Blackrock Enhanced Global Dividend Trust NYSE:BOE Historical Prices

Below are the 4727 trading days of historical prices for BOE.

#	Exchange	Symbol	Date	Open	High	Low	Close
4727	NYSE	BOE	Thu, Mar 7, 2024	10.37	10.43	10.35	10.41
4726	NYSE	BOE	Wed, Mar 6, 2024	10.31	10.35	10.29	10.31
4725	NYSE	BOE	Tue, Mar 5, 2024	10.30	10.36	10.24	10.24
4724	NYSE	BOE	Mon, Mar 4, 2024	10.28	10.32	10.25	10.30
4723	NYSE	BOE	Fri, Mar 1, 2024	10.23	10.28	10.18	10.28
4722	NYSE	BOE	Thu, Feb 29, 2024	10.23	10.28	10.18	10.21
4721	NYSE	BOE	Wed, Feb 28, 2024	10.22	10.22	10.13	10.15
4720	NYSE	BOE	Tue, Feb 27, 2024	10.20	10.24	10.19	10.19
4719	NYSE	BOE	Mon, Feb 26, 2024	10.25	10.27	10.21	10.22
4718	NYSE	BOE	Fri, Feb 23, 2024	10.25	10.28	10.24	10.24
4717	NYSE	BOE	Thu, Feb 22, 2024	10.12	10.24	10.12	10.21
4716	NYSE	BOE	Wed, Feb 21, 2024	10.04	10.09	10.01	10.05
4715	NYSE	BOE	Tue, Feb 20, 2024	10.06	10.10	10.01	10.03
4714	NYSE	BOE	Fri, Feb 16, 2024	10.13	10.15	10.08	10.08
4713	NYSE	BOE	Thu, Feb 15, 2024	10.11	10.15	10.10	10.13
4712	NYSE	BOE	Wed, Feb 14, 2024	10.11	10.16	10.08	10.12
4711	NYSE	BOE	Tue, Feb 13, 2024	10.16	10.16	10.06	10.05
4710	NYSE	BOE	Mon, Feb 12, 2024	10.23	10.25	10.20	10.24
4709	NYSE	BOE	Fri, Feb 9, 2024	10.19	10.21	10.18	10.20
4708	NYSE	BOE	Thu, Feb 8, 2024	10.18	10.19	10.15	10.18
4707	NYSE	BOE	Wed, Feb 7, 2024	10.11	10.18	10.11	10.16
4706	NYSE	BOE	Tue, Feb 6, 2024	10.10	10.11	10.04	10.06
4705	NYSE	BOE	Mon, Feb 5, 2024	10.06	10.06	9.94	10.04
4704	NYSE	BOE	Fri, Feb 2, 2024	10.07	10.10	9.98	10.06
4703	NYSE	BOE	Thu, Feb 1, 2024	9.99	10.10	9.99	10.07
4702	NYSE	BOE	Wed, Jan 31, 2024	10.06	10.07	9.92	9.97
4701	NYSE	BOE	Tue, Jan 30, 2024	10.05	10.07	9.99	10.06
4700	NYSE	BOE	Mon, Jan 29, 2024	9.99	10.08	9.97	10.08
4699	NYSE	BOE	Fri, Jan 26, 2024	9.95	10.00	9.94	9.97
4698	NYSE	BOE	Thu, Jan 25, 2024	10.01	10.01	9.91	9.92
4697	NYSE	BOE	Wed, Jan 24, 2024	10.02	10.03	9.96	9.98
4696	NYSE	BOE	Tue, Jan 23, 2024	9.95	9.98	9.91	9.93
4695	NYSE	BOE	Mon, Jan 22, 2024	10.01	10.03	9.96	9.96
4694	NYSE	BOE	Fri, Jan 19, 2024	9.97	10.01	9.90	9.99
4693	NYSE	BOE	Thu, Jan 18, 2024	9.91	9.95	9.87	9.92
4692	NYSE	BOE	Wed, Jan 17, 2024	9.84	9.89	9.84	9.87
4691	NYSE	BOE	Tue, Jan 16, 2024	10.03	10.06	9.90	9.92
4690	NYSE	BOE	Fri, Jan 12, 2024	9.96	10.04	9.94	10.01
4689	NYSE	BOE	Thu, Jan 11, 2024	10.00	10.03	9.95	9.96
4688	NYSE	BOE	Wed, Jan 10, 2024	10.00	10.11	10.00	10.04
4687	NYSE	BOE	Tue, Jan 9, 2024	10.00	10.04	9.96	10.02
4686	NYSE	BOE	Mon, Jan 8, 2024	9.96	10.04	9.91	10.04
4685	NYSE	BOE	Fri, Jan 5, 2024	9.83	9.92	9.83	9.90
4684	NYSE	BOE	Thu, Jan 4, 2024	9.77	9.88	9.77	9.85
4683	NYSE	BOE	Wed, Jan 3, 2024	9.87	9.87	9.80	9.81
4682	NYSE	BOE	Tue, Jan 2, 2024	9.93	9.94	9.84	9.89
4681	NYSE	BOE	Fri, Dec 29, 2023	9.93	10.03	9.90	9.92
4680	NYSE	BOE	Thu, Dec 28, 2023	10.06	10.10	10.00	10.02
4679	NYSE	BOE	Wed, Dec 27, 2023	10.04	10.08	10.03	10.08
4678	NYSE	BOE	Tue, Dec 26, 2023	10.08	10.08	10.03	10.06
4677	NYSE	BOE	Fri, Dec 22, 2023	10.05	10.12	10.03	10.06
4676	NYSE	BOE	Thu, Dec 21, 2023	9.93	10.01	9.93	10.00
4675	NYSE	BOE	Wed, Dec 20, 2023	10.03	10.07	9.91	9.92
4674	NYSE	BOE	Tue, Dec 19, 2023	10.06	10.09	10.01	10.04
4673	NYSE	BOE	Mon, Dec 18, 2023	9.98	10.06	9.94	10.02
4672	NYSE	BOE	Fri, Dec 15, 2023	9.96	10.02	9.93	9.98
4671	NYSE	BOE	Thu, Dec 14, 2023	9.96	10.05	9.96	9.97
4670	NYSE	BOE	Wed, Dec 13, 2023	9.89	10.03	9.89	9.94
4669	NYSE	BOE	Tue, Dec 12, 2023	9.86	9.92	9.86	9.89
4668	NYSE	BOE	Mon, Dec 11, 2023	9.87	9.89	9.86	9.89
4667	NYSE	BOE	Fri, Dec 8, 2023	9.84	9.87	9.82	9.85
4666	NYSE	BOE	Thu, Dec 7, 2023	9.88	9.96	9.88	9.89
4665	NYSE	BOE	Wed, Dec 6, 2023	9.90	9.94	9.85	9.85
4664	NYSE	BOE	Tue, Dec 5, 2023	9.83	9.94	9.81	9.90
4663	NYSE	BOE	Mon, Dec 4, 2023	9.85	9.93	9.85	9.89
4662	NYSE	BOE	Fri, Dec 1, 2023	9.84	9.96	9.84	9.94
4661	NYSE	BOE	Thu, Nov 30, 2023	9.86	9.94	9.85	9.90
4660	NYSE	BOE	Wed, Nov 29, 2023	9.86	9.93	9.85	9.87
4659	NYSE	BOE	Tue, Nov 28, 2023	9.85	9.88	9.82	9.86
4658	NYSE	BOE	Mon, Nov 27, 2023	9.85	9.91	9.85	9.89
4657	NYSE	BOE	Fri, Nov 24, 2023	9.83	9.92	9.80	9.87
4656	NYSE	BOE	Wed, Nov 22, 2023	9.88	9.95	9.83	9.83
4655	NYSE	BOE	Tue, Nov 21, 2023	9.78	9.83	9.78	9.82
4654	NYSE	BOE	Mon, Nov 20, 2023	9.73	9.88	9.72	9.84
4653	NYSE	BOE	Fri, Nov 17, 2023	9.53	9.74	9.53	9.67
4652	NYSE	BOE	Thu, Nov 16, 2023	9.62	9.67	9.52	9.55
4651	NYSE	BOE	Wed, Nov 15, 2023	9.69	9.72	9.60	9.62
4650	NYSE	BOE	Tue, Nov 14, 2023	9.52	9.66	9.52	9.63
4649	NYSE	BOE	Mon, Nov 13, 2023	9.46	9.51	9.44	9.43
4648	NYSE	BOE	Fri, Nov 10, 2023	9.41	9.50	9.37	9.43
4647	NYSE	BOE	Thu, Nov 9, 2023	9.45	9.45	9.32	9.33
4646	NYSE	BOE	Wed, Nov 8, 2023	9.48	9.48	9.37	9.39
4645	NYSE	BOE	Tue, Nov 7, 2023	9.45	9.47	9.40	9.46
4644	NYSE	BOE	Mon, Nov 6, 2023	9.55	9.56	9.41	9.45
4643	NYSE	BOE	Fri, Nov 3, 2023	9.47	9.69	9.47	9.57
4642	NYSE	BOE	Thu, Nov 2, 2023	9.26	9.45	9.26	9.43
4641	NYSE	BOE	Wed, Nov 1, 2023	9.16	9.21	9.13	9.21
4640	NYSE	BOE	Tue, Oct 31, 2023	9.09	9.15	9.03	9.13
4639	NYSE	BOE	Mon, Oct 30, 2023	8.90	9.04	8.90	9.03
4638	NYSE	BOE	Fri, Oct 27, 2023	8.96	8.96	8.85	8.87
4637	NYSE	BOE	Thu, Oct 26, 2023	9.05	9.10	8.80	8.90
4636	NYSE	BOE	Wed, Oct 25, 2023	9.17	9.21	9.02	9.02
4635	NYSE	BOE	Tue, Oct 24, 2023	9.20	9.23	9.18	9.23
4634	NYSE	BOE	Mon, Oct 23, 2023	9.09	9.21	9.09	9.11
4633	NYSE	BOE	Fri, Oct 20, 2023	9.24	9.26	9.11	9.14
4632	NYSE	BOE	Thu, Oct 19, 2023	9.30	9.33	9.21	9.24
4631	NYSE	BOE	Wed, Oct 18, 2023	9.37	9.40	9.27	9.29
4630	NYSE	BOE	Tue, Oct 17, 2023	9.41	9.46	9.37	9.42
4629	NYSE	BOE	Mon, Oct 16, 2023	9.43	9.47	9.40	9.43
4628	NYSE	BOE	Fri, Oct 13, 2023	9.47	9.47	9.33	9.37
4627	NYSE	BOE	Thu, Oct 12, 2023	9.56	9.56	9.42	9.41
4626	NYSE	BOE	Wed, Oct 11, 2023	9.57	9.57	9.49	9.52
4625	NYSE	BOE	Tue, Oct 10, 2023	9.49	9.59	9.49	9.55
4624	NYSE	BOE	Mon, Oct 9, 2023	9.44	9.49	9.38	9.47
4623	NYSE	BOE	Fri, Oct 6, 2023	9.30	9.45	9.29	9.42
4622	NYSE	BOE	Thu, Oct 5, 2023	9.28	9.36	9.26	9.30
4621	NYSE	BOE	Wed, Oct 4, 2023	9.28	9.35	9.25	9.33
4620	NYSE	BOE	Tue, Oct 3, 2023	9.33	9.39	9.24	9.30
4619	NYSE	BOE	Mon, Oct 2, 2023	9.39	9.42	9.33	9.39
4618	NYSE	BOE	Fri, Sep 29, 2023	9.48	9.52	9.42	9.43
4617	NYSE	BOE	Thu, Sep 28, 2023	9.41	9.51	9.38	9.46
4616	NYSE	BOE	Wed, Sep 27, 2023	9.44	9.49	9.40	9.42
4615	NYSE	BOE	Tue, Sep 26, 2023	9.51	9.56	9.42	9.47
4614	NYSE	BOE	Mon, Sep 25, 2023	9.56	9.59	9.53	9.55
4613	NYSE	BOE	Fri, Sep 22, 2023	9.60	9.66	9.55	9.62
4612	NYSE	BOE	Thu, Sep 21, 2023	9.64	9.64	9.53	9.54
4611	NYSE	BOE	Wed, Sep 20, 2023	9.72	9.78	9.67	9.67
4610	NYSE	BOE	Tue, Sep 19, 2023	9.63	9.68	9.63	9.67
4609	NYSE	BOE	Mon, Sep 18, 2023	9.67	9.71	9.63	9.69
4608	NYSE	BOE	Fri, Sep 15, 2023	9.71	9.76	9.67	9.69
4607	NYSE	BOE	Thu, Sep 14, 2023	9.73	9.79	9.67	9.79
4606	NYSE	BOE	Wed, Sep 13, 2023	9.79	9.79	9.65	9.65
4605	NYSE	BOE	Tue, Sep 12, 2023	9.77	9.79	9.72	9.73
4604	NYSE	BOE	Mon, Sep 11, 2023	9.82	9.85	9.76	9.80
4603	NYSE	BOE	Fri, Sep 8, 2023	9.77	9.82	9.74	9.78
4602	NYSE	BOE	Thu, Sep 7, 2023	9.72	9.78	9.72	9.76
4601	NYSE	BOE	Wed, Sep 6, 2023	9.86	9.89	9.77	9.81
4600	NYSE	BOE	Tue, Sep 5, 2023	10.00	10.00	9.89	9.90
4599	NYSE	BOE	Fri, Sep 1, 2023	10.04	10.04	9.94	9.97
4598	NYSE	BOE	Thu, Aug 31, 2023	10.05	10.05	9.95	9.97
4597	NYSE	BOE	Wed, Aug 30, 2023	10.00	10.04	9.99	10.01
4596	NYSE	BOE	Tue, Aug 29, 2023	9.89	10.00	9.88	9.99
4595	NYSE	BOE	Mon, Aug 28, 2023	9.86	9.90	9.80	9.86
4594	NYSE	BOE	Fri, Aug 25, 2023	9.77	9.85	9.73	9.83
4593	NYSE	BOE	Thu, Aug 24, 2023	9.91	9.91	9.75	9.77
4592	NYSE	BOE	Wed, Aug 23, 2023	9.76	9.88	9.76	9.85
4591	NYSE	BOE	Tue, Aug 22, 2023	9.82	9.82	9.73	9.75
4590	NYSE	BOE	Mon, Aug 21, 2023	9.76	9.80	9.71	9.76
4589	NYSE	BOE	Fri, Aug 18, 2023	9.69	9.77	9.69	9.74
4588	NYSE	BOE	Thu, Aug 17, 2023	9.84	9.84	9.73	9.75
4587	NYSE	BOE	Wed, Aug 16, 2023	9.84	9.86	9.77	9.81
4586	NYSE	BOE	Tue, Aug 15, 2023	9.94	9.94	9.83	9.86
4585	NYSE	BOE	Mon, Aug 14, 2023	9.91	9.95	9.87	9.94
4584	NYSE	BOE	Fri, Aug 11, 2023	10.03	10.03	9.95	9.90
4583	NYSE	BOE	Thu, Aug 10, 2023	10.06	10.12	9.99	10.03
4582	NYSE	BOE	Wed, Aug 9, 2023	10.08	10.08	9.99	10.01
4581	NYSE	BOE	Tue, Aug 8, 2023	10.04	10.04	9.94	10.04
4580	NYSE	BOE	Mon, Aug 7, 2023	9.96	10.04	9.93	10.04
4579	NYSE	BOE	Fri, Aug 4, 2023	10.01	10.07	9.94	9.96
4578	NYSE	BOE	Thu, Aug 3, 2023	10.00	10.03	9.98	10.00
4577	NYSE	BOE	Wed, Aug 2, 2023	10.10	10.11	10.01	10.03
4576	NYSE	BOE	Tue, Aug 1, 2023	10.19	10.21	10.13	10.15
4575	NYSE	BOE	Mon, Jul 31, 2023	10.30	10.30	10.19	10.23
4574	NYSE	BOE	Fri, Jul 28, 2023	10.24	10.26	10.18	10.23
4573	NYSE	BOE	Thu, Jul 27, 2023	10.23	10.29	10.16	10.16
4572	NYSE	BOE	Wed, Jul 26, 2023	10.18	10.22	10.17	10.20
4571	NYSE	BOE	Tue, Jul 25, 2023	10.15	10.20	10.15	10.18
4570	NYSE	BOE	Mon, Jul 24, 2023	10.21	10.22	10.14	10.16
4569	NYSE	BOE	Fri, Jul 21, 2023	10.18	10.22	10.16	10.16
4568	NYSE	BOE	Thu, Jul 20, 2023	10.17	10.22	10.16	10.17
4567	NYSE	BOE	Wed, Jul 19, 2023	10.15	10.23	10.15	10.21
4566	NYSE	BOE	Tue, Jul 18, 2023	10.13	10.17	10.07	10.15
4565	NYSE	BOE	Mon, Jul 17, 2023	10.11	10.15	10.06	10.13
4564	NYSE	BOE	Fri, Jul 14, 2023	10.11	10.11	10.01	10.06
4563	NYSE	BOE	Thu, Jul 13, 2023	10.08	10.10	10.05	10.06
4562	NYSE	BOE	Wed, Jul 12, 2023	10.13	10.14	10.06	10.02
4561	NYSE	BOE	Tue, Jul 11, 2023	10.04	10.05	9.96	10.05
4560	NYSE	BOE	Mon, Jul 10, 2023	9.94	10.00	9.92	9.98
4559	NYSE	BOE	Fri, Jul 7, 2023	9.88	9.97	9.86	9.92
4558	NYSE	BOE	Thu, Jul 6, 2023	9.89	9.95	9.82	9.89
4557	NYSE	BOE	Wed, Jul 5, 2023	10.03	10.08	9.93	9.97
4556	NYSE	BOE	Mon, Jul 3, 2023	10.10	10.10	10.01	10.09
4555	NYSE	BOE	Fri, Jun 30, 2023	10.09	10.11	10.03	10.07
4554	NYSE	BOE	Thu, Jun 29, 2023	9.99	9.99	9.93	9.99
4553	NYSE	BOE	Wed, Jun 28, 2023	9.99	9.99	9.85	9.96
4552	NYSE	BOE	Tue, Jun 27, 2023	9.89	9.94	9.85	9.94
4551	NYSE	BOE	Mon, Jun 26, 2023	9.83	9.89	9.80	9.80
4550	NYSE	BOE	Fri, Jun 23, 2023	9.87	9.87	9.82	9.84
4549	NYSE	BOE	Thu, Jun 22, 2023	9.90	9.92	9.86	9.89
4548	NYSE	BOE	Wed, Jun 21, 2023	9.91	9.92	9.88	9.90
4547	NYSE	BOE	Tue, Jun 20, 2023	10.02	10.02	9.89	9.93
4546	NYSE	BOE	Fri, Jun 16, 2023	10.04	10.05	10.00	10.02
4545	NYSE	BOE	Thu, Jun 15, 2023	9.92	9.99	9.92	9.98
4544	NYSE	BOE	Wed, Jun 14, 2023	9.92	9.96	9.83	9.90
4543	NYSE	BOE	Tue, Jun 13, 2023	9.90	9.97	9.90	9.90
4542	NYSE	BOE	Mon, Jun 12, 2023	9.94	9.94	9.87	9.90
4541	NYSE	BOE	Fri, Jun 9, 2023	9.94	9.96	9.85	9.90
4540	NYSE	BOE	Thu, Jun 8, 2023	9.91	9.92	9.88	9.90
4539	NYSE	BOE	Wed, Jun 7, 2023	9.94	9.95	9.86	9.90
4538	NYSE	BOE	Tue, Jun 6, 2023	9.88	9.93	9.86	9.90
4537	NYSE	BOE	Mon, Jun 5, 2023	9.87	9.88	9.81	9.85
4536	NYSE	BOE	Fri, Jun 2, 2023	9.79	9.86	9.76	9.85
4535	NYSE	BOE	Thu, Jun 1, 2023	9.68	9.76	9.67	9.75
4534	NYSE	BOE	Wed, May 31, 2023	9.79	9.79	9.64	9.68
4533	NYSE	BOE	Tue, May 30, 2023	9.82	9.82	9.73	9.74
4532	NYSE	BOE	Fri, May 26, 2023	9.74	9.83	9.74	9.78
4531	NYSE	BOE	Thu, May 25, 2023	9.78	9.78	9.70	9.76
4530	NYSE	BOE	Wed, May 24, 2023	9.81	9.82	9.77	9.77
4529	NYSE	BOE	Tue, May 23, 2023	9.91	9.97	9.82	9.83
4528	NYSE	BOE	Mon, May 22, 2023	9.98	10.01	9.95	9.96
4527	NYSE	BOE	Fri, May 19, 2023	9.96	10.03	9.95	9.95
4526	NYSE	BOE	Thu, May 18, 2023	9.95	9.98	9.93	9.97
4525	NYSE	BOE	Wed, May 17, 2023	9.90	9.96	9.85	9.94
4524	NYSE	BOE	Tue, May 16, 2023	9.93	9.94	9.88	9.89
4523	NYSE	BOE	Mon, May 15, 2023	9.98	10.00	9.92	9.93
4522	NYSE	BOE	Fri, May 12, 2023	9.97	10.01	9.92	9.94
4521	NYSE	BOE	Thu, May 11, 2023	10.09	10.09	10.00	9.98
4520	NYSE	BOE	Wed, May 10, 2023	10.13	10.16	10.01	10.07
4519	NYSE	BOE	Tue, May 9, 2023	10.12	10.19	10.06	10.07
4518	NYSE	BOE	Mon, May 8, 2023	10.24	10.24	10.15	10.18
4517	NYSE	BOE	Fri, May 5, 2023	10.16	10.22	10.15	10.22
4516	NYSE	BOE	Thu, May 4, 2023	10.09	10.14	10.04	10.08
4515	NYSE	BOE	Wed, May 3, 2023	10.10	10.18	10.09	10.09
4514	NYSE	BOE	Tue, May 2, 2023	10.25	10.27	10.09	10.12
4513	NYSE	BOE	Mon, May 1, 2023	10.27	10.30	10.23	10.25
4512	NYSE	BOE	Fri, Apr 28, 2023	10.22	10.25	10.20	10.24
4511	NYSE	BOE	Thu, Apr 27, 2023	10.08	10.18	10.05	10.18
4510	NYSE	BOE	Wed, Apr 26, 2023	10.12	10.14	9.95	10.06
4509	NYSE	BOE	Tue, Apr 25, 2023	10.18	10.20	10.11	10.11
4508	NYSE	BOE	Mon, Apr 24, 2023	10.17	10.22	10.17	10.20
4507	NYSE	BOE	Fri, Apr 21, 2023	10.18	10.18	10.13	10.14
4506	NYSE	BOE	Thu, Apr 20, 2023	10.09	10.20	10.07	10.16
4505	NYSE	BOE	Wed, Apr 19, 2023	10.12	10.21	10.11	10.12
4504	NYSE	BOE	Tue, Apr 18, 2023	10.23	10.26	10.17	10.19
4503	NYSE	BOE	Mon, Apr 17, 2023	10.19	10.21	10.12	10.20
4502	NYSE	BOE	Fri, Apr 14, 2023	10.17	10.21	10.10	10.14
4501	NYSE	BOE	Thu, Apr 13, 2023	10.12	10.20	10.10	10.14
4500	NYSE	BOE	Wed, Apr 12, 2023	10.16	10.20	10.10	10.07
4499	NYSE	BOE	Tue, Apr 11, 2023	10.14	10.19	10.08	10.08
4498	NYSE	BOE	Mon, Apr 10, 2023	10.03	10.15	10.00	10.09
4497	NYSE	BOE	Thu, Apr 6, 2023	9.97	10.05	9.94	10.00
4496	NYSE	BOE	Wed, Apr 5, 2023	9.98	10.01	9.88	9.94
4495	NYSE	BOE	Tue, Apr 4, 2023	9.98	10.03	9.94	9.98
4494	NYSE	BOE	Mon, Apr 3, 2023	9.95	10.05	9.93	9.98
4493	NYSE	BOE	Fri, Mar 31, 2023	9.92	10.02	9.92	9.93
4492	NYSE	BOE	Thu, Mar 30, 2023	9.88	9.94	9.86	9.92
4491	NYSE	BOE	Wed, Mar 29, 2023	9.77	9.86	9.77	9.83
4490	NYSE	BOE	Tue, Mar 28, 2023	9.75	9.79	9.69	9.73
4489	NYSE	BOE	Mon, Mar 27, 2023	9.72	9.77	9.71	9.75
4488	NYSE	BOE	Fri, Mar 24, 2023	9.66	9.70	9.62	9.69
4487	NYSE	BOE	Thu, Mar 23, 2023	9.72	9.79	9.60	9.68
4486	NYSE	BOE	Wed, Mar 22, 2023	9.66	9.74	9.61	9.62
4485	NYSE	BOE	Tue, Mar 21, 2023	9.54	9.70	9.54	9.65
4484	NYSE	BOE	Mon, Mar 20, 2023	9.43	9.54	9.43	9.50
4483	NYSE	BOE	Fri, Mar 17, 2023	9.49	9.49	9.40	9.42
4482	NYSE	BOE	Thu, Mar 16, 2023	9.40	9.54	9.37	9.52
4481	NYSE	BOE	Wed, Mar 15, 2023	9.58	9.58	9.38	9.46
4480	NYSE	BOE	Tue, Mar 14, 2023	9.69	9.72	9.61	9.68
4479	NYSE	BOE	Mon, Mar 13, 2023	9.64	9.74	9.64	9.58
4478	NYSE	BOE	Fri, Mar 10, 2023	9.82	9.85	9.67	9.74
4477	NYSE	BOE	Thu, Mar 9, 2023	10.02	10.03	9.80	9.82
4476	NYSE	BOE	Wed, Mar 8, 2023	9.97	10.01	9.95	9.98
4475	NYSE	BOE	Tue, Mar 7, 2023	10.11	10.20	9.96	9.96
4474	NYSE	BOE	Mon, Mar 6, 2023	10.17	10.21	10.10	10.12
4473	NYSE	BOE	Fri, Mar 3, 2023	10.06	10.15	10.06	10.13
4472	NYSE	BOE	Thu, Mar 2, 2023	10.01	10.09	9.99	10.06
4471	NYSE	BOE	Wed, Mar 1, 2023	10.06	10.13	10.01	10.05
4470	NYSE	BOE	Tue, Feb 28, 2023	10.12	10.15	10.02	10.06
4469	NYSE	BOE	Mon, Feb 27, 2023	10.07	10.11	10.01	10.09
4468	NYSE	BOE	Fri, Feb 24, 2023	10.06	10.11	9.97	10.01
4467	NYSE	BOE	Thu, Feb 23, 2023	10.14	10.18	10.06	10.10
4466	NYSE	BOE	Wed, Feb 22, 2023	10.12	10.15	10.04	10.06
4465	NYSE	BOE	Tue, Feb 21, 2023	10.22	10.22	10.09	10.12
4464	NYSE	BOE	Fri, Feb 17, 2023	10.21	10.25	10.17	10.22
4463	NYSE	BOE	Thu, Feb 16, 2023	10.25	10.32	10.22	10.23
4462	NYSE	BOE	Wed, Feb 15, 2023	10.30	10.41	10.26	10.33
4461	NYSE	BOE	Tue, Feb 14, 2023	10.43	10.49	10.31	10.37
4460	NYSE	BOE	Mon, Feb 13, 2023	10.44	10.54	10.43	10.43
4459	NYSE	BOE	Fri, Feb 10, 2023	10.31	10.41	10.26	10.41
4458	NYSE	BOE	Thu, Feb 9, 2023	10.49	10.50	10.24	10.30
4457	NYSE	BOE	Wed, Feb 8, 2023	10.36	10.46	10.35	10.40
4456	NYSE	BOE	Tue, Feb 7, 2023	10.24	10.35	10.19	10.35
4455	NYSE	BOE	Mon, Feb 6, 2023	10.27	10.33	10.22	10.25
4454	NYSE	BOE	Fri, Feb 3, 2023	10.55	10.61	10.39	10.44
4453	NYSE	BOE	Thu, Feb 2, 2023	10.61	10.61	10.55	10.59
4452	NYSE	BOE	Wed, Feb 1, 2023	10.46	10.54	10.43	10.53
4451	NYSE	BOE	Tue, Jan 31, 2023	10.31	10.44	10.22	10.44
4450	NYSE	BOE	Mon, Jan 30, 2023	10.15	10.25	10.15	10.25
4449	NYSE	BOE	Fri, Jan 27, 2023	10.15	10.22	10.13	10.15
4448	NYSE	BOE	Thu, Jan 26, 2023	10.12	10.22	10.08	10.14
4447	NYSE	BOE	Wed, Jan 25, 2023	10.12	10.15	10.04	10.09
4446	NYSE	BOE	Tue, Jan 24, 2023	10.10	10.29	10.10	10.13
4445	NYSE	BOE	Mon, Jan 23, 2023	10.18	10.29	10.17	10.23
4444	NYSE	BOE	Fri, Jan 20, 2023	10.10	10.20	10.09	10.13
4443	NYSE	BOE	Thu, Jan 19, 2023	10.14	10.18	10.06	10.09
4442	NYSE	BOE	Wed, Jan 18, 2023	10.30	10.36	10.18	10.18
4441	NYSE	BOE	Tue, Jan 17, 2023	10.22	10.30	10.15	10.27
4440	NYSE	BOE	Fri, Jan 13, 2023	10.20	10.26	10.13	10.19
4439	NYSE	BOE	Thu, Jan 12, 2023	10.33	10.34	10.18	10.23
4438	NYSE	BOE	Wed, Jan 11, 2023	10.16	10.38	10.16	10.25
4437	NYSE	BOE	Tue, Jan 10, 2023	9.96	10.09	9.92	10.07
4436	NYSE	BOE	Mon, Jan 9, 2023	9.86	10.03	9.86	9.92
4435	NYSE	BOE	Fri, Jan 6, 2023	9.71	9.84	9.71	9.83
4434	NYSE	BOE	Thu, Jan 5, 2023	9.71	9.73	9.66	9.66
4433	NYSE	BOE	Wed, Jan 4, 2023	9.66	9.76	9.63	9.74
4432	NYSE	BOE	Tue, Jan 3, 2023	9.62	9.72	9.55	9.61
4431	NYSE	BOE	Fri, Dec 30, 2022	9.50	9.61	9.46	9.56
4430	NYSE	BOE	Thu, Dec 29, 2022	9.37	9.56	9.33	9.50
4429	NYSE	BOE	Wed, Dec 28, 2022	9.38	9.49	9.34	9.35
4428	NYSE	BOE	Tue, Dec 27, 2022	9.43	9.50	9.40	9.40
4427	NYSE	BOE	Fri, Dec 23, 2022	9.44	9.52	9.39	9.46
4426	NYSE	BOE	Thu, Dec 22, 2022	9.45	9.46	9.34	9.44
4425	NYSE	BOE	Wed, Dec 21, 2022	9.48	9.60	9.47	9.50
4424	NYSE	BOE	Tue, Dec 20, 2022	9.44	9.55	9.43	9.46
4423	NYSE	BOE	Mon, Dec 19, 2022	9.56	9.57	9.43	9.49
4422	NYSE	BOE	Fri, Dec 16, 2022	9.54	9.59	9.51	9.56
4421	NYSE	BOE	Thu, Dec 15, 2022	9.79	9.79	9.62	9.62
4420	NYSE	BOE	Wed, Dec 14, 2022	9.92	9.98	9.82	9.83
