131.30
1679	NYSE	ARR	Tue, Aug 29, 2017	132.90	133.75	131.75	131.85
1678	NYSE	ARR	Mon, Aug 28, 2017	133.10	133.25	132.30	132.70
1677	NYSE	ARR	Fri, Aug 25, 2017	132.95	133.30	132.16	133.10
1676	NYSE	ARR	Thu, Aug 24, 2017	131.95	133.00	131.85	132.95
1675	NYSE	ARR	Wed, Aug 23, 2017	131.70	132.95	131.59	131.70
1674	NYSE	ARR	Tue, Aug 22, 2017	131.65	132.30	131.55	131.95
1673	NYSE	ARR	Mon, Aug 21, 2017	131.55	131.95	130.25	131.65
1672	NYSE	ARR	Fri, Aug 18, 2017	131.30	132.10	130.45	131.55
1671	NYSE	ARR	Thu, Aug 17, 2017	131.45	132.73	131.18	131.70
1670	NYSE	ARR	Wed, Aug 16, 2017	131.00	131.95	130.35	130.95
1669	NYSE	ARR	Tue, Aug 15, 2017	129.50	130.95	129.40	130.75
1668	NYSE	ARR	Mon, Aug 14, 2017	129.35	130.75	128.90	129.70
1667	NYSE	ARR	Fri, Aug 11, 2017	127.45	129.80	127.45	129.00
1666	NYSE	ARR	Thu, Aug 10, 2017	129.70	130.15	128.65	128.55
1665	NYSE	ARR	Wed, Aug 9, 2017	129.90	130.55	129.23	129.65
1664	NYSE	ARR	Tue, Aug 8, 2017	129.00	129.95	128.55	129.65
1663	NYSE	ARR	Mon, Aug 7, 2017	128.50	129.08	127.62	128.95
1662	NYSE	ARR	Fri, Aug 4, 2017	128.15	128.70	126.73	128.40
1661	NYSE	ARR	Thu, Aug 3, 2017	128.15	128.70	127.15	128.20
1660	NYSE	ARR	Wed, Aug 2, 2017	127.70	128.38	127.10	127.90
1659	NYSE	ARR	Tue, Aug 1, 2017	126.55	127.70	126.15	127.50
1658	NYSE	ARR	Mon, Jul 31, 2017	126.10	126.95	125.05	126.30
1657	NYSE	ARR	Fri, Jul 28, 2017	126.45	126.45	125.10	125.50
1656	NYSE	ARR	Thu, Jul 27, 2017	125.90	126.25	124.33	126.20
1655	NYSE	ARR	Wed, Jul 26, 2017	125.35	125.50	124.55	124.70
1654	NYSE	ARR	Tue, Jul 25, 2017	125.65	125.95	124.35	125.05
1653	NYSE	ARR	Mon, Jul 24, 2017	126.15	126.60	125.10	125.30
1652	NYSE	ARR	Fri, Jul 21, 2017	125.60	126.10	124.33	125.95
1651	NYSE	ARR	Thu, Jul 20, 2017	124.95	125.80	124.75	124.90
1650	NYSE	ARR	Wed, Jul 19, 2017	124.20	125.70	124.00	124.80
1649	NYSE	ARR	Tue, Jul 18, 2017	127.20	127.35	123.30	124.25
1648	NYSE	ARR	Mon, Jul 17, 2017	127.25	127.95	126.90	127.40
1647	NYSE	ARR	Fri, Jul 14, 2017	126.55	127.30	126.10	126.90
1646	NYSE	ARR	Thu, Jul 13, 2017	127.45	127.50	125.55	126.55
1645	NYSE	ARR	Wed, Jul 12, 2017	127.45	128.50	127.00	126.90
1644	NYSE	ARR	Tue, Jul 11, 2017	126.30	127.25	125.00	127.25
1643	NYSE	ARR	Mon, Jul 10, 2017	124.75	127.10	124.45	125.50
1642	NYSE	ARR	Fri, Jul 7, 2017	125.75	126.00	124.55	124.75
1641	NYSE	ARR	Thu, Jul 6, 2017	126.40	126.60	125.45	125.65
1640	NYSE	ARR	Wed, Jul 5, 2017	127.00	128.40	126.15	127.05
1639	NYSE	ARR	Mon, Jul 3, 2017	125.60	127.20	125.25	126.85
1638	NYSE	ARR	Fri, Jun 30, 2017	125.45	126.90	124.80	125.00
1637	NYSE	ARR	Thu, Jun 29, 2017	126.45	126.95	124.45	125.50
1636	NYSE	ARR	Wed, Jun 28, 2017	129.90	130.00	126.85	127.05
1635	NYSE	ARR	Tue, Jun 27, 2017	131.40	131.50	129.55	130.00
1634	NYSE	ARR	Mon, Jun 26, 2017	136.95	137.50	135.45	137.40
1633	NYSE	ARR	Fri, Jun 23, 2017	136.40	137.25	136.15	136.55
1632	NYSE	ARR	Thu, Jun 22, 2017	136.80	137.15	136.05	136.15
1631	NYSE	ARR	Wed, Jun 21, 2017	136.95	138.00	135.90	136.30
1630	NYSE	ARR	Tue, Jun 20, 2017	137.00	137.35	136.10	136.80
1629	NYSE	ARR	Mon, Jun 19, 2017	137.00	137.85	136.45	137.10
1628	NYSE	ARR	Fri, Jun 16, 2017	134.45	136.90	134.35	136.75
1627	NYSE	ARR	Thu, Jun 15, 2017	133.05	135.00	133.05	134.80
1626	NYSE	ARR	Wed, Jun 14, 2017	132.75	133.95	132.60	133.45
1625	NYSE	ARR	Tue, Jun 13, 2017	131.90	133.10	131.15	132.65
1624	NYSE	ARR	Mon, Jun 12, 2017	131.50	133.35	131.50	131.95
1623	NYSE	ARR	Fri, Jun 9, 2017	130.60	132.25	130.60	131.40
1622	NYSE	ARR	Thu, Jun 8, 2017	130.20	131.40	130.00	130.60
1621	NYSE	ARR	Wed, Jun 7, 2017	130.20	130.30	129.35	130.15
1620	NYSE	ARR	Tue, Jun 6, 2017	130.45	130.45	129.35	129.90
1619	NYSE	ARR	Mon, Jun 5, 2017	130.50	130.75	129.10	129.95
1618	NYSE	ARR	Fri, Jun 2, 2017	130.25	131.00	130.05	130.55
1617	NYSE	ARR	Thu, Jun 1, 2017	130.25	130.45	129.60	130.00
1616	NYSE	ARR	Wed, May 31, 2017	129.30	130.30	128.44	129.95
1615	NYSE	ARR	Tue, May 30, 2017	129.60	129.80	128.55	129.25
1614	NYSE	ARR	Fri, May 26, 2017	129.45	129.70	128.25	129.55
1613	NYSE	ARR	Thu, May 25, 2017	128.35	129.95	128.00	129.35
1612	NYSE	ARR	Wed, May 24, 2017	128.10	128.60	126.40	128.40
1611	NYSE	ARR	Tue, May 23, 2017	127.20	128.10	126.30	127.85
1610	NYSE	ARR	Mon, May 22, 2017	125.75	127.45	125.75	126.85
1609	NYSE	ARR	Fri, May 19, 2017	125.30	126.75	124.95	125.75
1608	NYSE	ARR	Thu, May 18, 2017	124.00	126.00	123.40	125.30
1607	NYSE	ARR	Wed, May 17, 2017	124.70	125.65	124.23	124.30
1606	NYSE	ARR	Tue, May 16, 2017	124.90	126.15	124.50	125.20
1605	NYSE	ARR	Mon, May 15, 2017	123.85	125.10	123.31	124.80
1604	NYSE	ARR	Fri, May 12, 2017	124.15	124.65	123.05	123.50
1603	NYSE	ARR	Thu, May 11, 2017	124.15	124.60	123.40	124.10
1602	NYSE	ARR	Wed, May 10, 2017	123.95	125.45	123.49	124.45
1601	NYSE	ARR	Tue, May 9, 2017	126.90	126.90	123.45	123.90
1600	NYSE	ARR	Mon, May 8, 2017	126.70	127.20	126.20	126.70
1599	NYSE	ARR	Fri, May 5, 2017	125.35	127.10	124.60	126.70
1598	NYSE	ARR	Thu, May 4, 2017	127.10	127.10	123.90	125.00
1597	NYSE	ARR	Wed, May 3, 2017	125.00	127.50	124.75	126.75
1596	NYSE	ARR	Tue, May 2, 2017	123.50	126.78	123.25	124.95
1595	NYSE	ARR	Mon, May 1, 2017	120.75	123.00	120.55	122.05
1594	NYSE	ARR	Fri, Apr 28, 2017	122.75	122.93	120.20	120.35
1593	NYSE	ARR	Thu, Apr 27, 2017	121.85	123.10	121.55	122.60
1592	NYSE	ARR	Wed, Apr 26, 2017	120.05	122.43	120.05	121.85
1591	NYSE	ARR	Tue, Apr 25, 2017	119.50	121.05	119.45	120.30
1590	NYSE	ARR	Mon, Apr 24, 2017	118.95	119.89	118.75	119.70
1589	NYSE	ARR	Fri, Apr 21, 2017	117.95	119.20	117.55	118.75
1588	NYSE	ARR	Thu, Apr 20, 2017	117.70	118.55	117.15	117.85
1587	NYSE	ARR	Wed, Apr 19, 2017	118.10	118.30	117.36	117.70
1586	NYSE	ARR	Tue, Apr 18, 2017	118.05	118.55	117.65	118.00
1585	NYSE	ARR	Mon, Apr 17, 2017	116.80	118.25	116.70	118.25
1584	NYSE	ARR	Thu, Apr 13, 2017	116.00	116.90	115.83	116.55
1583	NYSE	ARR	Wed, Apr 12, 2017	116.50	116.77	115.60	116.00
1582	NYSE	ARR	Tue, Apr 11, 2017	116.80	118.25	116.00	116.80
1581	NYSE	ARR	Mon, Apr 10, 2017	115.65	117.20	115.25	116.80
1580	NYSE	ARR	Fri, Apr 7, 2017	115.50	116.15	115.05	115.20
1579	NYSE	ARR	Thu, Apr 6, 2017	114.95	115.65	113.95	115.55
1578	NYSE	ARR	Wed, Apr 5, 2017	115.60	115.95	114.58	114.95
1577	NYSE	ARR	Tue, Apr 4, 2017	114.15	115.63	113.80	115.55
1576	NYSE	ARR	Mon, Apr 3, 2017	113.80	114.50	113.65	114.10
1575	NYSE	ARR	Fri, Mar 31, 2017	114.00	114.34	112.85	113.55
1574	NYSE	ARR	Thu, Mar 30, 2017	115.80	116.00	114.10	114.25
1573	NYSE	ARR	Wed, Mar 29, 2017	114.20	115.88	114.05	115.65
1572	NYSE	ARR	Tue, Mar 28, 2017	111.40	114.25	111.10	114.05
1571	NYSE	ARR	Mon, Mar 27, 2017	110.60	111.68	110.40	111.45
1570	NYSE	ARR	Fri, Mar 24, 2017	111.30	112.15	110.50	110.60
1569	NYSE	ARR	Thu, Mar 23, 2017	111.25	112.20	110.70	111.60
1568	NYSE	ARR	Wed, Mar 22, 2017	110.65	111.25	110.40	111.15
1567	NYSE	ARR	Tue, Mar 21, 2017	110.20	111.25	109.60	110.70
1566	NYSE	ARR	Mon, Mar 20, 2017	110.70	110.80	109.69	110.05
1565	NYSE	ARR	Fri, Mar 17, 2017	109.85	110.75	109.40	110.70
1564	NYSE	ARR	Thu, Mar 16, 2017	108.85	109.90	108.66	109.60
1563	NYSE	ARR	Wed, Mar 15, 2017	106.65	109.00	106.65	108.75
1562	NYSE	ARR	Tue, Mar 14, 2017	107.80	107.85	106.50	106.55
1561	NYSE	ARR	Mon, Mar 13, 2017	108.55	109.35	107.70	107.90
1560	NYSE	ARR	Fri, Mar 10, 2017	107.50	109.73	107.50	109.45
1559	NYSE	ARR	Thu, Mar 9, 2017	108.50	109.51	107.05	107.10
1558	NYSE	ARR	Wed, Mar 8, 2017	110.95	111.00	108.60	108.60
1557	NYSE	ARR	Tue, Mar 7, 2017	111.50	112.00	111.00	111.10
1556	NYSE	ARR	Mon, Mar 6, 2017	111.65	111.99	111.00	111.70
1555	NYSE	ARR	Fri, Mar 3, 2017	113.00	113.00	111.00	111.65
1554	NYSE	ARR	Thu, Mar 2, 2017	112.80	113.65	112.50	112.75
1553	NYSE	ARR	Wed, Mar 1, 2017	113.00	113.95	112.15	112.70
1552	NYSE	ARR	Tue, Feb 28, 2017	112.60	113.60	111.90	112.45
1551	NYSE	ARR	Mon, Feb 27, 2017	111.95	113.60	111.75	112.15
1550	NYSE	ARR	Fri, Feb 24, 2017	110.55	112.30	110.25	112.05
1549	NYSE	ARR	Thu, Feb 23, 2017	110.00	111.25	109.95	110.50
1548	NYSE	ARR	Wed, Feb 22, 2017	109.35	110.25	108.70	109.80
1547	NYSE	ARR	Tue, Feb 21, 2017	108.75	109.70	106.75	109.50
1546	NYSE	ARR	Fri, Feb 17, 2017	110.25	110.40	108.45	108.55
1545	NYSE	ARR	Thu, Feb 16, 2017	107.55	110.25	107.55	110.05
1544	NYSE	ARR	Wed, Feb 15, 2017	107.60	107.95	106.65	107.45
1543	NYSE	ARR	Tue, Feb 14, 2017	108.50	108.95	107.50	108.00
1542	NYSE	ARR	Mon, Feb 13, 2017	108.20	109.15	108.00	108.75
1541	NYSE	ARR	Fri, Feb 10, 2017	108.80	109.40	108.15	108.85
1540	NYSE	ARR	Thu, Feb 9, 2017	108.05	109.15	107.50	108.80
1539	NYSE	ARR	Wed, Feb 8, 2017	107.70	108.90	107.00	108.85
1538	NYSE	ARR	Tue, Feb 7, 2017	108.20	108.50	107.25	107.95
1537	NYSE	ARR	Mon, Feb 6, 2017	107.40	108.80	107.36	108.15
1536	NYSE	ARR	Fri, Feb 3, 2017	107.15	107.55	106.90	107.30
1535	NYSE	ARR	Thu, Feb 2, 2017	106.50	107.45	106.30	106.80
1534	NYSE	ARR	Wed, Feb 1, 2017	105.35	107.30	105.30	106.00
1533	NYSE	ARR	Tue, Jan 31, 2017	106.50	106.65	104.05	105.10
1532	NYSE	ARR	Mon, Jan 30, 2017	107.35	107.70	106.15	106.65
1531	NYSE	ARR	Fri, Jan 27, 2017	108.00	108.10	107.28	107.50
1530	NYSE	ARR	Thu, Jan 26, 2017	108.25	108.62	108.00	108.05
1529	NYSE	ARR	Wed, Jan 25, 2017	108.75	109.38	108.15	108.45
1528	NYSE	ARR	Tue, Jan 24, 2017	108.75	109.20	108.50	108.80
1527	NYSE	ARR	Mon, Jan 23, 2017	108.90	109.40	108.60	108.75
1526	NYSE	ARR	Fri, Jan 20, 2017	108.25	109.25	108.25	108.40
1525	NYSE	ARR	Thu, Jan 19, 2017	109.00	109.25	108.12	108.70
1524	NYSE	ARR	Wed, Jan 18, 2017	109.00	109.90	108.90	109.30
1523	NYSE	ARR	Tue, Jan 17, 2017	108.15	109.60	108.00	109.00
1522	NYSE	ARR	Fri, Jan 13, 2017	108.65	109.55	107.40	108.25
1521	NYSE	ARR	Thu, Jan 12, 2017	110.00	110.95	108.40	108.90
1520	NYSE	ARR	Wed, Jan 11, 2017	111.20	112.25	110.61	110.65
1519	NYSE	ARR	Tue, Jan 10, 2017	110.95	111.40	109.80	111.20
1518	NYSE	ARR	Mon, Jan 9, 2017	111.30	111.65	110.30	110.95
1517	NYSE	ARR	Fri, Jan 6, 2017	110.65	111.45	110.43	111.00
1516	NYSE	ARR	Thu, Jan 5, 2017	109.95	111.45	109.75	110.75
1515	NYSE	ARR	Wed, Jan 4, 2017	108.70	110.10	108.25	110.00
1514	NYSE	ARR	Tue, Jan 3, 2017	109.05	110.46	108.65	110.15
1513	NYSE	ARR	Fri, Dec 30, 2016	109.20	109.50	108.10	108.45
1512	NYSE	ARR	Thu, Dec 29, 2016	108.40	109.90	108.15	109.45
1511	NYSE	ARR	Wed, Dec 28, 2016	108.35	109.95	106.25	108.40
1510	NYSE	ARR	Tue, Dec 27, 2016	109.15	109.41	107.55	108.05
1509	NYSE	ARR	Fri, Dec 23, 2016	108.95	109.00	107.40	108.90
1508	NYSE	ARR	Thu, Dec 22, 2016	107.50	109.45	107.05	109.00
1507	NYSE	ARR	Wed, Dec 21, 2016	106.40	107.75	105.65	107.05
1506	NYSE	ARR	Tue, Dec 20, 2016	107.05	107.65	105.75	106.05
1505	NYSE	ARR	Mon, Dec 19, 2016	103.30	107.15	102.75	107.05
1504	NYSE	ARR	Fri, Dec 16, 2016	102.40	104.30	101.80	102.55
1503	NYSE	ARR	Thu, Dec 15, 2016	106.55	107.10	101.45	101.70
1502	NYSE	ARR	Wed, Dec 14, 2016	108.70	109.65	107.03	107.15
1501	NYSE	ARR	Tue, Dec 13, 2016	112.55	113.00	107.80	108.20
1500	NYSE	ARR	Mon, Dec 12, 2016	113.50	114.25	112.65	112.75
1499	NYSE	ARR	Fri, Dec 9, 2016	112.60	114.05	112.60	113.60
1498	NYSE	ARR	Thu, Dec 8, 2016	113.00	113.80	112.25	112.55
1497	NYSE	ARR	Wed, Dec 7, 2016	112.50	113.90	112.25	113.00
1496	NYSE	ARR	Tue, Dec 6, 2016	111.35	112.85	111.15	112.50
1495	NYSE	ARR	Mon, Dec 5, 2016	109.65	111.60	109.25	111.30
1494	NYSE	ARR	Fri, Dec 2, 2016	109.70	110.50	108.45	109.25
1493	NYSE	ARR	Thu, Dec 1, 2016	111.35	111.77	109.15	109.70
1492	NYSE	ARR	Wed, Nov 30, 2016	112.55	112.55	110.75	111.20
1491	NYSE	ARR	Tue, Nov 29, 2016	112.35	113.00	111.40	112.45
1490	NYSE	ARR	Mon, Nov 28, 2016	111.40	113.13	111.40	112.35
1489	NYSE	ARR	Fri, Nov 25, 2016	111.00	111.45	110.95	111.30
1488	NYSE	ARR	Wed, Nov 23, 2016	112.35	113.00	110.58	110.85
1487	NYSE	ARR	Tue, Nov 22, 2016	112.50	113.20	111.85	112.35
1486	NYSE	ARR	Mon, Nov 21, 2016	111.60	112.28	111.18	111.85
1485	NYSE	ARR	Fri, Nov 18, 2016	111.25	111.59	109.95	110.90
1484	NYSE	ARR	Thu, Nov 17, 2016	111.90	112.50	110.85	110.95
1483	NYSE	ARR	Wed, Nov 16, 2016	111.05	112.80	111.05	111.75
1482	NYSE	ARR	Tue, Nov 15, 2016	111.70	112.20	110.50	111.00
1481	NYSE	ARR	Mon, Nov 14, 2016	113.60	113.75	111.25	111.40
1480	NYSE	ARR	Fri, Nov 11, 2016	113.30	114.30	113.30	113.60
1479	NYSE	ARR	Thu, Nov 10, 2016	115.85	117.00	113.25	113.45
1478	NYSE	ARR	Wed, Nov 9, 2016	116.15	117.00	114.75	114.90
1477	NYSE	ARR	Tue, Nov 8, 2016	115.40	116.55	115.05	116.10
1476	NYSE	ARR	Mon, Nov 7, 2016	115.10	115.40	114.60	115.10
1475	NYSE	ARR	Fri, Nov 4, 2016	115.45	115.45	114.00	114.10
1474	NYSE	ARR	Thu, Nov 3, 2016	114.25	116.80	114.25	115.00
1473	NYSE	ARR	Wed, Nov 2, 2016	113.00	114.15	112.60	114.00
1472	NYSE	ARR	Tue, Nov 1, 2016	113.60	114.25	111.70	112.80
1471	NYSE	ARR	Mon, Oct 31, 2016	113.00	113.75	112.30	113.35
1470	NYSE	ARR	Fri, Oct 28, 2016	112.90	113.45	111.95	112.85
1469	NYSE	ARR	Thu, Oct 27, 2016	113.95	114.15	112.20	112.35
1468	NYSE	ARR	Wed, Oct 26, 2016	113.55	114.70	113.55	113.95
1467	NYSE	ARR	Tue, Oct 25, 2016	112.85	115.00	112.40	114.70
1466	NYSE	ARR	Mon, Oct 24, 2016	112.85	113.75	112.40	113.45
1465	NYSE	ARR	Fri, Oct 21, 2016	111.15	112.50	111.15	112.30
1464	NYSE	ARR	Thu, Oct 20, 2016	111.40	111.90	110.95	111.80
1463	NYSE	ARR	Wed, Oct 19, 2016	110.65	111.75	110.55	111.20
1462	NYSE	ARR	Tue, Oct 18, 2016	111.00	111.50	109.70	110.70
1461	NYSE	ARR	Mon, Oct 17, 2016	110.30	110.85	109.60	109.70
1460	NYSE	ARR	Fri, Oct 14, 2016	110.85	111.15	109.90	110.10
1459	NYSE	ARR	Thu, Oct 13, 2016	109.95	111.50	109.80	110.75
1458	NYSE	ARR	Wed, Oct 12, 2016	109.20	111.15	108.50	110.20
1457	NYSE	ARR	Tue, Oct 11, 2016	109.85	110.45	109.35	109.00
1456	NYSE	ARR	Mon, Oct 10, 2016	110.00	111.15	109.50	110.25
1455	NYSE	ARR	Fri, Oct 7, 2016	108.80	109.70	108.15	109.25
1454	NYSE	ARR	Thu, Oct 6, 2016	109.85	109.96	108.05	108.70
1453	NYSE	ARR	Wed, Oct 5, 2016	110.85	111.65	109.90	110.00
1452	NYSE	ARR	Tue, Oct 4, 2016	111.75	111.85	110.00	110.55
1451	NYSE	ARR	Mon, Oct 3, 2016	112.70	113.05	111.55	111.85
1450	NYSE	ARR	Fri, Sep 30, 2016	113.20	113.45	112.65	112.70
1449	NYSE	ARR	Thu, Sep 29, 2016	112.20	113.30	111.75	112.65
1448	NYSE	ARR	Wed, Sep 28, 2016	112.95	112.98	111.20	112.65
1447	NYSE	ARR	Tue, Sep 27, 2016	112.30	113.70	111.95	112.35
1446	NYSE	ARR	Mon, Sep 26, 2016	112.25	113.85	112.05	112.25
1445	NYSE	ARR	Fri, Sep 23, 2016	112.80	113.65	112.35	112.55
1444	NYSE	ARR	Thu, Sep 22, 2016	111.40	113.40	111.40	113.30
1443	NYSE	ARR	Wed, Sep 21, 2016	110.60	111.70	109.75	111.40
1442	NYSE	ARR	Tue, Sep 20, 2016	110.25	111.45	110.20	110.20
1441	NYSE	ARR	Mon, Sep 19, 2016	109.60	110.95	109.30	110.25
1440	NYSE	ARR	Fri, Sep 16, 2016	110.40	110.40	108.85	109.20
1439	NYSE	ARR	Thu, Sep 15, 2016	109.35	110.90	109.00	110.25
1438	NYSE	ARR	Wed, Sep 14, 2016	109.15	110.55	108.85	109.40
1437	NYSE	ARR	Tue, Sep 13, 2016	109.80	111.45	108.92	109.20
1436	NYSE	ARR	Mon, Sep 12, 2016	109.55	111.45	107.80	110.25
1435	NYSE	ARR	Fri, Sep 9, 2016	113.85	113.95	109.55	109.65
1434	NYSE	ARR	Thu, Sep 8, 2016	114.75	114.85	113.50	114.15
1433	NYSE	ARR	Wed, Sep 7, 2016	113.60	115.15	113.60	114.95
1432	NYSE	ARR	Tue, Sep 6, 2016	112.10	113.85	111.35	113.35
1431	NYSE	ARR	Fri, Sep 2, 2016	110.25	112.05	110.25	111.80
1430	NYSE	ARR	Thu, Sep 1, 2016	111.15	111.15	109.55	111.05
1429	NYSE	ARR	Wed, Aug 31, 2016	111.25	111.50	110.55	111.20
1428	NYSE	ARR	Tue, Aug 30, 2016	110.85	111.60	110.50	111.55
1427	NYSE	ARR	Mon, Aug 29, 2016	110.65	111.65	110.60	110.70
1426	NYSE	ARR	Fri, Aug 26, 2016	112.50	112.55	110.10	110.45
1425	NYSE	ARR	Thu, Aug 25, 2016	111.65	112.30	111.25	112.15
1424	NYSE	ARR	Wed, Aug 24, 2016	112.35	112.85	111.45	111.60
1423	NYSE	ARR	Tue, Aug 23, 2016	112.30	113.20	111.95	112.25
1422	NYSE	ARR	Mon, Aug 22, 2016	110.45	112.05	110.10	111.65
1421	NYSE	ARR	Fri, Aug 19, 2016	110.25	110.40	109.70	110.20
1420	NYSE	ARR	Thu, Aug 18, 2016	110.05	111.47	110.05	110.45
1419	NYSE	ARR	Wed, Aug 17, 2016	110.05	110.75	109.05	110.00
1418	NYSE	ARR	Tue, Aug 16, 2016	110.40	110.90	109.80	109.85
1417	NYSE	ARR	Mon, Aug 15, 2016	111.55	112.03	110.45	110.65
1416	NYSE	ARR	Fri, Aug 12, 2016	112.05	112.75	111.55	111.75
1415	NYSE	ARR	Thu, Aug 11, 2016	113.45	113.71	111.63	111.85
1414	NYSE	ARR	Wed, Aug 10, 2016	116.05	116.15	114.30	113.35
1413	NYSE	ARR	Tue, Aug 9, 2016	115.00	115.65	114.60	115.50
1412	NYSE	ARR	Mon, Aug 8, 2016	115.15	115.95	114.45	115.10
1411	NYSE	ARR	Fri, Aug 5, 2016	112.90	115.15	112.35	114.75
1410	NYSE	ARR	Thu, Aug 4, 2016	112.60	113.30	111.33	112.40
1409	NYSE	ARR	Wed, Aug 3, 2016	108.40	113.20	107.90	112.75
1408	NYSE	ARR	Tue, Aug 2, 2016	109.20	109.30	108.08	108.45
1407	NYSE	ARR	Mon, Aug 1, 2016	106.45	109.25	106.45	109.15
1406	NYSE	ARR	Fri, Jul 29, 2016	106.55	107.25	105.23	106.40
1405	NYSE	ARR	Thu, Jul 28, 2016	105.85	106.75	105.60	106.70
1404	NYSE	ARR	Wed, Jul 27, 2016	105.65	106.00	105.25	106.00
1403	NYSE	ARR	Tue, Jul 26, 2016	105.10	105.75	104.75	105.50
1402	NYSE	ARR	Mon, Jul 25, 2016	105.25	105.65	104.50	105.10
1401	NYSE	ARR	Fri, Jul 22, 2016	104.40	105.30	104.25	105.25
1400	NYSE	ARR	Thu, Jul 21, 2016	103.50	104.60	103.45	104.00
1399	NYSE	ARR	Wed, Jul 20, 2016	103.05	103.65	102.67	103.60
1398	NYSE	ARR	Tue, Jul 19, 2016	102.15	103.50	102.00	103.25
1397	NYSE	ARR	Mon, Jul 18, 2016	101.35	102.40	101.30	102.35
1396	NYSE	ARR	Fri, Jul 15, 2016	101.55	102.05	101.05	101.60
1395	NYSE	ARR	Thu, Jul 14, 2016	102.50	102.85	101.25	101.25
1394	NYSE	ARR	Wed, Jul 13, 2016	102.00	102.85	101.55	102.85
1393	NYSE	ARR	Tue, Jul 12, 2016	102.40	103.10	101.85	101.90
1392	NYSE	ARR	Mon, Jul 11, 2016	101.30	102.25	101.00	102.15
1391	NYSE	ARR	Fri, Jul 8, 2016	100.90	101.80	100.70	101.30
1390	NYSE	ARR	Thu, Jul 7, 2016	101.70	101.80	99.85	100.30
1389	NYSE	ARR	Wed, Jul 6, 2016	100.85	101.85	100.15	101.85
1388	NYSE	ARR	Tue, Jul 5, 2016	100.00	101.20	100.00	100.90
1387	NYSE	ARR	Fri, Jul 1, 2016	100.05	101.00	99.00	100.05
1386	NYSE	ARR	Thu, Jun 30, 2016	98.50	100.00	97.75	100.00
1385	NYSE	ARR	Wed, Jun 29, 2016	97.15	98.45	96.60	98.10
1384	NYSE	ARR	Tue, Jun 28, 2016	94.40	96.65	94.40	96.00
1383	NYSE	ARR	Mon, Jun 27, 2016	94.30	94.70	93.17	94.35
1382	NYSE	ARR	Fri, Jun 24, 2016	94.30	96.40	93.45	95.00
1381	NYSE	ARR	Thu, Jun 23, 2016	95.85	95.95	95.30	95.55
1380	NYSE	ARR	Wed, Jun 22, 2016	95.80	96.15	95.30	95.30
1379	NYSE	ARR	Tue, Jun 21, 2016	96.30	96.60	95.30	95.75
1378	NYSE	ARR	Mon, Jun 20, 2016	97.15	97.50	96.45	96.45
1377	NYSE	ARR	Fri, Jun 17, 2016	97.05	98.45	96.65	96.65
1376	NYSE	ARR	Thu, Jun 16, 2016	96.55	97.53	96.30	97.25
1375	NYSE	ARR	Wed, Jun 15, 2016	96.10	97.60	96.00	96.70
1374	NYSE	ARR	Tue, Jun 14, 2016	96.60	97.25	95.90	96.10
1373	NYSE	ARR	Mon, Jun 13, 2016	98.10	98.75	96.50	97.00
1372	NYSE	ARR	Fri, Jun 10, 2016	100.20	100.30	98.78	98.60
1371	NYSE	ARR	Thu, Jun 9, 2016	100.20	100.45	98.90	100.35
1370	NYSE	ARR	Wed, Jun 8, 2016	99.30	100.40	98.95	100.20
1369	NYSE	ARR	Tue, Jun 7, 2016	98.85	99.45	97.85	99.30
1368	NYSE	ARR	Mon, Jun 6, 2016	99.05	99.25	98.40	98.85
1367	NYSE	ARR	Fri, Jun 3, 2016	98.55	99.95	98.33	98.80
1366	NYSE	ARR	Thu, Jun 2, 2016	97.60	98.35	97.25	98.05
1365	NYSE	ARR	Wed, Jun 1, 2016	96.85	97.90	96.65	97.60
1364	NYSE	ARR	Tue, May 31, 2016	96.30	97.10	95.80	97.00
1363	NYSE	ARR	Fri, May 27, 2016	96.70	97.05	95.98	96.30
1362	NYSE	ARR	Thu, May 26, 2016	96.65	97.45	96.50	96.70
1361	NYSE	ARR	Wed, May 25, 2016	96.50	96.85	95.78	96.50
1360	NYSE	ARR	Tue, May 24, 2016	96.00	96.65	96.00	96.10
1359	NYSE	ARR	Mon, May 23, 2016	96.45	96.92	95.90	96.05
1358	NYSE	ARR	Fri, May 20, 2016	95.30	96.00	95.20	95.95
1357	NYSE	ARR	Thu, May 19, 2016	95.05	95.75	94.25	95.35
1356	NYSE	ARR	Wed, May 18, 2016	98.50	98.50	95.00	95.80
1355	NYSE	ARR	Tue, May 17, 2016	100.00	100.35	98.05	98.60
1354	NYSE	ARR	Mon, May 16, 2016	100.60	101.40	100.10	100.20
1353	NYSE	ARR	Fri, May 13, 2016	100.45	101.45	100.10	100.65
1352	NYSE	ARR	Thu, May 12, 2016	101.55	102.04	100.30	100.85
1351	NYSE	ARR	Wed, May 11, 2016	102.10	103.10	101.75	102.40
1350	NYSE	ARR	Tue, May 10, 2016	101.50	101.95	100.90	101.95
1349	NYSE	ARR	Mon, May 9, 2016	101.20	102.15	100.95	101.45
1348	NYSE	ARR	Fri, May 6, 2016	100.45	101.95	100.30	101.10
1347	NYSE	ARR	Thu, May 5, 2016	100.30	102.05	100.25	100.50
1346	NYSE	ARR	Wed, May 4, 2016	97.95	100.80	97.35	100.05
1345	NYSE	ARR	Tue, May 3, 2016	101.25	101.60	98.80	100.25
1344	NYSE	ARR	Mon, May 2, 2016	106.40	106.75	104.25	105.25
1343	NYSE	ARR	Fri, Apr 29, 2016	105.60	106.55	105.15	106.40
1342	NYSE	ARR	Thu, Apr 28, 2016	106.25	106.85	105.80	106.10
1341	NYSE	ARR	Wed, Apr 27, 2016	107.05	107.08	105.80	106.90
1340	NYSE	ARR	Tue, Apr 26, 2016	107.10	107.40	105.65	106.60
1339	NYSE	ARR	Mon, Apr 25, 2016	105.95	106.65	105.64	106.55
1338	NYSE	ARR	Fri, Apr 22, 2016	107.20	107.85	105.55	105.95
1337	NYSE	ARR	Thu, Apr 21, 2016	108.30	108.90	106.90	107.30
1336	NYSE	ARR	Wed, Apr 20, 2016	109.45	109.88	108.80	108.95
1335	NYSE	ARR	Tue, Apr 19, 2016	108.35	110.00	108.35	109.35
1334	NYSE	ARR	Mon, Apr 18, 2016	108.10	108.88	107.55	108.25
1333	NYSE	ARR	Fri, Apr 15, 2016	108.00	108.85	107.75	108.35
1332	NYSE	ARR	Thu, Apr 14, 2016	109.70	110.00	107.90	108.30
1331	NYSE	ARR	Wed, Apr 13, 2016	109.60	110.35	108.90	109.60
1330	NYSE	ARR	Tue, Apr 12, 2016	109.50	110.75	109.25	110.70
1329	NYSE	ARR	Mon, Apr 11, 2016	108.85	109.90	108.85	109.70
1328	NYSE	ARR	Fri, Apr 8, 2016	109.00	110.00	108.45	108.60
1327	NYSE	ARR	Thu, Apr 7, 2016	107.60	108.75	107.50	108.50
1326	NYSE	ARR	Wed, Apr 6, 2016	107.00	108.25	106.85	107.60
1325	NYSE	ARR	Tue, Apr 5, 2016	107.10	107.10	107.10	107.00
1324	NYSE	ARR	Mon, Apr 4, 2016	107.00	107.65	105.55	107.10
1323	NYSE	ARR	Fri, Apr 1, 2016	107.60	108.70	106.70	108.20
1322	NYSE	ARR	Thu, Mar 31, 2016	106.80	108.15	106.80	107.65
1321	NYSE	ARR	Wed, Mar 30, 2016	108.00	108.45	106.33	106.70
1320	NYSE	ARR	Tue, Mar 29, 2016	106.00	107.90	105.03	107.90
1319	NYSE	ARR	Mon, Mar 28, 2016	105.70	106.50	105.00	106.05
1318	NYSE	ARR	Thu, Mar 24, 2016	104.25	104.25	104.25	105.50
1317	NYSE	ARR	Wed, Mar 23, 2016	106.25	106.55	104.25	104.25
1316	NYSE	ARR	Tue, Mar 22, 2016	106.40	107.55	105.40	106.95
1315	NYSE	ARR	Mon, Mar 21, 2016	105.00	106.65	104.10	106.55
1314	NYSE	ARR	Fri, Mar 18, 2016	104.70	104.95	103.65	103.85
1313	NYSE	ARR	Thu, Mar 17, 2016	102.25	104.75	101.80	103.90
1312	NYSE	ARR	Wed, Mar 16, 2016	100.75	102.55	100.53	101.95
1311	NYSE	ARR	Tue, Mar 15, 2016	101.40	101.40	101.40	100.75
1310	NYSE	ARR	Mon, Mar 14, 2016	102.25	102.55	100.10	101.40
1309	NYSE	ARR	Fri, Mar 11, 2016	102.50	102.50	102.50	102.70
1308	NYSE	ARR	Thu, Mar 10, 2016	103.25	103.25	100.60	102.50
1307	NYSE	ARR	Wed, Mar 9, 2016	102.75	102.75	102.75	102.85
1306	NYSE	ARR	Tue, Mar 8, 2016	103.35	103.40	101.15	102.75
1305	NYSE	ARR	Mon, Mar 7, 2016	101.35	103.96	101.35	103.45
1304	NYSE	ARR	Fri, Mar 4, 2016	101.25	101.25	101.25	101.40
1303	NYSE	ARR	Thu, Mar 3, 2016	99.50	101.45	99.25	101.25
1302	NYSE	ARR	Wed, Mar 2, 2016	97.25	97.25	97.25	99.05
1301	NYSE	ARR	Tue, Mar 1, 2016	96.25	96.25	96.25	97.25
1300	NYSE	ARR	Mon, Feb 29, 2016	96.55	97.00	96.55	96.25
1299	NYSE	ARR	Fri, Feb 26, 2016	97.30	98.55	96.00	96.55
1298	NYSE	ARR	Thu, Feb 25, 2016	95.55	97.20	95.00	96.80
1297	NYSE	ARR	Wed, Feb 24, 2016	95.85	96.05	91.90	95.50
1296	NYSE	ARR	Tue, Feb 23, 2016	97.95	99.10	97.53	98.25
1295	NYSE	ARR	Mon, Feb 22, 2016	97.40	98.70	97.05	98.30
1294	NYSE	ARR	Fri, Feb 19, 2016	95.55	97.35	95.50	96.90
1293	NYSE	ARR	Thu, Feb 18, 2016	95.00	95.35	94.10	94.90
1292	NYSE	ARR	Wed, Feb 17, 2016	93.15	95.70	93.00	94.40
1291	NYSE	ARR	Tue, Feb 16, 2016	91.10	93.00	91.10	92.75
1290	NYSE	ARR	Fri, Feb 12, 2016	88.70	91.10	88.50	90.35
1289	NYSE	ARR	Thu, Feb 11, 2016	89.90	90.60	87.55	88.35
1288	NYSE	ARR	Wed, Feb 10, 2016	92.00	92.30	89.55	90.85
1287	NYSE	ARR	Tue, Feb 9, 2016	94.90	95.65	92.45	93.25
1286	NYSE	ARR	Mon, Feb 8, 2016	95.60	96.30	93.85	95.35
1285	NYSE	ARR	Fri, Feb 5, 2016	97.00	97.80	95.85	96.35
1284	NYSE	ARR	Thu, Feb 4, 2016	95.55	97.75	95.55	97.20
1283	NYSE	ARR	Wed, Feb 3, 2016	94.45	95.75	93.15	95.55
1282	NYSE	ARR	Tue, Feb 2, 2016	93.45	94.10	91.45	94.05
1281	NYSE	ARR	Mon, Feb 1, 2016	95.20	95.40	93.15	94.15
1280	NYSE	ARR	Fri, Jan 29, 2016	95.30	97.50	94.90	97.45
1279	NYSE	ARR	Thu, Jan 28, 2016	93.60	95.35	93.05	94.50
1278	NYSE	ARR	Wed, Jan 27, 2016	92.40	94.20	91.05	92.70
1277	NYSE	ARR	Tue, Jan 26, 2016	90.00	93.20	89.20	92.55
1276	NYSE	ARR	Mon, Jan 25, 2016	91.95	92.80	89.35	89.55
1275	NYSE	ARR	Fri, Jan 22, 2016	88.70	92.75	88.25	92.55
1274	NYSE	ARR	Thu, Jan 21, 2016	88.75	89.34	86.85	87.65
1273	NYSE	ARR	Wed, Jan 20, 2016	90.20	90.70	83.05	88.45
1272	NYSE	ARR	Tue, Jan 19, 2016	96.10	96.30	90.75	91.45
1271	NYSE	ARR	Fri, Jan 15, 2016	97.65	97.85	93.50	96.00
1270	NYSE	ARR	Thu, Jan 14, 2016	100.70	101.25	98.35	99.15
1269	NYSE	ARR	Wed, Jan 13, 2016	103.60	104.55	99.80	100.75
1268	NYSE	ARR	Tue, Jan 12, 2016	107.90	108.15	104.20	105.35
1267	NYSE	ARR	Mon, Jan 11, 2016	107.20	107.70	106.05	106.95
1266	NYSE	ARR	Fri, Jan 8, 2016	107.95	108.70	106.50	106.80
1265	NYSE	ARR	Thu, Jan 7, 2016	108.75	109.35	107.75	107.95
1264	NYSE	ARR	Wed, Jan 6, 2016	109.15	109.90	108.85	109.40
1263	NYSE	ARR	Tue, Jan 5, 2016	108.75	110.48	108.26	109.95
1262	NYSE	ARR	Mon, Jan 4, 2016	107.05	108.97	106.40	108.25
1261	NYSE	ARR	Thu, Dec 31, 2015	108.20	110.00	107.51	108.80