4419	NYSE	BOE	Tue, Dec 13, 2022	10.00	10.10	9.91	9.92
4418	NYSE	BOE	Mon, Dec 12, 2022	9.83	9.88	9.82	9.87
4417	NYSE	BOE	Fri, Dec 9, 2022	9.81	9.91	9.80	9.80
4416	NYSE	BOE	Thu, Dec 8, 2022	9.82	9.92	9.82	9.86
4415	NYSE	BOE	Wed, Dec 7, 2022	9.80	9.89	9.76	9.82
4414	NYSE	BOE	Tue, Dec 6, 2022	9.94	9.97	9.79	9.86
4413	NYSE	BOE	Mon, Dec 5, 2022	10.01	10.03	9.92	9.94
4412	NYSE	BOE	Fri, Dec 2, 2022	10.08	10.11	9.99	10.02
4411	NYSE	BOE	Thu, Dec 1, 2022	10.11	10.14	10.06	10.13
4410	NYSE	BOE	Wed, Nov 30, 2022	9.87	10.11	9.83	10.08
4409	NYSE	BOE	Tue, Nov 29, 2022	9.85	9.87	9.78	9.84
4408	NYSE	BOE	Mon, Nov 28, 2022	9.87	9.90	9.83	9.85
4407	NYSE	BOE	Fri, Nov 25, 2022	9.86	9.89	9.81	9.87
4406	NYSE	BOE	Wed, Nov 23, 2022	9.90	9.90	9.79	9.82
4405	NYSE	BOE	Tue, Nov 22, 2022	9.70	9.85	9.69	9.83
4404	NYSE	BOE	Mon, Nov 21, 2022	9.62	9.68	9.57	9.68
4403	NYSE	BOE	Fri, Nov 18, 2022	9.61	9.66	9.56	9.62
4402	NYSE	BOE	Thu, Nov 17, 2022	9.45	9.52	9.41	9.50
4401	NYSE	BOE	Wed, Nov 16, 2022	9.52	9.53	9.45	9.49
4400	NYSE	BOE	Tue, Nov 15, 2022	9.51	9.59	9.46	9.51
4399	NYSE	BOE	Mon, Nov 14, 2022	9.56	9.59	9.44	9.45
4398	NYSE	BOE	Fri, Nov 11, 2022	9.65	9.69	9.58	9.58
4397	NYSE	BOE	Thu, Nov 10, 2022	9.50	9.60	9.50	9.60
4396	NYSE	BOE	Wed, Nov 9, 2022	9.37	9.37	9.22	9.25
4395	NYSE	BOE	Tue, Nov 8, 2022	9.35	9.42	9.29	9.37
4394	NYSE	BOE	Mon, Nov 7, 2022	9.20	9.30	9.20	9.29
4393	NYSE	BOE	Fri, Nov 4, 2022	9.06	9.22	9.06	9.14
4392	NYSE	BOE	Thu, Nov 3, 2022	9.16	9.16	8.98	8.99
4391	NYSE	BOE	Wed, Nov 2, 2022	9.33	9.39	9.15	9.18
4390	NYSE	BOE	Tue, Nov 1, 2022	9.40	9.43	9.33	9.34
4389	NYSE	BOE	Mon, Oct 31, 2022	9.31	9.36	9.24	9.35
4388	NYSE	BOE	Fri, Oct 28, 2022	9.17	9.30	9.17	9.29
4387	NYSE	BOE	Thu, Oct 27, 2022	9.25	9.32	9.14	9.16
4386	NYSE	BOE	Wed, Oct 26, 2022	9.18	9.30	9.18	9.21
4385	NYSE	BOE	Tue, Oct 25, 2022	9.08	9.17	9.07	9.16
4384	NYSE	BOE	Mon, Oct 24, 2022	9.05	9.08	8.95	9.02
4383	NYSE	BOE	Fri, Oct 21, 2022	8.85	9.01	8.75	9.00
4382	NYSE	BOE	Thu, Oct 20, 2022	8.91	8.99	8.79	8.81
4381	NYSE	BOE	Wed, Oct 19, 2022	8.94	9.00	8.84	8.87
4380	NYSE	BOE	Tue, Oct 18, 2022	8.97	9.03	8.90	8.92
4379	NYSE	BOE	Mon, Oct 17, 2022	8.79	8.87	8.77	8.82
4378	NYSE	BOE	Fri, Oct 14, 2022	8.86	8.89	8.61	8.65
4377	NYSE	BOE	Thu, Oct 13, 2022	8.54	8.81	8.52	8.73
4376	NYSE	BOE	Wed, Oct 12, 2022	8.75	8.85	8.69	8.66
4375	NYSE	BOE	Tue, Oct 11, 2022	8.71	8.78	8.61	8.68
4374	NYSE	BOE	Mon, Oct 10, 2022	8.81	8.82	8.67	8.70
4373	NYSE	BOE	Fri, Oct 7, 2022	8.93	8.94	8.75	8.81
4372	NYSE	BOE	Thu, Oct 6, 2022	9.05	9.12	8.98	8.99
4371	NYSE	BOE	Wed, Oct 5, 2022	9.04	9.17	8.99	9.11
4370	NYSE	BOE	Tue, Oct 4, 2022	8.95	9.14	8.95	9.12
4369	NYSE	BOE	Mon, Oct 3, 2022	8.81	8.89	8.73	8.84
4368	NYSE	BOE	Fri, Sep 30, 2022	8.67	8.84	8.67	8.81
4367	NYSE	BOE	Thu, Sep 29, 2022	8.72	8.79	8.69	8.73
4366	NYSE	BOE	Wed, Sep 28, 2022	8.69	8.85	8.68	8.80
4365	NYSE	BOE	Tue, Sep 27, 2022	8.81	8.87	8.67	8.71
4364	NYSE	BOE	Mon, Sep 26, 2022	8.91	8.94	8.73	8.79
4363	NYSE	BOE	Fri, Sep 23, 2022	9.01	9.05	8.85	8.92
4362	NYSE	BOE	Thu, Sep 22, 2022	9.14	9.14	9.03	9.05
4361	NYSE	BOE	Wed, Sep 21, 2022	9.30	9.33	9.14	9.14
4360	NYSE	BOE	Tue, Sep 20, 2022	9.31	9.31	9.20	9.25
4359	NYSE	BOE	Mon, Sep 19, 2022	9.33	9.37	9.30	9.36
4358	NYSE	BOE	Fri, Sep 16, 2022	9.38	9.39	9.32	9.39
4357	NYSE	BOE	Thu, Sep 15, 2022	9.58	9.61	9.40	9.44
4356	NYSE	BOE	Wed, Sep 14, 2022	9.62	9.63	9.52	9.59
4355	NYSE	BOE	Tue, Sep 13, 2022	9.76	9.80	9.63	9.60
4354	NYSE	BOE	Mon, Sep 12, 2022	9.81	9.96	9.81	9.88
4353	NYSE	BOE	Fri, Sep 9, 2022	9.74	9.84	9.71	9.79
4352	NYSE	BOE	Thu, Sep 8, 2022	9.58	9.72	9.56	9.67
4351	NYSE	BOE	Wed, Sep 7, 2022	9.47	9.61	9.47	9.60
4350	NYSE	BOE	Tue, Sep 6, 2022	9.64	9.67	9.50	9.51
4349	NYSE	BOE	Fri, Sep 2, 2022	9.76	9.81	9.58	9.62
4348	NYSE	BOE	Thu, Sep 1, 2022	9.70	9.72	9.58	9.69
4347	NYSE	BOE	Wed, Aug 31, 2022	9.81	9.82	9.70	9.72
4346	NYSE	BOE	Tue, Aug 30, 2022	9.85	9.85	9.71	9.74
4345	NYSE	BOE	Mon, Aug 29, 2022	9.92	9.92	9.82	9.83
4344	NYSE	BOE	Fri, Aug 26, 2022	10.18	10.20	9.89	9.92
4343	NYSE	BOE	Thu, Aug 25, 2022	10.10	10.16	10.06	10.15
4342	NYSE	BOE	Wed, Aug 24, 2022	10.06	10.13	10.01	10.10
4341	NYSE	BOE	Tue, Aug 23, 2022	10.21	10.21	10.05	10.07
4340	NYSE	BOE	Mon, Aug 22, 2022	10.25	10.25	10.12	10.16
4339	NYSE	BOE	Fri, Aug 19, 2022	10.33	10.36	10.26	10.29
4338	NYSE	BOE	Thu, Aug 18, 2022	10.41	10.42	10.34	10.36
4337	NYSE	BOE	Wed, Aug 17, 2022	10.45	10.45	10.30	10.37
4336	NYSE	BOE	Tue, Aug 16, 2022	10.52	10.53	10.44	10.45
4335	NYSE	BOE	Mon, Aug 15, 2022	10.57	10.58	10.47	10.50
4334	NYSE	BOE	Fri, Aug 12, 2022	10.49	10.55	10.46	10.54
4333	NYSE	BOE	Thu, Aug 11, 2022	10.52	10.56	10.49	10.46
4332	NYSE	BOE	Wed, Aug 10, 2022	10.51	10.54	10.47	10.49
4331	NYSE	BOE	Tue, Aug 9, 2022	10.46	10.46	10.40	10.43
4330	NYSE	BOE	Mon, Aug 8, 2022	10.45	10.45	10.38	10.45
4329	NYSE	BOE	Fri, Aug 5, 2022	10.40	10.44	10.33	10.40
4328	NYSE	BOE	Thu, Aug 4, 2022	10.45	10.46	10.35	10.40
4327	NYSE	BOE	Wed, Aug 3, 2022	10.36	10.41	10.32	10.41
4326	NYSE	BOE	Tue, Aug 2, 2022	10.31	10.35	10.24	10.27
4325	NYSE	BOE	Mon, Aug 1, 2022	10.30	10.40	10.24	10.35
4324	NYSE	BOE	Fri, Jul 29, 2022	10.30	10.35	10.25	10.30
4323	NYSE	BOE	Thu, Jul 28, 2022	10.15	10.26	10.08	10.25
4322	NYSE	BOE	Wed, Jul 27, 2022	10.05	10.18	10.04	10.13
4321	NYSE	BOE	Tue, Jul 26, 2022	10.05	10.10	9.99	10.02
4320	NYSE	BOE	Mon, Jul 25, 2022	10.04	10.12	10.00	10.07
4319	NYSE	BOE	Fri, Jul 22, 2022	10.16	10.20	9.97	10.00
4318	NYSE	BOE	Thu, Jul 21, 2022	10.17	10.18	10.07	10.14
4317	NYSE	BOE	Wed, Jul 20, 2022	10.13	10.23	10.09	10.19
4316	NYSE	BOE	Tue, Jul 19, 2022	9.98	10.11	9.98	10.10
4315	NYSE	BOE	Mon, Jul 18, 2022	10.04	10.13	9.92	9.93
4314	NYSE	BOE	Fri, Jul 15, 2022	9.98	10.02	9.91	9.99
4313	NYSE	BOE	Thu, Jul 14, 2022	9.77	9.88	9.72	9.84
4312	NYSE	BOE	Wed, Jul 13, 2022	9.87	9.97	9.85	9.85
4311	NYSE	BOE	Tue, Jul 12, 2022	10.02	10.08	9.91	9.95
4310	NYSE	BOE	Mon, Jul 11, 2022	9.94	10.03	9.87	10.03
4309	NYSE	BOE	Fri, Jul 8, 2022	9.90	9.96	9.83	9.93
4308	NYSE	BOE	Thu, Jul 7, 2022	9.87	9.92	9.79	9.91
4307	NYSE	BOE	Wed, Jul 6, 2022	9.78	9.82	9.72	9.79
4306	NYSE	BOE	Tue, Jul 5, 2022	9.84	9.91	9.70	9.75
4305	NYSE	BOE	Fri, Jul 1, 2022	9.87	9.92	9.77	9.92
4304	NYSE	BOE	Thu, Jun 30, 2022	9.92	9.93	9.76	9.77
4303	NYSE	BOE	Wed, Jun 29, 2022	9.96	9.97	9.89	9.94
4302	NYSE	BOE	Tue, Jun 28, 2022	10.14	10.20	9.91	9.93
4301	NYSE	BOE	Mon, Jun 27, 2022	10.12	10.14	10.02	10.10
4300	NYSE	BOE	Fri, Jun 24, 2022	9.95	10.09	9.94	10.06
4299	NYSE	BOE	Thu, Jun 23, 2022	9.79	9.84	9.73	9.83
4298	NYSE	BOE	Wed, Jun 22, 2022	9.76	9.84	9.70	9.74
4297	NYSE	BOE	Tue, Jun 21, 2022	9.79	9.87	9.79	9.84
4296	NYSE	BOE	Fri, Jun 17, 2022	9.64	9.79	9.60	9.69
4295	NYSE	BOE	Thu, Jun 16, 2022	9.79	9.79	9.56	9.59
4294	NYSE	BOE	Wed, Jun 15, 2022	9.80	9.94	9.72	9.84
4293	NYSE	BOE	Tue, Jun 14, 2022	9.92	9.92	9.66	9.72
4292	NYSE	BOE	Mon, Jun 13, 2022	10.01	10.07	9.88	9.86
4291	NYSE	BOE	Fri, Jun 10, 2022	10.38	10.38	10.23	10.27
4290	NYSE	BOE	Thu, Jun 9, 2022	10.65	10.65	10.48	10.51
4289	NYSE	BOE	Wed, Jun 8, 2022	10.69	10.71	10.62	10.65
4288	NYSE	BOE	Tue, Jun 7, 2022	10.56	10.71	10.56	10.69
4287	NYSE	BOE	Mon, Jun 6, 2022	10.63	10.73	10.54	10.56
4286	NYSE	BOE	Fri, Jun 3, 2022	10.69	10.72	10.53	10.56
4285	NYSE	BOE	Thu, Jun 2, 2022	10.59	10.73	10.54	10.73
4284	NYSE	BOE	Wed, Jun 1, 2022	10.72	10.74	10.49	10.56
4283	NYSE	BOE	Tue, May 31, 2022	10.67	10.75	10.62	10.67
4282	NYSE	BOE	Fri, May 27, 2022	10.61	10.72	10.58	10.69
4281	NYSE	BOE	Thu, May 26, 2022	10.45	10.59	10.45	10.55
4280	NYSE	BOE	Wed, May 25, 2022	10.36	10.43	10.31	10.42
4279	NYSE	BOE	Tue, May 24, 2022	10.29	10.36	10.20	10.34
4278	NYSE	BOE	Mon, May 23, 2022	10.27	10.34	10.22	10.28
4277	NYSE	BOE	Fri, May 20, 2022	10.28	10.28	10.00	10.18
4276	NYSE	BOE	Thu, May 19, 2022	10.10	10.21	10.07	10.14
4275	NYSE	BOE	Wed, May 18, 2022	10.26	10.30	10.08	10.14
4274	NYSE	BOE	Tue, May 17, 2022	10.18	10.29	10.14	10.29
4273	NYSE	BOE	Mon, May 16, 2022	10.03	10.11	9.95	10.02
4272	NYSE	BOE	Fri, May 13, 2022	9.90	10.08	9.90	10.01
4271	NYSE	BOE	Thu, May 12, 2022	9.94	10.01	9.75	9.81
4270	NYSE	BOE	Wed, May 11, 2022	10.12	10.27	9.99	10.00
4269	NYSE	BOE	Tue, May 10, 2022	10.25	10.29	10.08	10.11
4268	NYSE	BOE	Mon, May 9, 2022	10.40	10.40	10.07	10.12
4267	NYSE	BOE	Fri, May 6, 2022	10.52	10.59	10.42	10.50
4266	NYSE	BOE	Thu, May 5, 2022	10.81	10.84	10.54	10.59
4265	NYSE	BOE	Wed, May 4, 2022	10.75	10.88	10.64	10.86
4264	NYSE	BOE	Tue, May 3, 2022	10.70	10.79	10.67	10.72
4263	NYSE	BOE	Mon, May 2, 2022	10.65	10.72	10.54	10.65
4262	NYSE	BOE	Fri, Apr 29, 2022	10.89	10.89	10.68	10.72
4261	NYSE	BOE	Thu, Apr 28, 2022	10.76	10.91	10.69	10.89
4260	NYSE	BOE	Wed, Apr 27, 2022	10.73	10.86	10.66	10.68
4259	NYSE	BOE	Tue, Apr 26, 2022	10.90	10.91	10.69	10.72
4258	NYSE	BOE	Mon, Apr 25, 2022	10.85	10.93	10.76	10.90
4257	NYSE	BOE	Fri, Apr 22, 2022	11.09	11.09	10.89	10.93
4256	NYSE	BOE	Thu, Apr 21, 2022	11.30	11.34	11.05	11.09
4255	NYSE	BOE	Wed, Apr 20, 2022	11.18	11.25	11.14	11.21
4254	NYSE	BOE	Tue, Apr 19, 2022	11.09	11.20	11.08	11.12
4253	NYSE	BOE	Mon, Apr 18, 2022	11.06	11.13	11.05	11.10
4252	NYSE	BOE	Thu, Apr 14, 2022	11.18	11.20	11.05	11.05
4251	NYSE	BOE	Wed, Apr 13, 2022	11.16	11.16	11.06	11.15
4250	NYSE	BOE	Tue, Apr 12, 2022	11.25	11.30	11.09	11.08
4249	NYSE	BOE	Mon, Apr 11, 2022	11.20	11.24	11.12	11.16
4248	NYSE	BOE	Fri, Apr 8, 2022	11.25	11.26	11.18	11.26
4247	NYSE	BOE	Thu, Apr 7, 2022	11.23	11.27	11.13	11.25
4246	NYSE	BOE	Wed, Apr 6, 2022	11.25	11.27	11.17	11.23
4245	NYSE	BOE	Tue, Apr 5, 2022	11.31	11.37	11.23	11.31
4244	NYSE	BOE	Mon, Apr 4, 2022	11.41	11.43	11.30	11.36
4243	NYSE	BOE	Fri, Apr 1, 2022	11.35	11.40	11.27	11.40
4242	NYSE	BOE	Thu, Mar 31, 2022	11.28	11.36	11.21	11.31
4241	NYSE	BOE	Wed, Mar 30, 2022	11.25	11.27	11.18	11.26
4240	NYSE	BOE	Tue, Mar 29, 2022	11.17	11.24	11.14	11.23
4239	NYSE	BOE	Mon, Mar 28, 2022	11.10	11.10	11.04	11.08
4238	NYSE	BOE	Fri, Mar 25, 2022	11.12	11.15	11.05	11.13
4237	NYSE	BOE	Thu, Mar 24, 2022	11.17	11.17	11.05	11.08
4236	NYSE	BOE	Wed, Mar 23, 2022	11.17	11.21	11.07	11.10
4235	NYSE	BOE	Tue, Mar 22, 2022	11.18	11.25	11.16	11.20
4234	NYSE	BOE	Mon, Mar 21, 2022	11.21	11.21	11.10	11.14
4233	NYSE	BOE	Fri, Mar 18, 2022	11.04	11.20	11.02	11.19
4232	NYSE	BOE	Thu, Mar 17, 2022	10.91	11.07	10.88	11.07
4231	NYSE	BOE	Wed, Mar 16, 2022	10.80	10.96	10.72	10.91
4230	NYSE	BOE	Tue, Mar 15, 2022	10.64	10.72	10.51	10.70
4229	NYSE	BOE	Mon, Mar 14, 2022	10.65	10.67	10.39	10.47
4228	NYSE	BOE	Fri, Mar 11, 2022	10.87	10.89	10.66	10.63
4227	NYSE	BOE	Thu, Mar 10, 2022	10.83	10.85	10.72	10.79
4226	NYSE	BOE	Wed, Mar 9, 2022	10.82	10.94	10.82	10.87
4225	NYSE	BOE	Tue, Mar 8, 2022	10.71	10.84	10.59	10.60
4224	NYSE	BOE	Mon, Mar 7, 2022	11.12	11.12	10.64	10.68
4223	NYSE	BOE	Fri, Mar 4, 2022	11.31	11.31	11.07	11.14
4222	NYSE	BOE	Thu, Mar 3, 2022	11.53	11.59	11.34	11.39
4221	NYSE	BOE	Wed, Mar 2, 2022	11.45	11.50	11.36	11.47
4220	NYSE	BOE	Tue, Mar 1, 2022	11.51	11.51	11.28	11.37
4219	NYSE	BOE	Mon, Feb 28, 2022	11.43	11.54	11.35	11.48
4218	NYSE	BOE	Fri, Feb 25, 2022	11.38	11.53	11.25	11.53
4217	NYSE	BOE	Thu, Feb 24, 2022	11.05	11.26	10.95	11.25
4216	NYSE	BOE	Wed, Feb 23, 2022	11.41	11.49	11.17	11.23
4215	NYSE	BOE	Tue, Feb 22, 2022	11.51	11.53	11.28	11.33
4214	NYSE	BOE	Fri, Feb 18, 2022	11.57	11.60	11.45	11.54
4213	NYSE	BOE	Thu, Feb 17, 2022	11.70	11.71	11.50	11.54
4212	NYSE	BOE	Wed, Feb 16, 2022	11.62	11.75	11.58	11.74
4211	NYSE	BOE	Tue, Feb 15, 2022	11.62	11.75	11.59	11.63
4210	NYSE	BOE	Mon, Feb 14, 2022	11.70	11.70	11.52	11.53
4209	NYSE	BOE	Fri, Feb 11, 2022	12.03	12.03	11.73	11.70
4208	NYSE	BOE	Thu, Feb 10, 2022	12.05	12.12	11.91	11.97
4207	NYSE	BOE	Wed, Feb 9, 2022	12.00	12.10	11.99	12.09
4206	NYSE	BOE	Tue, Feb 8, 2022	11.78	11.92	11.75	11.92
4205	NYSE	BOE	Mon, Feb 7, 2022	11.85	11.85	11.71	11.76
4204	NYSE	BOE	Fri, Feb 4, 2022	11.79	11.86	11.71	11.78
4203	NYSE	BOE	Thu, Feb 3, 2022	11.90	11.96	11.78	11.80
4202	NYSE	BOE	Wed, Feb 2, 2022	11.95	12.01	11.90	11.97
4201	NYSE	BOE	Tue, Feb 1, 2022	11.82	11.92	11.74	11.89
4200	NYSE	BOE	Mon, Jan 31, 2022	11.69	11.79	11.64	11.78
4199	NYSE	BOE	Fri, Jan 28, 2022	11.47	11.63	11.40	11.61
4198	NYSE	BOE	Thu, Jan 27, 2022	11.50	11.64	11.41	11.43
4197	NYSE	BOE	Wed, Jan 26, 2022	11.64	11.75	11.38	11.43
4196	NYSE	BOE	Tue, Jan 25, 2022	11.47	11.55	11.34	11.51
4195	NYSE	BOE	Mon, Jan 24, 2022	11.36	11.54	11.13	11.54
4194	NYSE	BOE	Fri, Jan 21, 2022	11.79	11.79	11.40	11.53
4193	NYSE	BOE	Thu, Jan 20, 2022	11.90	12.01	11.77	11.79
4192	NYSE	BOE	Wed, Jan 19, 2022	12.02	12.06	11.83	11.85
4191	NYSE	BOE	Tue, Jan 18, 2022	12.17	12.17	11.92	11.93
4190	NYSE	BOE	Fri, Jan 14, 2022	12.23	12.26	12.13	12.23
4189	NYSE	BOE	Thu, Jan 13, 2022	12.36	12.42	12.27	12.27
4188	NYSE	BOE	Wed, Jan 12, 2022	12.37	12.43	12.33	12.34
4187	NYSE	BOE	Tue, Jan 11, 2022	12.25	12.29	12.12	12.26
4186	NYSE	BOE	Mon, Jan 10, 2022	12.16	12.22	12.06	12.16
4185	NYSE	BOE	Fri, Jan 7, 2022	12.23	12.24	12.16	12.18
4184	NYSE	BOE	Thu, Jan 6, 2022	12.19	12.25	12.09	12.23
4183	NYSE	BOE	Wed, Jan 5, 2022	12.32	12.40	12.16	12.16
4182	NYSE	BOE	Tue, Jan 4, 2022	12.43	12.44	12.32	12.34
4181	NYSE	BOE	Mon, Jan 3, 2022	12.32	12.41	12.24	12.39
4180	NYSE	BOE	Fri, Dec 31, 2021	12.42	12.44	12.14	12.18
4179	NYSE	BOE	Thu, Dec 30, 2021	12.37	12.41	12.34	12.37
4178	NYSE	BOE	Wed, Dec 29, 2021	12.27	12.35	12.27	12.35
4177	NYSE	BOE	Tue, Dec 28, 2021	12.26	12.29	12.24	12.25
4176	NYSE	BOE	Mon, Dec 27, 2021	12.15	12.22	12.13	12.20
4175	NYSE	BOE	Thu, Dec 23, 2021	12.03	12.13	12.03	12.13
4174	NYSE	BOE	Wed, Dec 22, 2021	11.95	12.00	11.89	11.94
4173	NYSE	BOE	Tue, Dec 21, 2021	11.77	11.87	11.75	11.86
4172	NYSE	BOE	Mon, Dec 20, 2021	11.82	11.83	11.61	11.66
4171	NYSE	BOE	Fri, Dec 17, 2021	12.00	12.02	11.86	11.90
4170	NYSE	BOE	Thu, Dec 16, 2021	12.15	12.15	11.99	12.02
4169	NYSE	BOE	Wed, Dec 15, 2021	12.01	12.12	11.96	12.05
4168	NYSE	BOE	Tue, Dec 14, 2021	11.98	12.03	11.90	11.99
4167	NYSE	BOE	Mon, Dec 13, 2021	11.98	12.02	11.93	11.97
4166	NYSE	BOE	Fri, Dec 10, 2021	12.02	12.06	11.97	11.98
4165	NYSE	BOE	Thu, Dec 9, 2021	12.09	12.09	11.98	12.00
4164	NYSE	BOE	Wed, Dec 8, 2021	12.16	12.22	12.04	12.07
4163	NYSE	BOE	Tue, Dec 7, 2021	11.99	12.07	11.96	12.00
4162	NYSE	BOE	Mon, Dec 6, 2021	11.73	11.85	11.73	11.84
4161	NYSE	BOE	Fri, Dec 3, 2021	11.86	11.90	11.65	11.73
4160	NYSE	BOE	Thu, Dec 2, 2021	11.71	11.90	11.71	11.83
4159	NYSE	BOE	Wed, Dec 1, 2021	11.83	11.93	11.70	11.72
4158	NYSE	BOE	Tue, Nov 30, 2021	11.77	11.86	11.73	11.77
4157	NYSE	BOE	Mon, Nov 29, 2021	11.87	11.91	11.79	11.84
4156	NYSE	BOE	Fri, Nov 26, 2021	11.82	11.90	11.79	11.84
4155	NYSE	BOE	Wed, Nov 24, 2021	11.95	12.06	11.94	12.04
4154	NYSE	BOE	Tue, Nov 23, 2021	12.04	12.04	11.93	11.99
4153	NYSE	BOE	Mon, Nov 22, 2021	12.11	12.13	12.05	12.08
4152	NYSE	BOE	Fri, Nov 19, 2021	12.16	12.18	12.09	12.11
4151	NYSE	BOE	Thu, Nov 18, 2021	12.18	12.18	12.10	12.14
4150	NYSE	BOE	Wed, Nov 17, 2021	12.26	12.27	12.11	12.13
4149	NYSE	BOE	Tue, Nov 16, 2021	12.32	12.34	12.22	12.26
4148	NYSE	BOE	Mon, Nov 15, 2021	12.35	12.35	12.28	12.29
4147	NYSE	BOE	Fri, Nov 12, 2021	12.34	12.34	12.28	12.31
4146	NYSE	BOE	Thu, Nov 11, 2021	12.35	12.39	12.31	12.32
4145	NYSE	BOE	Wed, Nov 10, 2021	12.36	12.39	12.29	12.32
4144	NYSE	BOE	Tue, Nov 9, 2021	12.37	12.38	12.30	12.34
4143	NYSE	BOE	Mon, Nov 8, 2021	12.33	12.38	12.29	12.34
4142	NYSE	BOE	Fri, Nov 5, 2021	12.34	12.36	12.24	12.28
4141	NYSE	BOE	Thu, Nov 4, 2021	12.28	12.31	12.23	12.27
4140	NYSE	BOE	Wed, Nov 3, 2021	12.28	12.29	12.22	12.26
4139	NYSE	BOE	Tue, Nov 2, 2021	12.20	12.26	12.20	12.23
4138	NYSE	BOE	Mon, Nov 1, 2021	12.20	12.23	12.15	12.21
4137	NYSE	BOE	Fri, Oct 29, 2021	12.15	12.18	12.13	12.17
4136	NYSE	BOE	Thu, Oct 28, 2021	12.13	12.17	12.08	12.15
4135	NYSE	BOE	Wed, Oct 27, 2021	12.08	12.14	12.06	12.10
4134	NYSE	BOE	Tue, Oct 26, 2021	12.15	12.18	12.08	12.10
4133	NYSE	BOE	Mon, Oct 25, 2021	12.13	12.17	12.11	12.13
4132	NYSE	BOE	Fri, Oct 22, 2021	12.08	12.13	12.06	12.12
4131	NYSE	BOE	Thu, Oct 21, 2021	12.07	12.08	12.03	12.08
4130	NYSE	BOE	Wed, Oct 20, 2021	12.09	12.09	12.05	12.08
4129	NYSE	BOE	Tue, Oct 19, 2021	12.08	12.08	11.98	12.05
4128	NYSE	BOE	Mon, Oct 18, 2021	12.03	12.03	11.95	12.02
4127	NYSE	BOE	Fri, Oct 15, 2021	11.94	12.05	11.94	12.02
4126	NYSE	BOE	Thu, Oct 14, 2021	11.86	11.93	11.86	11.91
4125	NYSE	BOE	Wed, Oct 13, 2021	11.86	11.88	11.80	11.82
4124	NYSE	BOE	Tue, Oct 12, 2021	11.88	11.94	11.81	11.81
4123	NYSE	BOE	Mon, Oct 11, 2021	11.98	11.98	11.85	11.88
4122	NYSE	BOE	Fri, Oct 8, 2021	11.99	11.99	11.91	11.95
4121	NYSE	BOE	Thu, Oct 7, 2021	11.90	11.99	11.86	11.94
4120	NYSE	BOE	Wed, Oct 6, 2021	11.74	11.84	11.68	11.82
4119	NYSE	BOE	Tue, Oct 5, 2021	11.78	11.81	11.69	11.80
4118	NYSE	BOE	Mon, Oct 4, 2021	11.76	11.80	11.62	11.72
4117	NYSE	BOE	Fri, Oct 1, 2021	11.77	11.81	11.69	11.77
4116	NYSE	BOE	Thu, Sep 30, 2021	11.97	11.97	11.71	11.71
4115	NYSE	BOE	Wed, Sep 29, 2021	11.90	11.93	11.85	11.88