1260	NYSE	ARR	Wed, Dec 30, 2015	109.25	109.45	108.50	108.55
1259	NYSE	ARR	Tue, Dec 29, 2015	109.60	109.75	108.25	108.80
1258	NYSE	ARR	Mon, Dec 28, 2015	109.00	109.80	108.15	109.05
1257	NYSE	ARR	Thu, Dec 24, 2015	109.10	109.85	108.90	109.20
1256	NYSE	ARR	Wed, Dec 23, 2015	109.40	109.85	108.50	108.85
1255	NYSE	ARR	Tue, Dec 22, 2015	106.55	109.90	106.05	108.65
1254	NYSE	ARR	Mon, Dec 21, 2015	107.50	107.80	104.20	106.55
1253	NYSE	ARR	Fri, Dec 18, 2015	105.30	107.90	105.20	107.05
1252	NYSE	ARR	Thu, Dec 17, 2015	104.15	105.75	104.05	105.45
1251	NYSE	ARR	Wed, Dec 16, 2015	102.45	104.40	102.21	104.05
1250	NYSE	ARR	Tue, Dec 15, 2015	98.80	102.30	98.50	102.10
1249	NYSE	ARR	Mon, Dec 14, 2015	101.40	102.55	97.70	98.05
1248	NYSE	ARR	Fri, Dec 11, 2015	105.25	105.50	102.90	103.50
1247	NYSE	ARR	Thu, Dec 10, 2015	104.30	105.62	104.30	105.30
1246	NYSE	ARR	Wed, Dec 9, 2015	104.00	105.25	103.65	104.45
1245	NYSE	ARR	Tue, Dec 8, 2015	104.55	105.30	103.30	104.15
1244	NYSE	ARR	Mon, Dec 7, 2015	105.05	105.55	104.50	104.95
1243	NYSE	ARR	Fri, Dec 4, 2015	104.75	106.00	104.75	105.25
1242	NYSE	ARR	Thu, Dec 3, 2015	104.55	106.00	104.40	104.55
1241	NYSE	ARR	Wed, Dec 2, 2015	105.75	106.40	104.35	104.55
1240	NYSE	ARR	Tue, Dec 1, 2015	105.85	106.40	105.60	106.00
1239	NYSE	ARR	Mon, Nov 30, 2015	105.90	106.10	105.00	105.65
1238	NYSE	ARR	Fri, Nov 27, 2015	105.00	106.15	104.80	105.80
1237	NYSE	ARR	Wed, Nov 25, 2015	104.80	105.35	103.90	104.80
1236	NYSE	ARR	Tue, Nov 24, 2015	104.10	105.33	103.85	104.95
1235	NYSE	ARR	Mon, Nov 23, 2015	104.50	104.85	103.40	104.55
1234	NYSE	ARR	Fri, Nov 20, 2015	104.70	105.35	103.90	104.35
1233	NYSE	ARR	Thu, Nov 19, 2015	103.95	104.75	103.65	104.40
1232	NYSE	ARR	Wed, Nov 18, 2015	102.85	103.95	102.35	103.90
1231	NYSE	ARR	Tue, Nov 17, 2015	103.10	103.55	101.60	102.30
1230	NYSE	ARR	Mon, Nov 16, 2015	101.15	103.00	100.85	102.90
1229	NYSE	ARR	Fri, Nov 13, 2015	101.35	102.30	100.85	101.35
1228	NYSE	ARR	Thu, Nov 12, 2015	103.75	103.95	101.85	101.90
1227	NYSE	ARR	Wed, Nov 11, 2015	104.75	106.15	104.60	105.60
1226	NYSE	ARR	Tue, Nov 10, 2015	104.15	104.90	103.55	104.60
1225	NYSE	ARR	Mon, Nov 9, 2015	102.45	104.95	100.80	104.10
1224	NYSE	ARR	Fri, Nov 6, 2015	101.80	102.40	100.25	100.75
1223	NYSE	ARR	Thu, Nov 5, 2015	104.15	104.15	102.20	102.35
1222	NYSE	ARR	Wed, Nov 4, 2015	104.65	105.20	103.75	104.40
1221	NYSE	ARR	Tue, Nov 3, 2015	104.20	105.15	103.75	105.00
1220	NYSE	ARR	Mon, Nov 2, 2015	102.50	104.60	102.50	104.25
1219	NYSE	ARR	Fri, Oct 30, 2015	103.20	103.45	102.10	102.60
1218	NYSE	ARR	Thu, Oct 29, 2015	104.25	104.60	102.50	103.15
1217	NYSE	ARR	Wed, Oct 28, 2015	103.40	104.80	102.15	104.75
1216	NYSE	ARR	Tue, Oct 27, 2015	105.90	105.90	102.75	103.25
1215	NYSE	ARR	Mon, Oct 26, 2015	106.20	106.75	105.95	106.30
1214	NYSE	ARR	Fri, Oct 23, 2015	106.95	107.25	105.40	106.45
1213	NYSE	ARR	Thu, Oct 22, 2015	106.35	107.23	105.75	106.45
1212	NYSE	ARR	Wed, Oct 21, 2015	106.15	106.50	105.53	105.60
1211	NYSE	ARR	Tue, Oct 20, 2015	105.80	106.40	105.20	106.00
1210	NYSE	ARR	Mon, Oct 19, 2015	106.35	106.70	105.70	106.00
1209	NYSE	ARR	Fri, Oct 16, 2015	106.20	107.00	105.45	106.40
1208	NYSE	ARR	Thu, Oct 15, 2015	105.65	106.90	104.70	106.25
1207	NYSE	ARR	Wed, Oct 14, 2015	105.65	106.55	105.10	105.55
1206	NYSE	ARR	Tue, Oct 13, 2015	105.60	106.35	104.80	105.60
1205	NYSE	ARR	Mon, Oct 12, 2015	107.40	107.65	106.15	107.65
1204	NYSE	ARR	Fri, Oct 9, 2015	107.30	107.93	107.00	107.40
1203	NYSE	ARR	Thu, Oct 8, 2015	106.05	107.50	105.55	107.40
1202	NYSE	ARR	Wed, Oct 7, 2015	104.50	105.95	104.25	105.95
1201	NYSE	ARR	Tue, Oct 6, 2015	103.30	104.95	102.70	104.25
1200	NYSE	ARR	Mon, Oct 5, 2015	99.55	103.75	99.30	103.30
1199	NYSE	ARR	Fri, Oct 2, 2015	99.50	100.30	98.63	99.15
1198	NYSE	ARR	Thu, Oct 1, 2015	100.35	101.55	99.55	100.00
1197	NYSE	ARR	Wed, Sep 30, 2015	99.75	100.48	98.15	100.20
1196	NYSE	ARR	Tue, Sep 29, 2015	100.85	101.10	98.93	99.15
1195	NYSE	ARR	Mon, Sep 28, 2015	103.45	103.95	100.50	101.40
1194	NYSE	ARR	Fri, Sep 25, 2015	104.70	105.50	103.75	103.75
1193	NYSE	ARR	Thu, Sep 24, 2015	105.00	106.00	104.65	104.95
1192	NYSE	ARR	Wed, Sep 23, 2015	103.75	106.45	103.75	105.05
1191	NYSE	ARR	Tue, Sep 22, 2015	102.10	103.95	101.35	103.45
1190	NYSE	ARR	Mon, Sep 21, 2015	100.05	102.88	100.05	102.60
1189	NYSE	ARR	Fri, Sep 18, 2015	99.65	100.45	99.10	100.05
1188	NYSE	ARR	Thu, Sep 17, 2015	98.75	101.40	97.75	100.60
1187	NYSE	ARR	Wed, Sep 16, 2015	98.25	99.10	97.40	99.05
1186	NYSE	ARR	Tue, Sep 15, 2015	99.25	99.33	97.85	98.45
1185	NYSE	ARR	Mon, Sep 14, 2015	101.15	101.15	99.10	99.35
1184	NYSE	ARR	Fri, Sep 11, 2015	99.25	101.00	99.25	100.85
1183	NYSE	ARR	Thu, Sep 10, 2015	102.80	103.30	101.00	101.80
1182	NYSE	ARR	Wed, Sep 9, 2015	103.90	104.25	102.60	102.80
1181	NYSE	ARR	Tue, Sep 8, 2015	103.80	104.75	102.80	103.40
1180	NYSE	ARR	Fri, Sep 4, 2015	103.60	104.25	102.15	103.00
1179	NYSE	ARR	Thu, Sep 3, 2015	105.00	105.75	104.05	104.45
1178	NYSE	ARR	Wed, Sep 2, 2015	105.65	106.70	104.20	104.90
1177	NYSE	ARR	Tue, Sep 1, 2015	105.60	106.70	104.48	105.20
1176	NYSE	ARR	Mon, Aug 31, 2015	107.55	107.75	105.85	106.85
1175	NYSE	ARR	Fri, Aug 28, 2015	109.00	109.35	106.90	107.85
1174	NYSE	ARR	Thu, Aug 27, 2015	106.65	109.85	106.05	109.00
1173	NYSE	ARR	Wed, Aug 26, 2015	104.50	107.05	104.45	106.45
1172	NYSE	ARR	Tue, Aug 25, 2015	106.35	106.35	103.75	104.00
1171	NYSE	ARR	Mon, Aug 24, 2015	105.35	107.13	100.05	104.60
1170	NYSE	ARR	Fri, Aug 21, 2015	109.00	110.90	107.83	108.65
1169	NYSE	ARR	Thu, Aug 20, 2015	111.50	112.15	110.80	110.85
1168	NYSE	ARR	Wed, Aug 19, 2015	111.05	112.25	110.80	111.75
1167	NYSE	ARR	Tue, Aug 18, 2015	112.60	112.60	111.43	112.05
1166	NYSE	ARR	Mon, Aug 17, 2015	112.10	112.95	110.95	112.65
1165	NYSE	ARR	Fri, Aug 14, 2015	111.40	112.83	110.15	112.40
1164	NYSE	ARR	Thu, Aug 13, 2015	111.35	112.80	110.08	111.45
1163	NYSE	ARR	Wed, Aug 12, 2015	112.60	113.50	111.90	113.50
1162	NYSE	ARR	Tue, Aug 11, 2015	112.55	113.60	111.80	112.70
1161	NYSE	ARR	Mon, Aug 10, 2015	110.50	112.95	110.05	112.45
1160	NYSE	ARR	Fri, Aug 7, 2015	112.50	112.75	110.25	110.50
1159	NYSE	ARR	Thu, Aug 6, 2015	113.15	114.00	111.65	112.95
1158	NYSE	ARR	Wed, Aug 5, 2015	113.70	113.85	112.18	113.35
1157	NYSE	ARR	Tue, Aug 4, 2015	115.00	115.00	113.60	113.85
1156	NYSE	ARR	Mon, Aug 3, 2015	113.10	115.35	112.60	114.55
1155	NYSE	ARR	Fri, Jul 31, 2015	114.00	115.20	113.20	113.60
1154	NYSE	ARR	Thu, Jul 30, 2015	108.80	117.60	108.80	113.20
1153	NYSE	ARR	Wed, Jul 29, 2015	106.40	108.00	106.00	108.00
1152	NYSE	ARR	Tue, Jul 28, 2015	104.40	106.40	104.00	106.40
1151	NYSE	ARR	Mon, Jul 27, 2015	106.40	107.20	104.40	104.80
1150	NYSE	ARR	Fri, Jul 24, 2015	109.20	110.00	106.40	106.40
1149	NYSE	ARR	Thu, Jul 23, 2015	112.80	113.20	109.60	110.00
1148	NYSE	ARR	Wed, Jul 22, 2015	114.00	114.00	112.80	113.20
1147	NYSE	ARR	Tue, Jul 21, 2015	113.20	114.00	112.80	113.60
1146	NYSE	ARR	Mon, Jul 20, 2015	114.00	114.40	112.80	114.00
1145	NYSE	ARR	Fri, Jul 17, 2015	113.20	114.40	112.80	114.00
1144	NYSE	ARR	Thu, Jul 16, 2015	114.00	114.00	112.80	113.60
1143	NYSE	ARR	Wed, Jul 15, 2015	115.20	115.20	113.20	113.60
1142	NYSE	ARR	Tue, Jul 14, 2015	114.00	115.20	114.00	114.40
1141	NYSE	ARR	Mon, Jul 13, 2015	114.80	115.20	113.60	114.00
1140	NYSE	ARR	Fri, Jul 10, 2015	115.20	115.60	114.40	115.60
1139	NYSE	ARR	Thu, Jul 9, 2015	116.80	116.80	114.40	114.40
1138	NYSE	ARR	Wed, Jul 8, 2015	116.00	116.80	116.00	116.00
1137	NYSE	ARR	Tue, Jul 7, 2015	114.00	116.80	114.00	116.40
1136	NYSE	ARR	Mon, Jul 6, 2015	112.80	114.80	112.80	114.40
1135	NYSE	ARR	Thu, Jul 2, 2015	112.40	114.40	112.40	113.60
1134	NYSE	ARR	Wed, Jul 1, 2015	112.80	114.00	112.00	112.00
1133	NYSE	ARR	Tue, Jun 30, 2015	114.00	115.20	112.40	112.40
1132	NYSE	ARR	Mon, Jun 29, 2015	115.60	115.60	112.80	112.80
1131	NYSE	ARR	Fri, Jun 26, 2015	118.00	118.80	114.40	115.60
1130	NYSE	ARR	Thu, Jun 25, 2015	119.20	120.00	117.60	118.00
1129	NYSE	ARR	Wed, Jun 24, 2015	120.00	120.40	119.20	119.20
1128	NYSE	ARR	Tue, Jun 23, 2015	117.60	120.00	117.20	120.00
1127	NYSE	ARR	Mon, Jun 22, 2015	116.80	118.40	116.20	118.00
1126	NYSE	ARR	Fri, Jun 19, 2015	116.40	118.00	116.40	118.00
1125	NYSE	ARR	Thu, Jun 18, 2015	115.20	117.60	114.80	116.80
1124	NYSE	ARR	Wed, Jun 17, 2015	114.00	115.20	113.20	114.80
1123	NYSE	ARR	Tue, Jun 16, 2015	114.00	115.20	113.20	114.40
1122	NYSE	ARR	Mon, Jun 15, 2015	111.20	114.80	111.20	114.80
1121	NYSE	ARR	Fri, Jun 12, 2015	112.40	113.60	112.40	112.80
1120	NYSE	ARR	Thu, Jun 11, 2015	111.60	113.60	110.40	113.60
1119	NYSE	ARR	Wed, Jun 10, 2015	112.80	114.00	111.60	114.00
1118	NYSE	ARR	Tue, Jun 9, 2015	114.40	114.80	112.80	112.80
1117	NYSE	ARR	Mon, Jun 8, 2015	116.80	117.60	114.00	114.80
1116	NYSE	ARR	Fri, Jun 5, 2015	119.60	120.00	116.80	117.20
1115	NYSE	ARR	Thu, Jun 4, 2015	120.40	120.40	119.60	120.00
1114	NYSE	ARR	Wed, Jun 3, 2015	120.40	120.40	119.60	120.40
1113	NYSE	ARR	Tue, Jun 2, 2015	120.40	120.80	119.60	120.00
1112	NYSE	ARR	Mon, Jun 1, 2015	120.00	120.80	119.60	120.40
1111	NYSE	ARR	Fri, May 29, 2015	120.00	120.80	119.60	119.60
1110	NYSE	ARR	Thu, May 28, 2015	120.00	120.80	119.60	120.80
1109	NYSE	ARR	Wed, May 27, 2015	120.00	120.40	119.60	120.00
1108	NYSE	ARR	Tue, May 26, 2015	120.40	120.80	119.60	119.60
1107	NYSE	ARR	Fri, May 22, 2015	121.60	122.00	120.40	120.80
1106	NYSE	ARR	Thu, May 21, 2015	121.60	122.00	121.20	121.60
1105	NYSE	ARR	Wed, May 20, 2015	121.60	122.00	121.20	121.60
1104	NYSE	ARR	Tue, May 19, 2015	121.60	122.00	120.80	121.60
1103	NYSE	ARR	Mon, May 18, 2015	122.00	122.00	121.20	122.00
1102	NYSE	ARR	Fri, May 15, 2015	122.00	122.80	121.60	122.00
1101	NYSE	ARR	Thu, May 14, 2015	122.00	122.40	121.20	122.00
1100	NYSE	ARR	Wed, May 13, 2015	121.20	122.40	121.20	121.20
1099	NYSE	ARR	Tue, May 12, 2015	122.00	123.20	121.60	122.80
1098	NYSE	ARR	Mon, May 11, 2015	122.80	123.20	122.40	122.80
1097	NYSE	ARR	Fri, May 8, 2015	121.20	122.80	121.20	122.80
1096	NYSE	ARR	Thu, May 7, 2015	121.60	121.60	120.00	121.20
1095	NYSE	ARR	Wed, May 6, 2015	122.00	122.80	120.80	122.00
1094	NYSE	ARR	Tue, May 5, 2015	123.60	124.00	121.60	122.40
1093	NYSE	ARR	Mon, May 4, 2015	122.00	124.00	122.00	123.60
1092	NYSE	ARR	Fri, May 1, 2015	120.00	123.20	119.60	122.40
1091	NYSE	ARR	Thu, Apr 30, 2015	125.60	126.40	118.40	120.00
1090	NYSE	ARR	Wed, Apr 29, 2015	126.00	127.60	126.00	126.00
1089	NYSE	ARR	Tue, Apr 28, 2015	127.20	127.20	126.00	126.40
1088	NYSE	ARR	Mon, Apr 27, 2015	127.20	127.60	126.40	126.80
1087	NYSE	ARR	Fri, Apr 24, 2015	127.20	127.60	126.40	126.40
1086	NYSE	ARR	Thu, Apr 23, 2015	126.80	127.20	126.40	127.20
1085	NYSE	ARR	Wed, Apr 22, 2015	127.20	127.20	126.40	126.80
1084	NYSE	ARR	Tue, Apr 21, 2015	127.20	127.60	126.40	126.40
1083	NYSE	ARR	Mon, Apr 20, 2015	126.80	127.20	126.80	126.80
1082	NYSE	ARR	Fri, Apr 17, 2015	127.20	127.20	126.40	126.80
1081	NYSE	ARR	Thu, Apr 16, 2015	127.20	127.20	126.40	126.80
1080	NYSE	ARR	Wed, Apr 15, 2015	127.20	127.60	126.80	127.20
1079	NYSE	ARR	Tue, Apr 14, 2015	126.80	128.40	126.80	127.20
1078	NYSE	ARR	Mon, Apr 13, 2015	127.60	128.00	126.80	126.80
1077	NYSE	ARR	Fri, Apr 10, 2015	128.00	128.40	127.60	128.40
1076	NYSE	ARR	Thu, Apr 9, 2015	128.00	128.40	127.20	127.60
1075	NYSE	ARR	Wed, Apr 8, 2015	128.80	128.80	127.20	127.60
1074	NYSE	ARR	Tue, Apr 7, 2015	128.40	128.80	128.00	128.40
1073	NYSE	ARR	Mon, Apr 6, 2015	127.60	128.40	127.20	128.40
1072	NYSE	ARR	Thu, Apr 2, 2015	128.00	128.00	127.20	127.60
1071	NYSE	ARR	Wed, Apr 1, 2015	127.20	128.00	126.80	127.60
1070	NYSE	ARR	Tue, Mar 31, 2015	126.80	127.20	126.00	126.80
1069	NYSE	ARR	Mon, Mar 30, 2015	127.20	128.00	126.80	127.20
1068	NYSE	ARR	Fri, Mar 27, 2015	128.40	128.40	126.80	127.20
1067	NYSE	ARR	Thu, Mar 26, 2015	127.60	128.80	127.20	128.00
1066	NYSE	ARR	Wed, Mar 25, 2015	127.60	128.80	127.60	127.60
1065	NYSE	ARR	Tue, Mar 24, 2015	128.40	128.80	127.60	128.00
1064	NYSE	ARR	Mon, Mar 23, 2015	128.00	129.60	127.20	127.60
1063	NYSE	ARR	Fri, Mar 20, 2015	127.20	129.60	126.40	129.60
1062	NYSE	ARR	Thu, Mar 19, 2015	126.80	128.40	126.60	127.60
1061	NYSE	ARR	Wed, Mar 18, 2015	126.00	128.40	126.00	127.60
1060	NYSE	ARR	Tue, Mar 17, 2015	126.40	127.20	125.60	126.80
1059	NYSE	ARR	Mon, Mar 16, 2015	126.00	126.80	125.60	126.40
1058	NYSE	ARR	Fri, Mar 13, 2015	125.20	126.40	124.80	126.40
1057	NYSE	ARR	Thu, Mar 12, 2015	125.60	126.80	125.20	125.60
1056	NYSE	ARR	Wed, Mar 11, 2015	125.20	127.60	124.80	126.00
1055	NYSE	ARR	Tue, Mar 10, 2015	127.20	128.80	126.80	126.80
1054	NYSE	ARR	Mon, Mar 9, 2015	127.20	128.00	126.80	127.60