4114	NYSE	BOE	Tue, Sep 28, 2021	11.98	11.98	11.83	11.86
4113	NYSE	BOE	Mon, Sep 27, 2021	12.03	12.03	11.94	12.01
4112	NYSE	BOE	Fri, Sep 24, 2021	11.99	12.04	11.97	12.01
4111	NYSE	BOE	Thu, Sep 23, 2021	12.00	12.13	11.99	12.01
4110	NYSE	BOE	Wed, Sep 22, 2021	11.97	12.02	11.93	11.96
4109	NYSE	BOE	Tue, Sep 21, 2021	11.95	12.06	11.90	11.91
4108	NYSE	BOE	Mon, Sep 20, 2021	12.05	12.06	11.85	11.93
4107	NYSE	BOE	Fri, Sep 17, 2021	12.27	12.27	12.09	12.13
4106	NYSE	BOE	Thu, Sep 16, 2021	12.24	12.26	12.21	12.24
4105	NYSE	BOE	Wed, Sep 15, 2021	12.29	12.32	12.25	12.28
4104	NYSE	BOE	Tue, Sep 14, 2021	12.44	12.44	12.22	12.30
4103	NYSE	BOE	Mon, Sep 13, 2021	12.53	12.53	12.42	12.37
4102	NYSE	BOE	Fri, Sep 10, 2021	12.55	12.55	12.42	12.45
4101	NYSE	BOE	Thu, Sep 9, 2021	12.56	12.56	12.45	12.49
4100	NYSE	BOE	Wed, Sep 8, 2021	12.58	12.58	12.50	12.53
4099	NYSE	BOE	Tue, Sep 7, 2021	12.59	12.60	12.53	12.56
4098	NYSE	BOE	Fri, Sep 3, 2021	12.52	12.60	12.52	12.60
4097	NYSE	BOE	Thu, Sep 2, 2021	12.59	12.61	12.50	12.57
4096	NYSE	BOE	Wed, Sep 1, 2021	12.55	12.55	12.52	12.55
4095	NYSE	BOE	Tue, Aug 31, 2021	12.50	12.52	12.48	12.52
4094	NYSE	BOE	Mon, Aug 30, 2021	12.59	12.59	12.47	12.52
4093	NYSE	BOE	Fri, Aug 27, 2021	12.55	12.56	12.47	12.56
4092	NYSE	BOE	Thu, Aug 26, 2021	12.59	12.59	12.43	12.50
4091	NYSE	BOE	Wed, Aug 25, 2021	12.59	12.59	12.54	12.56
4090	NYSE	BOE	Tue, Aug 24, 2021	12.56	12.56	12.52	12.56
4089	NYSE	BOE	Mon, Aug 23, 2021	12.54	12.54	12.47	12.50
4088	NYSE	BOE	Fri, Aug 20, 2021	12.36	12.46	12.35	12.46
4087	NYSE	BOE	Thu, Aug 19, 2021	12.46	12.50	12.34	12.39
4086	NYSE	BOE	Wed, Aug 18, 2021	12.60	12.60	12.51	12.52
4085	NYSE	BOE	Tue, Aug 17, 2021	12.63	12.64	12.57	12.58
4084	NYSE	BOE	Mon, Aug 16, 2021	12.61	12.64	12.57	12.64
4083	NYSE	BOE	Fri, Aug 13, 2021	12.64	12.64	12.60	12.64
4082	NYSE	BOE	Thu, Aug 12, 2021	12.63	12.66	12.57	12.59
4081	NYSE	BOE	Wed, Aug 11, 2021	12.58	12.58	12.54	12.57
4080	NYSE	BOE	Tue, Aug 10, 2021	12.57	12.57	12.47	12.53
4079	NYSE	BOE	Mon, Aug 9, 2021	12.50	12.51	12.45	12.50
4078	NYSE	BOE	Fri, Aug 6, 2021	12.51	12.53	12.44	12.47
4077	NYSE	BOE	Thu, Aug 5, 2021	12.41	12.45	12.36	12.45
4076	NYSE	BOE	Wed, Aug 4, 2021	12.42	12.47	12.32	12.42
4075	NYSE	BOE	Tue, Aug 3, 2021	12.47	12.49	12.41	12.46
4074	NYSE	BOE	Mon, Aug 2, 2021	12.47	12.49	12.41	12.44
4073	NYSE	BOE	Fri, Jul 30, 2021	12.42	12.44	12.38	12.40
4072	NYSE	BOE	Thu, Jul 29, 2021	12.46	12.49	12.40	12.42
4071	NYSE	BOE	Wed, Jul 28, 2021	12.38	12.44	12.33	12.40
4070	NYSE	BOE	Tue, Jul 27, 2021	12.47	12.48	12.42	12.44
4069	NYSE	BOE	Mon, Jul 26, 2021	12.57	12.57	12.46	12.47
4068	NYSE	BOE	Fri, Jul 23, 2021	12.55	12.55	12.49	12.53
4067	NYSE	BOE	Thu, Jul 22, 2021	12.51	12.52	12.47	12.48
4066	NYSE	BOE	Wed, Jul 21, 2021	12.50	12.52	12.47	12.50
4065	NYSE	BOE	Tue, Jul 20, 2021	12.29	12.45	12.29	12.43
4064	NYSE	BOE	Mon, Jul 19, 2021	12.37	12.41	12.19	12.29
4063	NYSE	BOE	Fri, Jul 16, 2021	12.60	12.61	12.43	12.44
4062	NYSE	BOE	Thu, Jul 15, 2021	12.63	12.65	12.51	12.55
4061	NYSE	BOE	Wed, Jul 14, 2021	12.64	12.67	12.62	12.62
4060	NYSE	BOE	Tue, Jul 13, 2021	12.58	12.68	12.53	12.61
4059	NYSE	BOE	Mon, Jul 12, 2021	12.46	12.56	12.41	12.53
4058	NYSE	BOE	Fri, Jul 9, 2021	12.38	12.43	12.35	12.38
4057	NYSE	BOE	Thu, Jul 8, 2021	12.40	12.46	12.29	12.36
4056	NYSE	BOE	Wed, Jul 7, 2021	12.54	12.55	12.47	12.51
4055	NYSE	BOE	Tue, Jul 6, 2021	12.58	12.59	12.46	12.49
4054	NYSE	BOE	Fri, Jul 2, 2021	12.57	12.60	12.54	12.57
4053	NYSE	BOE	Thu, Jul 1, 2021	12.56	12.57	12.53	12.55
4052	NYSE	BOE	Wed, Jun 30, 2021	12.58	12.61	12.50	12.55
4051	NYSE	BOE	Tue, Jun 29, 2021	12.56	12.58	12.43	12.55
4050	NYSE	BOE	Mon, Jun 28, 2021	12.49	12.56	12.49	12.51
4049	NYSE	BOE	Fri, Jun 25, 2021	12.46	12.48	12.40	12.46
4048	NYSE	BOE	Thu, Jun 24, 2021	12.40	12.45	12.36	12.39
4047	NYSE	BOE	Wed, Jun 23, 2021	12.44	12.49	12.33	12.36
4046	NYSE	BOE	Tue, Jun 22, 2021	12.35	12.41	12.34	12.38
4045	NYSE	BOE	Mon, Jun 21, 2021	12.20	12.32	12.18	12.32
4044	NYSE	BOE	Fri, Jun 18, 2021	12.37	12.41	12.12	12.18
4043	NYSE	BOE	Thu, Jun 17, 2021	12.68	12.68	12.42	12.43
4042	NYSE	BOE	Wed, Jun 16, 2021	12.75	12.78	12.63	12.67
4041	NYSE	BOE	Tue, Jun 15, 2021	12.78	12.82	12.71	12.74
4040	NYSE	BOE	Mon, Jun 14, 2021	12.80	12.80	12.71	12.74
4039	NYSE	BOE	Fri, Jun 11, 2021	12.75	12.81	12.75	12.73
4038	NYSE	BOE	Thu, Jun 10, 2021	12.69	12.80	12.60	12.68
4037	NYSE	BOE	Wed, Jun 9, 2021	12.60	12.60	12.56	12.60
4036	NYSE	BOE	Tue, Jun 8, 2021	12.50	12.56	12.50	12.56
4035	NYSE	BOE	Mon, Jun 7, 2021	12.49	12.50	12.40	12.45
4034	NYSE	BOE	Fri, Jun 4, 2021	12.50	12.50	12.43	12.48
4033	NYSE	BOE	Thu, Jun 3, 2021	12.45	12.50	12.40	12.43
4032	NYSE	BOE	Wed, Jun 2, 2021	12.50	12.56	12.42	12.45
4031	NYSE	BOE	Tue, Jun 1, 2021	12.48	12.50	12.41	12.48
4030	NYSE	BOE	Fri, May 28, 2021	12.38	12.41	12.30	12.41
4029	NYSE	BOE	Thu, May 27, 2021	12.32	12.32	12.24	12.30
4028	NYSE	BOE	Wed, May 26, 2021	12.24	12.29	12.20	12.25
4027	NYSE	BOE	Tue, May 25, 2021	12.20	12.20	12.15	12.20
4026	NYSE	BOE	Mon, May 24, 2021	12.19	12.19	12.14	12.16
4025	NYSE	BOE	Fri, May 21, 2021	12.18	12.18	12.11	12.13
4024	NYSE	BOE	Thu, May 20, 2021	12.04	12.10	12.03	12.09
4023	NYSE	BOE	Wed, May 19, 2021	11.97	12.00	11.90	12.00
4022	NYSE	BOE	Tue, May 18, 2021	12.06	12.07	12.01	12.02
4021	NYSE	BOE	Mon, May 17, 2021	11.95	12.00	11.90	12.00
4020	NYSE	BOE	Fri, May 14, 2021	11.92	11.93	11.82	11.90
4019	NYSE	BOE	Thu, May 13, 2021	11.68	11.80	11.68	11.78
4018	NYSE	BOE	Wed, May 12, 2021	11.89	11.95	11.69	11.66
4017	NYSE	BOE	Tue, May 11, 2021	12.05	12.05	11.95	11.95
4016	NYSE	BOE	Mon, May 10, 2021	12.18	12.22	12.12	12.14
4015	NYSE	BOE	Fri, May 7, 2021	12.12	12.15	12.06	12.14
4014	NYSE	BOE	Thu, May 6, 2021	12.06	12.08	12.02	12.08
4013	NYSE	BOE	Wed, May 5, 2021	12.09	12.04	12.00	12.02
4012	NYSE	BOE	Tue, May 4, 2021	12.10	12.10	11.92	12.02
4011	NYSE	BOE	Mon, May 3, 2021	12.09	12.12	12.02	12.11
4010	NYSE	BOE	Fri, Apr 30, 2021	12.05	12.07	12.01	12.06
4009	NYSE	BOE	Thu, Apr 29, 2021	12.11	12.11	12.02	12.07
4008	NYSE	BOE	Wed, Apr 28, 2021	12.08	12.09	12.02	12.06
4007	NYSE	BOE	Tue, Apr 27, 2021	12.09	12.09	12.01	12.06
4006	NYSE	BOE	Mon, Apr 26, 2021	12.03	12.07	12.02	12.06
4005	NYSE	BOE	Fri, Apr 23, 2021	12.00	12.05	11.95	12.04
4004	NYSE	BOE	Thu, Apr 22, 2021	11.97	12.00	11.93	11.96
4003	NYSE	BOE	Wed, Apr 21, 2021	11.90	11.98	11.89	11.96
4002	NYSE	BOE	Tue, Apr 20, 2021	11.95	11.99	11.84	11.88
4001	NYSE	BOE	Mon, Apr 19, 2021	12.00	12.01	11.96	12.00
4000	NYSE	BOE	Fri, Apr 16, 2021	12.00	12.00	11.93	11.98
3999	NYSE	BOE	Thu, Apr 15, 2021	11.92	11.96	11.92	11.93
3998	NYSE	BOE	Wed, Apr 14, 2021	11.89	11.99	11.86	11.88
3997	NYSE	BOE	Tue, Apr 13, 2021	12.00	12.02	11.97	11.93
3996	NYSE	BOE	Mon, Apr 12, 2021	11.90	11.97	11.89	11.97
3995	NYSE	BOE	Fri, Apr 9, 2021	11.89	11.91	11.87	11.89
3994	NYSE	BOE	Thu, Apr 8, 2021	11.84	11.87	11.79	11.86
3993	NYSE	BOE	Wed, Apr 7, 2021	11.78	11.79	11.74	11.78
3992	NYSE	BOE	Tue, Apr 6, 2021	11.72	11.77	11.72	11.75
3991	NYSE	BOE	Mon, Apr 5, 2021	11.59	11.75	11.59	11.75
3990	NYSE	BOE	Thu, Apr 1, 2021	11.54	11.55	11.47	11.54
3989	NYSE	BOE	Wed, Mar 31, 2021	11.53	11.53	11.46	11.49
3988	NYSE	BOE	Tue, Mar 30, 2021	11.48	11.50	11.44	11.44
3987	NYSE	BOE	Mon, Mar 29, 2021	11.47	11.49	11.42	11.48
3986	NYSE	BOE	Fri, Mar 26, 2021	11.45	11.50	11.36	11.47
3985	NYSE	BOE	Thu, Mar 25, 2021	11.41	11.44	11.35	11.41
3984	NYSE	BOE	Wed, Mar 24, 2021	11.47	11.52	11.43	11.43
3983	NYSE	BOE	Tue, Mar 23, 2021	11.48	11.49	11.38	11.46
3982	NYSE	BOE	Mon, Mar 22, 2021	11.55	11.56	11.47	11.47
3981	NYSE	BOE	Fri, Mar 19, 2021	11.44	11.52	11.39	11.52
3980	NYSE	BOE	Thu, Mar 18, 2021	11.47	11.51	11.41	11.44
3979	NYSE	BOE	Wed, Mar 17, 2021	11.52	11.55	11.44	11.47
3978	NYSE	BOE	Tue, Mar 16, 2021	11.47	11.54	11.45	11.50
3977	NYSE	BOE	Mon, Mar 15, 2021	11.52	11.52	11.34	11.43
3976	NYSE	BOE	Fri, Mar 12, 2021	11.29	11.30	11.22	11.30
3975	NYSE	BOE	Thu, Mar 11, 2021	11.23	11.34	11.19	11.25
3974	NYSE	BOE	Wed, Mar 10, 2021	11.15	11.19	11.14	11.18
3973	NYSE	BOE	Tue, Mar 9, 2021	11.14	11.16	11.05	11.13
3972	NYSE	BOE	Mon, Mar 8, 2021	11.04	11.13	11.03	11.04
3971	NYSE	BOE	Fri, Mar 5, 2021	10.98	11.02	10.87	11.02
3970	NYSE	BOE	Thu, Mar 4, 2021	11.03	11.10	10.85	10.92
3969	NYSE	BOE	Wed, Mar 3, 2021	11.03	11.10	10.99	11.03
3968	NYSE	BOE	Tue, Mar 2, 2021	11.00	11.09	10.96	11.00
3967	NYSE	BOE	Mon, Mar 1, 2021	10.89	11.01	10.89	11.00
3966	NYSE	BOE	Fri, Feb 26, 2021	10.96	10.99	10.79	10.82
3965	NYSE	BOE	Thu, Feb 25, 2021	10.98	11.00	10.83	10.90
3964	NYSE	BOE	Wed, Feb 24, 2021	10.88	11.03	10.88	10.98
3963	NYSE	BOE	Tue, Feb 23, 2021	10.81	10.90	10.74	10.87
3962	NYSE	BOE	Mon, Feb 22, 2021	10.91	10.91	10.86	10.88
3961	NYSE	BOE	Fri, Feb 19, 2021	10.96	10.98	10.90	10.91
3960	NYSE	BOE	Thu, Feb 18, 2021	10.95	10.95	10.86	10.91
3959	NYSE	BOE	Wed, Feb 17, 2021	10.97	10.99	10.91	10.98
3958	NYSE	BOE	Tue, Feb 16, 2021	10.95	11.00	10.89	10.97
3957	NYSE	BOE	Fri, Feb 12, 2021	10.92	10.95	10.88	10.95
3956	NYSE	BOE	Thu, Feb 11, 2021	11.04	11.04	10.93	10.93
3955	NYSE	BOE	Wed, Feb 10, 2021	11.04	11.05	10.96	11.00
3954	NYSE	BOE	Tue, Feb 9, 2021	11.04	11.04	10.95	10.98
3953	NYSE	BOE	Mon, Feb 8, 2021	11.03	11.07	10.96	11.02
3952	NYSE	BOE	Fri, Feb 5, 2021	11.10	11.12	10.92	10.99
3951	NYSE	BOE	Thu, Feb 4, 2021	10.91	11.11	10.86	11.10
3950	NYSE	BOE	Wed, Feb 3, 2021	10.90	10.95	10.85	10.89
3949	NYSE	BOE	Tue, Feb 2, 2021	10.91	10.91	10.85	10.88
3948	NYSE	BOE	Mon, Feb 1, 2021	10.87	10.87	10.71	10.80
3947	NYSE	BOE	Fri, Jan 29, 2021	10.90	10.91	10.72	10.83
3946	NYSE	BOE	Thu, Jan 28, 2021	10.77	10.95	10.77	10.90
3945	NYSE	BOE	Wed, Jan 27, 2021	10.97	10.98	10.71	10.75
3944	NYSE	BOE	Tue, Jan 26, 2021	11.06	11.13	11.01	11.05
3943	NYSE	BOE	Mon, Jan 25, 2021	11.08	11.13	10.98	11.06
3942	NYSE	BOE	Fri, Jan 22, 2021	11.06	11.11	11.04	11.10
3941	NYSE	BOE	Thu, Jan 21, 2021	11.16	11.17	11.05	11.06
3940	NYSE	BOE	Wed, Jan 20, 2021	11.15	11.16	11.09	11.14
3939	NYSE	BOE	Tue, Jan 19, 2021	11.02	11.16	10.92	11.11
3938	NYSE	BOE	Fri, Jan 15, 2021	11.03	11.03	10.92	10.92
3937	NYSE	BOE	Thu, Jan 14, 2021	10.93	11.03	10.90	11.00
3936	NYSE	BOE	Wed, Jan 13, 2021	11.03	11.03	10.91	10.94
3935	NYSE	BOE	Tue, Jan 12, 2021	11.03	11.03	10.92	11.00
3934	NYSE	BOE	Mon, Jan 11, 2021	10.94	11.04	10.81	11.01
3933	NYSE	BOE	Fri, Jan 8, 2021	10.99	10.99	10.88	10.98
3932	NYSE	BOE	Thu, Jan 7, 2021	10.98	11.00	10.86	10.91
3931	NYSE	BOE	Wed, Jan 6, 2021	10.78	10.93	10.76	10.91
3930	NYSE	BOE	Tue, Jan 5, 2021	10.75	10.80	10.66	10.80
3929	NYSE	BOE	Mon, Jan 4, 2021	10.89	10.92	10.66	10.76
3928	NYSE	BOE	Thu, Dec 31, 2020	10.88	10.91	10.81	10.91
3927	NYSE	BOE	Wed, Dec 30, 2020	10.80	10.89	10.80	10.83
3926	NYSE	BOE	Tue, Dec 29, 2020	10.80	10.90	10.77	10.77
3925	NYSE	BOE	Mon, Dec 28, 2020	10.71	10.80	10.71	10.78
3924	NYSE	BOE	Thu, Dec 24, 2020	10.63	10.69	10.63	10.68
3923	NYSE	BOE	Wed, Dec 23, 2020	10.59	10.65	10.58	10.58
3922	NYSE	BOE	Tue, Dec 22, 2020	10.61	10.62	10.56	10.59
3921	NYSE	BOE	Mon, Dec 21, 2020	10.57	10.64	10.50	10.62
3920	NYSE	BOE	Fri, Dec 18, 2020	10.75	10.75	10.60	10.67
3919	NYSE	BOE	Thu, Dec 17, 2020	10.70	10.77	10.69	10.74
3918	NYSE	BOE	Wed, Dec 16, 2020	10.66	10.69	10.64	10.67
3917	NYSE	BOE	Tue, Dec 15, 2020	10.62	10.69	10.61	10.65
3916	NYSE	BOE	Mon, Dec 14, 2020	10.73	10.73	10.59	10.62
3915	NYSE	BOE	Fri, Dec 11, 2020	10.78	10.78	10.66	10.64
3914	NYSE	BOE	Thu, Dec 10, 2020	10.87	10.90	10.76	10.78
3913	NYSE	BOE	Wed, Dec 9, 2020	10.90	10.97	10.85	10.87
3912	NYSE	BOE	Tue, Dec 8, 2020	10.78	10.93	10.75	10.88
3911	NYSE	BOE	Mon, Dec 7, 2020	10.76	10.79	10.66	10.75
3910	NYSE	BOE	Fri, Dec 4, 2020	10.74	10.81	10.66	10.81
3909	NYSE	BOE	Thu, Dec 3, 2020	10.62	10.70	10.61	10.68
3908	NYSE	BOE	Wed, Dec 2, 2020	10.67	10.73	10.59	10.63
3907	NYSE	BOE	Tue, Dec 1, 2020	10.65	10.73	10.65	10.71
3906	NYSE	BOE	Mon, Nov 30, 2020	10.57	10.61	10.53	10.58
3905	NYSE	BOE	Fri, Nov 27, 2020	10.59	10.65	10.57	10.65
3904	NYSE	BOE	Wed, Nov 25, 2020	10.53	10.60	10.49	10.60
3903	NYSE	BOE	Tue, Nov 24, 2020	10.53	10.64	10.51	10.53
3902	NYSE	BOE	Mon, Nov 23, 2020	10.46	10.53	10.45	10.51
3901	NYSE	BOE	Fri, Nov 20, 2020	10.43	10.50	10.43	10.43
3900	NYSE	BOE	Thu, Nov 19, 2020	10.39	10.48	10.37	10.47
3899	NYSE	BOE	Wed, Nov 18, 2020	10.45	10.50	10.40	10.43
3898	NYSE	BOE	Tue, Nov 17, 2020	10.44	10.46	10.30	10.44
3897	NYSE	BOE	Mon, Nov 16, 2020	10.33	10.44	10.32	10.44
3896	NYSE	BOE	Fri, Nov 13, 2020	10.18	10.27	10.18	10.27
3895	NYSE	BOE	Thu, Nov 12, 2020	10.19	10.30	10.16	10.14
3894	NYSE	BOE	Wed, Nov 11, 2020	10.08	10.27	10.08	10.21
3893	NYSE	BOE	Tue, Nov 10, 2020	10.04	10.12	10.03	10.05
3892	NYSE	BOE	Mon, Nov 9, 2020	10.12	10.21	10.03	10.06
3891	NYSE	BOE	Fri, Nov 6, 2020	9.89	9.89	9.80	9.82
3890	NYSE	BOE	Thu, Nov 5, 2020	9.77	9.88	9.77	9.84
3889	NYSE	BOE	Wed, Nov 4, 2020	9.55	9.77	9.53	9.70
3888	NYSE	BOE	Tue, Nov 3, 2020	9.35	9.54	9.35	9.53
3887	NYSE	BOE	Mon, Nov 2, 2020	9.22	9.36	9.22	9.30
3886	NYSE	BOE	Fri, Oct 30, 2020	9.26	9.28	9.12	9.18
3885	NYSE	BOE	Thu, Oct 29, 2020	9.24	9.30	9.17	9.28
3884	NYSE	BOE	Wed, Oct 28, 2020	9.43	9.43	9.21	9.26
3883	NYSE	BOE	Tue, Oct 27, 2020	9.61	9.63	9.49	9.49
3882	NYSE	BOE	Mon, Oct 26, 2020	9.73	9.73	9.57	9.66
3881	NYSE	BOE	Fri, Oct 23, 2020	9.78	9.85	9.74	9.76
3880	NYSE	BOE	Thu, Oct 22, 2020	9.78	9.78	9.66	9.74
3879	NYSE	BOE	Wed, Oct 21, 2020	9.81	9.85	9.75	9.78
3878	NYSE	BOE	Tue, Oct 20, 2020	9.85	9.90	9.83	9.85
3877	NYSE	BOE	Mon, Oct 19, 2020	9.89	9.95	9.78	9.83
3876	NYSE	BOE	Fri, Oct 16, 2020	9.83	9.92	9.81	9.89
3875	NYSE	BOE	Thu, Oct 15, 2020	9.78	9.83	9.73	9.82
3874	NYSE	BOE	Wed, Oct 14, 2020	9.98	10.00	9.83	9.87
3873	NYSE	BOE	Tue, Oct 13, 2020	10.06	10.06	9.97	9.98
3872	NYSE	BOE	Mon, Oct 12, 2020	10.00	10.13	9.97	10.13
3871	NYSE	BOE	Fri, Oct 9, 2020	9.95	10.00	9.92	10.00
3870	NYSE	BOE	Thu, Oct 8, 2020	9.95	9.95	9.87	9.90
3869	NYSE	BOE	Wed, Oct 7, 2020	9.77	9.90	9.77	9.90
3868	NYSE	BOE	Tue, Oct 6, 2020	9.85	9.85	9.69	9.73
3867	NYSE	BOE	Mon, Oct 5, 2020	9.69	9.80	9.69	9.80
3866	NYSE	BOE	Fri, Oct 2, 2020	9.58	9.68	9.55	9.68
3865	NYSE	BOE	Thu, Oct 1, 2020	9.68	9.70	9.62	9.65
3864	NYSE	BOE	Wed, Sep 30, 2020	9.64	9.70	9.57	9.57
3863	NYSE	BOE	Tue, Sep 29, 2020	9.59	9.60	9.55	9.58
3862	NYSE	BOE	Mon, Sep 28, 2020	9.55	9.61	9.54	9.56
3861	NYSE	BOE	Fri, Sep 25, 2020	9.34	9.47	9.34	9.45
3860	NYSE	BOE	Thu, Sep 24, 2020	9.28	9.47	9.17	9.38
3859	NYSE	BOE	Wed, Sep 23, 2020	9.55	9.61	9.38	9.38
3858	NYSE	BOE	Tue, Sep 22, 2020	9.60	9.64	9.54	9.57
3857	NYSE	BOE	Mon, Sep 21, 2020	9.69	9.72	9.53	9.63
3856	NYSE	BOE	Fri, Sep 18, 2020	9.81	9.85	9.74	9.76
3855	NYSE	BOE	Thu, Sep 17, 2020	9.74	9.85	9.73	9.80
3854	NYSE	BOE	Wed, Sep 16, 2020	9.80	9.91	9.80	9.85
3853	NYSE	BOE	Tue, Sep 15, 2020	9.79	9.86	9.76	9.77
3852	NYSE	BOE	Mon, Sep 14, 2020	9.73	9.80	9.68	9.77
3851	NYSE	BOE	Fri, Sep 11, 2020	9.72	9.77	9.61	9.70
3850	NYSE	BOE	Thu, Sep 10, 2020	9.77	9.83	9.67	9.69
3849	NYSE	BOE	Wed, Sep 9, 2020	9.67	9.81	9.65	9.78
3848	NYSE	BOE	Tue, Sep 8, 2020	9.47	9.63	9.47	9.54
3847	NYSE	BOE	Fri, Sep 4, 2020	9.78	9.79	9.57	9.69
3846	NYSE	BOE	Thu, Sep 3, 2020	9.96	9.96	9.64	9.71
3845	NYSE	BOE	Wed, Sep 2, 2020	9.91	9.98	9.88	9.96
3844	NYSE	BOE	Tue, Sep 1, 2020	9.80	9.93	9.77	9.87
3843	NYSE	BOE	Mon, Aug 31, 2020	9.92	9.93	9.80	9.80
3842	NYSE	BOE	Fri, Aug 28, 2020	9.88	9.94	9.85	9.89
3841	NYSE	BOE	Thu, Aug 27, 2020	9.88	9.95	9.82	9.89
3840	NYSE	BOE	Wed, Aug 26, 2020	9.89	9.95	9.81	9.92
3839	NYSE	BOE	Tue, Aug 25, 2020	9.88	9.89	9.80	9.87
3838	NYSE	BOE	Mon, Aug 24, 2020	9.83	9.88	9.78	9.81
3837	NYSE	BOE	Fri, Aug 21, 2020	9.83	9.84	9.74	9.78
3836	NYSE	BOE	Thu, Aug 20, 2020	9.79	9.89	9.72	9.82
3835	NYSE	BOE	Wed, Aug 19, 2020	9.82	9.85	9.78	9.80
3834	NYSE	BOE	Tue, Aug 18, 2020	9.95	9.99	9.72	9.77
3833	NYSE	BOE	Mon, Aug 17, 2020	9.96	9.98	9.89	9.97
3832	NYSE	BOE	Fri, Aug 14, 2020	9.93	9.96	9.88	9.96
3831	NYSE	BOE	Thu, Aug 13, 2020	9.92	10.03	9.90	9.96
3830	NYSE	BOE	Wed, Aug 12, 2020	9.97	9.97	9.95	9.91
3829	NYSE	BOE	Tue, Aug 11, 2020	9.86	9.97	9.86	9.89
3828	NYSE	BOE	Mon, Aug 10, 2020	9.75	9.83	9.75	9.83
3827	NYSE	BOE	Fri, Aug 7, 2020	9.68	9.72	9.64	9.72
3826	NYSE	BOE	Thu, Aug 6, 2020	9.71	9.75	9.65	9.71
3825	NYSE	BOE	Wed, Aug 5, 2020	9.74	9.79	9.70	9.75
3824	NYSE	BOE	Tue, Aug 4, 2020	9.74	9.75	9.65	9.71
3823	NYSE	BOE	Mon, Aug 3, 2020	9.76	9.77	9.71	9.72
3822	NYSE	BOE	Fri, Jul 31, 2020	9.83	9.83	9.63	9.76
3821	NYSE	BOE	Thu, Jul 30, 2020	9.73	9.78	9.63	9.78
3820	NYSE	BOE	Wed, Jul 29, 2020	9.67	9.78	9.64	9.78
3819	NYSE	BOE	Tue, Jul 28, 2020	9.64	9.70	9.62	9.65
3818	NYSE	BOE	Mon, Jul 27, 2020	9.53	9.70	9.53	9.69
3817	NYSE	BOE	Fri, Jul 24, 2020	9.57	9.57	9.49	9.52
3816	NYSE	BOE	Thu, Jul 23, 2020	9.58	9.65	9.53	9.55
3815	NYSE	BOE	Wed, Jul 22, 2020	9.62	9.68	9.55	9.60
3814	NYSE	BOE	Tue, Jul 21, 2020	9.69	9.74	9.59	9.62
3813	NYSE	BOE	Mon, Jul 20, 2020	9.62	9.68	9.54	9.64
3812	NYSE	BOE	Fri, Jul 17, 2020	9.64	9.64	9.55	9.62