1053	NYSE	ARR	Fri, Mar 6, 2015	127.60	128.00	126.80	127.60
1052	NYSE	ARR	Thu, Mar 5, 2015	128.00	128.40	127.20	128.40
1051	NYSE	ARR	Wed, Mar 4, 2015	127.60	128.40	126.80	128.00
1050	NYSE	ARR	Tue, Mar 3, 2015	127.60	127.60	126.80	127.60
1049	NYSE	ARR	Mon, Mar 2, 2015	127.20	127.60	126.40	127.20
1048	NYSE	ARR	Fri, Feb 27, 2015	126.80	128.00	126.40	127.20
1047	NYSE	ARR	Thu, Feb 26, 2015	126.40	129.20	126.00	126.80
1046	NYSE	ARR	Wed, Feb 25, 2015	125.60	127.20	125.60	126.80
1045	NYSE	ARR	Tue, Feb 24, 2015	122.00	126.80	122.00	126.00
1044	NYSE	ARR	Mon, Feb 23, 2015	123.60	124.40	123.20	124.40
1043	NYSE	ARR	Fri, Feb 20, 2015	123.60	124.40	123.24	124.40
1042	NYSE	ARR	Thu, Feb 19, 2015	123.60	124.40	123.20	123.60
1041	NYSE	ARR	Wed, Feb 18, 2015	124.40	124.80	122.80	124.00
1040	NYSE	ARR	Tue, Feb 17, 2015	124.80	125.60	124.00	124.40
1039	NYSE	ARR	Fri, Feb 13, 2015	124.80	125.60	124.80	125.20
1038	NYSE	ARR	Thu, Feb 12, 2015	124.40	125.60	124.40	125.20
1037	NYSE	ARR	Wed, Feb 11, 2015	124.40	125.20	124.40	124.80
1036	NYSE	ARR	Tue, Feb 10, 2015	126.00	126.80	126.00	126.40
1035	NYSE	ARR	Mon, Feb 9, 2015	126.00	127.20	125.60	126.40
1034	NYSE	ARR	Fri, Feb 6, 2015	125.20	126.00	124.40	126.00
1033	NYSE	ARR	Thu, Feb 5, 2015	125.20	125.80	124.80	125.60
1032	NYSE	ARR	Wed, Feb 4, 2015	124.40	125.60	124.00	125.20
1031	NYSE	ARR	Tue, Feb 3, 2015	123.60	126.80	123.20	125.60
1030	NYSE	ARR	Mon, Feb 2, 2015	131.20	131.60	124.00	124.40
1029	NYSE	ARR	Fri, Jan 30, 2015	133.20	134.40	132.40	132.40
1028	NYSE	ARR	Thu, Jan 29, 2015	135.20	135.60	133.60	134.40
1027	NYSE	ARR	Wed, Jan 28, 2015	135.60	136.40	134.40	135.20
1026	NYSE	ARR	Tue, Jan 27, 2015	136.40	137.20	135.20	136.00
1025	NYSE	ARR	Mon, Jan 26, 2015	135.20	137.20	134.40	137.20
1024	NYSE	ARR	Fri, Jan 23, 2015	136.00	137.20	135.60	135.60
1023	NYSE	ARR	Thu, Jan 22, 2015	134.00	138.00	133.60	137.20
1022	NYSE	ARR	Wed, Jan 21, 2015	134.80	136.00	133.20	134.80
1021	NYSE	ARR	Tue, Jan 20, 2015	139.60	140.00	135.20	136.00
1020	NYSE	ARR	Fri, Jan 16, 2015	138.00	140.00	138.00	139.20
1019	NYSE	ARR	Thu, Jan 15, 2015	137.60	139.60	137.60	138.00
1018	NYSE	ARR	Wed, Jan 14, 2015	139.20	139.20	137.20	138.00
1017	NYSE	ARR	Tue, Jan 13, 2015	142.00	142.80	139.60	140.40
1016	NYSE	ARR	Mon, Jan 12, 2015	142.00	144.00	141.60	144.00
1015	NYSE	ARR	Fri, Jan 9, 2015	145.60	146.00	141.60	142.80
1014	NYSE	ARR	Thu, Jan 8, 2015	146.00	146.40	145.20	145.60
1013	NYSE	ARR	Wed, Jan 7, 2015	146.40	146.80	145.20	146.00
1012	NYSE	ARR	Tue, Jan 6, 2015	147.20	148.40	145.20	145.60
1011	NYSE	ARR	Mon, Jan 5, 2015	148.40	148.80	146.80	146.80
1010	NYSE	ARR	Fri, Jan 2, 2015	147.60	149.60	146.00	149.20
1009	NYSE	ARR	Wed, Dec 31, 2014	148.80	150.40	147.20	147.20
1008	NYSE	ARR	Tue, Dec 30, 2014	148.00	150.40	148.00	149.60
1007	NYSE	ARR	Mon, Dec 29, 2014	146.80	150.80	146.40	149.60
1006	NYSE	ARR	Fri, Dec 26, 2014	147.20	148.00	146.40	147.60
1005	NYSE	ARR	Wed, Dec 24, 2014	146.80	148.00	146.40	147.60
1004	NYSE	ARR	Tue, Dec 23, 2014	145.20	150.00	145.20	148.00
1003	NYSE	ARR	Mon, Dec 22, 2014	150.00	152.80	150.00	151.20
1002	NYSE	ARR	Fri, Dec 19, 2014	148.00	151.60	148.00	150.00
1001	NYSE	ARR	Thu, Dec 18, 2014	146.80	148.80	146.17	148.40
1000	NYSE	ARR	Wed, Dec 17, 2014	144.40	146.40	144.40	146.40
999	NYSE	ARR	Tue, Dec 16, 2014	144.40	146.00	144.00	144.80
998	NYSE	ARR	Mon, Dec 15, 2014	146.80	147.20	144.80	146.00
997	NYSE	ARR	Fri, Dec 12, 2014	147.20	148.40	146.00	146.80
996	NYSE	ARR	Thu, Dec 11, 2014	148.00	149.60	147.60	148.80
995	NYSE	ARR	Wed, Dec 10, 2014	154.00	154.20	150.40	150.40
994	NYSE	ARR	Tue, Dec 9, 2014	150.80	154.80	150.00	154.00
993	NYSE	ARR	Mon, Dec 8, 2014	155.60	155.60	150.80	151.60
992	NYSE	ARR	Fri, Dec 5, 2014	156.80	156.80	154.80	156.00
991	NYSE	ARR	Thu, Dec 4, 2014	157.60	158.00	156.80	156.80
990	NYSE	ARR	Wed, Dec 3, 2014	158.00	158.00	157.60	158.00
989	NYSE	ARR	Tue, Dec 2, 2014	157.20	158.00	157.20	158.00
988	NYSE	ARR	Mon, Dec 1, 2014	157.20	157.60	156.80	157.20
987	NYSE	ARR	Fri, Nov 28, 2014	157.60	158.00	157.20	157.20
986	NYSE	ARR	Wed, Nov 26, 2014	158.00	158.00	156.80	157.60
985	NYSE	ARR	Tue, Nov 25, 2014	157.60	158.00	157.20	157.20
984	NYSE	ARR	Mon, Nov 24, 2014	157.60	157.60	156.80	157.60
983	NYSE	ARR	Fri, Nov 21, 2014	156.40	157.20	156.40	157.20
982	NYSE	ARR	Thu, Nov 20, 2014	156.40	156.80	156.00	156.40
981	NYSE	ARR	Wed, Nov 19, 2014	157.20	157.60	156.40	156.80
980	NYSE	ARR	Tue, Nov 18, 2014	157.20	158.00	157.20	157.20
979	NYSE	ARR	Mon, Nov 17, 2014	157.60	158.00	157.20	157.60
978	NYSE	ARR	Fri, Nov 14, 2014	157.20	158.00	157.20	157.60
977	NYSE	ARR	Thu, Nov 13, 2014	158.00	158.80	157.60	157.80
976	NYSE	ARR	Wed, Nov 12, 2014	159.60	160.00	158.40	160.00
975	NYSE	ARR	Tue, Nov 11, 2014	159.56	159.60	159.20	159.20
974	NYSE	ARR	Mon, Nov 10, 2014	158.80	159.60	158.40	159.60
973	NYSE	ARR	Fri, Nov 7, 2014	158.80	159.60	157.60	159.20
972	NYSE	ARR	Thu, Nov 6, 2014	158.80	158.80	157.60	158.40
971	NYSE	ARR	Wed, Nov 5, 2014	157.20	158.80	156.80	158.00
970	NYSE	ARR	Tue, Nov 4, 2014	158.00	158.40	156.80	157.20
969	NYSE	ARR	Mon, Nov 3, 2014	158.80	159.60	158.00	158.40
968	NYSE	ARR	Fri, Oct 31, 2014	158.40	158.80	157.60	158.40
967	NYSE	ARR	Thu, Oct 30, 2014	160.00	160.40	158.40	158.80
966	NYSE	ARR	Wed, Oct 29, 2014	162.00	162.80	159.20	160.00
965	NYSE	ARR	Tue, Oct 28, 2014	161.60	162.80	161.19	162.80
964	NYSE	ARR	Mon, Oct 27, 2014	161.60	161.60	160.40	161.60
963	NYSE	ARR	Fri, Oct 24, 2014	160.40	161.20	160.40	161.20
962	NYSE	ARR	Thu, Oct 23, 2014	160.80	161.20	160.00	160.80
961	NYSE	ARR	Wed, Oct 22, 2014	160.80	162.40	160.40	160.80
960	NYSE	ARR	Tue, Oct 21, 2014	158.80	161.20	158.80	160.80
959	NYSE	ARR	Mon, Oct 20, 2014	158.00	159.20	158.00	158.80
958	NYSE	ARR	Fri, Oct 17, 2014	159.20	162.80	157.60	158.40
957	NYSE	ARR	Thu, Oct 16, 2014	156.00	162.80	155.60	157.60
956	NYSE	ARR	Wed, Oct 15, 2014	160.00	164.00	155.40	158.00
955	NYSE	ARR	Tue, Oct 14, 2014	160.40	161.20	160.00	160.40
954	NYSE	ARR	Mon, Oct 13, 2014	159.20	164.00	159.20	160.00
953	NYSE	ARR	Fri, Oct 10, 2014	159.60	164.00	158.40	158.40
952	NYSE	ARR	Thu, Oct 9, 2014	161.60	165.60	161.60	162.40
951	NYSE	ARR	Wed, Oct 8, 2014	159.20	162.80	158.40	161.60
950	NYSE	ARR	Tue, Oct 7, 2014	156.40	159.20	156.00	159.20
949	NYSE	ARR	Mon, Oct 6, 2014	155.20	158.40	155.20	156.00
948	NYSE	ARR	Fri, Oct 3, 2014	155.60	156.00	154.80	154.80
947	NYSE	ARR	Thu, Oct 2, 2014	156.00	156.40	152.80	154.80
946	NYSE	ARR	Wed, Oct 1, 2014	153.60	156.40	153.20	155.60
945	NYSE	ARR	Tue, Sep 30, 2014	158.80	160.80	152.80	154.00
944	NYSE	ARR	Mon, Sep 29, 2014	159.60	160.80	158.00	158.80
943	NYSE	ARR	Fri, Sep 26, 2014	160.00	160.40	157.20	159.20
942	NYSE	ARR	Thu, Sep 25, 2014	161.20	162.00	159.60	160.40
941	NYSE	ARR	Wed, Sep 24, 2014	160.80	162.00	160.80	161.60
940	NYSE	ARR	Tue, Sep 23, 2014	162.00	162.40	160.80	161.20
939	NYSE	ARR	Mon, Sep 22, 2014	162.80	163.20	160.80	162.00
938	NYSE	ARR	Fri, Sep 19, 2014	162.80	163.20	162.40	162.80
937	NYSE	ARR	Thu, Sep 18, 2014	165.20	165.20	162.40	162.80
936	NYSE	ARR	Wed, Sep 17, 2014	164.80	165.60	164.40	164.80
935	NYSE	ARR	Tue, Sep 16, 2014	166.40	166.80	162.80	165.20
934	NYSE	ARR	Mon, Sep 15, 2014	167.20	167.40	166.00	166.40
933	NYSE	ARR	Fri, Sep 12, 2014	169.20	169.60	167.20	167.20
932	NYSE	ARR	Thu, Sep 11, 2014	168.80	169.60	168.00	169.60
931	NYSE	ARR	Wed, Sep 10, 2014	170.00	170.40	169.60	170.00
930	NYSE	ARR	Tue, Sep 9, 2014	170.40	170.40	169.60	170.00
929	NYSE	ARR	Mon, Sep 8, 2014	170.40	170.80	169.20	170.40
928	NYSE	ARR	Fri, Sep 5, 2014	168.40	171.20	168.40	170.00
927	NYSE	ARR	Thu, Sep 4, 2014	168.80	170.00	168.40	169.20
926	NYSE	ARR	Wed, Sep 3, 2014	169.20	172.00	168.80	168.80
925	NYSE	ARR	Tue, Sep 2, 2014	169.60	172.00	168.80	169.20
924	NYSE	ARR	Fri, Aug 29, 2014	168.80	169.20	167.60	169.20
923	NYSE	ARR	Thu, Aug 28, 2014	168.80	168.80	167.60	168.00
922	NYSE	ARR	Wed, Aug 27, 2014	168.40	168.80	168.00	168.80
921	NYSE	ARR	Tue, Aug 26, 2014	168.40	168.80	168.40	168.80
920	NYSE	ARR	Mon, Aug 25, 2014	168.80	168.80	168.00	168.40
919	NYSE	ARR	Fri, Aug 22, 2014	169.20	169.60	168.40	168.80
918	NYSE	ARR	Thu, Aug 21, 2014	168.80	169.60	168.40	169.20
917	NYSE	ARR	Wed, Aug 20, 2014	168.00	169.60	167.80	168.80
916	NYSE	ARR	Tue, Aug 19, 2014	168.80	169.60	168.00	168.00
915	NYSE	ARR	Mon, Aug 18, 2014	168.00	168.80	168.00	168.80
914	NYSE	ARR	Fri, Aug 15, 2014	168.40	168.80	168.00	168.00
913	NYSE	ARR	Thu, Aug 14, 2014	167.20	168.00	166.80	168.00
912	NYSE	ARR	Wed, Aug 13, 2014	169.60	170.00	167.20	167.20
911	NYSE	ARR	Tue, Aug 12, 2014	169.60	170.40	169.20	169.60
910	NYSE	ARR	Mon, Aug 11, 2014	169.20	170.40	168.80	170.00
909	NYSE	ARR	Fri, Aug 8, 2014	167.60	168.80	167.60	168.80
908	NYSE	ARR	Thu, Aug 7, 2014	168.80	169.60	166.80	168.00
907	NYSE	ARR	Wed, Aug 6, 2014	167.60	168.80	167.20	168.40
906	NYSE	ARR	Tue, Aug 5, 2014	167.60	167.60	166.40	167.20
905	NYSE	ARR	Mon, Aug 4, 2014	167.60	168.80	166.80	167.20
904	NYSE	ARR	Fri, Aug 1, 2014	167.60	170.00	166.80	168.00
903	NYSE	ARR	Thu, Jul 31, 2014	169.20	169.60	168.40	168.40
902	NYSE	ARR	Wed, Jul 30, 2014	170.80	171.20	168.80	169.60
901	NYSE	ARR	Tue, Jul 29, 2014	170.80	171.60	170.00	170.80
900	NYSE	ARR	Mon, Jul 28, 2014	169.60	170.80	169.60	170.40
899	NYSE	ARR	Fri, Jul 25, 2014	170.00	170.40	169.60	169.60
898	NYSE	ARR	Thu, Jul 24, 2014	170.40	170.80	170.00	170.00
897	NYSE	ARR	Wed, Jul 23, 2014	169.60	170.80	169.60	170.00
896	NYSE	ARR	Tue, Jul 22, 2014	169.60	170.00	169.20	169.60
895	NYSE	ARR	Mon, Jul 21, 2014	170.00	170.00	168.80	169.20
894	NYSE	ARR	Fri, Jul 18, 2014	169.20	170.00	168.80	169.60
893	NYSE	ARR	Thu, Jul 17, 2014	170.00	170.80	169.60	170.00
892	NYSE	ARR	Wed, Jul 16, 2014	170.40	170.80	170.00	170.00
891	NYSE	ARR	Tue, Jul 15, 2014	171.20	171.60	170.00	170.00
890	NYSE	ARR	Mon, Jul 14, 2014	170.80	172.00	170.00	170.80
889	NYSE	ARR	Fri, Jul 11, 2014	170.80	171.60	170.00	170.00
888	NYSE	ARR	Thu, Jul 10, 2014	172.40	173.60	171.80	172.80
887	NYSE	ARR	Wed, Jul 9, 2014	172.80	173.20	171.60	172.40
886	NYSE	ARR	Tue, Jul 8, 2014	172.00	173.60	171.40	172.80
885	NYSE	ARR	Mon, Jul 7, 2014	172.80	173.20	171.60	171.60
884	NYSE	ARR	Thu, Jul 3, 2014	173.60	174.00	172.40	172.80
883	NYSE	ARR	Wed, Jul 2, 2014	174.00	174.00	172.40	173.60
882	NYSE	ARR	Tue, Jul 1, 2014	173.60	175.20	173.20	174.00
881	NYSE	ARR	Mon, Jun 30, 2014	173.20	173.60	172.80	173.20
880	NYSE	ARR	Fri, Jun 27, 2014	172.00	173.20	171.80	173.20
879	NYSE	ARR	Thu, Jun 26, 2014	170.80	172.00	170.80	171.60
878	NYSE	ARR	Wed, Jun 25, 2014	171.60	171.60	170.40	170.80
877	NYSE	ARR	Tue, Jun 24, 2014	171.20	172.80	171.20	171.20
876	NYSE	ARR	Mon, Jun 23, 2014	170.40	171.60	170.20	171.20
875	NYSE	ARR	Fri, Jun 20, 2014	172.00	172.80	170.40	170.40
874	NYSE	ARR	Thu, Jun 19, 2014	171.20	172.40	170.80	172.00
873	NYSE	ARR	Wed, Jun 18, 2014	170.80	171.00	170.00	170.80
872	NYSE	ARR	Tue, Jun 17, 2014	172.40	172.80	170.80	170.80
871	NYSE	ARR	Mon, Jun 16, 2014	173.20	173.20	172.40	172.80
870	NYSE	ARR	Fri, Jun 13, 2014	173.20	173.60	170.80	173.20
869	NYSE	ARR	Thu, Jun 12, 2014	173.60	174.00	171.20	173.60
868	NYSE	ARR	Wed, Jun 11, 2014	176.80	177.20	174.00	175.60
867	NYSE	ARR	Tue, Jun 10, 2014	177.60	177.60	176.40	176.40
866	NYSE	ARR	Mon, Jun 9, 2014	177.60	178.40	176.00	177.20
865	NYSE	ARR	Fri, Jun 6, 2014	176.40	178.00	176.00	177.20
864	NYSE	ARR	Thu, Jun 5, 2014	175.20	176.00	175.20	176.00
863	NYSE	ARR	Wed, Jun 4, 2014	173.60	174.40	172.40	174.40
862	NYSE	ARR	Tue, Jun 3, 2014	174.00	174.40	172.80	173.60
861	NYSE	ARR	Mon, Jun 2, 2014	174.00	175.20	173.60	174.00
860	NYSE	ARR	Fri, May 30, 2014	172.80	174.00	172.00	174.00
859	NYSE	ARR	Thu, May 29, 2014	174.00	174.00	172.80	172.80
858	NYSE	ARR	Wed, May 28, 2014	172.40	174.00	172.40	172.80
857	NYSE	ARR	Tue, May 27, 2014	171.20	172.40	170.80	172.40
856	NYSE	ARR	Fri, May 23, 2014	170.00	171.60	170.00	171.20
855	NYSE	ARR	Thu, May 22, 2014	169.20	170.40	168.80	170.00
854	NYSE	ARR	Wed, May 21, 2014	169.60	169.60	168.40	169.20
853	NYSE	ARR	Tue, May 20, 2014	169.60	170.00	168.40	168.80
852	NYSE	ARR	Mon, May 19, 2014	168.80	170.00	168.40	170.00
851	NYSE	ARR	Fri, May 16, 2014	168.00	168.80	168.00	168.80
850	NYSE	ARR	Thu, May 15, 2014	168.00	169.60	168.00	168.40
849	NYSE	ARR	Wed, May 14, 2014	168.00	169.20	167.60	168.80
848	NYSE	ARR	Tue, May 13, 2014	168.80	169.60	168.00	168.40
847	NYSE	ARR	Mon, May 12, 2014	170.00	170.40	169.20	169.60
846	NYSE	ARR	Fri, May 9, 2014	168.80	170.40	168.80	169.60
845	NYSE	ARR	Thu, May 8, 2014	170.00	171.20	168.40	168.80
844	NYSE	ARR	Wed, May 7, 2014	168.40	170.80	168.40	170.40
843	NYSE	ARR	Tue, May 6, 2014	168.80	169.60	168.00	168.40
842	NYSE	ARR	Mon, May 5, 2014	169.60	170.00	166.40	168.40
841	NYSE	ARR	Fri, May 2, 2014	169.60	170.40	169.20	170.00
840	NYSE	ARR	Thu, May 1, 2014	170.00	170.80	168.80	170.00
839	NYSE	ARR	Wed, Apr 30, 2014	167.20	170.80	167.20	169.60
838	NYSE	ARR	Tue, Apr 29, 2014	166.40	168.00	166.00	167.60
837	NYSE	ARR	Mon, Apr 28, 2014	167.20	167.60	166.00	166.40
836	NYSE	ARR	Fri, Apr 25, 2014	168.00	168.00	166.00	166.40
835	NYSE	ARR	Thu, Apr 24, 2014	167.60	168.00	166.80	168.00
834	NYSE	ARR	Wed, Apr 23, 2014	169.20	169.60	167.20	167.60
833	NYSE	ARR	Tue, Apr 22, 2014	168.00	168.80	167.60	168.80
832	NYSE	ARR	Mon, Apr 21, 2014	166.00	169.20	166.00	168.00
831	NYSE	ARR	Thu, Apr 17, 2014	165.20	166.40	165.20	166.00
830	NYSE	ARR	Wed, Apr 16, 2014	165.60	166.40	164.80	165.20
829	NYSE	ARR	Tue, Apr 15, 2014	167.20	167.60	165.20	166.00
828	NYSE	ARR	Mon, Apr 14, 2014	166.40	168.00	166.00	167.20
827	NYSE	ARR	Fri, Apr 11, 2014	167.60	168.40	165.20	166.40
826	NYSE	ARR	Thu, Apr 10, 2014	170.00	171.60	169.60	169.60
825	NYSE	ARR	Wed, Apr 9, 2014	170.40	170.80	169.60	170.00
824	NYSE	ARR	Tue, Apr 8, 2014	168.80	170.80	168.80	170.80
823	NYSE	ARR	Mon, Apr 7, 2014	167.60	168.40	166.80	168.40
822	NYSE	ARR	Fri, Apr 4, 2014	166.80	168.00	166.40	166.80
821	NYSE	ARR	Thu, Apr 3, 2014	168.00	168.40	166.00	166.40
820	NYSE	ARR	Wed, Apr 2, 2014	166.40	168.40	166.00	167.60
819	NYSE	ARR	Tue, Apr 1, 2014	165.20	167.60	164.80	166.80
818	NYSE	ARR	Mon, Mar 31, 2014	164.80	165.60	164.40	164.80
817	NYSE	ARR	Fri, Mar 28, 2014	165.60	166.00	165.20	165.20
816	NYSE	ARR	Thu, Mar 27, 2014	164.80	165.60	164.00	164.80
815	NYSE	ARR	Wed, Mar 26, 2014	166.40	166.40	164.40	164.80
814	NYSE	ARR	Tue, Mar 25, 2014	167.60	169.00	165.60	165.60
813	NYSE	ARR	Mon, Mar 24, 2014	169.20	169.60	166.40	167.60
812	NYSE	ARR	Fri, Mar 21, 2014	165.20	170.80	164.40	170.40
811	NYSE	ARR	Thu, Mar 20, 2014	168.80	169.20	163.60	165.20
810	NYSE	ARR	Wed, Mar 19, 2014	171.20	172.00	168.80	169.20
809	NYSE	ARR	Tue, Mar 18, 2014	170.80	171.20	170.00	171.20
808	NYSE	ARR	Mon, Mar 17, 2014	172.40	172.40	170.00	170.80
807	NYSE	ARR	Fri, Mar 14, 2014	172.00	173.60	170.40	171.60
806	NYSE	ARR	Thu, Mar 13, 2014	170.00	172.40	169.60	172.40
805	NYSE	ARR	Wed, Mar 12, 2014	170.40	171.60	169.20	171.20
804	NYSE	ARR	Tue, Mar 11, 2014	171.20	172.00	169.60	170.00
803	NYSE	ARR	Mon, Mar 10, 2014	171.20	172.00	170.00	170.80
802	NYSE	ARR	Fri, Mar 7, 2014	172.00	173.20	168.80	170.40
801	NYSE	ARR	Thu, Mar 6, 2014	174.80	176.40	171.60	171.60
800	NYSE	ARR	Wed, Mar 5, 2014	173.60	174.00	172.40	173.60
799	NYSE	ARR	Tue, Mar 4, 2014	172.80	174.00	171.92	173.20
798	NYSE	ARR	Mon, Mar 3, 2014	171.20	172.80	169.20	172.40
797	NYSE	ARR	Fri, Feb 28, 2014	170.60	172.00	170.00	171.60
796	NYSE	ARR	Thu, Feb 27, 2014	172.00	172.80	170.00	170.40
795	NYSE	ARR	Wed, Feb 26, 2014	173.00	174.80	172.40	173.60
794	NYSE	ARR	Tue, Feb 25, 2014	171.60	173.20	170.40	172.80
793	NYSE	ARR	Mon, Feb 24, 2014	171.80	172.00	170.00	171.60
792	NYSE	ARR	Fri, Feb 21, 2014	172.80	172.80	170.00	170.40
791	NYSE	ARR	Thu, Feb 20, 2014	172.40	173.20	169.60	172.00
790	NYSE	ARR	Wed, Feb 19, 2014	175.20	176.00	172.40	172.40
789	NYSE	ARR	Tue, Feb 18, 2014	172.40	174.80	170.80	174.40
788	NYSE	ARR	Fri, Feb 14, 2014	171.60	172.80	170.00	172.40
787	NYSE	ARR	Thu, Feb 13, 2014	168.80	172.00	167.60	172.00
786	NYSE	ARR	Wed, Feb 12, 2014	171.20	171.60	168.80	169.20
785	NYSE	ARR	Tue, Feb 11, 2014	172.00	172.40	170.00	172.40
784	NYSE	ARR	Mon, Feb 10, 2014	170.80	172.00	169.20	171.20
783	NYSE	ARR	Fri, Feb 7, 2014	168.80	170.40	168.40	170.00
782	NYSE	ARR	Thu, Feb 6, 2014	168.40	171.00	167.60	168.40
781	NYSE	ARR	Wed, Feb 5, 2014	167.20	168.80	165.60	168.00
780	NYSE	ARR	Tue, Feb 4, 2014	165.20	167.20	164.40	167.20
779	NYSE	ARR	Mon, Feb 3, 2014	164.60	165.60	164.00	164.40
778	NYSE	ARR	Fri, Jan 31, 2014	163.60	165.60	162.40	164.40
777	NYSE	ARR	Thu, Jan 30, 2014	164.80	165.20	163.20	164.40
776	NYSE	ARR	Wed, Jan 29, 2014	164.00	164.80	162.00	163.60
775	NYSE	ARR	Tue, Jan 28, 2014	163.20	164.40	162.00	163.60
774	NYSE	ARR	Mon, Jan 27, 2014	165.00	165.60	162.00	162.80
773	NYSE	ARR	Fri, Jan 24, 2014	165.20	167.20	164.40	164.80
772	NYSE	ARR	Thu, Jan 23, 2014	163.60	165.20	163.20	164.80
771	NYSE	ARR	Wed, Jan 22, 2014	163.20	163.60	162.40	163.20
770	NYSE	ARR	Tue, Jan 21, 2014	162.40	163.20	161.60	163.20
769	NYSE	ARR	Fri, Jan 17, 2014	162.80	163.20	160.00	161.60
768	NYSE	ARR	Thu, Jan 16, 2014	162.00	162.80	161.20	162.40
767	NYSE	ARR	Wed, Jan 15, 2014	161.20	162.40	160.80	161.60
766	NYSE	ARR	Tue, Jan 14, 2014	163.20	163.60	160.80	161.60
765	NYSE	ARR	Mon, Jan 13, 2014	162.80	163.60	162.00	162.80
764	NYSE	ARR	Fri, Jan 10, 2014	164.40	165.20	162.80	164.00
763	NYSE	ARR	Thu, Jan 9, 2014	165.60	166.00	162.40	162.80
762	NYSE	ARR	Wed, Jan 8, 2014	164.40	166.00	162.80	164.80
761	NYSE	ARR	Tue, Jan 7, 2014	163.20	164.80	162.00	164.40
760	NYSE	ARR	Mon, Jan 6, 2014	162.80	165.20	162.40	163.60
759	NYSE	ARR	Fri, Jan 3, 2014	159.20	162.00	159.12	162.00
758	NYSE	ARR	Thu, Jan 2, 2014	160.00	161.20	158.80	159.20
757	NYSE	ARR	Tue, Dec 31, 2013	157.60	161.60	157.60	160.40
756	NYSE	ARR	Mon, Dec 30, 2013	158.00	159.60	156.80	157.60
755	NYSE	ARR	Fri, Dec 27, 2013	158.80	160.00	156.80	158.00
754	NYSE	ARR	Thu, Dec 26, 2013	157.60	159.20	157.60	158.00
753	NYSE	ARR	Tue, Dec 24, 2013	155.20	158.00	155.20	157.60
752	NYSE	ARR	Mon, Dec 23, 2013	153.20	158.00	151.20	155.60
751	NYSE	ARR	Fri, Dec 20, 2013	150.20	151.20	149.60	149.60
750	NYSE	ARR	Thu, Dec 19, 2013	150.60	152.00	148.80	148.80
749	NYSE	ARR	Wed, Dec 18, 2013	150.40	152.80	147.20	149.60
748	NYSE	ARR	Tue, Dec 17, 2013	146.80	149.20	146.40	148.00
747	NYSE	ARR	Mon, Dec 16, 2013	146.80	150.00	146.00	147.20
746	NYSE	ARR	Fri, Dec 13, 2013	149.60	151.60	148.80	149.20
745	NYSE	ARR	Thu, Dec 12, 2013	150.40	151.60	148.40	150.40
744	NYSE	ARR	Wed, Dec 11, 2013	152.80	155.20	151.20	152.00
743	NYSE	ARR	Tue, Dec 10, 2013	149.20	154.00	148.80	154.00
742	NYSE	ARR	Mon, Dec 9, 2013	145.80	148.80	145.60	148.80
741	NYSE	ARR	Fri, Dec 6, 2013	150.40	150.80	146.00	147.20
740	NYSE	ARR	Thu, Dec 5, 2013	150.00	151.60	149.20	150.00
739	NYSE	ARR	Wed, Dec 4, 2013	151.20	152.00	148.80	151.20
738	NYSE	ARR	Tue, Dec 3, 2013	152.40	154.40	150.80	152.40
737	NYSE	ARR	Mon, Dec 2, 2013	156.40	157.20	152.00	152.40
736	NYSE	ARR	Fri, Nov 29, 2013	156.40	158.40	156.40	156.40
735	NYSE	ARR	Wed, Nov 27, 2013	158.00	158.40	154.80	156.40
734	NYSE	ARR	Tue, Nov 26, 2013	158.00	160.00	156.80	157.60
733	NYSE	ARR	Mon, Nov 25, 2013	156.80	160.00	156.60	158.80
732	NYSE	ARR	Fri, Nov 22, 2013	157.40	157.60	156.00	156.80
731	NYSE	ARR	Thu, Nov 21, 2013	156.80	159.20	156.00	156.80
730	NYSE	ARR	Wed, Nov 20, 2013	160.00	160.40	156.80	156.80
729	NYSE	ARR	Tue, Nov 19, 2013	161.60	163.20	158.40	159.60
728	NYSE	ARR	Mon, Nov 18, 2013	164.00	164.40	161.20	161.20
727	NYSE	ARR	Fri, Nov 15, 2013	164.40	165.60	163.20	164.00
726	NYSE	ARR	Thu, Nov 14, 2013	161.20	165.60	160.80	164.80
725	NYSE	ARR	Wed, Nov 13, 2013	156.80	162.00	156.00	160.80
724	NYSE	ARR	Tue, Nov 12, 2013	157.60	158.80	157.20	158.00
723	NYSE	ARR	Mon, Nov 11, 2013	157.60	158.00	155.60	157.60
722	NYSE	ARR	Fri, Nov 8, 2013	160.80	162.00	155.54	156.80
721	NYSE	ARR	Thu, Nov 7, 2013	163.60	164.40	162.00	162.00
720	NYSE	ARR	Wed, Nov 6, 2013	162.80	165.00	162.40	163.20
719	NYSE	ARR	Tue, Nov 5, 2013	165.20	165.20	162.40	162.40
718	NYSE	ARR	Mon, Nov 4, 2013	164.80	165.20	163.20	165.20
717	NYSE	ARR	Fri, Nov 1, 2013	164.60	165.20	162.40	165.20
716	NYSE	ARR	Thu, Oct 31, 2013	162.80	164.80	160.80	164.80
715	NYSE	ARR	Wed, Oct 30, 2013	164.00	164.80	162.00	162.40
714	NYSE	ARR	Tue, Oct 29, 2013	168.80	169.20	162.00	164.00
713	NYSE	ARR	Mon, Oct 28, 2013	177.20	177.20	173.60	175.20
712	NYSE	ARR	Fri, Oct 25, 2013	178.00	178.40	175.20	176.40
711	NYSE	ARR	Thu, Oct 24, 2013	178.40	178.80	176.80	177.20
710	NYSE	ARR	Wed, Oct 23, 2013	176.80	179.20	175.20	178.00
709	NYSE	ARR	Tue, Oct 22, 2013	174.80	177.60	174.00	176.80
708	NYSE	ARR	Mon, Oct 21, 2013	175.60	175.60	172.40	173.60
707	NYSE	ARR	Fri, Oct 18, 2013	170.60	175.00	170.00	174.80
706	NYSE	ARR	Thu, Oct 17, 2013	166.80	170.80	166.80	170.00
705	NYSE	ARR	Wed, Oct 16, 2013	164.80	166.00	162.80	166.00
704	NYSE	ARR	Tue, Oct 15, 2013	166.00	166.80	164.00	164.40
703	NYSE	ARR	Mon, Oct 14, 2013	167.60	168.40	166.00	166.80
702	NYSE	ARR	Fri, Oct 11, 2013	170.00	170.80	167.60	167.60
701	NYSE	ARR	Thu, Oct 10, 2013	169.60	171.20	167.60	168.80
700	NYSE	ARR	Wed, Oct 9, 2013	168.80	170.80	168.80	170.40
699	NYSE	ARR	Tue, Oct 8, 2013	168.80	169.20	167.20	168.40
698	NYSE	ARR	Mon, Oct 7, 2013	169.20	169.60	168.40	168.80
697	NYSE	ARR	Fri, Oct 4, 2013	168.40	169.60	168.00	169.60
696	NYSE	ARR	Thu, Oct 3, 2013	169.20	170.00	167.60	168.80
695	NYSE	ARR	Wed, Oct 2, 2013	169.60	170.80	169.00	169.20
694	NYSE	ARR	Tue, Oct 1, 2013	167.60	170.00	167.60	169.60
693	NYSE	ARR	Mon, Sep 30, 2013	168.00	169.20	166.80	168.00
692	NYSE	ARR	Fri, Sep 27, 2013	168.80	170.00	168.40	168.40
691	NYSE	ARR	Thu, Sep 26, 2013	170.00	170.40	168.80	169.20
690	NYSE	ARR	Wed, Sep 25, 2013	168.00	170.40	167.20	170.00
689	NYSE	ARR	Tue, Sep 24, 2013	165.60	168.40	165.20	168.00
688	NYSE	ARR	Mon, Sep 23, 2013	162.40	167.20	162.40	165.60
687	NYSE	ARR	Fri, Sep 20, 2013	168.00	168.40	165.20	166.40
686	NYSE	ARR	Thu, Sep 19, 2013	166.80	172.00	166.40	168.40
685	NYSE	ARR	Wed, Sep 18, 2013	162.80	175.80	161.60	174.80
684	NYSE	ARR	Tue, Sep 17, 2013	161.60	164.00	160.00	163.60
683	NYSE	ARR	Mon, Sep 16, 2013	165.20	167.00	160.40	161.20
682	NYSE	ARR	Fri, Sep 13, 2013	161.60	164.00	160.80	161.60
681	NYSE	ARR	Thu, Sep 12, 2013	163.60	164.00	161.60	161.60
680	NYSE	ARR	Wed, Sep 11, 2013	167.60	168.00	166.40	166.40
679	NYSE	ARR	Tue, Sep 10, 2013	169.60	169.60	166.40	168.00
678	NYSE	ARR	Mon, Sep 9, 2013	168.80	171.20	168.00	169.20
677	NYSE	ARR	Fri, Sep 6, 2013	166.80	168.80	166.00	167.60
676	NYSE	ARR	Thu, Sep 5, 2013	165.60	166.00	162.40	164.40
675	NYSE	ARR	Wed, Sep 4, 2013	164.40	167.60	163.60	166.40
674	NYSE	ARR	Tue, Sep 3, 2013	168.40	168.80	160.40	164.40
673	NYSE	ARR	Fri, Aug 30, 2013	167.60	170.00	167.20	167.20
672	NYSE	ARR	Thu, Aug 29, 2013	165.60	168.40	164.00	167.60
671	NYSE	ARR	Wed, Aug 28, 2013	165.60	167.20	164.00	164.80
670	NYSE	ARR	Tue, Aug 27, 2013	160.00	166.40	160.00	165.60
669	NYSE	ARR	Mon, Aug 26, 2013	159.60	162.80	159.53	161.60
668	NYSE	ARR	Fri, Aug 23, 2013	154.40	159.60	153.20	159.20
667	NYSE	ARR	Thu, Aug 22, 2013	153.20	155.20	152.40	154.40
666	NYSE	ARR	Wed, Aug 21, 2013	154.00	154.40	149.60	153.60
665	NYSE	ARR	Tue, Aug 20, 2013	151.60	156.76	150.80	154.40
664	NYSE	ARR	Mon, Aug 19, 2013	164.00	164.20	150.40	151.20
663	NYSE	ARR	Fri, Aug 16, 2013	170.00	170.40	162.40	164.80
662	NYSE	ARR	Thu, Aug 15, 2013	174.00	174.80	170.40	170.80
661	NYSE	ARR	Wed, Aug 14, 2013	174.80	176.40	174.00	175.20
660	NYSE	ARR	Tue, Aug 13, 2013	178.00	178.80	174.40	175.60
659	NYSE	ARR	Mon, Aug 12, 2013	179.20	181.20	178.40	181.20
658	NYSE	ARR	Fri, Aug 9, 2013	178.80	179.40	177.60	178.40
657	NYSE	ARR	Thu, Aug 8, 2013	175.20	178.80	175.20	178.40
656	NYSE	ARR	Wed, Aug 7, 2013	176.40	177.20	174.80	175.20
655	NYSE	ARR	Tue, Aug 6, 2013	177.60	178.80	174.40	176.00
654	NYSE	ARR	Mon, Aug 5, 2013	174.80	178.40	174.40	177.60
653	NYSE	ARR	Fri, Aug 2, 2013	174.40	177.60	172.40	174.40
652	NYSE	ARR	Thu, Aug 1, 2013	179.60	179.60	173.20	173.20
651	NYSE	ARR	Wed, Jul 31, 2013	180.40	181.20	176.80	178.40
650	NYSE	ARR	Tue, Jul 30, 2013	181.60	183.20	180.40	181.60
649	NYSE	ARR	Mon, Jul 29, 2013	181.20	181.20	178.40	179.60
648	NYSE	ARR	Fri, Jul 26, 2013	178.40	180.40	178.00	180.40
647	NYSE	ARR	Thu, Jul 25, 2013	180.00	180.32	177.60	179.20
646	NYSE	ARR	Wed, Jul 24, 2013	182.80	183.40	177.60	179.60
645	NYSE	ARR	Tue, Jul 23, 2013	182.00	183.60	180.80	183.20
644	NYSE	ARR	Mon, Jul 22, 2013	181.20	182.80	180.40	181.60
643	NYSE	ARR	Fri, Jul 19, 2013	179.60	181.20	179.20	180.80
642	NYSE	ARR	Thu, Jul 18, 2013	181.20	181.20	178.40	179.20
641	NYSE	ARR	Wed, Jul 17, 2013	176.80	182.00	176.40	180.40
640	NYSE	ARR	Tue, Jul 16, 2013	179.60	181.20	176.80	178.00
639	NYSE	ARR	Mon, Jul 15, 2013	176.80	180.00	175.20	180.00
638	NYSE	ARR	Fri, Jul 12, 2013	179.60	180.80	175.20	176.00
637	NYSE	ARR	Thu, Jul 11, 2013	171.60	180.00	170.40	179.60
636	NYSE	ARR	Wed, Jul 10, 2013	175.20	175.60	168.40	172.00
635	NYSE	ARR	Tue, Jul 9, 2013	172.40	175.20	172.00	174.80
634	NYSE	ARR	Mon, Jul 8, 2013	167.60	174.20	167.60	172.00
633	NYSE	ARR	Fri, Jul 5, 2013	182.80	182.80	165.60	169.20