3811	NYSE	BOE	Thu, Jul 16, 2020	9.45	9.63	9.45	9.59
3810	NYSE	BOE	Wed, Jul 15, 2020	9.48	9.57	9.48	9.48
3809	NYSE	BOE	Tue, Jul 14, 2020	9.23	9.48	9.23	9.47
3808	NYSE	BOE	Mon, Jul 13, 2020	9.62	9.62	9.34	9.29
3807	NYSE	BOE	Fri, Jul 10, 2020	9.55	9.55	9.48	9.53
3806	NYSE	BOE	Thu, Jul 9, 2020	9.61	9.62	9.46	9.53
3805	NYSE	BOE	Wed, Jul 8, 2020	9.62	9.65	9.51	9.55
3804	NYSE	BOE	Tue, Jul 7, 2020	9.64	9.70	9.60	9.63
3803	NYSE	BOE	Mon, Jul 6, 2020	9.61	9.68	9.56	9.67
3802	NYSE	BOE	Thu, Jul 2, 2020	9.51	9.58	9.47	9.52
3801	NYSE	BOE	Wed, Jul 1, 2020	9.42	9.48	9.41	9.43
3800	NYSE	BOE	Tue, Jun 30, 2020	9.39	9.46	9.34	9.42
3799	NYSE	BOE	Mon, Jun 29, 2020	9.24	9.35	9.21	9.35
3798	NYSE	BOE	Fri, Jun 26, 2020	9.33	9.37	9.15	9.20
3797	NYSE	BOE	Thu, Jun 25, 2020	9.38	9.39	9.28	9.37
3796	NYSE	BOE	Wed, Jun 24, 2020	9.45	9.47	9.32	9.36
3795	NYSE	BOE	Tue, Jun 23, 2020	9.56	9.59	9.51	9.52
3794	NYSE	BOE	Mon, Jun 22, 2020	9.43	9.52	9.42	9.48
3793	NYSE	BOE	Fri, Jun 19, 2020	9.53	9.53	9.41	9.43
3792	NYSE	BOE	Thu, Jun 18, 2020	9.42	9.50	9.42	9.47
3791	NYSE	BOE	Wed, Jun 17, 2020	9.49	9.57	9.41	9.41
3790	NYSE	BOE	Tue, Jun 16, 2020	9.56	9.61	9.45	9.51
3789	NYSE	BOE	Mon, Jun 15, 2020	9.03	9.45	9.00	9.38
3788	NYSE	BOE	Fri, Jun 12, 2020	9.32	9.39	9.15	9.27
3787	NYSE	BOE	Thu, Jun 11, 2020	9.53	9.54	9.20	9.14
3786	NYSE	BOE	Wed, Jun 10, 2020	9.82	9.84	9.68	9.73
3785	NYSE	BOE	Tue, Jun 9, 2020	9.86	9.87	9.78	9.81
3784	NYSE	BOE	Mon, Jun 8, 2020	9.84	9.89	9.76	9.88
3783	NYSE	BOE	Fri, Jun 5, 2020	9.75	9.79	9.71	9.76
3782	NYSE	BOE	Thu, Jun 4, 2020	9.56	9.62	9.47	9.58
3781	NYSE	BOE	Wed, Jun 3, 2020	9.50	9.63	9.49	9.56
3780	NYSE	BOE	Tue, Jun 2, 2020	9.42	9.45	9.33	9.44
3779	NYSE	BOE	Mon, Jun 1, 2020	9.28	9.43	9.28	9.42
3778	NYSE	BOE	Fri, May 29, 2020	9.38	9.39	9.26	9.29
3777	NYSE	BOE	Thu, May 28, 2020	9.27	9.38	9.24	9.34
3776	NYSE	BOE	Wed, May 27, 2020	9.14	9.28	9.08	9.28
3775	NYSE	BOE	Tue, May 26, 2020	9.14	9.22	9.10	9.12
3774	NYSE	BOE	Fri, May 22, 2020	8.97	9.04	8.97	9.03
3773	NYSE	BOE	Thu, May 21, 2020	8.98	9.03	8.95	8.96
3772	NYSE	BOE	Wed, May 20, 2020	9.06	9.08	8.97	9.01
3771	NYSE	BOE	Tue, May 19, 2020	8.97	9.06	8.95	9.00
3770	NYSE	BOE	Mon, May 18, 2020	8.81	9.03	8.81	9.03
3769	NYSE	BOE	Fri, May 15, 2020	8.63	8.70	8.61	8.67
3768	NYSE	BOE	Thu, May 14, 2020	8.70	8.74	8.57	8.74
3767	NYSE	BOE	Wed, May 13, 2020	9.03	9.04	8.78	8.78
3766	NYSE	BOE	Tue, May 12, 2020	9.08	9.11	9.01	9.03
3765	NYSE	BOE	Mon, May 11, 2020	9.02	9.14	9.02	9.08
3764	NYSE	BOE	Fri, May 8, 2020	9.09	9.16	9.04	9.11
3763	NYSE	BOE	Thu, May 7, 2020	9.10	9.13	8.98	9.01
3762	NYSE	BOE	Wed, May 6, 2020	9.18	9.21	8.98	9.00
3761	NYSE	BOE	Tue, May 5, 2020	9.10	9.17	9.09	9.13
3760	NYSE	BOE	Mon, May 4, 2020	8.95	9.06	8.90	9.05
3759	NYSE	BOE	Fri, May 1, 2020	8.93	9.10	8.93	9.07
3758	NYSE	BOE	Thu, Apr 30, 2020	9.30	9.30	9.15	9.17
3757	NYSE	BOE	Wed, Apr 29, 2020	9.18	9.39	9.17	9.29
3756	NYSE	BOE	Tue, Apr 28, 2020	9.04	9.13	9.03	9.08
3755	NYSE	BOE	Mon, Apr 27, 2020	8.96	9.00	8.86	8.91
3754	NYSE	BOE	Fri, Apr 24, 2020	8.78	8.91	8.74	8.87
3753	NYSE	BOE	Thu, Apr 23, 2020	8.87	8.93	8.76	8.76
3752	NYSE	BOE	Wed, Apr 22, 2020	8.86	8.93	8.82	8.84
3751	NYSE	BOE	Tue, Apr 21, 2020	8.77	8.80	8.62	8.76
3750	NYSE	BOE	Mon, Apr 20, 2020	9.09	9.19	8.85	8.87
3749	NYSE	BOE	Fri, Apr 17, 2020	9.15	9.18	8.90	9.16
3748	NYSE	BOE	Thu, Apr 16, 2020	8.95	8.95	8.80	8.89
3747	NYSE	BOE	Wed, Apr 15, 2020	8.97	9.00	8.81	8.92
3746	NYSE	BOE	Tue, Apr 14, 2020	9.06	9.18	9.00	9.06
3745	NYSE	BOE	Mon, Apr 13, 2020	9.08	9.08	8.78	8.90
3744	NYSE	BOE	Thu, Apr 9, 2020	8.93	9.19	8.93	9.10
3743	NYSE	BOE	Wed, Apr 8, 2020	8.76	8.93	8.68	8.86
3742	NYSE	BOE	Tue, Apr 7, 2020	8.77	8.96	8.67	8.67
3741	NYSE	BOE	Mon, Apr 6, 2020	8.03	8.65	8.03	8.59
3740	NYSE	BOE	Fri, Apr 3, 2020	8.18	8.27	7.91	7.92
3739	NYSE	BOE	Thu, Apr 2, 2020	8.13	8.32	8.09	8.19
3738	NYSE	BOE	Wed, Apr 1, 2020	8.02	8.26	8.02	8.05
3737	NYSE	BOE	Tue, Mar 31, 2020	8.44	8.50	8.27	8.29
3736	NYSE	BOE	Mon, Mar 30, 2020	8.27	8.41	8.22	8.39
3735	NYSE	BOE	Fri, Mar 27, 2020	8.17	8.49	8.12	8.34
3734	NYSE	BOE	Thu, Mar 26, 2020	8.07	8.48	8.07	8.48
3733	NYSE	BOE	Wed, Mar 25, 2020	7.67	8.20	7.64	8.04
3732	NYSE	BOE	Tue, Mar 24, 2020	7.24	7.81	7.24	7.65
3731	NYSE	BOE	Mon, Mar 23, 2020	7.04	7.33	6.85	7.04
3730	NYSE	BOE	Fri, Mar 20, 2020	7.57	7.85	7.50	7.54
3729	NYSE	BOE	Thu, Mar 19, 2020	7.00	7.51	7.00	7.47
3728	NYSE	BOE	Wed, Mar 18, 2020	7.59	7.63	7.02	7.18
3727	NYSE	BOE	Tue, Mar 17, 2020	7.63	7.93	7.51	7.89
3726	NYSE	BOE	Mon, Mar 16, 2020	7.51	7.85	7.48	7.60
3725	NYSE	BOE	Fri, Mar 13, 2020	7.97	8.39	7.79	8.21
3724	NYSE	BOE	Thu, Mar 12, 2020	7.64	8.00	7.36	7.69
3723	NYSE	BOE	Wed, Mar 11, 2020	9.40	9.43	8.86	8.87
3722	NYSE	BOE	Tue, Mar 10, 2020	9.51	9.61	9.29	9.56
3721	NYSE	BOE	Mon, Mar 9, 2020	9.50	9.54	9.31	9.36
3720	NYSE	BOE	Fri, Mar 6, 2020	9.87	10.05	9.80	10.05
3719	NYSE	BOE	Thu, Mar 5, 2020	10.06	10.16	10.02	10.07
3718	NYSE	BOE	Wed, Mar 4, 2020	10.12	10.22	10.06	10.21
3717	NYSE	BOE	Tue, Mar 3, 2020	10.00	10.26	9.92	10.02
3716	NYSE	BOE	Mon, Mar 2, 2020	9.68	9.96	9.65	9.96
3715	NYSE	BOE	Fri, Feb 28, 2020	9.76	9.79	9.48	9.62
3714	NYSE	BOE	Thu, Feb 27, 2020	10.28	10.30	9.96	10.02
3713	NYSE	BOE	Wed, Feb 26, 2020	10.46	10.57	10.38	10.43
3712	NYSE	BOE	Tue, Feb 25, 2020	10.79	10.79	10.44	10.46
3711	NYSE	BOE	Mon, Feb 24, 2020	10.79	10.85	10.67	10.77
3710	NYSE	BOE	Fri, Feb 21, 2020	10.96	10.99	10.92	10.99
3709	NYSE	BOE	Thu, Feb 20, 2020	10.98	11.01	10.93	10.98
3708	NYSE	BOE	Wed, Feb 19, 2020	11.07	11.07	10.97	10.97
3707	NYSE	BOE	Tue, Feb 18, 2020	11.05	11.05	10.98	11.02
3706	NYSE	BOE	Fri, Feb 14, 2020	11.06	11.07	11.00	11.07
3705	NYSE	BOE	Thu, Feb 13, 2020	11.09	11.09	11.01	11.06
3704	NYSE	BOE	Wed, Feb 12, 2020	11.18	11.19	11.11	11.09
3703	NYSE	BOE	Tue, Feb 11, 2020	11.13	11.17	11.09	11.16
3702	NYSE	BOE	Mon, Feb 10, 2020	11.01	11.11	11.01	11.09
3701	NYSE	BOE	Fri, Feb 7, 2020	11.02	11.05	11.01	11.04
3700	NYSE	BOE	Thu, Feb 6, 2020	11.04	11.09	10.99	11.04
3699	NYSE	BOE	Wed, Feb 5, 2020	11.03	11.06	10.99	11.04
3698	NYSE	BOE	Tue, Feb 4, 2020	10.95	11.01	10.94	10.98
3697	NYSE	BOE	Mon, Feb 3, 2020	10.92	10.97	10.89	10.89
3696	NYSE	BOE	Fri, Jan 31, 2020	11.04	11.05	10.88	10.90
3695	NYSE	BOE	Thu, Jan 30, 2020	11.09	11.09	10.98	11.05
3694	NYSE	BOE	Wed, Jan 29, 2020	11.11	11.14	11.09	11.14
3693	NYSE	BOE	Tue, Jan 28, 2020	11.03	11.12	11.02	11.07
3692	NYSE	BOE	Mon, Jan 27, 2020	11.00	11.04	10.94	11.02
3691	NYSE	BOE	Fri, Jan 24, 2020	11.22	11.24	11.07	11.10
3690	NYSE	BOE	Thu, Jan 23, 2020	11.25	11.25	11.17	11.18
3689	NYSE	BOE	Wed, Jan 22, 2020	11.17	11.25	11.17	11.25
3688	NYSE	BOE	Tue, Jan 21, 2020	11.18	11.23	11.17	11.17
3687	NYSE	BOE	Fri, Jan 17, 2020	11.20	11.21	11.15	11.17
3686	NYSE	BOE	Thu, Jan 16, 2020	11.16	11.19	11.13	11.18
3685	NYSE	BOE	Wed, Jan 15, 2020	11.14	11.16	11.11	11.14
3684	NYSE	BOE	Tue, Jan 14, 2020	11.06	11.14	11.04	11.14
3683	NYSE	BOE	Mon, Jan 13, 2020	11.13	11.15	11.10	11.04
3682	NYSE	BOE	Fri, Jan 10, 2020	11.15	11.15	11.09	11.11
3681	NYSE	BOE	Thu, Jan 9, 2020	11.14	11.17	11.11	11.13
3680	NYSE	BOE	Wed, Jan 8, 2020	11.08	11.10	11.05	11.09
3679	NYSE	BOE	Tue, Jan 7, 2020	10.98	11.06	10.94	11.05
3678	NYSE	BOE	Mon, Jan 6, 2020	10.86	10.98	10.86	10.96
3677	NYSE	BOE	Fri, Jan 3, 2020	10.98	11.00	10.90	10.91
3676	NYSE	BOE	Thu, Jan 2, 2020	11.02	11.08	11.00	11.04
3675	NYSE	BOE	Tue, Dec 31, 2019	11.01	11.04	10.92	10.99
3674	NYSE	BOE	Mon, Dec 30, 2019	11.02	11.04	10.93	10.98
3673	NYSE	BOE	Fri, Dec 27, 2019	11.05	11.07	10.99	11.01
3672	NYSE	BOE	Thu, Dec 26, 2019	11.09	11.09	10.98	11.02
3671	NYSE	BOE	Tue, Dec 24, 2019	10.98	11.08	10.96	11.08
3670	NYSE	BOE	Mon, Dec 23, 2019	11.00	11.00	10.95	10.96
3669	NYSE	BOE	Fri, Dec 20, 2019	10.94	11.00	10.93	10.97
3668	NYSE	BOE	Thu, Dec 19, 2019	10.90	10.94	10.89	10.92
3667	NYSE	BOE	Wed, Dec 18, 2019	10.88	10.91	10.84	10.87
3666	NYSE	BOE	Tue, Dec 17, 2019	10.90	10.91	10.84	10.90
3665	NYSE	BOE	Mon, Dec 16, 2019	10.84	10.94	10.83	10.88
3664	NYSE	BOE	Fri, Dec 13, 2019	10.80	10.85	10.78	10.80
3663	NYSE	BOE	Thu, Dec 12, 2019	10.84	10.87	10.80	10.80
3662	NYSE	BOE	Wed, Dec 11, 2019	10.80	10.85	10.79	10.81
3661	NYSE	BOE	Tue, Dec 10, 2019	10.75	10.80	10.72	10.78
3660	NYSE	BOE	Mon, Dec 9, 2019	10.80	10.82	10.72	10.75
3659	NYSE	BOE	Fri, Dec 6, 2019	10.75	10.80	10.73	10.80
3658	NYSE	BOE	Thu, Dec 5, 2019	10.70	10.75	10.63	10.74
3657	NYSE	BOE	Wed, Dec 4, 2019	10.63	10.71	10.63	10.69
3656	NYSE	BOE	Tue, Dec 3, 2019	10.63	10.65	10.55	10.62
3655	NYSE	BOE	Mon, Dec 2, 2019	10.75	10.75	10.64	10.67
3654	NYSE	BOE	Fri, Nov 29, 2019	10.74	10.79	10.71	10.74
3653	NYSE	BOE	Wed, Nov 27, 2019	10.72	10.75	10.70	10.73
3652	NYSE	BOE	Tue, Nov 26, 2019	10.71	10.73	10.67	10.70
3651	NYSE	BOE	Mon, Nov 25, 2019	10.67	10.71	10.65	10.70
3650	NYSE	BOE	Fri, Nov 22, 2019	10.64	10.68	10.62	10.64
3649	NYSE	BOE	Thu, Nov 21, 2019	10.61	10.66	10.60	10.63
3648	NYSE	BOE	Wed, Nov 20, 2019	10.63	10.64	10.58	10.64
3647	NYSE	BOE	Tue, Nov 19, 2019	10.64	10.67	10.63	10.64
3646	NYSE	BOE	Mon, Nov 18, 2019	10.60	10.65	10.55	10.63
3645	NYSE	BOE	Fri, Nov 15, 2019	10.61	10.63	10.58	10.62
3644	NYSE	BOE	Thu, Nov 14, 2019	10.63	10.63	10.54	10.60
3643	NYSE	BOE	Wed, Nov 13, 2019	10.66	10.69	10.63	10.63
3642	NYSE	BOE	Tue, Nov 12, 2019	10.68	10.72	10.64	10.66
3641	NYSE	BOE	Mon, Nov 11, 2019	10.62	10.70	10.62	10.68
3640	NYSE	BOE	Fri, Nov 8, 2019	10.60	10.68	10.60	10.68
3639	NYSE	BOE	Thu, Nov 7, 2019	10.62	10.69	10.57	10.63
3638	NYSE	BOE	Wed, Nov 6, 2019	10.53	10.64	10.53	10.63
3637	NYSE	BOE	Tue, Nov 5, 2019	10.61	10.64	10.54	10.56
3636	NYSE	BOE	Mon, Nov 4, 2019	10.63	10.65	10.57	10.60
3635	NYSE	BOE	Fri, Nov 1, 2019	10.60	10.65	10.59	10.60
3634	NYSE	BOE	Thu, Oct 31, 2019	10.54	10.58	10.52	10.57
3633	NYSE	BOE	Wed, Oct 30, 2019	10.45	10.56	10.43	10.55
3632	NYSE	BOE	Tue, Oct 29, 2019	10.45	10.49	10.41	10.46
3631	NYSE	BOE	Mon, Oct 28, 2019	10.44	10.49	10.40	10.47
3630	NYSE	BOE	Fri, Oct 25, 2019	10.37	10.45	10.35	10.43
3629	NYSE	BOE	Thu, Oct 24, 2019	10.41	10.44	10.37	10.39
3628	NYSE	BOE	Wed, Oct 23, 2019	10.45	10.48	10.38	10.38
3627	NYSE	BOE	Tue, Oct 22, 2019	10.46	10.48	10.44	10.46
3626	NYSE	BOE	Mon, Oct 21, 2019	10.37	10.44	10.37	10.42
3625	NYSE	BOE	Fri, Oct 18, 2019	10.34	10.37	10.32	10.34
3624	NYSE	BOE	Thu, Oct 17, 2019	10.32	10.38	10.29	10.37
3623	NYSE	BOE	Wed, Oct 16, 2019	10.31	10.33	10.28	10.28
3622	NYSE	BOE	Tue, Oct 15, 2019	10.33	10.36	10.30	10.32
3621	NYSE	BOE	Mon, Oct 14, 2019	10.30	10.33	10.27	10.28
3620	NYSE	BOE	Fri, Oct 11, 2019	10.30	10.35	10.27	10.30
3619	NYSE	BOE	Thu, Oct 10, 2019	10.24	10.29	10.23	10.21
3618	NYSE	BOE	Wed, Oct 9, 2019	10.25	10.31	10.22	10.24
3617	NYSE	BOE	Tue, Oct 8, 2019	10.21	10.26	10.21	10.23
3616	NYSE	BOE	Mon, Oct 7, 2019	10.30	10.33	10.27	10.27
3615	NYSE	BOE	Fri, Oct 4, 2019	10.30	10.31	10.23	10.31
3614	NYSE	BOE	Thu, Oct 3, 2019	10.22	10.27	10.13	10.26
3613	NYSE	BOE	Wed, Oct 2, 2019	10.33	10.33	10.14	10.23
3612	NYSE	BOE	Tue, Oct 1, 2019	10.45	10.45	10.34	10.36
3611	NYSE	BOE	Mon, Sep 30, 2019	10.40	10.47	10.38	10.43
3610	NYSE	BOE	Fri, Sep 27, 2019	10.35	10.40	10.32	10.37
3609	NYSE	BOE	Thu, Sep 26, 2019	10.30	10.36	10.29	10.35
3608	NYSE	BOE	Wed, Sep 25, 2019	10.36	10.36	10.30	10.30
3607	NYSE	BOE	Tue, Sep 24, 2019	10.42	10.42	10.30	10.34
3606	NYSE	BOE	Mon, Sep 23, 2019	10.37	10.38	10.32	10.38
3605	NYSE	BOE	Fri, Sep 20, 2019	10.41	10.41	10.34	10.39
3604	NYSE	BOE	Thu, Sep 19, 2019	10.34	10.40	10.34	10.37
3603	NYSE	BOE	Wed, Sep 18, 2019	10.30	10.37	10.28	10.35
3602	NYSE	BOE	Tue, Sep 17, 2019	10.29	10.36	10.28	10.31
3601	NYSE	BOE	Mon, Sep 16, 2019	10.35	10.37	10.28	10.33
3600	NYSE	BOE	Fri, Sep 13, 2019	10.40	10.41	10.35	10.38
3599	NYSE	BOE	Thu, Sep 12, 2019	10.37	10.46	10.37	10.38
3598	NYSE	BOE	Wed, Sep 11, 2019	10.35	10.41	10.34	10.39
3597	NYSE	BOE	Tue, Sep 10, 2019	10.32	10.36	10.28	10.36
3596	NYSE	BOE	Mon, Sep 9, 2019	10.33	10.35	10.29	10.35
3595	NYSE	BOE	Fri, Sep 6, 2019	10.31	10.34	10.27	10.34
3594	NYSE	BOE	Thu, Sep 5, 2019	10.34	10.40	10.30	10.31
3593	NYSE	BOE	Wed, Sep 4, 2019	10.30	10.32	10.26	10.29
3592	NYSE	BOE	Tue, Sep 3, 2019	10.25	10.25	10.22	10.25
3591	NYSE	BOE	Fri, Aug 30, 2019	10.29	10.31	10.24	10.28
3590	NYSE	BOE	Thu, Aug 29, 2019	10.25	10.27	10.20	10.21
3589	NYSE	BOE	Wed, Aug 28, 2019	10.13	10.22	10.11	10.16
3588	NYSE	BOE	Tue, Aug 27, 2019	10.20	10.22	10.11	10.13
3587	NYSE	BOE	Mon, Aug 26, 2019	10.20	10.24	10.16	10.16
3586	NYSE	BOE	Fri, Aug 23, 2019	10.25	10.27	10.15	10.15
3585	NYSE	BOE	Thu, Aug 22, 2019	10.32	10.34	10.25	10.27
3584	NYSE	BOE	Wed, Aug 21, 2019	10.27	10.31	10.25	10.27
3583	NYSE	BOE	Tue, Aug 20, 2019	10.25	10.26	10.21	10.21
3582	NYSE	BOE	Mon, Aug 19, 2019	10.29	10.29	10.21	10.25
3581	NYSE	BOE	Fri, Aug 16, 2019	10.19	10.19	10.13	10.16
3580	NYSE	BOE	Thu, Aug 15, 2019	10.14	10.15	10.06	10.08
3579	NYSE	BOE	Wed, Aug 14, 2019	10.19	10.19	10.10	10.12
3578	NYSE	BOE	Tue, Aug 13, 2019	10.24	10.34	10.20	10.25
3577	NYSE	BOE	Mon, Aug 12, 2019	10.27	10.31	10.21	10.23
3576	NYSE	BOE	Fri, Aug 9, 2019	10.32	10.37	10.30	10.32
3575	NYSE	BOE	Thu, Aug 8, 2019	10.25	10.39	10.25	10.35
3574	NYSE	BOE	Wed, Aug 7, 2019	10.20	10.26	10.17	10.24
3573	NYSE	BOE	Tue, Aug 6, 2019	10.26	10.37	10.22	10.33
3572	NYSE	BOE	Mon, Aug 5, 2019	10.30	10.34	10.17	10.25
3571	NYSE	BOE	Fri, Aug 2, 2019	10.51	10.51	10.38	10.43
3570	NYSE	BOE	Thu, Aug 1, 2019	10.59	10.63	10.51	10.53
3569	NYSE	BOE	Wed, Jul 31, 2019	10.67	10.68	10.54	10.59
3568	NYSE	BOE	Tue, Jul 30, 2019	10.67	10.68	10.59	10.63
3567	NYSE	BOE	Mon, Jul 29, 2019	10.63	10.67	10.61	10.67
3566	NYSE	BOE	Fri, Jul 26, 2019	10.61	10.65	10.60	10.62
3565	NYSE	BOE	Thu, Jul 25, 2019	10.69	10.70	10.57	10.59
3564	NYSE	BOE	Wed, Jul 24, 2019	10.64	10.67	10.61	10.67
3563	NYSE	BOE	Tue, Jul 23, 2019	10.64	10.65	10.61	10.62
3562	NYSE	BOE	Mon, Jul 22, 2019	10.69	10.69	10.59	10.61
3561	NYSE	BOE	Fri, Jul 19, 2019	10.63	10.66	10.60	10.65
3560	NYSE	BOE	Thu, Jul 18, 2019	10.58	10.63	10.55	10.60
3559	NYSE	BOE	Wed, Jul 17, 2019	10.58	10.60	10.56	10.57
3558	NYSE	BOE	Tue, Jul 16, 2019	10.60	10.63	10.57	10.59
3557	NYSE	BOE	Mon, Jul 15, 2019	10.58	10.61	10.56	10.60
3556	NYSE	BOE	Fri, Jul 12, 2019	10.60	10.62	10.54	10.58
3555	NYSE	BOE	Thu, Jul 11, 2019	10.73	10.73	10.64	10.59
3554	NYSE	BOE	Wed, Jul 10, 2019	10.72	10.74	10.67	10.70
3553	NYSE	BOE	Tue, Jul 9, 2019	10.62	10.64	10.59	10.60
3552	NYSE	BOE	Mon, Jul 8, 2019	10.67	10.68	10.58	10.62
3551	NYSE	BOE	Fri, Jul 5, 2019	10.68	10.73	10.61	10.73
3550	NYSE	BOE	Wed, Jul 3, 2019	10.67	10.70	10.62	10.70
3549	NYSE	BOE	Tue, Jul 2, 2019	10.69	10.72	10.62	10.63
3548	NYSE	BOE	Mon, Jul 1, 2019	10.74	10.79	10.67	10.69
3547	NYSE	BOE	Fri, Jun 28, 2019	10.65	10.73	10.65	10.73
3546	NYSE	BOE	Thu, Jun 27, 2019	10.62	10.65	10.60	10.63
3545	NYSE	BOE	Wed, Jun 26, 2019	10.55	10.58	10.53	10.56
3544	NYSE	BOE	Tue, Jun 25, 2019	10.60	10.60	10.48	10.52
3543	NYSE	BOE	Mon, Jun 24, 2019	10.56	10.61	10.55	10.59
3542	NYSE	BOE	Fri, Jun 21, 2019	10.54	10.61	10.53	10.56
3541	NYSE	BOE	Thu, Jun 20, 2019	10.56	10.63	10.51	10.55
3540	NYSE	BOE	Wed, Jun 19, 2019	10.48	10.51	10.45	10.50
3539	NYSE	BOE	Tue, Jun 18, 2019	10.47	10.50	10.44	10.46
3538	NYSE	BOE	Mon, Jun 17, 2019	10.40	10.44	10.40	10.42
3537	NYSE	BOE	Fri, Jun 14, 2019	10.44	10.45	10.40	10.42
3536	NYSE	BOE	Thu, Jun 13, 2019	10.50	10.53	10.44	10.46
3535	NYSE	BOE	Wed, Jun 12, 2019	10.53	10.56	10.50	10.50
3534	NYSE	BOE	Tue, Jun 11, 2019	10.59	10.59	10.51	10.55
3533	NYSE	BOE	Mon, Jun 10, 2019	10.55	10.55	10.49	10.52
3532	NYSE	BOE	Fri, Jun 7, 2019	10.45	10.52	10.45	10.51
3531	NYSE	BOE	Thu, Jun 6, 2019	10.39	10.47	10.36	10.43
3530	NYSE	BOE	Wed, Jun 5, 2019	10.37	10.40	10.35	10.39
3529	NYSE	BOE	Tue, Jun 4, 2019	10.24	10.33	10.24	10.32
3528	NYSE	BOE	Mon, Jun 3, 2019	10.24	10.30	10.17	10.19
3527	NYSE	BOE	Fri, May 31, 2019	10.25	10.25	10.18	10.22
3526	NYSE	BOE	Thu, May 30, 2019	10.29	10.32	10.26	10.29
3525	NYSE	BOE	Wed, May 29, 2019	10.30	10.30	10.21	10.25
3524	NYSE	BOE	Tue, May 28, 2019	10.46	10.48	10.34	10.34
3523	NYSE	BOE	Fri, May 24, 2019	10.46	10.55	10.42	10.45
3522	NYSE	BOE	Thu, May 23, 2019	10.48	10.48	10.37	10.40
3521	NYSE	BOE	Wed, May 22, 2019	10.47	10.55	10.45	10.49
3520	NYSE	BOE	Tue, May 21, 2019	10.49	10.51	10.45	10.47
3519	NYSE	BOE	Mon, May 20, 2019	10.47	10.48	10.41	10.45
3518	NYSE	BOE	Fri, May 17, 2019	10.45	10.51	10.42	10.49
3517	NYSE	BOE	Thu, May 16, 2019	10.43	10.54	10.43	10.49
3516	NYSE	BOE	Wed, May 15, 2019	10.39	10.46	10.35	10.41
3515	NYSE	BOE	Tue, May 14, 2019	10.36	10.44	10.33	10.40
3514	NYSE	BOE	Mon, May 13, 2019	10.48	10.50	10.35	10.32
3513	NYSE	BOE	Fri, May 10, 2019	10.52	10.59	10.49	10.59
3512	NYSE	BOE	Thu, May 9, 2019	10.57	10.57	10.46	10.52
3511	NYSE	BOE	Wed, May 8, 2019	10.60	10.62	10.56	10.59
3510	NYSE	BOE	Tue, May 7, 2019	10.67	10.70	10.56	10.60
3509	NYSE	BOE	Mon, May 6, 2019	10.68	10.72	10.64	10.72
3508	NYSE	BOE	Fri, May 3, 2019	10.75	10.76	10.69	10.76
3507	NYSE	BOE	Thu, May 2, 2019	10.69	10.72	10.66	10.71
3506	NYSE	BOE	Wed, May 1, 2019	10.72	10.75	10.71	10.72
3505	NYSE	BOE	Tue, Apr 30, 2019	10.73	10.73	10.68	10.71
3504	NYSE	BOE	Mon, Apr 29, 2019	10.66	10.69	10.62	10.69
3503	NYSE	BOE	Fri, Apr 26, 2019	10.62	10.67	10.55	10.63
3502	NYSE	BOE	Thu, Apr 25, 2019	10.73	10.73	10.61	10.63
3501	NYSE	BOE	Wed, Apr 24, 2019	10.74	10.76	10.70	10.73
3500	NYSE	BOE	Tue, Apr 23, 2019	10.68	10.74	10.68	10.71
3499	NYSE	BOE	Mon, Apr 22, 2019	10.73	10.73	10.65	10.66
3498	NYSE	BOE	Thu, Apr 18, 2019	10.77	10.82	10.71	10.72
3497	NYSE	BOE	Wed, Apr 17, 2019	10.82	10.82	10.75	10.77
3496	NYSE	BOE	Tue, Apr 16, 2019	10.81	10.82	10.75	10.78
3495	NYSE	BOE	Mon, Apr 15, 2019	10.80	10.81	10.74	10.80
3494	NYSE	BOE	Fri, Apr 12, 2019	10.82	10.82	10.74	10.80
3493	NYSE	BOE	Thu, Apr 11, 2019	10.83	10.85	10.79	10.77
3492	NYSE	BOE	Wed, Apr 10, 2019	10.73	10.83	10.70	10.83
3491	NYSE	BOE	Tue, Apr 9, 2019	10.71	10.73	10.67	10.71
3490	NYSE	BOE	Mon, Apr 8, 2019	10.67	10.74	10.65	10.73
3489	NYSE	BOE	Fri, Apr 5, 2019	10.70	10.74	10.66	10.68
3488	NYSE	BOE	Thu, Apr 4, 2019	10.70	10.73	10.65	10.70
3487	NYSE	BOE	Wed, Apr 3, 2019	10.69	10.72	10.66	10.71
3486	NYSE	BOE	Tue, Apr 2, 2019	10.73	10.75	10.65	10.67
3485	NYSE	BOE	Mon, Apr 1, 2019	10.74	10.74	10.67	10.73
3484	NYSE	BOE	Fri, Mar 29, 2019	10.68	10.70	10.60	10.70
3483	NYSE	BOE	Thu, Mar 28, 2019	10.52	10.58	10.52	10.57
3482	NYSE	BOE	Wed, Mar 27, 2019	10.51	10.54	10.46	10.49
3481	NYSE	BOE	Tue, Mar 26, 2019	10.51	10.55	10.48	10.49
3480	NYSE	BOE	Mon, Mar 25, 2019	10.52	10.55	10.46	10.48
3479	NYSE	BOE	Fri, Mar 22, 2019	10.70	10.71	10.53	10.55
3478	NYSE	BOE	Thu, Mar 21, 2019	10.61	10.71	10.60	10.71
3477	NYSE	BOE	Wed, Mar 20, 2019	10.61	10.66	10.60	10.62
3476	NYSE	BOE	Tue, Mar 19, 2019	10.66	10.66	10.59	10.64
3475	NYSE	BOE	Mon, Mar 18, 2019	10.55	10.61	10.53	10.60
3474	NYSE	BOE	Fri, Mar 15, 2019	10.53	10.55	10.47	10.54
3473	NYSE	BOE	Thu, Mar 14, 2019	10.51	10.52	10.43	10.52
3472	NYSE	BOE	Wed, Mar 13, 2019	10.53	10.55	10.49	10.47
3471	NYSE	BOE	Tue, Mar 12, 2019	10.47	10.53	10.46	10.48
3470	NYSE	BOE	Mon, Mar 11, 2019	10.37	10.46	10.35	10.44
3469	NYSE	BOE	Fri, Mar 8, 2019	10.28	10.34	10.24	10.31
3468	NYSE	BOE	Thu, Mar 7, 2019	10.41	10.43	10.31	10.33
3467	NYSE	BOE	Wed, Mar 6, 2019	10.45	10.47	10.38	10.40
3466	NYSE	BOE	Tue, Mar 5, 2019	10.46	10.47	10.42	10.44
3465	NYSE	BOE	Mon, Mar 4, 2019	10.51	10.52	10.40	10.45
3464	NYSE	BOE	Fri, Mar 1, 2019	10.51	10.51	10.47	10.49
3463	NYSE	BOE	Thu, Feb 28, 2019	10.49	10.49	10.42	10.45
3462	NYSE	BOE	Wed, Feb 27, 2019	10.44	10.47	10.41	10.47
3461	NYSE	BOE	Tue, Feb 26, 2019	10.47	10.50	10.46	10.47
3460	NYSE	BOE	Mon, Feb 25, 2019	10.51	10.51	10.45	10.47
3459	NYSE	BOE	Fri, Feb 22, 2019	10.45	10.49	10.41	10.43
3458	NYSE	BOE	Thu, Feb 21, 2019	10.37	10.46	10.37	10.46
3457	NYSE	BOE	Wed, Feb 20, 2019	10.44	10.46	10.39	10.43
3456	NYSE	BOE	Tue, Feb 19, 2019	10.45	10.48	10.42	10.44
3455	NYSE	BOE	Fri, Feb 15, 2019	10.40	10.45	10.40	10.45
3454	NYSE	BOE	Thu, Feb 14, 2019	10.37	10.38	10.32	10.35
3453	NYSE	BOE	Wed, Feb 13, 2019	10.42	10.48	10.40	10.38
3452	NYSE	BOE	Tue, Feb 12, 2019	10.29	10.47	10.25	10.42
3451	NYSE	BOE	Mon, Feb 11, 2019	10.24	10.29	10.21	10.29
3450	NYSE	BOE	Fri, Feb 8, 2019	10.17	10.22	10.17	10.20
3449	NYSE	BOE	Thu, Feb 7, 2019	10.26	10.28	10.17	10.20
3448	NYSE	BOE	Wed, Feb 6, 2019	10.31	10.35	10.25	10.28
3447	NYSE	BOE	Tue, Feb 5, 2019	10.28	10.30	10.23	10.29
3446	NYSE	BOE	Mon, Feb 4, 2019	10.33	10.41	10.20	10.28
3445	NYSE	BOE	Fri, Feb 1, 2019	10.36	10.41	10.30	10.32
3444	NYSE	BOE	Thu, Jan 31, 2019	10.29	10.36	10.27	10.36
3443	NYSE	BOE	Wed, Jan 30, 2019	10.20	10.28	10.16	10.25
3442	NYSE	BOE	Tue, Jan 29, 2019	10.12	10.18	10.11	10.14
3441	NYSE	BOE	Mon, Jan 28, 2019	10.02	10.12	9.99	10.11
3440	NYSE	BOE	Fri, Jan 25, 2019	10.10	10.11	10.03	10.06
3439	NYSE	BOE	Thu, Jan 24, 2019	10.08	10.14	10.04	10.05
3438	NYSE	BOE	Wed, Jan 23, 2019	10.13	10.15	10.05	10.06
3437	NYSE	BOE	Tue, Jan 22, 2019	10.18	10.18	10.03	10.09
3436	NYSE	BOE	Fri, Jan 18, 2019	10.07	10.24	10.07	10.22
3435	NYSE	BOE	Thu, Jan 17, 2019	9.95	10.03	9.94	10.01
3434	NYSE	BOE	Wed, Jan 16, 2019	9.94	10.00	9.94	9.96
3433	NYSE	BOE	Tue, Jan 15, 2019	9.85	9.97	9.85	9.94
3432	NYSE	BOE	Mon, Jan 14, 2019	9.82	9.88	9.80	9.85
3431	NYSE	BOE	Fri, Jan 11, 2019	9.93	9.99	9.90	9.96
3430	NYSE	BOE	Thu, Jan 10, 2019	9.88	9.97	9.87	9.93
3429	NYSE	BOE	Wed, Jan 9, 2019	9.91	9.98	9.88	9.91
3428	NYSE	BOE	Tue, Jan 8, 2019	9.93	9.93	9.80	9.83
3427	NYSE	BOE	Mon, Jan 7, 2019	9.72	9.84	9.71	9.79
3426	NYSE	BOE	Fri, Jan 4, 2019	9.59	9.70	9.57	9.69
3425	NYSE	BOE	Thu, Jan 3, 2019	9.54	9.56	9.46	9.48
3424	NYSE	BOE	Wed, Jan 2, 2019	9.32	9.56	9.30	9.56
3423	NYSE	BOE	Mon, Dec 31, 2018	9.46	9.48	9.35	9.37
3422	NYSE	BOE	Fri, Dec 28, 2018	9.27	9.47	9.27	9.36
3421	NYSE	BOE	Thu, Dec 27, 2018	9.23	9.31	9.18	9.27
3420	NYSE	BOE	Wed, Dec 26, 2018	9.15	9.34	9.14	9.34
3419	NYSE	BOE	Mon, Dec 24, 2018	9.10	9.20	9.09	9.13
3418	NYSE	BOE	Fri, Dec 21, 2018	9.31	9.39	9.15	9.19
3417	NYSE	BOE	Thu, Dec 20, 2018	9.47	9.51	9.24	9.33
3416	NYSE	BOE	Wed, Dec 19, 2018	9.56	9.64	9.45	9.50
3415	NYSE	BOE	Tue, Dec 18, 2018	9.57	9.65	9.55	9.55
3414	NYSE	BOE	Mon, Dec 17, 2018	9.76	9.76	9.53	9.55
3413	NYSE	BOE	Fri, Dec 14, 2018	9.89	9.89	9.78	9.79
3412	NYSE	BOE	Thu, Dec 13, 2018	10.04	10.04	9.98	9.92
3411	NYSE	BOE	Wed, Dec 12, 2018	9.99	10.04	9.97	10.02
3410	NYSE	BOE	Tue, Dec 11, 2018	9.96	9.99	9.89	9.91
3409	NYSE	BOE	Mon, Dec 10, 2018	9.91	9.92	9.82	9.90
3408	NYSE	BOE	Fri, Dec 7, 2018	10.03	10.07	9.96	9.98
3407	NYSE	BOE	Thu, Dec 6, 2018	9.97	10.03	9.93	10.03
3406	NYSE	BOE	Tue, Dec 4, 2018	10.29	10.34	10.13	10.13
3405	NYSE	BOE	Mon, Dec 3, 2018	10.45	10.50	10.33	10.34
3404	NYSE	BOE	Fri, Nov 30, 2018	10.28	10.33	10.28	10.32
3403	NYSE	BOE	Thu, Nov 29, 2018	10.24	10.30	10.24	10.27
3402	NYSE	BOE	Wed, Nov 28, 2018	10.17	10.29	10.17	10.27
3401	NYSE	BOE	Tue, Nov 27, 2018	10.12	10.16	10.09	10.15
3400	NYSE	BOE	Mon, Nov 26, 2018	10.18	10.19	10.11	10.11
3399	NYSE	BOE	Fri, Nov 23, 2018	10.01	10.10	9.98	10.09
3398	NYSE	BOE	Wed, Nov 21, 2018	10.02	10.10	10.02	10.07
3397	NYSE	BOE	Tue, Nov 20, 2018	10.02	10.09	10.00	10.01
3396	NYSE	BOE	Mon, Nov 19, 2018	10.14	10.20	10.10	10.12
3395	NYSE	BOE	Fri, Nov 16, 2018	10.11	10.23	10.11	10.15
3394	NYSE	BOE	Thu, Nov 15, 2018	10.07	10.21	10.06	10.17
3393	NYSE	BOE	Wed, Nov 14, 2018	10.30	10.30	10.11	10.12
3392	NYSE	BOE	Tue, Nov 13, 2018	10.37	10.37	10.24	10.23
3391	NYSE	BOE	Mon, Nov 12, 2018	10.38	10.40	10.28	10.33
3390	NYSE	BOE	Fri, Nov 9, 2018	10.47	10.47	10.36	10.36
3389	NYSE	BOE	Thu, Nov 8, 2018	10.48	10.53	10.45	10.47
3388	NYSE	BOE	Wed, Nov 7, 2018	10.33	10.52	10.33	10.48
3387	NYSE	BOE	Tue, Nov 6, 2018	10.27	10.31	10.24	10.28
3386	NYSE	BOE	Mon, Nov 5, 2018	10.32	10.33	10.22	10.27
3385	NYSE	BOE	Fri, Nov 2, 2018	10.34	10.39	10.24	10.32
3384	NYSE	BOE	Thu, Nov 1, 2018	10.23	10.31	10.21	10.31
3383	NYSE	BOE	Wed, Oct 31, 2018	10.10	10.20	10.09	10.18
3382	NYSE	BOE	Tue, Oct 30, 2018	9.98	10.05	9.96	10.05
3381	NYSE	BOE	Mon, Oct 29, 2018	10.07	10.18	9.91	9.95
3380	NYSE	BOE	Fri, Oct 26, 2018	10.08	10.09	9.94	10.02
3379	NYSE	BOE	Thu, Oct 25, 2018	10.01	10.21	10.00	10.19
3378	NYSE	BOE	Wed, Oct 24, 2018	10.20	10.20	9.97	9.98
3377	NYSE	BOE	Tue, Oct 23, 2018	10.12	10.17	10.02	10.17
3376	NYSE	BOE	Mon, Oct 22, 2018	10.34	10.34	10.19	10.20
3375	NYSE	BOE	Fri, Oct 19, 2018	10.26	10.33	10.26	10.30
3374	NYSE	BOE	Thu, Oct 18, 2018	10.24	10.31	10.18	10.26
3373	NYSE	BOE	Wed, Oct 17, 2018	10.33	10.33	10.23	10.24
3372	NYSE	BOE	Tue, Oct 16, 2018	10.19	10.37	10.19	10.34
3371	NYSE	BOE	Mon, Oct 15, 2018	10.23	10.24	10.13	10.14
3370	NYSE	BOE	Fri, Oct 12, 2018	10.19	10.24	10.13	10.20
3369	NYSE	BOE	Thu, Oct 11, 2018	10.21	10.37	10.09	10.06
3368	NYSE	BOE	Wed, Oct 10, 2018	10.52	10.53	10.20	10.23
3367	NYSE	BOE	Tue, Oct 9, 2018	10.55	10.61	10.54	10.54
3366	NYSE	BOE	Mon, Oct 8, 2018	10.57	10.62	10.53	10.60
3365	NYSE	BOE	Fri, Oct 5, 2018	10.67	10.71	10.55	10.60
3364	NYSE	BOE	Thu, Oct 4, 2018	10.94	10.94	10.69	10.70
3363	NYSE	BOE	Wed, Oct 3, 2018	10.90	10.96	10.87	10.96
3362	NYSE	BOE	Tue, Oct 2, 2018	11.03	11.05	10.92	10.94
3361	NYSE	BOE	Mon, Oct 1, 2018	11.02	11.05	11.00	11.03
3360	NYSE	BOE	Fri, Sep 28, 2018	11.04	11.04	10.97	10.99
3359	NYSE	BOE	Thu, Sep 27, 2018	11.01	11.05	11.01	11.05
3358	NYSE	BOE	Wed, Sep 26, 2018	11.01	11.04	10.95	10.96
3357	NYSE	BOE	Tue, Sep 25, 2018	11.05	11.09	10.98	11.00
3356	NYSE	BOE	Mon, Sep 24, 2018	11.06	11.11	11.03	11.05
3355	NYSE	BOE	Fri, Sep 21, 2018	11.11	11.12	11.08	11.12
3354	NYSE	BOE	Thu, Sep 20, 2018	11.03	11.08	10.99	11.08
3353	NYSE	BOE	Wed, Sep 19, 2018	11.04	11.04	10.97	10.97
3352	NYSE	BOE	Tue, Sep 18, 2018	11.00	11.04	11.00	11.01
3351	NYSE	BOE	Mon, Sep 17, 2018	11.01	11.06	10.98	10.98
3350	NYSE	BOE	Fri, Sep 14, 2018	11.06	11.11	11.00	11.01
3349	NYSE	BOE	Thu, Sep 13, 2018	11.09	11.12	11.07	11.07
3348	NYSE	BOE	Wed, Sep 12, 2018	11.09	11.12	11.07	11.02
3347	NYSE	BOE	Tue, Sep 11, 2018	11.09	11.12	11.07	11.07
3346	NYSE	BOE	Mon, Sep 10, 2018	11.12	11.13	11.07	11.07
3345	NYSE	BOE	Fri, Sep 7, 2018	11.06	11.11	11.05	11.09
3344	NYSE	BOE	Thu, Sep 6, 2018	11.08	11.14	11.05	11.05
3343	NYSE	BOE	Wed, Sep 5, 2018	11.06	11.10	11.03	11.04
3342	NYSE	BOE	Tue, Sep 4, 2018	11.16	11.16	11.06	11.08
3341	NYSE	BOE	Fri, Aug 31, 2018	11.25	11.25	11.16	11.16
3340	NYSE	BOE	Thu, Aug 30, 2018	11.28	11.32	11.22	11.22
3339	NYSE	BOE	Wed, Aug 29, 2018	11.27	11.30	11.25	11.27
3338	NYSE	BOE	Tue, Aug 28, 2018	11.33	11.33	11.26	11.28
3337	NYSE	BOE	Mon, Aug 27, 2018	11.28	11.31	11.27	11.29
3336	NYSE	BOE	Fri, Aug 24, 2018	11.30	11.32	11.23	11.24
3335	NYSE	BOE	Thu, Aug 23, 2018	11.25	11.35	11.25	11.29
3334	NYSE	BOE	Wed, Aug 22, 2018	11.33	11.35	11.23	11.25
3333	NYSE	BOE	Tue, Aug 21, 2018	11.25	11.33	11.25	11.30
3332	NYSE	BOE	Mon, Aug 20, 2018	11.24	11.28	11.24	11.26
3331	NYSE	BOE	Fri, Aug 17, 2018	11.15	11.24	11.15	11.22
3330	NYSE	BOE	Thu, Aug 16, 2018	11.10	11.19	11.09	11.18
3329	NYSE	BOE	Wed, Aug 15, 2018	11.14	11.14	10.99	11.08
3328	NYSE	BOE	Tue, Aug 14, 2018	11.18	11.18	11.13	11.16
3327	NYSE	BOE	Mon, Aug 13, 2018	11.16	11.21	11.16	11.12
3326	NYSE	BOE	Fri, Aug 10, 2018	11.16	11.19	11.15	11.19
3325	NYSE	BOE	Thu, Aug 9, 2018	11.21	11.24	11.16	11.21
3324	NYSE	BOE	Wed, Aug 8, 2018	11.18	11.23	11.18	11.20
3323	NYSE	BOE	Tue, Aug 7, 2018	11.17	11.21	11.15	11.19
3322	NYSE	BOE	Mon, Aug 6, 2018	11.12	11.16	11.10	11.16
3321	NYSE	BOE	Fri, Aug 3, 2018	11.13	11.16	11.11	11.14
3320	NYSE	BOE	Thu, Aug 2, 2018	11.14	11.15	11.11	11.15
3319	NYSE	BOE	Wed, Aug 1, 2018	11.14	11.17	11.11	11.17
3318	NYSE	BOE	Tue, Jul 31, 2018	11.15	11.19	11.12	11.16
3317	NYSE	BOE	Mon, Jul 30, 2018	11.12	11.18	11.11	11.13
3316	NYSE	BOE	Fri, Jul 27, 2018	11.20	11.20	11.12	11.14
3315	NYSE	BOE	Thu, Jul 26, 2018	11.21	11.22	11.14	11.16
3314	NYSE	BOE	Wed, Jul 25, 2018	11.15	11.23	11.14	11.23
3313	NYSE	BOE	Tue, Jul 24, 2018	11.16	11.22	11.10	11.12
3312	NYSE	BOE	Mon, Jul 23, 2018	11.13	11.16	11.11	11.16
3311	NYSE	BOE	Fri, Jul 20, 2018	11.12	11.14	11.06	11.12
3310	NYSE	BOE	Thu, Jul 19, 2018	11.08	11.14	11.08	11.10
3309	NYSE	BOE	Wed, Jul 18, 2018	11.08	11.13	11.07	11.11
3308	NYSE	BOE	Tue, Jul 17, 2018	11.03	11.09	11.02	11.09
3307	NYSE	BOE	Mon, Jul 16, 2018	11.10	11.10	11.04	11.05
3306	NYSE	BOE	Fri, Jul 13, 2018	11.09	11.11	11.03	11.05
3305	NYSE	BOE	Thu, Jul 12, 2018	11.13	11.19	11.09	11.07
3304	NYSE	BOE	Wed, Jul 11, 2018	11.17	11.20	11.09	11.11
3303	NYSE	BOE	Tue, Jul 10, 2018	11.21	11.21	11.17	11.20
3302	NYSE	BOE	Mon, Jul 9, 2018	11.20	11.22	11.17	11.19
3301	NYSE	BOE	Fri, Jul 6, 2018	11.11	11.19	11.11	11.16
3300	NYSE	BOE	Thu, Jul 5, 2018	11.09	11.13	11.07	11.11
3299	NYSE	BOE	Tue, Jul 3, 2018	11.04	11.09	11.03	11.05
3298	NYSE	BOE	Mon, Jul 2, 2018	11.06	11.11	11.06	11.11
3297	NYSE	BOE	Fri, Jun 29, 2018	11.17	11.18	11.08	11.12
3296	NYSE	BOE	Thu, Jun 28, 2018	11.01	11.09	10.99	11.08
3295	NYSE	BOE	Wed, Jun 27, 2018	11.11	11.13	11.01	11.03
3294	NYSE	BOE	Tue, Jun 26, 2018	11.05	11.12	11.05	11.08
3293	NYSE	BOE	Mon, Jun 25, 2018	11.16	11.16	10.99	11.06
3292	NYSE	BOE	Fri, Jun 22, 2018	11.14	11.20	11.10	11.18
3291	NYSE	BOE	Thu, Jun 21, 2018	11.15	11.15	11.06	11.07
3290	NYSE	BOE	Wed, Jun 20, 2018	11.08	11.16	11.07	11.13
3289	NYSE	BOE	Tue, Jun 19, 2018	11.05	11.05	10.99	11.03
3288	NYSE	BOE	Mon, Jun 18, 2018	11.13	11.14	11.05	11.11
3287	NYSE	BOE	Fri, Jun 15, 2018	11.15	11.17	11.10	11.17
3286	NYSE	BOE	Thu, Jun 14, 2018	11.21	11.24	11.16	11.18
3285	NYSE	BOE	Wed, Jun 13, 2018	11.34	11.34	11.25	11.17
3284	NYSE	BOE	Tue, Jun 12, 2018	11.33	11.33	11.27	11.32
3283	NYSE	BOE	Mon, Jun 11, 2018	11.28	11.32	11.23	11.29
3282	NYSE	BOE	Fri, Jun 8, 2018	11.24	11.24	11.19	11.23
3281	NYSE	BOE	Thu, Jun 7, 2018	11.28	11.28	11.20	11.27
3280	NYSE	BOE	Wed, Jun 6, 2018	11.19	11.26	11.17	11.25
3279	NYSE	BOE	Tue, Jun 5, 2018	11.18	11.23	11.16	11.19
3278	NYSE	BOE	Mon, Jun 4, 2018	11.25	11.25	11.14	11.18
3277	NYSE	BOE	Fri, Jun 1, 2018	11.18	11.22	11.17	11.21
3276	NYSE	BOE	Thu, May 31, 2018	11.20	11.20	11.12	11.15
3275	NYSE	BOE	Wed, May 30, 2018	11.03	11.18	11.03	11.15
3274	NYSE	BOE	Tue, May 29, 2018	11.16	11.16	10.96	11.01
3273	NYSE	BOE	Fri, May 25, 2018	11.21	11.21	11.17	11.19
3272	NYSE	BOE	Thu, May 24, 2018	11.15	11.22	11.13	11.22
3271	NYSE	BOE	Wed, May 23, 2018	11.20	11.20	11.12	11.16
3270	NYSE	BOE	Tue, May 22, 2018	11.26	11.26	11.19	11.23
3269	NYSE	BOE	Mon, May 21, 2018	11.19	11.24	11.19	11.22
3268	NYSE	BOE	Fri, May 18, 2018	11.21	11.21	11.13	11.14
3267	NYSE	BOE	Thu, May 17, 2018	11.21	11.24	11.16	11.21
3266	NYSE	BOE	Wed, May 16, 2018	11.23	11.24	11.20	11.21
3265	NYSE	BOE	Tue, May 15, 2018	11.18	11.24	11.17	11.20
3264	NYSE	BOE	Mon, May 14, 2018	11.29	11.32	11.25	11.26
3263	NYSE	BOE	Fri, May 11, 2018	11.37	11.38	11.31	11.31
3262	NYSE	BOE	Thu, May 10, 2018	11.29	11.37	11.27	11.37
3261	NYSE	BOE	Wed, May 9, 2018	11.25	11.31	11.20	11.24
3260	NYSE	BOE	Tue, May 8, 2018	11.23	11.23	11.16	11.19
3259	NYSE	BOE	Mon, May 7, 2018	11.28	11.34	11.20	11.20
3258	NYSE	BOE	Fri, May 4, 2018	11.16	11.30	11.16	11.30
3257	NYSE	BOE	Thu, May 3, 2018	11.29	11.31	11.12	11.22
3256	NYSE	BOE	Wed, May 2, 2018	11.31	11.35	11.27	11.27
3255	NYSE	BOE	Tue, May 1, 2018	11.29	11.32	11.26	11.32
3254	NYSE	BOE	Mon, Apr 30, 2018	11.36	11.40	11.31	11.32
3253	NYSE	BOE	Fri, Apr 27, 2018	11.31	11.37	11.28	11.36
3252	NYSE	BOE	Thu, Apr 26, 2018	11.27	11.32	11.26	11.31
3251	NYSE	BOE	Wed, Apr 25, 2018	11.23	11.23	11.18	11.20
3250	NYSE	BOE	Tue, Apr 24, 2018	11.33	11.34	11.21	11.25
3249	NYSE	BOE	Mon, Apr 23, 2018	11.39	11.41	11.27	11.30
3248	NYSE	BOE	Fri, Apr 20, 2018	11.45	11.45	11.35	11.36
3247	NYSE	BOE	Thu, Apr 19, 2018	11.55	11.56	11.46	11.48
3246	NYSE	BOE	Wed, Apr 18, 2018	11.62	11.65	11.57	11.60
3245	NYSE	BOE	Tue, Apr 17, 2018	11.63	11.67	11.60	11.65
3244	NYSE	BOE	Mon, Apr 16, 2018	11.62	11.65	11.58	11.60
3243	NYSE	BOE	Fri, Apr 13, 2018	11.56	11.60	11.54	11.57
3242	NYSE	BOE	Thu, Apr 12, 2018	11.73	11.73	11.61	11.54
3241	NYSE	BOE	Wed, Apr 11, 2018	11.68	11.75	11.66	11.71
3240	NYSE	BOE	Tue, Apr 10, 2018	11.66	11.76	11.66	11.72
3239	NYSE	BOE	Mon, Apr 9, 2018	11.60	11.84	11.59	11.64
3238	NYSE	BOE	Fri, Apr 6, 2018	11.64	11.68	11.50	11.56
3237	NYSE	BOE	Thu, Apr 5, 2018	11.55	11.65	11.55	11.65
3236	NYSE	BOE	Wed, Apr 4, 2018	11.37	11.55	11.36	11.55
3235	NYSE	BOE	Tue, Apr 3, 2018	11.43	11.49	11.37	11.44
3234	NYSE	BOE	Mon, Apr 2, 2018	11.55	11.58	11.34	11.41
3233	NYSE	BOE	Thu, Mar 29, 2018	11.54	11.63	11.48	11.57
3232	NYSE	BOE	Wed, Mar 28, 2018	11.45	11.51	11.44	11.45
3231	NYSE	BOE	Tue, Mar 27, 2018	11.42	11.53	11.39	11.41
3230	NYSE	BOE	Mon, Mar 26, 2018	11.39	11.49	11.37	11.44
3229	NYSE	BOE	Fri, Mar 23, 2018	11.52	11.53	11.28	11.29
3228	NYSE	BOE	Thu, Mar 22, 2018	11.59	11.60	11.52	11.53
3227	NYSE	BOE	Wed, Mar 21, 2018	11.73	11.73	11.63	11.66
3226	NYSE	BOE	Tue, Mar 20, 2018	11.68	11.73	11.68	11.69
3225	NYSE	BOE	Mon, Mar 19, 2018	11.74	11.74	11.63	11.70
3224	NYSE	BOE	Fri, Mar 16, 2018	11.83	11.86	11.73	11.76
3223	NYSE	BOE	Thu, Mar 15, 2018	11.90	11.92	11.81	11.83
3222	NYSE	BOE	Wed, Mar 14, 2018	11.97	11.98	11.90	11.90
3221	NYSE	BOE	Tue, Mar 13, 2018	12.11	12.13	11.98	11.92
3220	NYSE	BOE	Mon, Mar 12, 2018	12.12	12.16	12.07	12.07
3219	NYSE	BOE	Fri, Mar 9, 2018	12.05	12.12	12.04	12.08
3218	NYSE	BOE	Thu, Mar 8, 2018	11.96	12.00	11.93	12.00
3217	NYSE	BOE	Wed, Mar 7, 2018	11.90	11.93	11.86	11.91
3216	NYSE	BOE	Tue, Mar 6, 2018	11.96	11.98	11.90	11.97
3215	NYSE	BOE	Mon, Mar 5, 2018	11.76	11.91	11.73	11.91
3214	NYSE	BOE	Fri, Mar 2, 2018	11.69	11.81	11.64	11.78
3213	NYSE	BOE	Thu, Mar 1, 2018	11.97	11.97	11.71	11.73
3212	NYSE	BOE	Wed, Feb 28, 2018	12.05	12.05	11.95	12.00
3211	NYSE	BOE	Tue, Feb 27, 2018	12.14	12.14	12.02	12.02
3210	NYSE	BOE	Mon, Feb 26, 2018	12.07	12.14	12.04	12.10
3209	NYSE	BOE	Fri, Feb 23, 2018	11.99	12.05	11.93	12.04
3208	NYSE	BOE	Thu, Feb 22, 2018	12.03	12.09	11.93	11.94
3207	NYSE	BOE	Wed, Feb 21, 2018	12.02	12.12	12.02	12.03
3206	NYSE	BOE	Tue, Feb 20, 2018	12.15	12.21	12.06	12.06