632	NYSE	ARR	Wed, Jul 3, 2013	187.20	187.60	180.80	184.40
631	NYSE	ARR	Tue, Jul 2, 2013	188.00	189.60	185.20	187.20
630	NYSE	ARR	Mon, Jul 1, 2013	190.40	191.60	187.20	187.60
629	NYSE	ARR	Fri, Jun 28, 2013	187.20	190.00	185.20	188.40
628	NYSE	ARR	Thu, Jun 27, 2013	183.20	187.60	182.40	186.80
627	NYSE	ARR	Wed, Jun 26, 2013	178.80	182.80	178.40	181.60
626	NYSE	ARR	Tue, Jun 25, 2013	172.80	177.60	172.80	177.60
625	NYSE	ARR	Mon, Jun 24, 2013	180.00	180.50	169.20	171.60
624	NYSE	ARR	Fri, Jun 21, 2013	181.60	185.20	178.00	182.00
623	NYSE	ARR	Thu, Jun 20, 2013	182.40	186.80	179.80	181.20
622	NYSE	ARR	Wed, Jun 19, 2013	195.60	197.20	187.60	187.60
621	NYSE	ARR	Tue, Jun 18, 2013	191.60	194.80	188.00	194.00
620	NYSE	ARR	Mon, Jun 17, 2013	195.20	195.60	189.20	190.80
619	NYSE	ARR	Fri, Jun 14, 2013	198.80	199.60	192.80	193.20
618	NYSE	ARR	Thu, Jun 13, 2013	184.00	198.00	183.60	196.80
617	NYSE	ARR	Wed, Jun 12, 2013	186.00	187.20	179.60	183.60
616	NYSE	ARR	Tue, Jun 11, 2013	192.00	194.00	189.60	190.40
615	NYSE	ARR	Mon, Jun 10, 2013	196.80	198.00	194.40	195.60
614	NYSE	ARR	Fri, Jun 7, 2013	202.40	202.40	196.00	198.00
613	NYSE	ARR	Thu, Jun 6, 2013	197.20	200.80	193.20	200.40
612	NYSE	ARR	Wed, Jun 5, 2013	200.00	200.80	196.40	198.00
611	NYSE	ARR	Tue, Jun 4, 2013	200.80	203.60	199.60	200.40
610	NYSE	ARR	Mon, Jun 3, 2013	206.40	208.00	197.60	201.20
609	NYSE	ARR	Fri, May 31, 2013	212.80	214.80	206.00	206.40
608	NYSE	ARR	Thu, May 30, 2013	211.20	215.20	210.80	213.20
607	NYSE	ARR	Wed, May 29, 2013	206.80	211.60	192.80	210.40
606	NYSE	ARR	Tue, May 28, 2013	222.80	224.00	204.00	211.20
605	NYSE	ARR	Fri, May 24, 2013	225.20	226.00	218.80	222.00
604	NYSE	ARR	Thu, May 23, 2013	225.60	226.40	220.80	225.20
603	NYSE	ARR	Wed, May 22, 2013	230.80	236.80	227.20	228.40
602	NYSE	ARR	Tue, May 21, 2013	235.20	236.40	229.60	230.40
601	NYSE	ARR	Mon, May 20, 2013	240.00	240.80	233.60	235.60
600	NYSE	ARR	Fri, May 17, 2013	239.20	242.00	236.80	240.80
599	NYSE	ARR	Thu, May 16, 2013	234.00	241.60	233.60	239.20
598	NYSE	ARR	Wed, May 15, 2013	235.20	235.60	226.40	234.00
597	NYSE	ARR	Tue, May 14, 2013	242.40	244.00	232.80	235.60
596	NYSE	ARR	Mon, May 13, 2013	249.60	250.00	240.00	241.60
595	NYSE	ARR	Fri, May 10, 2013	254.40	254.80	251.60	252.40
594	NYSE	ARR	Thu, May 9, 2013	254.80	255.60	252.80	254.00
593	NYSE	ARR	Wed, May 8, 2013	254.00	256.00	253.60	255.20
592	NYSE	ARR	Tue, May 7, 2013	253.20	254.00	252.00	254.00
591	NYSE	ARR	Mon, May 6, 2013	254.00	254.40	252.00	252.80
590	NYSE	ARR	Fri, May 3, 2013	254.40	256.00	253.20	254.40
589	NYSE	ARR	Thu, May 2, 2013	257.20	259.20	256.40	258.80
588	NYSE	ARR	Wed, May 1, 2013	259.20	259.60	256.40	256.40
587	NYSE	ARR	Tue, Apr 30, 2013	259.20	259.60	258.40	259.60
586	NYSE	ARR	Mon, Apr 29, 2013	256.80	259.20	256.40	259.20
585	NYSE	ARR	Fri, Apr 26, 2013	257.20	257.60	255.60	257.20
584	NYSE	ARR	Thu, Apr 25, 2013	257.20	258.00	256.00	257.20
583	NYSE	ARR	Wed, Apr 24, 2013	257.20	258.00	254.72	256.80
582	NYSE	ARR	Tue, Apr 23, 2013	255.60	257.20	255.20	256.80
581	NYSE	ARR	Mon, Apr 22, 2013	253.60	255.60	252.40	255.20
580	NYSE	ARR	Fri, Apr 19, 2013	251.20	253.20	249.60	252.80
579	NYSE	ARR	Thu, Apr 18, 2013	252.00	252.40	249.20	250.80
578	NYSE	ARR	Wed, Apr 17, 2013	253.20	254.80	250.40	250.80
577	NYSE	ARR	Tue, Apr 16, 2013	253.20	255.20	252.40	254.40
576	NYSE	ARR	Mon, Apr 15, 2013	256.00	256.00	252.00	252.00
575	NYSE	ARR	Fri, Apr 12, 2013	256.80	256.80	253.20	256.80
574	NYSE	ARR	Thu, Apr 11, 2013	254.00	257.20	254.00	257.20
573	NYSE	ARR	Wed, Apr 10, 2013	259.60	260.00	257.60	258.00
572	NYSE	ARR	Tue, Apr 9, 2013	260.00	260.40	258.80	259.20
571	NYSE	ARR	Mon, Apr 8, 2013	259.60	260.00	258.80	260.00
570	NYSE	ARR	Fri, Apr 5, 2013	255.60	259.60	255.20	258.80
569	NYSE	ARR	Thu, Apr 4, 2013	254.40	258.00	254.40	257.60
568	NYSE	ARR	Wed, Apr 3, 2013	254.40	256.00	254.00	254.40
567	NYSE	ARR	Tue, Apr 2, 2013	256.80	258.40	254.80	255.20
566	NYSE	ARR	Mon, Apr 1, 2013	258.80	261.60	255.20	257.60
565	NYSE	ARR	Thu, Mar 28, 2013	258.80	261.20	258.40	261.20
564	NYSE	ARR	Wed, Mar 27, 2013	255.20	258.40	255.20	257.60
563	NYSE	ARR	Tue, Mar 26, 2013	253.60	256.00	253.60	255.20
562	NYSE	ARR	Mon, Mar 25, 2013	254.00	254.80	252.00	253.60
561	NYSE	ARR	Fri, Mar 22, 2013	250.80	254.40	250.40	253.60
560	NYSE	ARR	Thu, Mar 21, 2013	251.20	253.60	250.40	250.40
559	NYSE	ARR	Wed, Mar 20, 2013	249.60	252.00	249.60	251.60
558	NYSE	ARR	Tue, Mar 19, 2013	254.80	255.60	249.60	249.60
557	NYSE	ARR	Mon, Mar 18, 2013	253.20	256.00	252.20	253.60
556	NYSE	ARR	Fri, Mar 15, 2013	250.40	255.60	246.00	254.80
555	NYSE	ARR	Thu, Mar 14, 2013	262.00	263.20	248.80	250.80
554	NYSE	ARR	Wed, Mar 13, 2013	263.60	264.40	259.60	262.40
553	NYSE	ARR	Tue, Mar 12, 2013	269.60	270.00	269.20	270.00
552	NYSE	ARR	Mon, Mar 11, 2013	269.60	270.00	269.20	270.00
551	NYSE	ARR	Fri, Mar 8, 2013	269.60	270.00	268.80	268.80
550	NYSE	ARR	Thu, Mar 7, 2013	268.00	269.20	267.20	268.80
549	NYSE	ARR	Wed, Mar 6, 2013	268.40	269.20	267.20	268.00
548	NYSE	ARR	Tue, Mar 5, 2013	268.40	268.40	267.20	268.00
547	NYSE	ARR	Mon, Mar 4, 2013	267.60	268.40	266.40	266.80
546	NYSE	ARR	Fri, Mar 1, 2013	267.20	267.60	265.60	266.40
545	NYSE	ARR	Thu, Feb 28, 2013	264.40	267.60	264.00	267.60
544	NYSE	ARR	Wed, Feb 27, 2013	263.60	265.60	262.40	265.60
543	NYSE	ARR	Tue, Feb 26, 2013	263.00	264.40	259.20	263.60
542	NYSE	ARR	Mon, Feb 25, 2013	267.20	267.60	262.40	263.20
541	NYSE	ARR	Fri, Feb 22, 2013	262.00	266.00	261.80	265.60
540	NYSE	ARR	Thu, Feb 21, 2013	261.40	262.00	258.40	260.80
539	NYSE	ARR	Wed, Feb 20, 2013	266.80	267.20	262.00	262.00
538	NYSE	ARR	Tue, Feb 19, 2013	265.60	266.40	264.80	266.00
537	NYSE	ARR	Fri, Feb 15, 2013	263.60	265.60	262.00	264.00
536	NYSE	ARR	Thu, Feb 14, 2013	269.20	270.80	264.80	268.00
535	NYSE	ARR	Wed, Feb 13, 2013	282.00	284.00	281.20	283.60
534	NYSE	ARR	Tue, Feb 12, 2013	283.60	284.60	282.40	284.40
533	NYSE	ARR	Mon, Feb 11, 2013	283.60	284.80	282.00	282.00
532	NYSE	ARR	Fri, Feb 8, 2013	285.20	285.60	281.60	281.60
531	NYSE	ARR	Thu, Feb 7, 2013	287.60	287.60	284.00	284.00
530	NYSE	ARR	Wed, Feb 6, 2013	286.40	287.20	285.60	287.20
529	NYSE	ARR	Tue, Feb 5, 2013	285.20	286.40	284.40	286.40
528	NYSE	ARR	Mon, Feb 4, 2013	284.80	286.80	284.00	284.80
527	NYSE	ARR	Fri, Feb 1, 2013	287.60	287.60	284.00	285.20
526	NYSE	ARR	Thu, Jan 31, 2013	284.80	287.60	284.00	287.20
525	NYSE	ARR	Wed, Jan 30, 2013	283.60	284.80	283.20	284.80
524	NYSE	ARR	Tue, Jan 29, 2013	280.80	283.60	280.80	283.20
523	NYSE	ARR	Mon, Jan 28, 2013	280.00	281.60	278.80	281.60
522	NYSE	ARR	Fri, Jan 25, 2013	279.60	279.60	278.40	279.60
521	NYSE	ARR	Thu, Jan 24, 2013	279.60	279.60	278.00	278.40
520	NYSE	ARR	Wed, Jan 23, 2013	280.00	280.00	278.80	279.60
519	NYSE	ARR	Tue, Jan 22, 2013	277.60	280.00	276.80	280.00
518	NYSE	ARR	Fri, Jan 18, 2013	277.20	277.60	276.00	276.80
517	NYSE	ARR	Thu, Jan 17, 2013	275.20	277.60	274.80	276.80
516	NYSE	ARR	Wed, Jan 16, 2013	274.40	275.60	274.40	274.80
515	NYSE	ARR	Tue, Jan 15, 2013	274.80	276.00	274.00	274.40
514	NYSE	ARR	Mon, Jan 14, 2013	277.20	278.40	274.00	274.80
513	NYSE	ARR	Fri, Jan 11, 2013	275.60	277.60	275.60	277.20
512	NYSE	ARR	Thu, Jan 10, 2013	279.60	280.40	278.80	279.20
511	NYSE	ARR	Wed, Jan 9, 2013	280.00	280.40	279.20	280.00
510	NYSE	ARR	Tue, Jan 8, 2013	279.60	280.40	278.80	280.00
509	NYSE	ARR	Mon, Jan 7, 2013	280.40	280.40	278.00	280.40
508	NYSE	ARR	Fri, Jan 4, 2013	275.60	280.00	275.60	280.00
507	NYSE	ARR	Thu, Jan 3, 2013	271.60	276.76	270.80	274.00
506	NYSE	ARR	Wed, Jan 2, 2013	264.40	271.60	263.60	271.20
505	NYSE	ARR	Mon, Dec 31, 2012	258.00	259.60	256.00	258.80
504	NYSE	ARR	Fri, Dec 28, 2012	260.00	260.40	258.80	258.80
503	NYSE	ARR	Thu, Dec 27, 2012	263.20	264.40	256.80	261.20
502	NYSE	ARR	Wed, Dec 26, 2012	263.60	265.60	262.80	262.80
501	NYSE	ARR	Mon, Dec 24, 2012	263.20	266.00	262.80	263.20
500	NYSE	ARR	Fri, Dec 21, 2012	260.40	266.80	259.20	266.80
499	NYSE	ARR	Thu, Dec 20, 2012	268.40	270.00	265.60	266.80
498	NYSE	ARR	Wed, Dec 19, 2012	264.00	269.60	262.80	268.00
497	NYSE	ARR	Tue, Dec 18, 2012	266.80	267.20	261.60	262.80
496	NYSE	ARR	Mon, Dec 17, 2012	264.40	266.80	263.60	265.60
495	NYSE	ARR	Fri, Dec 14, 2012	268.80	269.60	261.20	264.00
494	NYSE	ARR	Thu, Dec 13, 2012	273.60	274.40	268.00	269.20
493	NYSE	ARR	Wed, Dec 12, 2012	276.40	276.40	272.40	272.40
492	NYSE	ARR	Tue, Dec 11, 2012	282.00	282.40	278.80	280.00
491	NYSE	ARR	Mon, Dec 10, 2012	279.60	281.60	278.80	281.60
490	NYSE	ARR	Fri, Dec 7, 2012	280.80	281.20	277.20	279.20
489	NYSE	ARR	Thu, Dec 6, 2012	278.80	280.80	278.80	279.20
488	NYSE	ARR	Wed, Dec 5, 2012	281.20	281.60	278.40	278.80
487	NYSE	ARR	Tue, Dec 4, 2012	279.60	282.80	279.20	281.20
486	NYSE	ARR	Mon, Dec 3, 2012	281.20	281.20	279.20	280.40
485	NYSE	ARR	Fri, Nov 30, 2012	279.60	280.80	278.80	280.00
484	NYSE	ARR	Thu, Nov 29, 2012	276.80	280.00	275.60	278.40
483	NYSE	ARR	Wed, Nov 28, 2012	275.60	276.40	273.60	276.00
482	NYSE	ARR	Tue, Nov 27, 2012	275.60	276.80	272.40	275.20
481	NYSE	ARR	Mon, Nov 26, 2012	275.60	275.60	270.80	274.40
480	NYSE	ARR	Fri, Nov 23, 2012	267.60	270.80	267.60	270.80
479	NYSE	ARR	Wed, Nov 21, 2012	269.60	272.00	266.00	267.20
478	NYSE	ARR	Tue, Nov 20, 2012	271.60	272.80	264.00	268.40
477	NYSE	ARR	Mon, Nov 19, 2012	277.20	278.80	270.40	271.60
476	NYSE	ARR	Fri, Nov 16, 2012	264.00	274.40	262.00	270.00
475	NYSE	ARR	Thu, Nov 15, 2012	234.00	262.40	228.00	256.40
474	NYSE	ARR	Wed, Nov 14, 2012	262.40	265.20	241.60	243.60
473	NYSE	ARR	Tue, Nov 13, 2012	274.00	274.00	262.40	263.60
472	NYSE	ARR	Mon, Nov 12, 2012	280.00	280.00	277.20	278.40
471	NYSE	ARR	Fri, Nov 9, 2012	278.40	280.80	274.00	278.80
470	NYSE	ARR	Thu, Nov 8, 2012	280.00	283.60	278.40	279.20
469	NYSE	ARR	Wed, Nov 7, 2012	282.40	282.80	272.00	277.60
468	NYSE	ARR	Tue, Nov 6, 2012	287.60	287.60	283.20	284.80
467	NYSE	ARR	Mon, Nov 5, 2012	287.60	288.00	283.20	287.60
466	NYSE	ARR	Fri, Nov 2, 2012	289.60	290.00	285.20	285.60
465	NYSE	ARR	Thu, Nov 1, 2012	289.20	289.20	286.80	287.20
464	NYSE	ARR	Wed, Oct 31, 2012	282.40	288.00	282.40	288.00
463	NYSE	ARR	Fri, Oct 26, 2012	283.20	284.80	281.20	281.60
462	NYSE	ARR	Thu, Oct 25, 2012	284.40	284.80	281.20	284.40
461	NYSE	ARR	Wed, Oct 24, 2012	280.80	284.00	279.60	283.20
460	NYSE	ARR	Tue, Oct 23, 2012	281.20	282.00	278.40	280.80
459	NYSE	ARR	Mon, Oct 22, 2012	284.00	284.00	280.00	282.40
458	NYSE	ARR	Fri, Oct 19, 2012	286.40	286.40	281.20	281.60
457	NYSE	ARR	Thu, Oct 18, 2012	286.40	287.60	285.60	286.40
456	NYSE	ARR	Wed, Oct 17, 2012	280.80	286.80	280.80	285.60
455	NYSE	ARR	Tue, Oct 16, 2012	276.00	281.20	274.80	280.40
454	NYSE	ARR	Mon, Oct 15, 2012	282.40	283.20	262.80	276.00
453	NYSE	ARR	Fri, Oct 12, 2012	295.20	295.60	288.00	288.00
452	NYSE	ARR	Thu, Oct 11, 2012	296.00	298.80	293.60	294.00
451	NYSE	ARR	Wed, Oct 10, 2012	304.00	304.00	289.60	300.40
450	NYSE	ARR	Tue, Oct 9, 2012	308.00	308.40	302.00	302.40
449	NYSE	ARR	Mon, Oct 8, 2012	308.00	308.40	307.60	307.60
448	NYSE	ARR	Fri, Oct 5, 2012	307.60	308.00	307.20	308.00
447	NYSE	ARR	Thu, Oct 4, 2012	307.60	308.00	306.00	306.40
446	NYSE	ARR	Wed, Oct 3, 2012	307.20	307.60	306.00	306.80
445	NYSE	ARR	Tue, Oct 2, 2012	306.40	306.80	305.60	306.40
444	NYSE	ARR	Mon, Oct 1, 2012	306.40	307.20	305.20	305.60
443	NYSE	ARR	Fri, Sep 28, 2012	304.00	306.80	303.60	306.40
442	NYSE	ARR	Thu, Sep 27, 2012	305.60	305.60	303.20	304.80
441	NYSE	ARR	Wed, Sep 26, 2012	302.40	307.20	302.40	303.60
440	NYSE	ARR	Tue, Sep 25, 2012	304.80	306.40	302.40	302.40
439	NYSE	ARR	Mon, Sep 24, 2012	304.00	306.00	303.20	304.80
438	NYSE	ARR	Fri, Sep 21, 2012	300.00	304.00	300.00	303.20
437	NYSE	ARR	Thu, Sep 20, 2012	299.20	299.60	298.40	299.20
436	NYSE	ARR	Wed, Sep 19, 2012	298.00	300.40	297.20	299.20
435	NYSE	ARR	Tue, Sep 18, 2012	299.60	299.60	297.20	297.60
434	NYSE	ARR	Mon, Sep 17, 2012	300.80	300.80	298.80	299.20
433	NYSE	ARR	Fri, Sep 14, 2012	298.40	303.60	298.40	301.20
432	NYSE	ARR	Thu, Sep 13, 2012	299.20	302.40	298.40	300.80
431	NYSE	ARR	Wed, Sep 12, 2012	300.40	300.80	298.40	299.20
430	NYSE	ARR	Tue, Sep 11, 2012	303.20	304.40	303.20	304.40
429	NYSE	ARR	Mon, Sep 10, 2012	304.00	304.00	302.20	303.20
428	NYSE	ARR	Fri, Sep 7, 2012	303.20	304.40	302.00	302.40
427	NYSE	ARR	Thu, Sep 6, 2012	301.60	303.20	301.20	302.40
426	NYSE	ARR	Wed, Sep 5, 2012	300.40	301.60	299.60	301.60
425	NYSE	ARR	Tue, Sep 4, 2012	300.00	300.00	298.40	299.60
424	NYSE	ARR	Fri, Aug 31, 2012	299.20	299.60	296.40	298.40
423	NYSE	ARR	Thu, Aug 30, 2012	298.80	300.00	296.80	297.60
422	NYSE	ARR	Wed, Aug 29, 2012	294.40	298.40	294.40	298.00