3205	NYSE	BOE	Fri, Feb 16, 2018	12.15	12.25	12.15	12.18
3204	NYSE	BOE	Thu, Feb 15, 2018	12.18	12.20	12.10	12.18
3203	NYSE	BOE	Wed, Feb 14, 2018	11.96	12.15	11.95	12.12
3202	NYSE	BOE	Tue, Feb 13, 2018	11.98	12.12	11.98	11.98
3201	NYSE	BOE	Mon, Feb 12, 2018	12.04	12.07	11.96	12.02
3200	NYSE	BOE	Fri, Feb 9, 2018	11.90	11.95	11.66	11.93
3199	NYSE	BOE	Thu, Feb 8, 2018	12.17	12.20	11.82	11.82
3198	NYSE	BOE	Wed, Feb 7, 2018	12.12	12.26	12.11	12.17
3197	NYSE	BOE	Tue, Feb 6, 2018	11.55	12.17	11.55	12.14
3196	NYSE	BOE	Mon, Feb 5, 2018	12.38	12.42	11.35	11.80
3195	NYSE	BOE	Fri, Feb 2, 2018	12.63	12.63	12.45	12.47
3194	NYSE	BOE	Thu, Feb 1, 2018	12.62	12.68	12.60	12.67
3193	NYSE	BOE	Wed, Jan 31, 2018	12.65	12.70	12.58	12.63
3192	NYSE	BOE	Tue, Jan 30, 2018	12.84	12.84	12.52	12.57
3191	NYSE	BOE	Mon, Jan 29, 2018	12.88	12.93	12.86	12.90
3190	NYSE	BOE	Fri, Jan 26, 2018	12.90	12.90	12.86	12.88
3189	NYSE	BOE	Thu, Jan 25, 2018	12.90	12.94	12.86	12.87
3188	NYSE	BOE	Wed, Jan 24, 2018	12.92	12.93	12.80	12.84
3187	NYSE	BOE	Tue, Jan 23, 2018	12.92	12.92	12.87	12.92
3186	NYSE	BOE	Mon, Jan 22, 2018	12.81	12.92	12.77	12.90
3185	NYSE	BOE	Fri, Jan 19, 2018	12.71	12.81	12.70	12.80
3184	NYSE	BOE	Thu, Jan 18, 2018	12.80	12.81	12.69	12.70
3183	NYSE	BOE	Wed, Jan 17, 2018	12.88	12.91	12.70	12.78
3182	NYSE	BOE	Tue, Jan 16, 2018	13.08	13.08	12.84	12.86
3181	NYSE	BOE	Fri, Jan 12, 2018	12.95	12.97	12.91	12.96
3180	NYSE	BOE	Thu, Jan 11, 2018	12.92	12.99	12.89	12.91
3179	NYSE	BOE	Wed, Jan 10, 2018	12.95	12.95	12.85	12.87
3178	NYSE	BOE	Tue, Jan 9, 2018	12.99	12.99	12.91	12.96
3177	NYSE	BOE	Mon, Jan 8, 2018	12.89	12.92	12.86	12.90
3176	NYSE	BOE	Fri, Jan 5, 2018	12.92	12.95	12.84	12.91
3175	NYSE	BOE	Thu, Jan 4, 2018	12.88	12.92	12.86	12.92
3174	NYSE	BOE	Wed, Jan 3, 2018	12.77	12.86	12.74	12.86
3173	NYSE	BOE	Tue, Jan 2, 2018	12.56	12.75	12.54	12.75
3172	NYSE	BOE	Fri, Dec 29, 2017	12.55	12.93	12.49	12.51
3171	NYSE	BOE	Thu, Dec 28, 2017	12.46	12.49	12.42	12.49
3170	NYSE	BOE	Wed, Dec 27, 2017	12.45	12.50	12.43	12.45
3169	NYSE	BOE	Tue, Dec 26, 2017	12.49	12.49	12.40	12.42
3168	NYSE	BOE	Fri, Dec 22, 2017	12.45	12.48	12.43	12.48
3167	NYSE	BOE	Thu, Dec 21, 2017	12.43	12.49	12.40	12.41
3166	NYSE	BOE	Wed, Dec 20, 2017	12.46	12.50	12.40	12.41
3165	NYSE	BOE	Tue, Dec 19, 2017	12.44	12.46	12.42	12.42
3164	NYSE	BOE	Mon, Dec 18, 2017	12.37	12.50	12.36	12.41
3163	NYSE	BOE	Fri, Dec 15, 2017	12.44	12.44	12.29	12.33
3162	NYSE	BOE	Thu, Dec 14, 2017	13.89	13.95	13.72	12.30
3161	NYSE	BOE	Wed, Dec 13, 2017	13.79	13.88	13.76	13.86
3160	NYSE	BOE	Tue, Dec 12, 2017	13.72	13.80	13.67	13.76
3159	NYSE	BOE	Mon, Dec 11, 2017	13.81	13.87	13.60	13.69
3158	NYSE	BOE	Fri, Dec 8, 2017	13.45	13.46	13.30	13.43
3157	NYSE	BOE	Thu, Dec 7, 2017	13.41	13.44	13.36	13.42
3156	NYSE	BOE	Wed, Dec 6, 2017	13.43	13.43	13.35	13.41
3155	NYSE	BOE	Tue, Dec 5, 2017	13.45	13.45	13.38	13.41
3154	NYSE	BOE	Mon, Dec 4, 2017	13.46	13.50	13.40	13.42
3153	NYSE	BOE	Fri, Dec 1, 2017	13.45	13.45	13.32	13.39
3152	NYSE	BOE	Thu, Nov 30, 2017	13.46	13.50	13.43	13.49
3151	NYSE	BOE	Wed, Nov 29, 2017	13.47	13.47	13.37	13.45
3150	NYSE	BOE	Tue, Nov 28, 2017	13.39	13.50	13.39	13.50
3149	NYSE	BOE	Mon, Nov 27, 2017	13.49	13.50	13.38	13.38
3148	NYSE	BOE	Fri, Nov 24, 2017	13.51	13.52	13.48	13.50
3147	NYSE	BOE	Wed, Nov 22, 2017	13.44	13.51	13.44	13.50
3146	NYSE	BOE	Tue, Nov 21, 2017	13.33	13.45	13.33	13.44
3145	NYSE	BOE	Mon, Nov 20, 2017	13.30	13.31	13.27	13.30
3144	NYSE	BOE	Fri, Nov 17, 2017	13.25	13.27	13.22	13.24
3143	NYSE	BOE	Thu, Nov 16, 2017	13.17	13.29	13.17	13.23
3142	NYSE	BOE	Wed, Nov 15, 2017	13.13	13.16	13.03	13.13
3141	NYSE	BOE	Tue, Nov 14, 2017	13.22	13.23	13.12	13.17
3140	NYSE	BOE	Mon, Nov 13, 2017	13.36	13.39	13.30	13.24
3139	NYSE	BOE	Fri, Nov 10, 2017	13.44	13.44	13.35	13.39
3138	NYSE	BOE	Thu, Nov 9, 2017	13.50	13.50	13.37	13.44
3137	NYSE	BOE	Wed, Nov 8, 2017	13.51	13.55	13.51	13.52
3136	NYSE	BOE	Tue, Nov 7, 2017	13.54	13.60	13.51	13.51
3135	NYSE	BOE	Mon, Nov 6, 2017	13.55	13.62	13.53	13.55
3134	NYSE	BOE	Fri, Nov 3, 2017	13.60	13.64	13.54	13.57
3133	NYSE	BOE	Thu, Nov 2, 2017	13.65	13.65	13.57	13.59
3132	NYSE	BOE	Wed, Nov 1, 2017	13.65	13.67	13.60	13.65
3131	NYSE	BOE	Tue, Oct 31, 2017	13.60	13.65	13.58	13.63
3130	NYSE	BOE	Mon, Oct 30, 2017	13.53	13.59	13.52	13.54
3129	NYSE	BOE	Fri, Oct 27, 2017	13.55	13.59	13.55	13.59
3128	NYSE	BOE	Thu, Oct 26, 2017	13.56	13.60	13.48	13.51
3127	NYSE	BOE	Wed, Oct 25, 2017	13.65	13.67	13.49	13.49
3126	NYSE	BOE	Tue, Oct 24, 2017	13.69	13.75	13.67	13.69
3125	NYSE	BOE	Mon, Oct 23, 2017	13.68	13.69	13.63	13.65
3124	NYSE	BOE	Fri, Oct 20, 2017	13.66	13.69	13.63	13.68
3123	NYSE	BOE	Thu, Oct 19, 2017	13.70	13.70	13.65	13.69
3122	NYSE	BOE	Wed, Oct 18, 2017	13.76	13.76	13.67	13.73
3121	NYSE	BOE	Tue, Oct 17, 2017	13.73	13.76	13.65	13.75
3120	NYSE	BOE	Mon, Oct 16, 2017	13.76	13.76	13.71	13.74
3119	NYSE	BOE	Fri, Oct 13, 2017	13.75	13.76	13.73	13.75
3118	NYSE	BOE	Thu, Oct 12, 2017	13.74	13.80	13.73	13.69
3117	NYSE	BOE	Wed, Oct 11, 2017	13.72	13.77	13.71	13.76
3116	NYSE	BOE	Tue, Oct 10, 2017	13.68	13.73	13.67	13.69
3115	NYSE	BOE	Mon, Oct 9, 2017	13.56	13.68	13.56	13.65
3114	NYSE	BOE	Fri, Oct 6, 2017	13.57	13.60	13.56	13.56
3113	NYSE	BOE	Thu, Oct 5, 2017	13.56	13.62	13.52	13.60
3112	NYSE	BOE	Wed, Oct 4, 2017	13.56	13.59	13.45	13.58
3111	NYSE	BOE	Tue, Oct 3, 2017	13.51	13.61	13.51	13.58
3110	NYSE	BOE	Mon, Oct 2, 2017	13.63	13.63	13.50	13.52
3109	NYSE	BOE	Fri, Sep 29, 2017	13.58	13.62	13.55	13.56
3108	NYSE	BOE	Thu, Sep 28, 2017	13.51	13.56	13.51	13.53
3107	NYSE	BOE	Wed, Sep 27, 2017	13.56	13.59	13.52	13.52
3106	NYSE	BOE	Tue, Sep 26, 2017	13.55	13.55	13.52	13.54
3105	NYSE	BOE	Mon, Sep 25, 2017	13.52	13.55	13.48	13.51
3104	NYSE	BOE	Fri, Sep 22, 2017	13.54	13.54	13.47	13.51
3103	NYSE	BOE	Thu, Sep 21, 2017	13.51	13.54	13.47	13.52
3102	NYSE	BOE	Wed, Sep 20, 2017	13.49	13.57	13.45	13.54
3101	NYSE	BOE	Tue, Sep 19, 2017	13.33	13.48	13.32	13.45
3100	NYSE	BOE	Mon, Sep 18, 2017	13.31	13.39	13.29	13.32
3099	NYSE	BOE	Fri, Sep 15, 2017	13.32	13.37	13.28	13.29
3098	NYSE	BOE	Thu, Sep 14, 2017	13.37	13.37	13.30	13.34
3097	NYSE	BOE	Wed, Sep 13, 2017	13.42	13.46	13.38	13.37
3096	NYSE	BOE	Tue, Sep 12, 2017	13.42	13.47	13.38	13.41
3095	NYSE	BOE	Mon, Sep 11, 2017	13.31	13.38	13.28	13.36
3094	NYSE	BOE	Fri, Sep 8, 2017	13.22	13.30	13.20	13.27
3093	NYSE	BOE	Thu, Sep 7, 2017	13.24	13.26	13.17	13.23
3092	NYSE	BOE	Wed, Sep 6, 2017	13.23	13.25	13.14	13.20
3091	NYSE	BOE	Tue, Sep 5, 2017	13.28	13.29	13.13	13.20
3090	NYSE	BOE	Fri, Sep 1, 2017	13.22	13.27	13.17	13.26
3089	NYSE	BOE	Thu, Aug 31, 2017	13.10	13.20	13.10	13.17
3088	NYSE	BOE	Wed, Aug 30, 2017	13.07	13.12	13.05	13.07
3087	NYSE	BOE	Tue, Aug 29, 2017	13.03	13.10	13.01	13.08
3086	NYSE	BOE	Mon, Aug 28, 2017	13.14	13.16	13.06	13.09
3085	NYSE	BOE	Fri, Aug 25, 2017	13.01	13.14	13.01	13.12
3084	NYSE	BOE	Thu, Aug 24, 2017	13.02	13.05	12.93	12.97
3083	NYSE	BOE	Wed, Aug 23, 2017	13.01	13.07	12.97	13.01
3082	NYSE	BOE	Tue, Aug 22, 2017	12.93	13.08	12.93	13.05
3081	NYSE	BOE	Mon, Aug 21, 2017	12.93	12.94	12.84	12.90
3080	NYSE	BOE	Fri, Aug 18, 2017	12.86	12.96	12.85	12.92
3079	NYSE	BOE	Thu, Aug 17, 2017	13.05	13.10	12.88	12.88
3078	NYSE	BOE	Wed, Aug 16, 2017	13.06	13.13	13.03	13.08
3077	NYSE	BOE	Tue, Aug 15, 2017	13.03	13.06	12.95	13.02
3076	NYSE	BOE	Mon, Aug 14, 2017	13.02	13.09	13.00	13.04
3075	NYSE	BOE	Fri, Aug 11, 2017	12.77	13.00	12.56	12.95
3074	NYSE	BOE	Thu, Aug 10, 2017	13.25	13.25	12.94	12.88
3073	NYSE	BOE	Wed, Aug 9, 2017	13.46	13.46	13.20	13.23
3072	NYSE	BOE	Tue, Aug 8, 2017	13.42	13.51	13.37	13.47
3071	NYSE	BOE	Mon, Aug 7, 2017	13.40	13.45	13.37	13.44
3070	NYSE	BOE	Fri, Aug 4, 2017	13.37	13.43	13.34	13.39
3069	NYSE	BOE	Thu, Aug 3, 2017	13.45	13.45	13.32	13.32
3068	NYSE	BOE	Wed, Aug 2, 2017	13.49	13.54	13.37	13.40
3067	NYSE	BOE	Tue, Aug 1, 2017	13.55	13.55	13.46	13.50
3066	NYSE	BOE	Mon, Jul 31, 2017	13.58	13.58	13.48	13.50
3065	NYSE	BOE	Fri, Jul 28, 2017	13.45	13.51	13.43	13.51
3064	NYSE	BOE	Thu, Jul 27, 2017	13.65	13.66	13.44	13.52
3063	NYSE	BOE	Wed, Jul 26, 2017	13.64	13.66	13.55	13.62
3062	NYSE	BOE	Tue, Jul 25, 2017	13.58	13.65	13.57	13.64
3061	NYSE	BOE	Mon, Jul 24, 2017	13.57	13.60	13.56	13.56
3060	NYSE	BOE	Fri, Jul 21, 2017	13.58	13.60	13.51	13.55
3059	NYSE	BOE	Thu, Jul 20, 2017	13.54	13.59	13.51	13.54
3058	NYSE	BOE	Wed, Jul 19, 2017	13.45	13.57	13.45	13.55
3057	NYSE	BOE	Tue, Jul 18, 2017	13.45	13.48	13.41	13.46
3056	NYSE	BOE	Mon, Jul 17, 2017	13.50	13.50	13.44	13.47
3055	NYSE	BOE	Fri, Jul 14, 2017	13.43	13.48	13.36	13.48
3054	NYSE	BOE	Thu, Jul 13, 2017	13.37	13.43	13.34	13.42
3053	NYSE	BOE	Wed, Jul 12, 2017	13.29	13.37	13.29	13.36
3052	NYSE	BOE	Tue, Jul 11, 2017	13.31	13.37	13.31	13.26
3051	NYSE	BOE	Mon, Jul 10, 2017	13.29	13.36	13.29	13.35
3050	NYSE	BOE	Fri, Jul 7, 2017	13.28	13.32	13.26	13.32
3049	NYSE	BOE	Thu, Jul 6, 2017	13.32	13.34	13.21	13.21
3048	NYSE	BOE	Wed, Jul 5, 2017	13.32	13.35	13.19	13.35
3047	NYSE	BOE	Mon, Jul 3, 2017	13.28	13.36	13.24	13.34
3046	NYSE	BOE	Fri, Jun 30, 2017	13.27	13.32	13.25	13.25
3045	NYSE	BOE	Thu, Jun 29, 2017	13.34	13.34	13.14	13.29
3044	NYSE	BOE	Wed, Jun 28, 2017	13.39	13.40	13.34	13.35
3043	NYSE	BOE	Tue, Jun 27, 2017	13.36	13.39	13.33	13.34
3042	NYSE	BOE	Mon, Jun 26, 2017	13.39	13.42	13.27	13.33
3041	NYSE	BOE	Fri, Jun 23, 2017	13.28	13.35	13.22	13.35
3040	NYSE	BOE	Thu, Jun 22, 2017	13.25	13.29	13.20	13.25
3039	NYSE	BOE	Wed, Jun 21, 2017	13.35	13.36	13.25	13.25
3038	NYSE	BOE	Tue, Jun 20, 2017	13.40	13.41	13.33	13.34
3037	NYSE	BOE	Mon, Jun 19, 2017	13.45	13.45	13.38	13.43
3036	NYSE	BOE	Fri, Jun 16, 2017	13.30	13.44	13.28	13.35
3035	NYSE	BOE	Thu, Jun 15, 2017	13.21	13.30	13.16	13.28
3034	NYSE	BOE	Wed, Jun 14, 2017	13.32	13.33	13.20	13.26
3033	NYSE	BOE	Tue, Jun 13, 2017	13.22	13.32	13.22	13.28
3032	NYSE	BOE	Mon, Jun 12, 2017	13.35	13.37	13.26	13.23
3031	NYSE	BOE	Fri, Jun 9, 2017	13.46	13.46	13.36	13.36
3030	NYSE	BOE	Thu, Jun 8, 2017	13.39	13.49	13.34	13.46
3029	NYSE	BOE	Wed, Jun 7, 2017	13.30	13.42	13.28	13.39
3028	NYSE	BOE	Tue, Jun 6, 2017	13.30	13.36	13.26	13.29
3027	NYSE	BOE	Mon, Jun 5, 2017	13.42	13.43	13.30	13.31
3026	NYSE	BOE	Fri, Jun 2, 2017	13.31	13.43	13.29	13.43
3025	NYSE	BOE	Thu, Jun 1, 2017	13.33	13.33	13.27	13.31
3024	NYSE	BOE	Wed, May 31, 2017	13.32	13.32	13.25	13.25
3023	NYSE	BOE	Tue, May 30, 2017	13.27	13.37	13.25	13.30
3022	NYSE	BOE	Fri, May 26, 2017	13.39	13.39	13.27	13.30
3021	NYSE	BOE	Thu, May 25, 2017	13.30	13.38	13.30	13.33
3020	NYSE	BOE	Wed, May 24, 2017	13.27	13.32	13.23	13.29
3019	NYSE	BOE	Tue, May 23, 2017	13.26	13.32	13.26	13.26
3018	NYSE	BOE	Mon, May 22, 2017	13.18	13.25	13.18	13.25
3017	NYSE	BOE	Fri, May 19, 2017	13.04	13.17	13.04	13.12
3016	NYSE	BOE	Thu, May 18, 2017	12.99	13.04	12.95	13.04
3015	NYSE	BOE	Wed, May 17, 2017	13.06	13.07	12.98	13.00
3014	NYSE	BOE	Tue, May 16, 2017	13.09	13.13	13.08	13.11
3013	NYSE	BOE	Mon, May 15, 2017	13.05	13.07	13.03	13.06
3012	NYSE	BOE	Fri, May 12, 2017	13.03	13.04	12.95	13.00
3011	NYSE	BOE	Thu, May 11, 2017	13.06	13.06	12.99	13.04
3010	NYSE	BOE	Wed, May 10, 2017	13.13	13.14	13.11	13.06
3009	NYSE	BOE	Tue, May 9, 2017	13.11	13.15	13.10	13.13
3008	NYSE	BOE	Mon, May 8, 2017	13.10	13.14	13.05	13.11
3007	NYSE	BOE	Fri, May 5, 2017	13.02	13.13	13.01	13.10
3006	NYSE	BOE	Thu, May 4, 2017	13.04	13.05	12.97	13.00
3005	NYSE	BOE	Wed, May 3, 2017	12.99	13.04	12.95	13.03
3004	NYSE	BOE	Tue, May 2, 2017	13.00	13.05	12.96	13.00
3003	NYSE	BOE	Mon, May 1, 2017	13.03	13.05	12.99	12.99
3002	NYSE	BOE	Fri, Apr 28, 2017	13.04	13.04	12.99	13.01
3001	NYSE	BOE	Thu, Apr 27, 2017	13.01	13.04	12.96	13.01
3000	NYSE	BOE	Wed, Apr 26, 2017	12.96	13.03	12.95	12.99
2999	NYSE	BOE	Tue, Apr 25, 2017	12.92	12.97	12.89	12.95
2998	NYSE	BOE	Mon, Apr 24, 2017	12.80	12.89	12.78	12.87
2997	NYSE	BOE	Fri, Apr 21, 2017	12.74	12.74	12.68	12.71
2996	NYSE	BOE	Thu, Apr 20, 2017	12.59	12.71	12.59	12.71
2995	NYSE	BOE	Wed, Apr 19, 2017	12.61	12.65	12.55	12.56
2994	NYSE	BOE	Tue, Apr 18, 2017	12.59	12.61	12.55	12.60
2993	NYSE	BOE	Mon, Apr 17, 2017	12.58	12.62	12.57	12.59
2992	NYSE	BOE	Thu, Apr 13, 2017	12.61	12.65	12.57	12.61
2991	NYSE	BOE	Wed, Apr 12, 2017	12.59	12.64	12.57	12.61
2990	NYSE	BOE	Tue, Apr 11, 2017	12.59	12.61	12.48	12.61
2989	NYSE	BOE	Mon, Apr 10, 2017	12.58	12.66	12.56	12.57
2988	NYSE	BOE	Fri, Apr 7, 2017	12.55	12.60	12.50	12.57
2987	NYSE	BOE	Thu, Apr 6, 2017	12.41	12.55	12.41	12.54
2986	NYSE	BOE	Wed, Apr 5, 2017	12.40	12.48	12.38	12.42
2985	NYSE	BOE	Tue, Apr 4, 2017	12.30	12.40	12.30	12.37
2984	NYSE	BOE	Mon, Apr 3, 2017	12.40	12.45	12.37	12.39
2983	NYSE	BOE	Fri, Mar 31, 2017	12.44	12.47	12.40	12.40
2982	NYSE	BOE	Thu, Mar 30, 2017	12.38	12.48	12.38	12.41
2981	NYSE	BOE	Wed, Mar 29, 2017	12.44	12.44	12.39	12.41
2980	NYSE	BOE	Tue, Mar 28, 2017	12.37	12.43	12.34	12.43
2979	NYSE	BOE	Mon, Mar 27, 2017	12.29	12.35	12.26	12.35
2978	NYSE	BOE	Fri, Mar 24, 2017	12.32	12.39	12.30	12.38
2977	NYSE	BOE	Thu, Mar 23, 2017	12.32	12.39	12.29	12.29
2976	NYSE	BOE	Wed, Mar 22, 2017	12.29	12.34	12.25	12.34
2975	NYSE	BOE	Tue, Mar 21, 2017	12.42	12.45	12.29	12.29
2974	NYSE	BOE	Mon, Mar 20, 2017	12.37	12.42	12.37	12.39
2973	NYSE	BOE	Fri, Mar 17, 2017	12.39	12.41	12.36	12.37
2972	NYSE	BOE	Thu, Mar 16, 2017	12.37	12.39	12.33	12.39
2971	NYSE	BOE	Wed, Mar 15, 2017	12.24	12.35	12.20	12.33
2970	NYSE	BOE	Tue, Mar 14, 2017	12.17	12.21	12.11	12.21
2969	NYSE	BOE	Mon, Mar 13, 2017	12.21	12.26	12.20	12.20
2968	NYSE	BOE	Fri, Mar 10, 2017	12.27	12.29	12.22	12.28
2967	NYSE	BOE	Thu, Mar 9, 2017	12.24	12.25	12.19	12.23
2966	NYSE	BOE	Wed, Mar 8, 2017	12.34	12.34	12.19	12.23
2965	NYSE	BOE	Tue, Mar 7, 2017	12.36	12.38	12.29	12.32
2964	NYSE	BOE	Mon, Mar 6, 2017	12.37	12.39	12.33	12.39
2963	NYSE	BOE	Fri, Mar 3, 2017	12.33	12.38	12.32	12.38
2962	NYSE	BOE	Thu, Mar 2, 2017	12.43	12.44	12.32	12.33
2961	NYSE	BOE	Wed, Mar 1, 2017	12.45	12.45	12.40	12.43
2960	NYSE	BOE	Tue, Feb 28, 2017	12.37	12.37	12.32	12.35
2959	NYSE	BOE	Mon, Feb 27, 2017	12.32	12.36	12.31	12.36
2958	NYSE	BOE	Fri, Feb 24, 2017	12.31	12.35	12.27	12.35
2957	NYSE	BOE	Thu, Feb 23, 2017	12.34	12.34	12.28	12.34
2956	NYSE	BOE	Wed, Feb 22, 2017	12.26	12.32	12.24	12.32
2955	NYSE	BOE	Tue, Feb 21, 2017	12.28	12.30	12.24	12.25
2954	NYSE	BOE	Fri, Feb 17, 2017	12.30	12.33	12.22	12.29
2953	NYSE	BOE	Thu, Feb 16, 2017	12.43	12.43	12.35	12.37
2952	NYSE	BOE	Wed, Feb 15, 2017	12.37	12.43	12.37	12.43
2951	NYSE	BOE	Tue, Feb 14, 2017	12.38	12.39	12.31	12.39
2950	NYSE	BOE	Mon, Feb 13, 2017	12.34	12.40	12.34	12.39
2949	NYSE	BOE	Fri, Feb 10, 2017	12.40	12.43	12.36	12.41
2948	NYSE	BOE	Thu, Feb 9, 2017	12.34	12.39	12.31	12.37
2947	NYSE	BOE	Wed, Feb 8, 2017	12.30	12.33	12.26	12.33
2946	NYSE	BOE	Tue, Feb 7, 2017	12.26	12.31	12.24	12.29
2945	NYSE	BOE	Mon, Feb 6, 2017	12.25	12.31	12.23	12.26
2944	NYSE	BOE	Fri, Feb 3, 2017	12.22	12.28	12.19	12.27
2943	NYSE	BOE	Thu, Feb 2, 2017	12.15	12.19	12.13	12.18
2942	NYSE	BOE	Wed, Feb 1, 2017	12.09	12.17	12.07	12.13
2941	NYSE	BOE	Tue, Jan 31, 2017	12.03	12.08	12.01	12.07
2940	NYSE	BOE	Mon, Jan 30, 2017	12.09	12.11	12.02	12.10
2939	NYSE	BOE	Fri, Jan 27, 2017	12.12	12.13	12.08	12.13
2938	NYSE	BOE	Thu, Jan 26, 2017	12.14	12.15	12.09	12.13
2937	NYSE	BOE	Wed, Jan 25, 2017	12.05	12.12	12.05	12.11
2936	NYSE	BOE	Tue, Jan 24, 2017	11.93	12.04	11.93	12.03
2935	NYSE	BOE	Mon, Jan 23, 2017	11.90	11.96	11.90	11.96
2934	NYSE	BOE	Fri, Jan 20, 2017	11.92	11.94	11.86	11.90
2933	NYSE	BOE	Thu, Jan 19, 2017	11.90	11.95	11.85	11.90
2932	NYSE	BOE	Wed, Jan 18, 2017	11.94	11.94	11.90	11.92
2931	NYSE	BOE	Tue, Jan 17, 2017	11.91	11.95	11.87	11.92
2930	NYSE	BOE	Fri, Jan 13, 2017	11.96	11.98	11.92	11.97
2929	NYSE	BOE	Thu, Jan 12, 2017	11.88	11.98	11.82	11.92
2928	NYSE	BOE	Wed, Jan 11, 2017	11.82	11.91	11.82	11.90
2927	NYSE	BOE	Tue, Jan 10, 2017	11.84	11.93	11.84	11.80
2926	NYSE	BOE	Mon, Jan 9, 2017	11.87	11.93	11.85	11.87
2925	NYSE	BOE	Fri, Jan 6, 2017	11.88	11.92	11.86	11.91
2924	NYSE	BOE	Thu, Jan 5, 2017	11.70	11.90	11.65	11.87
2923	NYSE	BOE	Wed, Jan 4, 2017	11.78	11.83	11.73	11.82
2922	NYSE	BOE	Tue, Jan 3, 2017	11.60	11.75	11.58	11.74
2921	NYSE	BOE	Fri, Dec 30, 2016	11.57	11.61	11.52	11.57
2920	NYSE	BOE	Thu, Dec 29, 2016	11.50	11.58	11.50	11.53
2919	NYSE	BOE	Wed, Dec 28, 2016	11.56	11.58	11.50	11.51
2918	NYSE	BOE	Tue, Dec 27, 2016	11.61	11.64	11.53	11.56
2917	NYSE	BOE	Fri, Dec 23, 2016	11.59	11.60	11.54	11.55
2916	NYSE	BOE	Thu, Dec 22, 2016	11.61	11.62	11.53	11.54
2915	NYSE	BOE	Wed, Dec 21, 2016	11.55	11.61	11.55	11.59
2914	NYSE	BOE	Tue, Dec 20, 2016	11.55	11.59	11.54	11.58
2913	NYSE	BOE	Mon, Dec 19, 2016	11.58	11.62	11.54	11.54
2912	NYSE	BOE	Fri, Dec 16, 2016	11.64	11.64	11.57	11.59
2911	NYSE	BOE	Thu, Dec 15, 2016	11.62	11.67	11.57	11.59
2910	NYSE	BOE	Wed, Dec 14, 2016	11.73	11.76	11.66	11.62
2909	NYSE	BOE	Tue, Dec 13, 2016	11.81	11.81	11.70	11.76
2908	NYSE	BOE	Mon, Dec 12, 2016	11.68	11.79	11.64	11.72
2907	NYSE	BOE	Fri, Dec 9, 2016	11.66	11.69	11.62	11.69
2906	NYSE	BOE	Thu, Dec 8, 2016	11.61	11.66	11.59	11.62
2905	NYSE	BOE	Wed, Dec 7, 2016	11.58	11.68	11.55	11.66
2904	NYSE	BOE	Tue, Dec 6, 2016	11.46	11.58	11.43	11.55
2903	NYSE	BOE	Mon, Dec 5, 2016	11.39	11.46	11.39	11.45
2902	NYSE	BOE	Fri, Dec 2, 2016	11.36	11.42	11.36	11.36
2901	NYSE	BOE	Thu, Dec 1, 2016	11.42	11.48	11.39	11.41
2900	NYSE	BOE	Wed, Nov 30, 2016	11.50	11.57	11.40	11.42
2899	NYSE	BOE	Tue, Nov 29, 2016	11.48	11.60	11.48	11.54
2898	NYSE	BOE	Mon, Nov 28, 2016	11.55	11.57	11.51	11.54
2897	NYSE	BOE	Fri, Nov 25, 2016	11.52	11.63	11.52	11.60
2896	NYSE	BOE	Wed, Nov 23, 2016	11.43	11.55	11.43	11.53
2895	NYSE	BOE	Tue, Nov 22, 2016	11.54	11.60	11.51	11.55
2894	NYSE	BOE	Mon, Nov 21, 2016	11.44	11.53	11.44	11.50
2893	NYSE	BOE	Fri, Nov 18, 2016	11.45	11.47	11.41	11.46
2892	NYSE	BOE	Thu, Nov 17, 2016	11.41	11.49	11.29	11.44
2891	NYSE	BOE	Wed, Nov 16, 2016	11.37	11.46	11.37	11.43
2890	NYSE	BOE	Tue, Nov 15, 2016	11.32	11.46	11.32	11.46
2889	NYSE	BOE	Mon, Nov 14, 2016	11.44	11.45	11.30	11.35
2888	NYSE	BOE	Fri, Nov 11, 2016	11.60	11.60	11.46	11.48
2887	NYSE	BOE	Thu, Nov 10, 2016	11.58	11.64	11.55	11.63
2886	NYSE	BOE	Wed, Nov 9, 2016	11.47	11.69	11.42	11.61
2885	NYSE	BOE	Tue, Nov 8, 2016	11.51	11.59	11.47	11.58
2884	NYSE	BOE	Mon, Nov 7, 2016	11.44	11.56	11.44	11.55
2883	NYSE	BOE	Fri, Nov 4, 2016	11.35	11.40	11.32	11.32
2882	NYSE	BOE	Thu, Nov 3, 2016	11.50	11.54	11.35	11.38
2881	NYSE	BOE	Wed, Nov 2, 2016	11.60	11.60	11.50	11.50
2880	NYSE	BOE	Tue, Nov 1, 2016	11.62	11.68	11.54	11.55
2879	NYSE	BOE	Mon, Oct 31, 2016	11.73	11.75	11.62	11.62
2878	NYSE	BOE	Fri, Oct 28, 2016	11.68	11.75	11.68	11.68
2877	NYSE	BOE	Thu, Oct 27, 2016	11.84	11.85	11.71	11.73
2876	NYSE	BOE	Wed, Oct 26, 2016	11.81	11.87	11.78	11.81
2875	NYSE	BOE	Tue, Oct 25, 2016	11.92	11.93	11.88	11.90
2874	NYSE	BOE	Mon, Oct 24, 2016	11.88	11.92	11.88	11.90
2873	NYSE	BOE	Fri, Oct 21, 2016	11.82	11.87	11.80	11.86
2872	NYSE	BOE	Thu, Oct 20, 2016	11.83	11.88	11.83	11.84
2871	NYSE	BOE	Wed, Oct 19, 2016	11.79	11.90	11.76	11.87
2870	NYSE	BOE	Tue, Oct 18, 2016	11.69	11.78	11.69	11.76
2869	NYSE	BOE	Mon, Oct 17, 2016	11.77	11.77	11.57	11.58
2868	NYSE	BOE	Fri, Oct 14, 2016	11.84	11.88	11.75	11.76
2867	NYSE	BOE	Thu, Oct 13, 2016	11.81	11.85	11.74	11.79
2866	NYSE	BOE	Wed, Oct 12, 2016	11.91	11.91	11.86	11.89
2865	NYSE	BOE	Tue, Oct 11, 2016	12.14	12.14	11.97	11.91
2864	NYSE	BOE	Mon, Oct 10, 2016	12.13	12.18	12.11	12.16
2863	NYSE	BOE	Fri, Oct 7, 2016	12.14	12.15	12.04	12.11
2862	NYSE	BOE	Thu, Oct 6, 2016	12.16	12.17	12.10	12.14
2861	NYSE	BOE	Wed, Oct 5, 2016	12.14	12.18	12.11	12.15
2860	NYSE	BOE	Tue, Oct 4, 2016	12.16	12.20	12.04	12.06
2859	NYSE	BOE	Mon, Oct 3, 2016	12.27	12.27	12.15	12.19
2858	NYSE	BOE	Fri, Sep 30, 2016	12.26	12.31	12.20	12.25
2857	NYSE	BOE	Thu, Sep 29, 2016	12.18	12.23	12.12	12.18
2856	NYSE	BOE	Wed, Sep 28, 2016	12.11	12.20	12.10	12.20
2855	NYSE	BOE	Tue, Sep 27, 2016	12.09	12.16	12.08	12.12
2854	NYSE	BOE	Mon, Sep 26, 2016	12.16	12.16	12.06	12.08
2853	NYSE	BOE	Fri, Sep 23, 2016	12.22	12.22	12.15	12.18
2852	NYSE	BOE	Thu, Sep 22, 2016	12.21	12.25	12.18	12.24
2851	NYSE	BOE	Wed, Sep 21, 2016	12.04	12.13	12.04	12.13
2850	NYSE	BOE	Tue, Sep 20, 2016	12.06	12.08	12.03	12.03
2849	NYSE	BOE	Mon, Sep 19, 2016	12.01	12.10	12.01	12.04
2848	NYSE	BOE	Fri, Sep 16, 2016	12.03	12.03	11.96	11.99
2847	NYSE	BOE	Thu, Sep 15, 2016	11.95	12.05	11.92	12.05
2846	NYSE	BOE	Wed, Sep 14, 2016	11.93	12.00	11.90	11.93
2845	NYSE	BOE	Tue, Sep 13, 2016	12.07	12.08	11.93	11.95
2844	NYSE	BOE	Mon, Sep 12, 2016	12.09	12.24	12.07	12.14
2843	NYSE	BOE	Fri, Sep 9, 2016	12.23	12.24	12.10	12.11
2842	NYSE	BOE	Thu, Sep 8, 2016	12.35	12.35	12.31	12.35
2841	NYSE	BOE	Wed, Sep 7, 2016	12.34	12.38	12.34	12.37
2840	NYSE	BOE	Tue, Sep 6, 2016	12.32	12.37	12.32	12.36
2839	NYSE	BOE	Fri, Sep 2, 2016	12.27	12.38	12.27	12.34
2838	NYSE	BOE	Thu, Sep 1, 2016	12.19	12.23	12.17	12.23
2837	NYSE	BOE	Wed, Aug 31, 2016	12.21	12.24	12.16	12.17
2836	NYSE	BOE	Tue, Aug 30, 2016	12.22	12.24	12.16	12.16
2835	NYSE	BOE	Mon, Aug 29, 2016	12.11	12.25	12.10	12.22
2834	NYSE	BOE	Fri, Aug 26, 2016	12.13	12.19	12.07	12.11
2833	NYSE	BOE	Thu, Aug 25, 2016	12.17	12.18	12.10	12.11
2832	NYSE	BOE	Wed, Aug 24, 2016	12.25	12.25	12.17	12.17
2831	NYSE	BOE	Tue, Aug 23, 2016	12.25	12.29	12.23	12.23
2830	NYSE	BOE	Mon, Aug 22, 2016	12.18	12.23	12.17	12.20
2829	NYSE	BOE	Fri, Aug 19, 2016	12.22	12.24	12.17	12.20
2828	NYSE	BOE	Thu, Aug 18, 2016	12.18	12.24	12.15	12.23
2827	NYSE	BOE	Wed, Aug 17, 2016	12.18	12.18	12.11	12.18
2826	NYSE	BOE	Tue, Aug 16, 2016	12.16	12.18	12.13	12.16
2825	NYSE	BOE	Mon, Aug 15, 2016	12.14	12.20	12.14	12.17
2824	NYSE	BOE	Fri, Aug 12, 2016	12.15	12.17	12.11	12.15
2823	NYSE	BOE	Thu, Aug 11, 2016	12.19	12.19	12.11	12.15
2822	NYSE	BOE	Wed, Aug 10, 2016	12.22	12.22	12.16	12.12
2821	NYSE	BOE	Tue, Aug 9, 2016	12.19	12.22	12.16	12.19
2820	NYSE	BOE	Mon, Aug 8, 2016	12.18	12.21	12.17	12.19
2819	NYSE	BOE	Fri, Aug 5, 2016	12.17	12.24	12.15	12.20
2818	NYSE	BOE	Thu, Aug 4, 2016	12.16	12.18	12.06	12.15
2817	NYSE	BOE	Wed, Aug 3, 2016	12.04	12.14	12.02	12.12
2816	NYSE	BOE	Tue, Aug 2, 2016	12.12	12.15	11.99	12.00
2815	NYSE	BOE	Mon, Aug 1, 2016	12.15	12.18	12.10	12.15
2814	NYSE	BOE	Fri, Jul 29, 2016	12.13	12.17	12.09	12.17
2813	NYSE	BOE	Thu, Jul 28, 2016	12.11	12.14	12.05	12.08
2812	NYSE	BOE	Wed, Jul 27, 2016	12.05	12.13	12.02	12.12
2811	NYSE	BOE	Tue, Jul 26, 2016	12.03	12.05	11.96	12.02
2810	NYSE	BOE	Mon, Jul 25, 2016	12.00	12.02	11.95	12.01
2809	NYSE	BOE	Fri, Jul 22, 2016	11.97	12.01	11.93	12.00
2808	NYSE	BOE	Thu, Jul 21, 2016	11.99	12.04	11.93	11.95
2807	NYSE	BOE	Wed, Jul 20, 2016	11.97	12.05	11.97	12.04
2806	NYSE	BOE	Tue, Jul 19, 2016	12.00	12.05	11.93	11.98
2805	NYSE	BOE	Mon, Jul 18, 2016	11.94	12.05	11.94	11.99
2804	NYSE	BOE	Fri, Jul 15, 2016	12.04	12.04	11.94	11.95
2803	NYSE	BOE	Thu, Jul 14, 2016	11.94	12.09	11.94	12.07
2802	NYSE	BOE	Wed, Jul 13, 2016	11.96	11.96	11.87	11.93
2801	NYSE	BOE	Tue, Jul 12, 2016	11.89	11.98	11.86	11.89
2800	NYSE	BOE	Mon, Jul 11, 2016	11.82	11.84	11.75	11.80
2799	NYSE	BOE	Fri, Jul 8, 2016	11.76	11.82	11.74	11.80
2798	NYSE	BOE	Thu, Jul 7, 2016	11.67	11.73	11.58	11.69
2797	NYSE	BOE	Wed, Jul 6, 2016	11.56	11.66	11.56	11.64
2796	NYSE	BOE	Tue, Jul 5, 2016	11.71	11.73	11.59	11.67
2795	NYSE	BOE	Fri, Jul 1, 2016	11.85	11.91	11.79	11.85
2794	NYSE	BOE	Thu, Jun 30, 2016	11.80	11.85	11.71	11.85
2793	NYSE	BOE	Wed, Jun 29, 2016	11.57	11.72	11.57	11.72
2792	NYSE	BOE	Tue, Jun 28, 2016	11.35	11.46	11.32	11.42
2791	NYSE	BOE	Mon, Jun 27, 2016	11.43	11.46	11.19	11.25
2790	NYSE	BOE	Fri, Jun 24, 2016	11.70	11.70	11.43	11.59
2789	NYSE	BOE	Thu, Jun 23, 2016	12.04	12.11	11.98	12.02
2788	NYSE	BOE	Wed, Jun 22, 2016	11.99	12.00	11.89	11.92
2787	NYSE	BOE	Tue, Jun 21, 2016	11.97	11.97	11.88	11.96
2786	NYSE	BOE	Mon, Jun 20, 2016	11.84	11.97	11.84	11.90
2785	NYSE	BOE	Fri, Jun 17, 2016	11.67	11.77	11.67	11.77
2784	NYSE	BOE	Thu, Jun 16, 2016	11.67	11.71	11.61	11.67
2783	NYSE	BOE	Wed, Jun 15, 2016	11.72	11.80	11.72	11.73
2782	NYSE	BOE	Tue, Jun 14, 2016	11.74	11.78	11.65	11.71
2781	NYSE	BOE	Mon, Jun 13, 2016	11.97	11.98	11.76	11.77
2780	NYSE	BOE	Fri, Jun 10, 2016	12.17	12.17	12.06	12.04
2779	NYSE	BOE	Thu, Jun 9, 2016	12.24	12.28	12.18	12.19
2778	NYSE	BOE	Wed, Jun 8, 2016	12.29	12.31	12.18	12.26
2777	NYSE	BOE	Tue, Jun 7, 2016	12.18	12.25	12.14	12.25
2776	NYSE	BOE	Mon, Jun 6, 2016	12.15	12.22	12.14	12.20
2775	NYSE	BOE	Fri, Jun 3, 2016	12.05	12.19	11.99	12.19
2774	NYSE	BOE	Thu, Jun 2, 2016	11.97	12.10	11.93	12.09
2773	NYSE	BOE	Wed, Jun 1, 2016	11.93	12.02	11.92	12.00
2772	NYSE	BOE	Tue, May 31, 2016	12.01	12.07	11.95	12.00
2771	NYSE	BOE	Fri, May 27, 2016	11.97	12.00	11.95	12.00
2770	NYSE	BOE	Thu, May 26, 2016	11.95	11.96	11.90	11.93
2769	NYSE	BOE	Wed, May 25, 2016	11.89	11.95	11.86	11.95
2768	NYSE	BOE	Tue, May 24, 2016	11.76	11.86	11.76	11.86
2767	NYSE	BOE	Mon, May 23, 2016	11.74	11.75	11.66	11.75
2766	NYSE	BOE	Fri, May 20, 2016	11.74	11.75	11.70	11.74
2765	NYSE	BOE	Thu, May 19, 2016	11.70	11.73	11.60	11.67
2764	NYSE	BOE	Wed, May 18, 2016	11.67	11.75	11.63	11.69
2763	NYSE	BOE	Tue, May 17, 2016	11.69	11.71	11.63	11.69
2762	NYSE	BOE	Mon, May 16, 2016	11.60	11.73	11.58	11.72
2761	NYSE	BOE	Fri, May 13, 2016	11.66	11.68	11.58	11.62
2760	NYSE	BOE	Thu, May 12, 2016	11.76	11.77	11.66	11.70
2759	NYSE	BOE	Wed, May 11, 2016	11.83	11.86	11.78	11.84
2758	NYSE	BOE	Tue, May 10, 2016	11.77	11.87	11.74	11.87
2757	NYSE	BOE	Mon, May 9, 2016	11.69	11.75	11.66	11.71
2756	NYSE	BOE	Fri, May 6, 2016	11.72	11.76	11.62	11.72
2755	NYSE	BOE	Thu, May 5, 2016	11.76	11.78	11.69	11.74
2754	NYSE	BOE	Wed, May 4, 2016	11.72	11.76	11.70	11.75
2753	NYSE	BOE	Tue, May 3, 2016	11.81	11.84	11.73	11.82
2752	NYSE	BOE	Mon, May 2, 2016	11.89	11.92	11.82	11.89
2751	NYSE	BOE	Fri, Apr 29, 2016	11.94	11.95	11.83	11.90
2750	NYSE	BOE	Thu, Apr 28, 2016	11.93	12.00	11.87	11.91
2749	NYSE	BOE	Wed, Apr 27, 2016	11.98	12.02	11.95	12.00
2748	NYSE	BOE	Tue, Apr 26, 2016	11.95	12.01	11.91	12.01
2747	NYSE	BOE	Mon, Apr 25, 2016	11.88	11.95	11.85	11.92
2746	NYSE	BOE	Fri, Apr 22, 2016	11.98	11.98	11.89	11.93
2745	NYSE	BOE	Thu, Apr 21, 2016	12.06	12.06	11.94	11.98
2744	NYSE	BOE	Wed, Apr 20, 2016	11.99	12.06	11.96	12.04
2743	NYSE	BOE	Tue, Apr 19, 2016	11.88	11.99	11.87	11.99
2742	NYSE	BOE	Mon, Apr 18, 2016	11.72	11.88	11.70	11.88
2741	NYSE	BOE	Fri, Apr 15, 2016	11.72	11.81	11.72	11.81
2740	NYSE	BOE	Thu, Apr 14, 2016	11.80	11.83	11.71	11.74
2739	NYSE	BOE	Wed, Apr 13, 2016	11.83	11.85	11.80	11.82
2738	NYSE	BOE	Tue, Apr 12, 2016	11.73	11.86	11.73	11.86
2737	NYSE	BOE	Mon, Apr 11, 2016	11.76	11.79	11.70	11.72
2736	NYSE	BOE	Fri, Apr 8, 2016	11.72	11.76	11.64	11.71
2735	NYSE	BOE	Thu, Apr 7, 2016	11.65	11.67	11.58	11.63
2734	NYSE	BOE	Wed, Apr 6, 2016	11.60	11.71	11.55	11.71
2733	NYSE	BOE	Tue, Apr 5, 2016	11.76	11.76	11.76	11.58
2732	NYSE	BOE	Mon, Apr 4, 2016	11.80	11.80	11.65	11.76
2731	NYSE	BOE	Fri, Apr 1, 2016	11.80	11.87	11.70	11.87
2730	NYSE	BOE	Thu, Mar 31, 2016	11.91	11.94	11.80	11.88
2729	NYSE	BOE	Wed, Mar 30, 2016	11.77	11.91	11.75	11.88
2728	NYSE	BOE	Tue, Mar 29, 2016	11.48	11.76	11.40	11.74
2727	NYSE	BOE	Mon, Mar 28, 2016	11.45	11.53	11.41	11.47
2726	NYSE	BOE	Thu, Mar 24, 2016	11.63	11.63	11.63	11.43
2725	NYSE	BOE	Wed, Mar 23, 2016	11.68	11.69	11.59	11.63
2724	NYSE	BOE	Tue, Mar 22, 2016	11.70	11.74	11.67	11.68
2723	NYSE	BOE	Mon, Mar 21, 2016	11.77	11.78	11.70	11.74
2722	NYSE	BOE	Fri, Mar 18, 2016	11.69	11.88	11.68	11.78
2721	NYSE	BOE	Thu, Mar 17, 2016	11.64	11.72	11.62	11.69
2720	NYSE	BOE	Wed, Mar 16, 2016	11.51	11.67	11.47	11.66
2719	NYSE	BOE	Tue, Mar 15, 2016	11.66	11.66	11.66	11.55
2718	NYSE	BOE	Mon, Mar 14, 2016	11.59	11.66	11.59	11.65
2717	NYSE	BOE	Fri, Mar 11, 2016	11.57	11.57	11.57	11.60
2716	NYSE	BOE	Thu, Mar 10, 2016	11.55	11.55	11.55	11.57
2715	NYSE	BOE	Wed, Mar 9, 2016	11.52	11.58	11.48	11.55
2714	NYSE	BOE	Tue, Mar 8, 2016	11.55	11.57	11.47	11.52
2713	NYSE	BOE	Mon, Mar 7, 2016	11.53	11.62	11.50	11.59
2712	NYSE	BOE	Fri, Mar 4, 2016	11.53	11.59	11.50	11.54
2711	NYSE	BOE	Thu, Mar 3, 2016	11.44	11.44	11.44	11.49
2710	NYSE	BOE	Wed, Mar 2, 2016	11.36	11.47	11.33	11.44
2709	NYSE	BOE	Tue, Mar 1, 2016	11.15	11.37	11.15	11.37
2708	NYSE	BOE	Mon, Feb 29, 2016	11.25	11.30	11.08	11.08
2707	NYSE	BOE	Fri, Feb 26, 2016	11.19	11.22	11.16	11.22
2706	NYSE	BOE	Thu, Feb 25, 2016	11.06	11.20	11.01	11.16
2705	NYSE	BOE	Wed, Feb 24, 2016	10.94	11.04	10.82	11.00
2704	NYSE	BOE	Tue, Feb 23, 2016	11.03	11.10	10.95	11.00
2703	NYSE	BOE	Mon, Feb 22, 2016	11.21	11.21	11.06	11.07
2702	NYSE	BOE	Fri, Feb 19, 2016	11.04	11.12	10.94	11.06
2701	NYSE	BOE	Thu, Feb 18, 2016	11.13	11.13	11.03	11.07
2700	NYSE	BOE	Wed, Feb 17, 2016	10.97	11.08	10.94	11.08
2699	NYSE	BOE	Tue, Feb 16, 2016	10.72	10.86	10.68	10.83
2698	NYSE	BOE	Fri, Feb 12, 2016	10.53	10.65	10.51	10.65
2697	NYSE	BOE	Thu, Feb 11, 2016	10.41	10.55	10.36	10.53
2696	NYSE	BOE	Wed, Feb 10, 2016	10.66	10.80	10.65	10.65
2695	NYSE	BOE	Tue, Feb 9, 2016	10.71	10.77	10.58	10.62
2694	NYSE	BOE	Mon, Feb 8, 2016	11.12	11.12	10.79	10.90
2693	NYSE	BOE	Fri, Feb 5, 2016	11.44	11.44	11.13	11.20
2692	NYSE	BOE	Thu, Feb 4, 2016	11.42	11.47	11.36	11.45
2691	NYSE	BOE	Wed, Feb 3, 2016	11.42	11.43	11.22	11.42
2690	NYSE	BOE	Tue, Feb 2, 2016	11.41	11.41	11.27	11.33
2689	NYSE	BOE	Mon, Feb 1, 2016	11.38	11.48	11.32	11.48
2688	NYSE	BOE	Fri, Jan 29, 2016	11.32	11.44	11.26	11.43
2687	NYSE	BOE	Thu, Jan 28, 2016	11.14	11.26	11.05	11.24
2686	NYSE	BOE	Wed, Jan 27, 2016	11.18	11.23	11.05	11.09
2685	NYSE	BOE	Tue, Jan 26, 2016	11.09	11.26	11.09	11.24
2684	NYSE	BOE	Mon, Jan 25, 2016	11.24	11.24	11.06	11.08
2683	NYSE	BOE	Fri, Jan 22, 2016	11.04	11.25	11.00	11.24
2682	NYSE	BOE	Thu, Jan 21, 2016	10.73	10.98	10.73	10.85
2681	NYSE	BOE	Wed, Jan 20, 2016	10.94	10.98	10.62	10.75
2680	NYSE	BOE	Tue, Jan 19, 2016	11.26	11.38	11.09	11.11
2679	NYSE	BOE	Fri, Jan 15, 2016	11.30	11.30	11.16	11.22
2678	NYSE	BOE	Thu, Jan 14, 2016	11.52	11.61	11.31	11.46
2677	NYSE	BOE	Wed, Jan 13, 2016	11.81	11.84	11.51	11.54
2676	NYSE	BOE	Tue, Jan 12, 2016	12.01	12.05	11.77	11.81
2675	NYSE	BOE	Mon, Jan 11, 2016	12.12	12.16	11.88	11.96
2674	NYSE	BOE	Fri, Jan 8, 2016	12.24	12.24	12.06	12.09
2673	NYSE	BOE	Thu, Jan 7, 2016	12.33	12.36	12.20	12.22
2672	NYSE	BOE	Wed, Jan 6, 2016	12.51	12.59	12.44	12.52
2671	NYSE	BOE	Tue, Jan 5, 2016	12.64	12.72	12.51	12.64
2670	NYSE	BOE	Mon, Jan 4, 2016	12.49	12.64	12.33	12.64
2669	NYSE	BOE	Thu, Dec 31, 2015	12.81	12.84	12.67	12.76
2668	NYSE	BOE	Wed, Dec 30, 2015	12.78	12.84	12.69	12.80
2667	NYSE	BOE	Tue, Dec 29, 2015	12.69	12.83	12.69	12.82
2666	NYSE	BOE	Mon, Dec 28, 2015	12.75	12.75	12.55	12.66
2665	NYSE	BOE	Thu, Dec 24, 2015	12.77	12.78	12.68	12.75
2664	NYSE	BOE	Wed, Dec 23, 2015	12.50	12.75	12.50	12.72
2663	NYSE	BOE	Tue, Dec 22, 2015	12.37	12.46	12.36	12.44
2662	NYSE	BOE	Mon, Dec 21, 2015	12.49	12.51	12.35	12.37
2661	NYSE	BOE	Fri, Dec 18, 2015	12.50	12.51	12.41	12.45
2660	NYSE	BOE	Thu, Dec 17, 2015	12.59	12.59	12.46	12.50
2659	NYSE	BOE	Wed, Dec 16, 2015	12.46	12.56	12.36	12.54
2658	NYSE	BOE	Tue, Dec 15, 2015	12.42	12.47	12.34	12.47
2657	NYSE	BOE	Mon, Dec 14, 2015	12.32	12.40	12.20	12.30
2656	NYSE	BOE	Fri, Dec 11, 2015	12.53	12.58	12.36	12.37
2655	NYSE	BOE	Thu, Dec 10, 2015	12.62	12.72	12.60	12.61
2654	NYSE	BOE	Wed, Dec 9, 2015	12.57	12.68	12.53	12.59
2653	NYSE	BOE	Tue, Dec 8, 2015	12.55	12.62	12.53	12.57
2652	NYSE	BOE	Mon, Dec 7, 2015	12.76	12.79	12.67	12.74
2651	NYSE	BOE	Fri, Dec 4, 2015	12.63	12.87	12.61	12.85
2650	NYSE	BOE	Thu, Dec 3, 2015	12.85	12.90	12.66	12.66
2649	NYSE	BOE	Wed, Dec 2, 2015	12.88	12.97	12.86	12.87
2648	NYSE	BOE	Tue, Dec 1, 2015	12.95	12.97	12.90	12.94
2647	NYSE	BOE	Mon, Nov 30, 2015	12.89	13.02	12.78	12.93
2646	NYSE	BOE	Fri, Nov 27, 2015	12.80	12.85	12.75	12.85
2645	NYSE	BOE	Wed, Nov 25, 2015	12.68	12.79	12.67	12.77
2644	NYSE	BOE	Tue, Nov 24, 2015	12.59	12.83	12.53	12.69
2643	NYSE	BOE	Mon, Nov 23, 2015	12.72	12.73	12.62	12.64
2642	NYSE	BOE	Fri, Nov 20, 2015	12.75	12.75	12.66	12.71
2641	NYSE	BOE	Thu, Nov 19, 2015	12.60	12.72	12.60	12.69
2640	NYSE	BOE	Wed, Nov 18, 2015	12.60	12.64	12.55	12.62
2639	NYSE	BOE	Tue, Nov 17, 2015	12.51	12.59	12.49	12.54
2638	NYSE	BOE	Mon, Nov 16, 2015	12.43	12.54	12.41	12.51
2637	NYSE	BOE	Fri, Nov 13, 2015	12.56	12.58	12.41	12.43
2636	NYSE	BOE	Thu, Nov 12, 2015	12.80	12.80	12.55	12.58
2635	NYSE	BOE	Wed, Nov 11, 2015	12.96	13.00	12.90	12.93
2634	NYSE	BOE	Tue, Nov 10, 2015	12.87	12.92	12.82	12.91
2633	NYSE	BOE	Mon, Nov 9, 2015	12.93	12.94	12.79	12.87
2632	NYSE	BOE	Fri, Nov 6, 2015	12.98	13.02	12.90	12.91
2631	NYSE	BOE	Thu, Nov 5, 2015	13.05	13.09	12.99	13.02
2630	NYSE	BOE	Wed, Nov 4, 2015	13.06	13.09	13.01	13.06
2629	NYSE	BOE	Tue, Nov 3, 2015	12.99	13.08	12.94	13.08
2628	NYSE	BOE	Mon, Nov 2, 2015	12.98	13.02	12.97	13.00
2627	NYSE	BOE	Fri, Oct 30, 2015	12.93	12.95	12.84	12.95
2626	NYSE	BOE	Thu, Oct 29, 2015	12.95	12.95	12.84	12.84
2625	NYSE	BOE	Wed, Oct 28, 2015	12.86	13.00	12.86	12.97
2624	NYSE	BOE	Tue, Oct 27, 2015	12.93	12.93	12.83	12.86
2623	NYSE	BOE	Mon, Oct 26, 2015	13.07	13.08	12.92	12.92
2622	NYSE	BOE	Fri, Oct 23, 2015	13.16	13.18	13.05	13.10
2621	NYSE	BOE	Thu, Oct 22, 2015	12.97	13.08	12.94	13.04
2620	NYSE	BOE	Wed, Oct 21, 2015	12.98	13.01	12.91	12.92
2619	NYSE	BOE	Tue, Oct 20, 2015	12.98	12.99	12.90	12.94
2618	NYSE	BOE	Mon, Oct 19, 2015	12.94	13.00	12.90	12.97
2617	NYSE	BOE	Fri, Oct 16, 2015	12.82	12.97	12.76	12.96
2616	NYSE	BOE	Thu, Oct 15, 2015	12.74	12.82	12.71	12.82
2615	NYSE	BOE	Wed, Oct 14, 2015	12.77	12.81	12.66	12.69
2614	NYSE	BOE	Tue, Oct 13, 2015	12.77	12.82	12.63	12.74
2613	NYSE	BOE	Mon, Oct 12, 2015	12.74	12.94	12.74	12.92
2612	NYSE	BOE	Fri, Oct 9, 2015	12.81	12.83	12.74	12.77
2611	NYSE	BOE	Thu, Oct 8, 2015	12.60	12.78	12.59	12.78
2610	NYSE	BOE	Wed, Oct 7, 2015	12.68	12.74	12.58	12.60