421	NYSE	ARR	Tue, Aug 28, 2012	293.20	294.80	292.00	294.40
420	NYSE	ARR	Mon, Aug 27, 2012	293.20	293.60	292.40	292.80
419	NYSE	ARR	Fri, Aug 24, 2012	292.40	293.60	291.20	292.80
418	NYSE	ARR	Thu, Aug 23, 2012	290.00	293.20	288.60	291.60
417	NYSE	ARR	Wed, Aug 22, 2012	291.60	291.60	284.80	289.60
416	NYSE	ARR	Tue, Aug 21, 2012	294.40	294.80	290.00	290.80
415	NYSE	ARR	Mon, Aug 20, 2012	294.80	295.60	291.20	293.20
414	NYSE	ARR	Fri, Aug 17, 2012	295.20	296.40	289.60	294.80
413	NYSE	ARR	Thu, Aug 16, 2012	298.40	299.20	294.80	296.40
412	NYSE	ARR	Wed, Aug 15, 2012	298.80	300.40	298.00	299.20
411	NYSE	ARR	Tue, Aug 14, 2012	298.00	299.60	296.88	299.60
410	NYSE	ARR	Mon, Aug 13, 2012	296.80	299.20	296.80	297.60
409	NYSE	ARR	Fri, Aug 10, 2012	300.80	300.80	299.20	299.60
408	NYSE	ARR	Thu, Aug 9, 2012	298.80	299.60	298.00	299.20
407	NYSE	ARR	Wed, Aug 8, 2012	297.20	298.40	296.40	298.00
406	NYSE	ARR	Tue, Aug 7, 2012	299.20	299.60	288.40	297.60
405	NYSE	ARR	Mon, Aug 6, 2012	301.20	301.60	298.40	298.80
404	NYSE	ARR	Fri, Aug 3, 2012	298.80	301.60	297.60	299.20
403	NYSE	ARR	Thu, Aug 2, 2012	308.80	310.40	306.80	308.00
402	NYSE	ARR	Wed, Aug 1, 2012	306.00	319.20	305.60	306.00
401	NYSE	ARR	Tue, Jul 31, 2012	311.20	312.80	297.60	306.40
400	NYSE	ARR	Mon, Jul 30, 2012	307.20	312.00	307.20	310.00
399	NYSE	ARR	Fri, Jul 27, 2012	302.80	306.80	302.40	306.80
398	NYSE	ARR	Thu, Jul 26, 2012	301.60	302.80	300.80	302.00
397	NYSE	ARR	Wed, Jul 25, 2012	298.80	301.20	297.60	299.60
396	NYSE	ARR	Tue, Jul 24, 2012	298.40	299.60	296.40	297.60
395	NYSE	ARR	Mon, Jul 23, 2012	295.60	298.00	294.00	297.60
394	NYSE	ARR	Fri, Jul 20, 2012	294.40	298.00	294.00	298.00
393	NYSE	ARR	Thu, Jul 19, 2012	295.60	296.00	294.00	294.40
392	NYSE	ARR	Wed, Jul 18, 2012	295.00	295.60	294.00	294.40
391	NYSE	ARR	Tue, Jul 17, 2012	294.40	296.80	294.00	296.80
390	NYSE	ARR	Mon, Jul 16, 2012	292.00	294.00	291.60	293.20
389	NYSE	ARR	Fri, Jul 13, 2012	291.60	291.60	290.40	291.20
388	NYSE	ARR	Thu, Jul 12, 2012	289.40	290.80	288.40	289.60
387	NYSE	ARR	Wed, Jul 11, 2012	292.80	293.60	290.40	293.20
386	NYSE	ARR	Tue, Jul 10, 2012	289.60	292.00	288.80	292.00
385	NYSE	ARR	Mon, Jul 9, 2012	296.40	299.60	296.40	297.60
384	NYSE	ARR	Fri, Jul 6, 2012	292.80	296.80	292.80	295.60
383	NYSE	ARR	Thu, Jul 5, 2012	291.20	296.40	291.20	294.00
382	NYSE	ARR	Tue, Jul 3, 2012	288.80	295.20	288.80	291.20
381	NYSE	ARR	Mon, Jul 2, 2012	284.40	288.80	284.40	288.80
380	NYSE	ARR	Fri, Jun 29, 2012	283.60	284.40	282.80	284.40
379	NYSE	ARR	Thu, Jun 28, 2012	281.60	282.80	281.20	282.00
378	NYSE	ARR	Wed, Jun 27, 2012	280.80	282.00	280.40	282.00
377	NYSE	ARR	Tue, Jun 26, 2012	279.60	280.80	278.80	280.00
376	NYSE	ARR	Mon, Jun 25, 2012	279.60	280.80	278.40	278.80
375	NYSE	ARR	Fri, Jun 22, 2012	279.20	280.53	278.40	280.40
374	NYSE	ARR	Thu, Jun 21, 2012	279.20	279.60	278.00	278.40
373	NYSE	ARR	Wed, Jun 20, 2012	280.40	280.80	277.60	278.00
372	NYSE	ARR	Tue, Jun 19, 2012	278.80	280.80	278.40	280.00
371	NYSE	ARR	Mon, Jun 18, 2012	279.60	280.00	278.00	278.80
370	NYSE	ARR	Fri, Jun 15, 2012	279.60	280.00	278.40	280.00
369	NYSE	ARR	Thu, Jun 14, 2012	277.20	280.00	276.40	280.00
368	NYSE	ARR	Wed, Jun 13, 2012	276.80	278.40	276.40	276.40
367	NYSE	ARR	Tue, Jun 12, 2012	281.60	281.60	280.40	281.60
366	NYSE	ARR	Mon, Jun 11, 2012	282.00	282.40	280.00	280.00
365	NYSE	ARR	Fri, Jun 8, 2012	280.40	282.00	280.00	282.00
364	NYSE	ARR	Thu, Jun 7, 2012	281.60	282.00	278.80	279.60
363	NYSE	ARR	Wed, Jun 6, 2012	280.80	282.00	280.40	281.20
362	NYSE	ARR	Tue, Jun 5, 2012	278.80	280.80	277.98	280.80
361	NYSE	ARR	Mon, Jun 4, 2012	278.40	278.80	277.60	278.40
360	NYSE	ARR	Fri, Jun 1, 2012	277.60	279.20	277.20	277.60
359	NYSE	ARR	Thu, May 31, 2012	279.60	279.60	278.00	279.20
358	NYSE	ARR	Wed, May 30, 2012	279.20	280.00	278.00	278.40
357	NYSE	ARR	Tue, May 29, 2012	278.40	279.60	278.00	279.60
356	NYSE	ARR	Fri, May 25, 2012	276.00	278.00	275.60	278.00
355	NYSE	ARR	Thu, May 24, 2012	275.60	276.00	274.80	276.00
354	NYSE	ARR	Wed, May 23, 2012	273.20	276.00	270.80	275.60
353	NYSE	ARR	Tue, May 22, 2012	275.20	276.40	274.00	274.00
352	NYSE	ARR	Mon, May 21, 2012	270.80	274.40	269.60	274.40
351	NYSE	ARR	Fri, May 18, 2012	272.00	273.60	270.00	270.00
350	NYSE	ARR	Thu, May 17, 2012	276.00	276.00	270.00	270.80
349	NYSE	ARR	Wed, May 16, 2012	273.20	276.80	272.80	274.80
348	NYSE	ARR	Tue, May 15, 2012	276.40	276.80	272.40	272.40
347	NYSE	ARR	Mon, May 14, 2012	276.00	278.00	275.60	276.00
346	NYSE	ARR	Fri, May 11, 2012	278.40	278.80	277.20	277.60
345	NYSE	ARR	Thu, May 10, 2012	282.00	282.00	280.80	281.60
344	NYSE	ARR	Wed, May 9, 2012	280.00	282.00	280.00	280.80
343	NYSE	ARR	Tue, May 8, 2012	280.00	280.80	278.80	280.00
342	NYSE	ARR	Mon, May 7, 2012	279.60	280.00	278.80	279.60
341	NYSE	ARR	Fri, May 4, 2012	280.80	280.80	279.20	279.60
340	NYSE	ARR	Thu, May 3, 2012	280.00	281.20	279.60	280.40
339	NYSE	ARR	Wed, May 2, 2012	278.80	280.00	278.40	279.60
338	NYSE	ARR	Tue, May 1, 2012	279.20	279.60	278.40	278.80
337	NYSE	ARR	Mon, Apr 30, 2012	278.40	280.00	277.60	279.20
336	NYSE	ARR	Fri, Apr 27, 2012	277.20	278.00	276.40	278.00
335	NYSE	ARR	Thu, Apr 26, 2012	276.40	276.80	275.20	276.40
334	NYSE	ARR	Wed, Apr 25, 2012	275.60	276.80	274.40	276.40
333	NYSE	ARR	Tue, Apr 24, 2012	273.20	275.20	272.00	275.20
332	NYSE	ARR	Mon, Apr 23, 2012	270.40	273.20	270.00	272.00
331	NYSE	ARR	Fri, Apr 20, 2012	270.40	271.60	270.40	271.60
330	NYSE	ARR	Thu, Apr 19, 2012	270.00	270.40	269.20	269.20
329	NYSE	ARR	Wed, Apr 18, 2012	270.00	271.20	269.40	270.00
328	NYSE	ARR	Tue, Apr 17, 2012	271.20	271.20	268.80	270.40
327	NYSE	ARR	Mon, Apr 16, 2012	270.00	270.40	268.40	269.20
326	NYSE	ARR	Fri, Apr 13, 2012	270.40	271.60	268.40	268.80
325	NYSE	ARR	Thu, Apr 12, 2012	270.80	271.60	268.00	271.20
324	NYSE	ARR	Wed, Apr 11, 2012	272.80	274.40	272.80	274.00
323	NYSE	ARR	Tue, Apr 10, 2012	275.20	275.20	272.00	272.00
322	NYSE	ARR	Mon, Apr 9, 2012	272.00	274.00	272.00	274.00
321	NYSE	ARR	Thu, Apr 5, 2012	273.60	275.20	272.00	272.80
320	NYSE	ARR	Wed, Apr 4, 2012	274.00	274.40	273.20	273.60
319	NYSE	ARR	Tue, Apr 3, 2012	274.00	275.20	273.60	274.80
318	NYSE	ARR	Mon, Apr 2, 2012	271.20	274.00	270.00	273.20
317	NYSE	ARR	Fri, Mar 30, 2012	267.60	270.00	267.60	270.00
316	NYSE	ARR	Thu, Mar 29, 2012	266.80	267.60	265.60	267.20
315	NYSE	ARR	Wed, Mar 28, 2012	268.00	268.00	266.00	266.40
314	NYSE	ARR	Tue, Mar 27, 2012	267.60	268.00	266.80	267.60
313	NYSE	ARR	Mon, Mar 26, 2012	269.20	269.20	267.20	267.20
312	NYSE	ARR	Fri, Mar 23, 2012	266.80	267.60	266.00	267.60
311	NYSE	ARR	Thu, Mar 22, 2012	268.40	269.20	265.60	266.40
310	NYSE	ARR	Wed, Mar 21, 2012	267.60	269.20	266.00	268.40
309	NYSE	ARR	Tue, Mar 20, 2012	265.40	266.00	264.00	265.20
308	NYSE	ARR	Mon, Mar 19, 2012	267.20	267.60	265.20	266.00
307	NYSE	ARR	Fri, Mar 16, 2012	269.60	270.00	266.00	266.00
306	NYSE	ARR	Thu, Mar 15, 2012	268.40	270.80	266.80	269.60
305	NYSE	ARR	Wed, Mar 14, 2012	273.40	274.00	256.00	266.40
304	NYSE	ARR	Tue, Mar 13, 2012	273.60	274.40	272.00	274.00
303	NYSE	ARR	Mon, Mar 12, 2012	276.80	277.60	275.20	276.40
302	NYSE	ARR	Fri, Mar 9, 2012	274.80	276.80	274.40	276.00
301	NYSE	ARR	Thu, Mar 8, 2012	284.00	284.80	283.20	284.40
300	NYSE	ARR	Wed, Mar 7, 2012	282.40	285.60	282.40	285.60
299	NYSE	ARR	Tue, Mar 6, 2012	284.80	285.20	283.60	283.60
298	NYSE	ARR	Mon, Mar 5, 2012	284.00	286.00	283.20	285.20
297	NYSE	ARR	Fri, Mar 2, 2012	283.20	284.00	282.80	283.20
296	NYSE	ARR	Thu, Mar 1, 2012	282.40	283.60	280.80	283.60
295	NYSE	ARR	Wed, Feb 29, 2012	282.80	283.20	280.40	282.80
294	NYSE	ARR	Tue, Feb 28, 2012	282.80	284.00	282.40	282.40
293	NYSE	ARR	Mon, Feb 27, 2012	284.40	284.40	282.00	282.40
292	NYSE	ARR	Fri, Feb 24, 2012	284.00	284.40	283.20	284.40
291	NYSE	ARR	Thu, Feb 23, 2012	282.80	284.00	282.80	283.60
290	NYSE	ARR	Wed, Feb 22, 2012	282.75	283.60	282.00	282.80
289	NYSE	ARR	Tue, Feb 21, 2012	282.00	283.60	281.20	283.20
288	NYSE	ARR	Fri, Feb 17, 2012	280.80	281.20	280.40	280.80
287	NYSE	ARR	Thu, Feb 16, 2012	280.40	281.20	280.00	280.80
286	NYSE	ARR	Wed, Feb 15, 2012	281.60	281.60	280.40	280.80
285	NYSE	ARR	Tue, Feb 14, 2012	282.00	282.00	280.00	281.60
284	NYSE	ARR	Mon, Feb 13, 2012	280.40	282.40	280.40	281.60
283	NYSE	ARR	Fri, Feb 10, 2012	283.20	284.40	281.60	284.40
282	NYSE	ARR	Thu, Feb 9, 2012	284.00	284.00	282.80	283.60
281	NYSE	ARR	Wed, Feb 8, 2012	282.40	284.40	282.00	282.40
280	NYSE	ARR	Tue, Feb 7, 2012	281.20	282.40	280.80	281.60
279	NYSE	ARR	Mon, Feb 6, 2012	281.20	282.00	280.40	280.80
278	NYSE	ARR	Fri, Feb 3, 2012	280.00	281.60	279.60	281.20
277	NYSE	ARR	Thu, Feb 2, 2012	289.20	290.00	287.60	288.00
276	NYSE	ARR	Wed, Feb 1, 2012	288.40	290.80	286.80	287.60
275	NYSE	ARR	Tue, Jan 31, 2012	288.00	288.40	287.60	288.40
274	NYSE	ARR	Mon, Jan 30, 2012	286.40	288.00	286.40	287.60
273	NYSE	ARR	Fri, Jan 27, 2012	285.60	287.20	285.20	287.20
272	NYSE	ARR	Thu, Jan 26, 2012	284.80	286.40	283.60	285.60
271	NYSE	ARR	Wed, Jan 25, 2012	282.80	284.40	282.40	283.20
270	NYSE	ARR	Tue, Jan 24, 2012	283.20	284.00	282.40	283.20
269	NYSE	ARR	Mon, Jan 23, 2012	281.60	284.00	281.20	283.20
268	NYSE	ARR	Fri, Jan 20, 2012	281.20	281.60	280.40	281.60
267	NYSE	ARR	Thu, Jan 19, 2012	282.00	282.00	280.00	280.00
266	NYSE	ARR	Wed, Jan 18, 2012	282.80	282.80	281.20	281.60
265	NYSE	ARR	Tue, Jan 17, 2012	282.80	282.80	281.20	282.40
264	NYSE	ARR	Fri, Jan 13, 2012	282.40	282.80	281.60	282.00
263	NYSE	ARR	Thu, Jan 12, 2012	281.20	282.80	280.80	282.40
262	NYSE	ARR	Wed, Jan 11, 2012	279.60	281.60	279.60	281.20
261	NYSE	ARR	Tue, Jan 10, 2012	282.80	284.40	282.40	283.20
260	NYSE	ARR	Mon, Jan 9, 2012	288.00	288.80	287.20	288.00
259	NYSE	ARR	Fri, Jan 6, 2012	286.80	287.20	286.00	286.80
258	NYSE	ARR	Thu, Jan 5, 2012	286.00	287.20	285.20	285.60
257	NYSE	ARR	Wed, Jan 4, 2012	284.40	286.80	284.40	286.00
256	NYSE	ARR	Tue, Jan 3, 2012	283.20	286.00	282.80	285.60
255	NYSE	ARR	Fri, Dec 30, 2011	281.20	283.20	280.80	282.00
254	NYSE	ARR	Thu, Dec 29, 2011	281.60	282.00	280.40	281.20
253	NYSE	ARR	Wed, Dec 28, 2011	280.80	281.20	279.60	280.00
252	NYSE	ARR	Tue, Dec 27, 2011	278.80	280.80	278.40	279.20
251	NYSE	ARR	Fri, Dec 23, 2011	278.80	278.80	277.60	278.40
250	NYSE	ARR	Thu, Dec 22, 2011	278.80	279.20	276.80	277.60
249	NYSE	ARR	Wed, Dec 21, 2011	280.80	280.80	277.60	277.60
248	NYSE	ARR	Tue, Dec 20, 2011	278.00	280.40	275.60	280.40
247	NYSE	ARR	Mon, Dec 19, 2011	282.40	282.40	275.60	275.60
246	NYSE	ARR	Fri, Dec 16, 2011	277.60	280.80	274.00	280.80
245	NYSE	ARR	Thu, Dec 15, 2011	277.60	277.60	276.40	277.20
244	NYSE	ARR	Wed, Dec 14, 2011	276.00	276.80	273.60	276.80
243	NYSE	ARR	Tue, Dec 13, 2011	279.20	279.20	274.80	276.40
242	NYSE	ARR	Mon, Dec 12, 2011	282.40	284.00	281.31	282.80
241	NYSE	ARR	Fri, Dec 9, 2011	279.20	284.00	279.20	284.00
240	NYSE	ARR	Thu, Dec 8, 2011	278.00	280.00	277.20	280.00
239	NYSE	ARR	Wed, Dec 7, 2011	287.60	287.60	285.20	286.80
238	NYSE	ARR	Tue, Dec 6, 2011	285.20	286.80	284.40	286.80
237	NYSE	ARR	Mon, Dec 5, 2011	285.20	286.40	284.40	285.20
236	NYSE	ARR	Fri, Dec 2, 2011	285.60	285.60	283.20	284.00
235	NYSE	ARR	Thu, Dec 1, 2011	285.60	286.00	281.60	284.00
234	NYSE	ARR	Wed, Nov 30, 2011	284.40	285.60	282.00	285.60
233	NYSE	ARR	Tue, Nov 29, 2011	282.40	282.80	278.80	282.00
232	NYSE	ARR	Mon, Nov 28, 2011	280.00	282.00	278.00	281.60
231	NYSE	ARR	Fri, Nov 25, 2011	276.00	279.20	276.00	276.00
230	NYSE	ARR	Wed, Nov 23, 2011	279.20	279.20	276.00	276.00
229	NYSE	ARR	Tue, Nov 22, 2011	276.00	280.40	275.20	279.20
228	NYSE	ARR	Mon, Nov 21, 2011	276.80	277.60	274.00	276.00
227	NYSE	ARR	Fri, Nov 18, 2011	278.00	280.00	277.20	279.20
226	NYSE	ARR	Thu, Nov 17, 2011	278.80	280.00	276.00	277.20
225	NYSE	ARR	Wed, Nov 16, 2011	276.00	283.20	276.00	279.20
224	NYSE	ARR	Tue, Nov 15, 2011	275.20	278.00	274.80	277.60
223	NYSE	ARR	Mon, Nov 14, 2011	276.80	278.40	274.00	274.80
222	NYSE	ARR	Fri, Nov 11, 2011	280.00	280.00	273.60	278.40
221	NYSE	ARR	Thu, Nov 10, 2011	282.40	283.20	278.40	279.60
220	NYSE	ARR	Wed, Nov 9, 2011	286.80	290.00	285.20	285.20
219	NYSE	ARR	Tue, Nov 8, 2011	290.40	291.60	287.20	287.60
218	NYSE	ARR	Mon, Nov 7, 2011	288.40	290.00	287.20	289.60
217	NYSE	ARR	Fri, Nov 4, 2011	286.80	288.00	284.00	287.20
216	NYSE	ARR	Thu, Nov 3, 2011	288.80	289.60	284.00	286.00
215	NYSE	ARR	Wed, Nov 2, 2011	288.00	290.80	285.60	290.80
214	NYSE	ARR	Tue, Nov 1, 2011	281.60	287.60	281.20	284.00
213	NYSE	ARR	Mon, Oct 31, 2011	288.00	292.80	285.60	286.00
212	NYSE	ARR	Fri, Oct 28, 2011	284.40	290.00	284.00	289.20
211	NYSE	ARR	Thu, Oct 27, 2011	282.80	285.60	280.80	282.40
210	NYSE	ARR	Wed, Oct 26, 2011	277.20	280.80	276.80	280.00
209	NYSE	ARR	Tue, Oct 25, 2011	279.20	279.60	271.60	276.00
208	NYSE	ARR	Mon, Oct 24, 2011	270.00	279.20	269.20	279.20
207	NYSE	ARR	Fri, Oct 21, 2011	272.00	273.20	270.00	271.20
206	NYSE	ARR	Thu, Oct 20, 2011	270.00	272.00	266.80	272.00
205	NYSE	ARR	Wed, Oct 19, 2011	272.40	272.40	269.60	269.60
204	NYSE	ARR	Tue, Oct 18, 2011	271.60	272.80	268.40	272.00
203	NYSE	ARR	Mon, Oct 17, 2011	270.80	273.60	268.40	272.00
202	NYSE	ARR	Fri, Oct 14, 2011	272.40	273.60	269.60	272.40
201	NYSE	ARR	Thu, Oct 13, 2011	272.00	273.60	269.60	271.60
200	NYSE	ARR	Wed, Oct 12, 2011	275.60	276.00	269.20	273.60
199	NYSE	ARR	Tue, Oct 11, 2011	282.00	282.40	278.40	280.40
198	NYSE	ARR	Mon, Oct 10, 2011	277.80	283.60	274.80	283.60
197	NYSE	ARR	Fri, Oct 7, 2011	281.20	283.20	266.40	273.60
196	NYSE	ARR	Thu, Oct 6, 2011	264.80	279.20	264.40	279.20
195	NYSE	ARR	Wed, Oct 5, 2011	255.20	262.80	250.00	260.40
194	NYSE	ARR	Tue, Oct 4, 2011	223.60	249.60	216.00	248.80
193	NYSE	ARR	Mon, Oct 3, 2011	272.00	272.00	216.80	236.40
192	NYSE	ARR	Fri, Sep 30, 2011	273.20	274.00	270.80	272.00
191	NYSE	ARR	Thu, Sep 29, 2011	276.40	278.00	270.00	272.80
190	NYSE	ARR	Wed, Sep 28, 2011	275.60	279.60	271.20	271.20
189	NYSE	ARR	Tue, Sep 27, 2011	275.60	278.00	272.80	274.00
188	NYSE	ARR	Mon, Sep 26, 2011	274.80	275.20	270.00	271.60
187	NYSE	ARR	Fri, Sep 23, 2011	273.20	277.20	268.40	269.20
186	NYSE	ARR	Thu, Sep 22, 2011	278.40	280.00	272.00	274.40
185	NYSE	ARR	Wed, Sep 21, 2011	287.20	288.60	280.80	280.80
184	NYSE	ARR	Tue, Sep 20, 2011	290.80	290.80	286.80	286.80
183	NYSE	ARR	Mon, Sep 19, 2011	288.80	290.80	287.60	288.00
182	NYSE	ARR	Fri, Sep 16, 2011	293.60	293.60	290.00	290.40
181	NYSE	ARR	Thu, Sep 15, 2011	292.00	292.80	291.20	292.40
180	NYSE	ARR	Wed, Sep 14, 2011	292.00	293.20	291.20	292.00
179	NYSE	ARR	Tue, Sep 13, 2011	293.20	294.80	289.20	292.00
178	NYSE	ARR	Mon, Sep 12, 2011	297.20	299.60	296.00	297.60
177	NYSE	ARR	Fri, Sep 9, 2011	296.00	298.80	296.00	297.20
176	NYSE	ARR	Thu, Sep 8, 2011	297.20	298.00	295.60	296.40
175	NYSE	ARR	Wed, Sep 7, 2011	296.00	296.80	292.50	295.20
174	NYSE	ARR	Tue, Sep 6, 2011	288.40	294.80	287.20	294.40
173	NYSE	ARR	Fri, Sep 2, 2011	291.20	292.40	288.40	292.00
172	NYSE	ARR	Thu, Sep 1, 2011	298.00	298.40	292.00	294.00
171	NYSE	ARR	Wed, Aug 31, 2011	299.20	300.80	295.60	299.60
170	NYSE	ARR	Tue, Aug 30, 2011	296.40	299.60	295.20	298.40
169	NYSE	ARR	Mon, Aug 29, 2011	296.80	298.40	294.80	297.20
168	NYSE	ARR	Fri, Aug 26, 2011	290.80	295.20	287.20	293.20
167	NYSE	ARR	Thu, Aug 25, 2011	299.20	299.60	290.00	290.00
166	NYSE	ARR	Wed, Aug 24, 2011	301.20	301.60	296.00	298.80
165	NYSE	ARR	Tue, Aug 23, 2011	298.40	302.00	296.00	302.00
164	NYSE	ARR	Mon, Aug 22, 2011	298.80	299.60	295.20	296.80
163	NYSE	ARR	Fri, Aug 19, 2011	294.80	302.00	294.80	296.40
162	NYSE	ARR	Thu, Aug 18, 2011	298.80	302.00	295.60	297.60
161	NYSE	ARR	Wed, Aug 17, 2011	300.80	303.20	300.40	301.60
160	NYSE	ARR	Tue, Aug 16, 2011	300.00	302.00	298.80	300.40
159	NYSE	ARR	Mon, Aug 15, 2011	301.20	304.80	300.40	302.40
158	NYSE	ARR	Fri, Aug 12, 2011	302.00	302.80	298.00	300.40
157	NYSE	ARR	Thu, Aug 11, 2011	295.20	303.60	295.20	302.40
156	NYSE	ARR	Wed, Aug 10, 2011	300.00	304.00	297.20	298.40
155	NYSE	ARR	Tue, Aug 9, 2011	285.20	303.20	285.20	303.20
154	NYSE	ARR	Mon, Aug 8, 2011	281.20	292.80	280.40	281.60
153	NYSE	ARR	Fri, Aug 5, 2011	294.40	299.20	284.40	296.00
152	NYSE	ARR	Thu, Aug 4, 2011	302.80	304.00	292.40	292.40
151	NYSE	ARR	Wed, Aug 3, 2011	301.60	304.00	298.80	304.00
150	NYSE	ARR	Tue, Aug 2, 2011	301.20	302.80	300.00	300.40
149	NYSE	ARR	Mon, Aug 1, 2011	301.60	302.80	296.00	301.20
148	NYSE	ARR	Fri, Jul 29, 2011	290.00	291.20	272.00	289.60
147	NYSE	ARR	Thu, Jul 28, 2011	291.20	294.80	289.20	292.00
146	NYSE	ARR	Wed, Jul 27, 2011	292.80	294.80	289.20	289.60
145	NYSE	ARR	Tue, Jul 26, 2011	297.60	297.60	292.40	295.60
144	NYSE	ARR	Mon, Jul 25, 2011	299.20	300.00	296.00	297.20
143	NYSE	ARR	Fri, Jul 22, 2011	302.00	303.20	300.80	302.80
142	NYSE	ARR	Thu, Jul 21, 2011	301.60	302.80	300.00	300.80
141	NYSE	ARR	Wed, Jul 20, 2011	299.60	302.40	298.40	301.60
140	NYSE	ARR	Tue, Jul 19, 2011	294.80	299.20	294.80	298.80
139	NYSE	ARR	Mon, Jul 18, 2011	295.20	296.00	292.00	293.60
138	NYSE	ARR	Fri, Jul 15, 2011	295.60	298.00	295.60	296.00
137	NYSE	ARR	Thu, Jul 14, 2011	299.60	299.60	295.20	295.20
136	NYSE	ARR	Wed, Jul 13, 2011	300.00	301.20	298.00	299.60
135	NYSE	ARR	Tue, Jul 12, 2011	305.20	307.20	302.80	303.60
134	NYSE	ARR	Mon, Jul 11, 2011	306.80	308.20	305.60	306.40
133	NYSE	ARR	Fri, Jul 8, 2011	305.60	307.60	304.00	306.80
132	NYSE	ARR	Thu, Jul 7, 2011	304.40	306.80	304.40	305.20
131	NYSE	ARR	Wed, Jul 6, 2011	300.00	304.40	300.00	304.00
130	NYSE	ARR	Tue, Jul 5, 2011	296.80	300.40	296.40	300.00
129	NYSE	ARR	Fri, Jul 1, 2011	294.40	297.60	293.20	296.40
128	NYSE	ARR	Thu, Jun 30, 2011	294.80	295.20	293.60	294.00
127	NYSE	ARR	Wed, Jun 29, 2011	295.20	296.40	294.00	294.80
126	NYSE	ARR	Tue, Jun 28, 2011	294.40	295.20	292.00	294.40
125	NYSE	ARR	Mon, Jun 27, 2011	292.80	294.80	291.60	294.40
124	NYSE	ARR	Fri, Jun 24, 2011	296.00	296.00	290.00	291.20
123	NYSE	ARR	Thu, Jun 23, 2011	297.60	298.40	294.00	295.20
122	NYSE	ARR	Wed, Jun 22, 2011	296.80	299.60	291.20	298.00
121	NYSE	ARR	Tue, Jun 21, 2011	300.40	300.40	293.60	296.00
120	NYSE	ARR	Mon, Jun 20, 2011	298.80	299.20	296.80	298.80
119	NYSE	ARR	Fri, Jun 17, 2011	302.40	303.20	297.60	298.80
118	NYSE	ARR	Thu, Jun 16, 2011	305.20	305.60	300.40	303.60
117	NYSE	ARR	Wed, Jun 15, 2011	306.00	306.00	303.60	305.20
116	NYSE	ARR	Tue, Jun 14, 2011	305.20	306.00	302.80	306.00
115	NYSE	ARR	Mon, Jun 13, 2011	304.80	306.00	300.00	303.60
114	NYSE	ARR	Fri, Jun 10, 2011	310.80	310.80	305.20	308.00
113	NYSE	ARR	Thu, Jun 9, 2011	310.00	311.20	307.60	310.80
112	NYSE	ARR	Wed, Jun 8, 2011	306.00	310.00	305.20	310.00
111	NYSE	ARR	Tue, Jun 7, 2011	303.20	306.40	302.00	305.60
110	NYSE	ARR	Mon, Jun 6, 2011	303.60	304.00	302.00	302.80
109	NYSE	ARR	Fri, Jun 3, 2011	300.80	304.00	300.40	302.40
108	NYSE	ARR	Thu, Jun 2, 2011	300.00	304.00	296.40	304.00
107	NYSE	ARR	Wed, Jun 1, 2011	295.20	300.00	292.80	298.00
106	NYSE	ARR	Tue, May 31, 2011	308.00	309.20	305.60	305.60
105	NYSE	ARR	Fri, May 27, 2011	305.60	307.60	304.80	307.60
104	NYSE	ARR	Thu, May 26, 2011	302.40	307.20	302.00	305.60
103	NYSE	ARR	Wed, May 25, 2011	302.40	304.40	301.60	301.60
102	NYSE	ARR	Tue, May 24, 2011	304.80	305.60	302.00	302.40
101	NYSE	ARR	Mon, May 23, 2011	304.80	306.80	303.20	303.20
100	NYSE	ARR	Fri, May 20, 2011	305.20	307.20	304.40	306.80
99	NYSE	ARR	Thu, May 19, 2011	304.80	305.60	303.20	305.60
98	NYSE	ARR	Wed, May 18, 2011	304.40	304.80	302.40	304.80
97	NYSE	ARR	Tue, May 17, 2011	303.20	304.80	301.60	302.80
96	NYSE	ARR	Mon, May 16, 2011	304.40	304.80	301.60	302.40
95	NYSE	ARR	Fri, May 13, 2011	304.40	306.00	301.20	303.60
94	NYSE	ARR	Thu, May 12, 2011	304.80	307.60	302.00	303.20
93	NYSE	ARR	Wed, May 11, 2011	303.20	305.60	301.20	304.80
92	NYSE	ARR	Tue, May 10, 2011	307.20	307.60	304.80	306.40
91	NYSE	ARR	Mon, May 9, 2011	304.00	306.00	302.00	306.00
90	NYSE	ARR	Fri, May 6, 2011	305.20	305.20	299.60	303.60
89	NYSE	ARR	Thu, May 5, 2011	304.80	305.60	302.00	303.20
88	NYSE	ARR	Wed, May 4, 2011	298.40	304.00	297.60	303.20
87	NYSE	ARR	Tue, May 3, 2011	299.60	300.80	298.40	300.00
86	NYSE	ARR	Mon, May 2, 2011	299.20	299.80	298.00	298.40
85	NYSE	ARR	Fri, Apr 29, 2011	297.20	297.60	296.40	297.20
84	NYSE	ARR	Thu, Apr 28, 2011	298.00	298.80	296.00	296.00
83	NYSE	ARR	Wed, Apr 27, 2011	295.60	297.60	295.60	297.20
82	NYSE	ARR	Tue, Apr 26, 2011	295.20	296.00	294.40	295.60
81	NYSE	ARR	Mon, Apr 25, 2011	295.60	296.00	293.20	294.80
80	NYSE	ARR	Thu, Apr 21, 2011	293.20	295.60	292.40	294.80
79	NYSE	ARR	Wed, Apr 20, 2011	291.20	293.60	290.40	292.00
78	NYSE	ARR	Tue, Apr 19, 2011	290.00	291.60	288.80	290.80
77	NYSE	ARR	Mon, Apr 18, 2011	289.20	290.00	288.00	290.00
76	NYSE	ARR	Fri, Apr 15, 2011	288.40	289.60	287.60	289.60
75	NYSE	ARR	Thu, Apr 14, 2011	286.80	289.20	285.20	286.80
74	NYSE	ARR	Wed, Apr 13, 2011	286.00	287.60	284.00	286.00
73	NYSE	ARR	Tue, Apr 12, 2011	291.60	291.60	287.20	290.40
72	NYSE	ARR	Mon, Apr 11, 2011	288.80	291.60	288.00	290.00
71	NYSE	ARR	Fri, Apr 8, 2011	291.60	293.20	286.00	286.40
70	NYSE	ARR	Thu, Apr 7, 2011	306.40	310.00	306.00	306.40
69	NYSE	ARR	Wed, Apr 6, 2011	310.80	312.00	306.00	306.00
68	NYSE	ARR	Tue, Apr 5, 2011	310.80	310.80	307.20	308.40
67	NYSE	ARR	Mon, Apr 4, 2011	309.20	309.60	306.80	309.20
66	NYSE	ARR	Fri, Apr 1, 2011	304.80	306.80	303.24	306.80
65	NYSE	ARR	Thu, Mar 31, 2011	302.00	304.00	300.40	302.80
64	NYSE	ARR	Wed, Mar 30, 2011	301.20	302.00	300.00	301.60
63	NYSE	ARR	Tue, Mar 29, 2011	300.00	301.60	299.20	299.20
62	NYSE	ARR	Mon, Mar 28, 2011	298.80	300.00	297.60	299.60
61	NYSE	ARR	Fri, Mar 25, 2011	301.20	301.20	296.40	297.20
60	NYSE	ARR	Thu, Mar 24, 2011	299.60	300.40	297.60	299.60
59	NYSE	ARR	Wed, Mar 23, 2011	297.60	300.00	292.00	297.60
58	NYSE	ARR	Tue, Mar 22, 2011	296.80	298.40	295.20	297.60
57	NYSE	ARR	Mon, Mar 21, 2011	293.60	297.20	292.80	295.60
56	NYSE	ARR	Fri, Mar 18, 2011	295.20	295.20	290.00	290.40
55	NYSE	ARR	Thu, Mar 17, 2011	291.60	295.20	290.00	293.20
54	NYSE	ARR	Wed, Mar 16, 2011	292.80	294.00	288.80	290.00
53	NYSE	ARR	Tue, Mar 15, 2011	291.20	293.20	288.80	292.00
52	NYSE	ARR	Mon, Mar 14, 2011	294.40	296.00	292.00	293.20
51	NYSE	ARR	Fri, Mar 11, 2011	297.20	297.20	291.20	295.20
50	NYSE	ARR	Thu, Mar 10, 2011	300.00	302.40	296.00	300.80
49	NYSE	ARR	Wed, Mar 9, 2011	299.20	301.20	298.40	300.80
48	NYSE	ARR	Tue, Mar 8, 2011	298.80	300.00	298.00	298.40
47	NYSE	ARR	Mon, Mar 7, 2011	296.80	298.80	296.80	297.60
46	NYSE	ARR	Fri, Mar 4, 2011	297.20	298.00	295.20	296.00
45	NYSE	ARR	Thu, Mar 3, 2011	298.40	298.40	296.00	296.40
44	NYSE	ARR	Wed, Mar 2, 2011	297.20	298.00	295.20	296.80
43	NYSE	ARR	Tue, Mar 1, 2011	297.60	298.00	294.00	296.00
42	NYSE	ARR	Mon, Feb 28, 2011	293.20	298.00	290.80	295.20
41	NYSE	ARR	Fri, Feb 25, 2011	288.80	292.96	287.20	291.60
40	NYSE	ARR	Thu, Feb 24, 2011	284.80	288.40	284.40	286.40
39	NYSE	ARR	Wed, Feb 23, 2011	289.20	289.60	285.20	285.60
38	NYSE	ARR	Tue, Feb 22, 2011	292.80	292.80	288.00	288.80
37	NYSE	ARR	Fri, Feb 18, 2011	289.60	292.00	288.40	292.00
36	NYSE	ARR	Thu, Feb 17, 2011	288.80	291.60	286.40	290.40
35	NYSE	ARR	Wed, Feb 16, 2011	294.00	294.00	277.60	287.60
34	NYSE	ARR	Tue, Feb 15, 2011	297.20	297.60	292.40	293.20
33	NYSE	ARR	Mon, Feb 14, 2011	299.60	301.20	292.80	298.00
32	NYSE	ARR	Fri, Feb 11, 2011	301.60	303.20	295.20	300.80
31	NYSE	ARR	Thu, Feb 10, 2011	306.80	307.20	304.00	304.00
30	NYSE	ARR	Wed, Feb 9, 2011	308.00	309.60	304.80	305.20
29	NYSE	ARR	Tue, Feb 8, 2011	305.60	308.00	304.72	308.00
28	NYSE	ARR	Mon, Feb 7, 2011	306.00	306.00	304.40	306.00
27	NYSE	ARR	Fri, Feb 4, 2011	303.60	306.00	303.60	304.40
26	NYSE	ARR	Thu, Feb 3, 2011	305.20	305.60	302.80	303.60
25	NYSE	ARR	Wed, Feb 2, 2011	315.60	319.60	314.00	314.40
24	NYSE	ARR	Tue, Feb 1, 2011	312.80	318.00	312.80	316.80
23	NYSE	ARR	Mon, Jan 31, 2011	314.80	314.80	312.00	312.80
22	NYSE	ARR	Fri, Jan 28, 2011	312.00	313.60	311.20	312.80
21	NYSE	ARR	Thu, Jan 27, 2011	311.20	312.36	308.80	310.80
20	NYSE	ARR	Wed, Jan 26, 2011	307.20	310.00	306.00	310.00
19	NYSE	ARR	Tue, Jan 25, 2011	308.00	308.00	304.80	305.96
18	NYSE	ARR	Mon, Jan 24, 2011	305.20	308.00	304.40	307.20
17	NYSE	ARR	Fri, Jan 21, 2011	302.40	306.00	301.60	303.20
16	NYSE	ARR	Thu, Jan 20, 2011	316.40	318.00	307.60	309.20
15	NYSE	ARR	Wed, Jan 19, 2011	320.80	320.80	316.00	317.60
14	NYSE	ARR	Tue, Jan 18, 2011	321.20	321.20	318.80	320.40
13	NYSE	ARR	Fri, Jan 14, 2011	320.00	322.00	318.80	320.00
12	NYSE	ARR	Thu, Jan 13, 2011	321.20	322.00	318.80	318.80
11	NYSE	ARR	Wed, Jan 12, 2011	321.20	323.60	318.80	322.80
10	NYSE	ARR	Tue, Jan 11, 2011	324.80	324.80	321.20	323.20
9	NYSE	ARR	Mon, Jan 10, 2011	322.00	325.60	321.60	322.00
8	NYSE	ARR	Fri, Jan 7, 2011	321.60	322.00	318.00	320.40
7	NYSE	ARR	Thu, Jan 6, 2011	317.60	321.20	317.20	321.20
6	NYSE	ARR	Wed, Jan 5, 2011	318.00	318.00	316.00	316.80
5	NYSE	ARR	Tue, Jan 4, 2011	314.00	317.60	314.00	317.20
4	NYSE	ARR	Mon, Jan 3, 2011	314.00	314.00	311.20	314.00
3	NYSE	ARR	Fri, Dec 31, 2010	309.56	314.00	308.80	312.40
2	NYSE	ARR	Thu, Dec 30, 2010	306.80	310.00	306.40	309.60
1	NYSE	ARR	Wed, Dec 29, 2010	309.20	309.60	306.80	308.00
#	Exchange	Symbol	Date	Open	High	Low	Close

ARMOUR Residential REIT Inc NYSE:ARR 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