2609	NYSE	BOE	Tue, Oct 6, 2015	12.55	12.62	12.52	12.62
2608	NYSE	BOE	Mon, Oct 5, 2015	12.34	12.53	12.34	12.53
2607	NYSE	BOE	Fri, Oct 2, 2015	11.99	12.21	11.99	12.21
2606	NYSE	BOE	Thu, Oct 1, 2015	12.16	12.20	12.06	12.14
2605	NYSE	BOE	Wed, Sep 30, 2015	12.13	12.19	12.03	12.10
2604	NYSE	BOE	Tue, Sep 29, 2015	12.11	12.18	11.95	11.97
2603	NYSE	BOE	Mon, Sep 28, 2015	12.42	12.42	12.09	12.09
2602	NYSE	BOE	Fri, Sep 25, 2015	12.61	12.63	12.43	12.44
2601	NYSE	BOE	Thu, Sep 24, 2015	12.41	12.53	12.35	12.52
2600	NYSE	BOE	Wed, Sep 23, 2015	12.52	12.59	12.42	12.46
2599	NYSE	BOE	Tue, Sep 22, 2015	12.51	12.56	12.48	12.52
2598	NYSE	BOE	Mon, Sep 21, 2015	12.60	12.70	12.59	12.66
2597	NYSE	BOE	Fri, Sep 18, 2015	12.49	12.63	12.49	12.55
2596	NYSE	BOE	Thu, Sep 17, 2015	12.56	12.69	12.54	12.60
2595	NYSE	BOE	Wed, Sep 16, 2015	12.48	12.62	12.47	12.54
2594	NYSE	BOE	Tue, Sep 15, 2015	12.48	12.54	12.42	12.48
2593	NYSE	BOE	Mon, Sep 14, 2015	12.55	12.56	12.48	12.48
2592	NYSE	BOE	Fri, Sep 11, 2015	12.61	12.63	12.45	12.54
2591	NYSE	BOE	Thu, Sep 10, 2015	12.62	12.76	12.62	12.76
2590	NYSE	BOE	Wed, Sep 9, 2015	12.74	12.76	12.60	12.62
2589	NYSE	BOE	Tue, Sep 8, 2015	12.70	12.73	12.59	12.59
2588	NYSE	BOE	Fri, Sep 4, 2015	12.52	12.60	12.46	12.56
2587	NYSE	BOE	Thu, Sep 3, 2015	12.60	12.73	12.60	12.67
2586	NYSE	BOE	Wed, Sep 2, 2015	12.67	12.76	12.48	12.52
2585	NYSE	BOE	Tue, Sep 1, 2015	12.44	12.70	12.44	12.62
2584	NYSE	BOE	Mon, Aug 31, 2015	12.72	12.83	12.68	12.73
2583	NYSE	BOE	Fri, Aug 28, 2015	12.71	12.76	12.66	12.71
2582	NYSE	BOE	Thu, Aug 27, 2015	12.68	12.78	12.54	12.71
2581	NYSE	BOE	Wed, Aug 26, 2015	12.49	12.51	12.25	12.49
2580	NYSE	BOE	Tue, Aug 25, 2015	12.41	12.56	12.33	12.34
2579	NYSE	BOE	Mon, Aug 24, 2015	12.22	12.44	11.98	12.16
2578	NYSE	BOE	Fri, Aug 21, 2015	13.04	13.10	12.76	12.79
2577	NYSE	BOE	Thu, Aug 20, 2015	13.23	13.26	13.11	13.13
2576	NYSE	BOE	Wed, Aug 19, 2015	13.39	13.39	13.30	13.33
2575	NYSE	BOE	Tue, Aug 18, 2015	13.34	13.43	13.34	13.41
2574	NYSE	BOE	Mon, Aug 17, 2015	13.41	13.44	13.29	13.38
2573	NYSE	BOE	Fri, Aug 14, 2015	13.43	13.48	13.40	13.46
2572	NYSE	BOE	Thu, Aug 13, 2015	13.50	13.50	13.41	13.44
2571	NYSE	BOE	Wed, Aug 12, 2015	13.49	13.51	13.38	13.51
2570	NYSE	BOE	Tue, Aug 11, 2015	13.59	13.62	13.54	13.62
2569	NYSE	BOE	Mon, Aug 10, 2015	13.60	13.70	13.60	13.65
2568	NYSE	BOE	Fri, Aug 7, 2015	13.58	13.59	13.54	13.54
2567	NYSE	BOE	Thu, Aug 6, 2015	13.66	13.72	13.56	13.59
2566	NYSE	BOE	Wed, Aug 5, 2015	13.75	13.79	13.70	13.70
2565	NYSE	BOE	Tue, Aug 4, 2015	13.69	13.75	13.66	13.68
2564	NYSE	BOE	Mon, Aug 3, 2015	13.75	13.78	13.66	13.70
2563	NYSE	BOE	Fri, Jul 31, 2015	13.77	13.77	13.69	13.75
2562	NYSE	BOE	Thu, Jul 30, 2015	13.74	13.77	13.66	13.68
2561	NYSE	BOE	Wed, Jul 29, 2015	13.67	13.76	13.63	13.76
2560	NYSE	BOE	Tue, Jul 28, 2015	13.54	13.65	13.48	13.63
2559	NYSE	BOE	Mon, Jul 27, 2015	13.70	13.71	13.47	13.49
2558	NYSE	BOE	Fri, Jul 24, 2015	13.94	13.94	13.70	13.72
2557	NYSE	BOE	Thu, Jul 23, 2015	13.97	13.97	13.87	13.92
2556	NYSE	BOE	Wed, Jul 22, 2015	13.96	14.00	13.90	13.93
2555	NYSE	BOE	Tue, Jul 21, 2015	13.93	13.97	13.91	13.97
2554	NYSE	BOE	Mon, Jul 20, 2015	13.98	13.98	13.90	13.93
2553	NYSE	BOE	Fri, Jul 17, 2015	13.97	13.98	13.92	13.95
2552	NYSE	BOE	Thu, Jul 16, 2015	13.94	14.12	13.92	13.97
2551	NYSE	BOE	Wed, Jul 15, 2015	13.89	14.00	13.84	13.87
2550	NYSE	BOE	Tue, Jul 14, 2015	13.80	13.93	13.80	13.92
2549	NYSE	BOE	Mon, Jul 13, 2015	13.79	13.85	13.75	13.85
2548	NYSE	BOE	Fri, Jul 10, 2015	13.73	13.78	13.65	13.78
2547	NYSE	BOE	Thu, Jul 9, 2015	13.66	13.66	13.56	13.59
2546	NYSE	BOE	Wed, Jul 8, 2015	13.51	13.61	13.46	13.49
2545	NYSE	BOE	Tue, Jul 7, 2015	13.68	13.73	13.53	13.71
2544	NYSE	BOE	Mon, Jul 6, 2015	13.66	13.67	13.55	13.64
2543	NYSE	BOE	Thu, Jul 2, 2015	13.75	13.78	13.63	13.75
2542	NYSE	BOE	Wed, Jul 1, 2015	13.90	13.90	13.75	13.78
2541	NYSE	BOE	Tue, Jun 30, 2015	13.85	13.87	13.50	13.75
2540	NYSE	BOE	Mon, Jun 29, 2015	13.85	13.90	13.67	13.68
2539	NYSE	BOE	Fri, Jun 26, 2015	14.04	14.04	13.94	14.01
2538	NYSE	BOE	Thu, Jun 25, 2015	14.04	14.06	14.00	14.02
2537	NYSE	BOE	Wed, Jun 24, 2015	14.06	14.10	14.03	14.04
2536	NYSE	BOE	Tue, Jun 23, 2015	14.07	14.09	14.06	14.07
2535	NYSE	BOE	Mon, Jun 22, 2015	14.05	14.10	14.04	14.07
2534	NYSE	BOE	Fri, Jun 19, 2015	14.02	14.06	14.00	14.03
2533	NYSE	BOE	Thu, Jun 18, 2015	13.98	14.11	13.90	14.08
2532	NYSE	BOE	Wed, Jun 17, 2015	13.91	14.19	13.66	13.93
2531	NYSE	BOE	Tue, Jun 16, 2015	13.88	13.90	13.81	13.90
2530	NYSE	BOE	Mon, Jun 15, 2015	13.91	13.94	13.84	13.92
2529	NYSE	BOE	Fri, Jun 12, 2015	14.02	14.03	13.94	13.98
2528	NYSE	BOE	Thu, Jun 11, 2015	14.00	14.06	13.98	14.06
2527	NYSE	BOE	Wed, Jun 10, 2015	13.93	14.08	13.93	14.08
2526	NYSE	BOE	Tue, Jun 9, 2015	13.96	13.97	13.89	13.93
2525	NYSE	BOE	Mon, Jun 8, 2015	13.94	14.01	13.94	14.00
2524	NYSE	BOE	Fri, Jun 5, 2015	13.96	14.00	13.92	13.99
2523	NYSE	BOE	Thu, Jun 4, 2015	14.00	14.06	13.97	14.00
2522	NYSE	BOE	Wed, Jun 3, 2015	14.05	14.14	14.04	14.07
2521	NYSE	BOE	Tue, Jun 2, 2015	14.00	14.09	13.99	14.04
2520	NYSE	BOE	Mon, Jun 1, 2015	14.08	14.11	14.02	14.05
2519	NYSE	BOE	Fri, May 29, 2015	14.13	14.13	14.05	14.08
2518	NYSE	BOE	Thu, May 28, 2015	14.10	14.13	14.06	14.13
2517	NYSE	BOE	Wed, May 27, 2015	14.05	14.13	14.05	14.11
2516	NYSE	BOE	Tue, May 26, 2015	14.12	14.14	14.00	14.07
2515	NYSE	BOE	Fri, May 22, 2015	14.19	14.20	14.10	14.17
2514	NYSE	BOE	Thu, May 21, 2015	14.18	14.20	14.14	14.17
2513	NYSE	BOE	Wed, May 20, 2015	14.12	14.18	14.07	14.16
2512	NYSE	BOE	Tue, May 19, 2015	14.08	14.12	14.04	14.12
2511	NYSE	BOE	Mon, May 18, 2015	13.99	14.11	13.98	14.11
2510	NYSE	BOE	Fri, May 15, 2015	14.05	14.09	14.01	14.03
2509	NYSE	BOE	Thu, May 14, 2015	13.95	14.11	13.93	14.10
2508	NYSE	BOE	Wed, May 13, 2015	13.85	13.94	13.83	13.94
2507	NYSE	BOE	Tue, May 12, 2015	13.89	14.02	13.88	14.01
2506	NYSE	BOE	Mon, May 11, 2015	13.97	14.02	13.93	13.99
2505	NYSE	BOE	Fri, May 8, 2015	13.98	14.04	13.98	14.03
2504	NYSE	BOE	Thu, May 7, 2015	13.92	13.94	13.84	13.90
2503	NYSE	BOE	Wed, May 6, 2015	14.02	14.04	13.89	13.92
2502	NYSE	BOE	Tue, May 5, 2015	14.08	14.09	13.96	13.99
2501	NYSE	BOE	Mon, May 4, 2015	14.06	14.12	14.06	14.07
2500	NYSE	BOE	Fri, May 1, 2015	14.00	14.06	13.99	14.05
2499	NYSE	BOE	Thu, Apr 30, 2015	14.10	14.10	13.96	13.98
2498	NYSE	BOE	Wed, Apr 29, 2015	14.05	14.10	14.03	14.10
2497	NYSE	BOE	Tue, Apr 28, 2015	14.08	14.12	14.01	14.10
2496	NYSE	BOE	Mon, Apr 27, 2015	14.10	14.14	14.06	14.09
2495	NYSE	BOE	Fri, Apr 24, 2015	14.08	14.15	14.05	14.07
2494	NYSE	BOE	Thu, Apr 23, 2015	13.99	14.08	13.99	14.06
2493	NYSE	BOE	Wed, Apr 22, 2015	13.94	13.99	13.93	13.98
2492	NYSE	BOE	Tue, Apr 21, 2015	13.95	13.97	13.90	13.93
2491	NYSE	BOE	Mon, Apr 20, 2015	13.96	13.98	13.90	13.90
2490	NYSE	BOE	Fri, Apr 17, 2015	13.89	13.91	13.82	13.90
2489	NYSE	BOE	Thu, Apr 16, 2015	13.95	13.98	13.91	13.94
2488	NYSE	BOE	Wed, Apr 15, 2015	13.87	13.97	13.87	13.94
2487	NYSE	BOE	Tue, Apr 14, 2015	13.85	13.87	13.80	13.87
2486	NYSE	BOE	Mon, Apr 13, 2015	13.95	13.95	13.86	13.88
2485	NYSE	BOE	Fri, Apr 10, 2015	14.01	14.05	13.99	14.05
2484	NYSE	BOE	Thu, Apr 9, 2015	13.96	14.05	13.95	14.05
2483	NYSE	BOE	Wed, Apr 8, 2015	13.92	14.00	13.92	13.99
2482	NYSE	BOE	Tue, Apr 7, 2015	13.91	14.02	13.90	13.96
2481	NYSE	BOE	Mon, Apr 6, 2015	13.72	13.92	13.72	13.91
2480	NYSE	BOE	Thu, Apr 2, 2015	13.75	13.82	13.75	13.80
2479	NYSE	BOE	Wed, Apr 1, 2015	13.83	13.86	13.75	13.82
2478	NYSE	BOE	Tue, Mar 31, 2015	13.87	13.88	13.79	13.88
2477	NYSE	BOE	Mon, Mar 30, 2015	13.80	13.90	13.80	13.90
2476	NYSE	BOE	Fri, Mar 27, 2015	13.78	13.80	13.71	13.76
2475	NYSE	BOE	Thu, Mar 26, 2015	13.74	13.80	13.68	13.78
2474	NYSE	BOE	Wed, Mar 25, 2015	13.83	13.85	13.78	13.80
2473	NYSE	BOE	Tue, Mar 24, 2015	13.86	13.89	13.84	13.85
2472	NYSE	BOE	Mon, Mar 23, 2015	13.80	13.89	13.80	13.87
2471	NYSE	BOE	Fri, Mar 20, 2015	13.79	13.82	13.74	13.82
2470	NYSE	BOE	Thu, Mar 19, 2015	13.72	13.77	13.66	13.68
2469	NYSE	BOE	Wed, Mar 18, 2015	13.58	13.80	13.58	13.77
2468	NYSE	BOE	Tue, Mar 17, 2015	13.68	13.70	13.62	13.65
2467	NYSE	BOE	Mon, Mar 16, 2015	13.64	13.74	13.61	13.73
2466	NYSE	BOE	Fri, Mar 13, 2015	13.61	13.63	13.56	13.63
2465	NYSE	BOE	Thu, Mar 12, 2015	13.62	13.67	13.61	13.65
2464	NYSE	BOE	Wed, Mar 11, 2015	13.64	13.64	13.57	13.61
2463	NYSE	BOE	Tue, Mar 10, 2015	13.74	13.74	13.66	13.62
2462	NYSE	BOE	Mon, Mar 9, 2015	13.87	13.95	13.83	13.85
2461	NYSE	BOE	Fri, Mar 6, 2015	13.91	13.93	13.85	13.87
2460	NYSE	BOE	Thu, Mar 5, 2015	13.96	13.99	13.94	13.97
2459	NYSE	BOE	Wed, Mar 4, 2015	13.93	13.97	13.90	13.96
2458	NYSE	BOE	Tue, Mar 3, 2015	13.89	13.97	13.89	13.93
2457	NYSE	BOE	Mon, Mar 2, 2015	13.91	14.00	13.90	13.98
2456	NYSE	BOE	Fri, Feb 27, 2015	13.95	13.99	13.92	13.95
2455	NYSE	BOE	Thu, Feb 26, 2015	13.88	13.94	13.87	13.94
2454	NYSE	BOE	Wed, Feb 25, 2015	13.94	13.96	13.89	13.94
2453	NYSE	BOE	Tue, Feb 24, 2015	13.87	13.95	13.83	13.93
2452	NYSE	BOE	Mon, Feb 23, 2015	13.82	13.85	13.77	13.84
2451	NYSE	BOE	Fri, Feb 20, 2015	13.72	13.82	13.64	13.82
2450	NYSE	BOE	Thu, Feb 19, 2015	13.63	13.73	13.63	13.72
2449	NYSE	BOE	Wed, Feb 18, 2015	13.56	13.67	13.55	13.67
2448	NYSE	BOE	Tue, Feb 17, 2015	13.56	13.63	13.50	13.61
2447	NYSE	BOE	Fri, Feb 13, 2015	13.48	13.59	13.48	13.57
2446	NYSE	BOE	Thu, Feb 12, 2015	13.43	13.51	13.43	13.49
2445	NYSE	BOE	Wed, Feb 11, 2015	13.42	13.44	13.34	13.43
2444	NYSE	BOE	Tue, Feb 10, 2015	13.43	13.53	13.42	13.53
2443	NYSE	BOE	Mon, Feb 9, 2015	13.43	13.51	13.39	13.42
2442	NYSE	BOE	Fri, Feb 6, 2015	13.45	13.54	13.45	13.47
2441	NYSE	BOE	Thu, Feb 5, 2015	13.42	13.55	13.35	13.47
2440	NYSE	BOE	Wed, Feb 4, 2015	13.32	13.43	13.32	13.35
2439	NYSE	BOE	Tue, Feb 3, 2015	13.30	13.42	13.29	13.39
2438	NYSE	BOE	Mon, Feb 2, 2015	13.24	13.28	13.17	13.28
2437	NYSE	BOE	Fri, Jan 30, 2015	13.27	13.30	13.21	13.24
2436	NYSE	BOE	Thu, Jan 29, 2015	13.22	13.33	13.16	13.32
2435	NYSE	BOE	Wed, Jan 28, 2015	13.35	13.35	13.18	13.20
2434	NYSE	BOE	Tue, Jan 27, 2015	13.28	13.32	13.22	13.29
2433	NYSE	BOE	Mon, Jan 26, 2015	13.33	13.36	13.29	13.34
2432	NYSE	BOE	Fri, Jan 23, 2015	13.34	13.44	13.30	13.32
2431	NYSE	BOE	Thu, Jan 22, 2015	13.27	13.40	13.22	13.38
2430	NYSE	BOE	Wed, Jan 21, 2015	13.18	13.25	13.17	13.25
2429	NYSE	BOE	Tue, Jan 20, 2015	13.21	13.21	13.07	13.18
2428	NYSE	BOE	Fri, Jan 16, 2015	12.91	13.15	12.91	13.15
2427	NYSE	BOE	Thu, Jan 15, 2015	12.99	13.05	12.92	12.98
2426	NYSE	BOE	Wed, Jan 14, 2015	12.82	12.97	12.80	12.95
2425	NYSE	BOE	Tue, Jan 13, 2015	13.07	13.21	12.98	13.03
2424	NYSE	BOE	Mon, Jan 12, 2015	13.20	13.23	13.09	13.15
2423	NYSE	BOE	Fri, Jan 9, 2015	13.31	13.31	13.16	13.21
2422	NYSE	BOE	Thu, Jan 8, 2015	13.16	13.27	13.16	13.26
2421	NYSE	BOE	Wed, Jan 7, 2015	13.05	13.10	12.99	13.07
2420	NYSE	BOE	Tue, Jan 6, 2015	13.04	13.09	12.83	12.90
2419	NYSE	BOE	Mon, Jan 5, 2015	13.05	13.16	12.94	12.95
2418	NYSE	BOE	Fri, Jan 2, 2015	13.16	13.22	13.14	13.17
2417	NYSE	BOE	Wed, Dec 31, 2014	13.30	13.35	13.10	13.13
2416	NYSE	BOE	Tue, Dec 30, 2014	13.37	13.40	13.29	13.29
2415	NYSE	BOE	Mon, Dec 29, 2014	13.46	13.52	13.42	13.44
2414	NYSE	BOE	Fri, Dec 26, 2014	13.50	13.57	13.45	13.55
2413	NYSE	BOE	Wed, Dec 24, 2014	13.46	13.50	13.45	13.49
2412	NYSE	BOE	Tue, Dec 23, 2014	13.45	13.52	13.45	13.46
2411	NYSE	BOE	Mon, Dec 22, 2014	13.41	13.50	13.36	13.43
2410	NYSE	BOE	Fri, Dec 19, 2014	13.43	13.44	13.33	13.44
2409	NYSE	BOE	Thu, Dec 18, 2014	13.42	13.47	13.34	13.46
2408	NYSE	BOE	Wed, Dec 17, 2014	13.20	13.36	13.14	13.35
2407	NYSE	BOE	Tue, Dec 16, 2014	13.17	13.33	13.09	13.22
2406	NYSE	BOE	Mon, Dec 15, 2014	13.41	13.48	13.18	13.20
2405	NYSE	BOE	Fri, Dec 12, 2014	13.53	13.57	13.32	13.41
2404	NYSE	BOE	Thu, Dec 11, 2014	13.51	13.66	13.48	13.52
2403	NYSE	BOE	Wed, Dec 10, 2014	13.66	13.67	13.50	13.50
2402	NYSE	BOE	Tue, Dec 9, 2014	13.75	13.77	13.63	13.72
2401	NYSE	BOE	Mon, Dec 8, 2014	13.93	14.00	13.84	13.93
2400	NYSE	BOE	Fri, Dec 5, 2014	13.97	14.04	13.95	14.04
2399	NYSE	BOE	Thu, Dec 4, 2014	14.00	14.02	13.92	14.00
2398	NYSE	BOE	Wed, Dec 3, 2014	13.96	14.03	13.95	13.99
2397	NYSE	BOE	Tue, Dec 2, 2014	14.03	14.04	13.95	13.99
2396	NYSE	BOE	Mon, Dec 1, 2014	14.13	14.19	14.02	14.07
2395	NYSE	BOE	Fri, Nov 28, 2014	14.23	14.23	14.10	14.23
2394	NYSE	BOE	Wed, Nov 26, 2014	14.17	14.23	14.15	14.23
2393	NYSE	BOE	Tue, Nov 25, 2014	14.15	14.18	14.09	14.15
2392	NYSE	BOE	Mon, Nov 24, 2014	14.13	14.15	14.10	14.11
2391	NYSE	BOE	Fri, Nov 21, 2014	14.09	14.12	14.08	14.10
2390	NYSE	BOE	Thu, Nov 20, 2014	13.94	14.03	13.93	14.02
2389	NYSE	BOE	Wed, Nov 19, 2014	13.98	14.01	13.91	13.99
2388	NYSE	BOE	Tue, Nov 18, 2014	13.97	14.01	13.94	13.98
2387	NYSE	BOE	Mon, Nov 17, 2014	13.98	14.00	13.94	13.98
2386	NYSE	BOE	Fri, Nov 14, 2014	14.01	14.01	13.95	14.00
2385	NYSE	BOE	Thu, Nov 13, 2014	14.01	14.04	14.00	14.06
2384	NYSE	BOE	Wed, Nov 12, 2014	13.91	14.03	13.88	14.01
2383	NYSE	BOE	Tue, Nov 11, 2014	13.93	14.09	13.91	14.09
2382	NYSE	BOE	Mon, Nov 10, 2014	14.00	14.03	13.89	13.93
2381	NYSE	BOE	Fri, Nov 7, 2014	13.99	14.00	13.91	13.99
2380	NYSE	BOE	Thu, Nov 6, 2014	13.93	14.07	13.92	14.03
2379	NYSE	BOE	Wed, Nov 5, 2014	13.97	14.00	13.90	13.98
2378	NYSE	BOE	Tue, Nov 4, 2014	13.91	13.93	13.78	13.87
2377	NYSE	BOE	Mon, Nov 3, 2014	14.00	14.01	13.90	13.95
2376	NYSE	BOE	Fri, Oct 31, 2014	13.91	14.00	13.88	14.00
2375	NYSE	BOE	Thu, Oct 30, 2014	13.79	13.83	13.76	13.83
2374	NYSE	BOE	Wed, Oct 29, 2014	13.86	13.87	13.73	13.83
2373	NYSE	BOE	Tue, Oct 28, 2014	13.82	13.83	13.72	13.83
2372	NYSE	BOE	Mon, Oct 27, 2014	13.72	13.75	13.62	13.75
2371	NYSE	BOE	Fri, Oct 24, 2014	13.76	13.76	13.68	13.76
2370	NYSE	BOE	Thu, Oct 23, 2014	13.67	13.78	13.62	13.76
2369	NYSE	BOE	Wed, Oct 22, 2014	13.57	13.59	13.46	13.53
2368	NYSE	BOE	Tue, Oct 21, 2014	13.24	13.55	13.22	13.54
2367	NYSE	BOE	Mon, Oct 20, 2014	13.16	13.20	13.08	13.16
2366	NYSE	BOE	Fri, Oct 17, 2014	13.00	13.25	12.99	13.17
2365	NYSE	BOE	Thu, Oct 16, 2014	12.56	12.93	12.54	12.92
2364	NYSE	BOE	Wed, Oct 15, 2014	12.73	12.75	12.52	12.65
2363	NYSE	BOE	Tue, Oct 14, 2014	12.82	12.93	12.75	12.85
2362	NYSE	BOE	Mon, Oct 13, 2014	13.32	13.32	12.78	12.81
2361	NYSE	BOE	Fri, Oct 10, 2014	13.65	13.65	13.32	13.34
2360	NYSE	BOE	Thu, Oct 9, 2014	14.00	14.01	13.81	13.83
2359	NYSE	BOE	Wed, Oct 8, 2014	13.92	14.06	13.78	14.06
2358	NYSE	BOE	Tue, Oct 7, 2014	13.84	13.95	13.83	13.89
2357	NYSE	BOE	Mon, Oct 6, 2014	13.96	14.00	13.85	13.92
2356	NYSE	BOE	Fri, Oct 3, 2014	13.85	13.95	13.82	13.89
2355	NYSE	BOE	Thu, Oct 2, 2014	13.95	13.95	13.66	13.80
2354	NYSE	BOE	Wed, Oct 1, 2014	14.09	14.09	13.91	13.98
2353	NYSE	BOE	Tue, Sep 30, 2014	14.21	14.22	14.09	14.11
2352	NYSE	BOE	Mon, Sep 29, 2014	14.09	14.21	14.03	14.21
2351	NYSE	BOE	Fri, Sep 26, 2014	14.19	14.24	14.05	14.23
2350	NYSE	BOE	Thu, Sep 25, 2014	14.30	14.30	14.12	14.16
2349	NYSE	BOE	Wed, Sep 24, 2014	14.20	14.34	14.16	14.31
2348	NYSE	BOE	Tue, Sep 23, 2014	14.28	14.31	14.19	14.24
2347	NYSE	BOE	Mon, Sep 22, 2014	14.46	14.48	14.30	14.36
2346	NYSE	BOE	Fri, Sep 19, 2014	14.50	14.52	14.46	14.51
2345	NYSE	BOE	Thu, Sep 18, 2014	14.37	14.51	14.37	14.50
2344	NYSE	BOE	Wed, Sep 17, 2014	14.47	14.48	14.35	14.37
2343	NYSE	BOE	Tue, Sep 16, 2014	14.38	14.47	14.35	14.46
2342	NYSE	BOE	Mon, Sep 15, 2014	14.41	14.42	14.33	14.35
2341	NYSE	BOE	Fri, Sep 12, 2014	14.44	14.44	14.37	14.39
2340	NYSE	BOE	Thu, Sep 11, 2014	14.47	14.49	14.43	14.44
2339	NYSE	BOE	Wed, Sep 10, 2014	14.48	14.58	14.45	14.58
2338	NYSE	BOE	Tue, Sep 9, 2014	14.58	14.61	14.49	14.53
2337	NYSE	BOE	Mon, Sep 8, 2014	14.66	14.69	14.56	14.60
2336	NYSE	BOE	Fri, Sep 5, 2014	14.71	14.71	14.66	14.71
2335	NYSE	BOE	Thu, Sep 4, 2014	14.75	14.81	14.71	14.75
2334	NYSE	BOE	Wed, Sep 3, 2014	14.72	14.77	14.65	14.72
2333	NYSE	BOE	Tue, Sep 2, 2014	14.75	14.77	14.65	14.68
2332	NYSE	BOE	Fri, Aug 29, 2014	14.80	14.82	14.73	14.78
2331	NYSE	BOE	Thu, Aug 28, 2014	14.80	14.82	14.72	14.81
2330	NYSE	BOE	Wed, Aug 27, 2014	14.79	14.83	14.77	14.83
2329	NYSE	BOE	Tue, Aug 26, 2014	14.77	14.82	14.76	14.77
2328	NYSE	BOE	Mon, Aug 25, 2014	14.73	14.75	14.70	14.73
2327	NYSE	BOE	Fri, Aug 22, 2014	14.72	14.75	14.65	14.69
2326	NYSE	BOE	Thu, Aug 21, 2014	14.64	14.74	14.62	14.74
2325	NYSE	BOE	Wed, Aug 20, 2014	14.58	14.67	14.56	14.60
2324	NYSE	BOE	Tue, Aug 19, 2014	14.50	14.64	14.48	14.59
2323	NYSE	BOE	Mon, Aug 18, 2014	14.47	14.54	14.46	14.52
2322	NYSE	BOE	Fri, Aug 15, 2014	14.59	14.59	14.38	14.42
2321	NYSE	BOE	Thu, Aug 14, 2014	14.47	14.64	14.47	14.53
2320	NYSE	BOE	Wed, Aug 13, 2014	14.27	14.46	14.27	14.46
2319	NYSE	BOE	Tue, Aug 12, 2014	14.33	14.37	14.22	14.32
2318	NYSE	BOE	Mon, Aug 11, 2014	14.15	14.34	14.15	14.34
2317	NYSE	BOE	Fri, Aug 8, 2014	14.17	14.19	14.09	14.16
2316	NYSE	BOE	Thu, Aug 7, 2014	14.30	14.34	14.10	14.13
2315	NYSE	BOE	Wed, Aug 6, 2014	14.29	14.34	14.22	14.29
2314	NYSE	BOE	Tue, Aug 5, 2014	14.55	14.55	14.29	14.31
2313	NYSE	BOE	Mon, Aug 4, 2014	14.68	14.69	14.46	14.54
2312	NYSE	BOE	Fri, Aug 1, 2014	14.80	14.86	14.63	14.64
2311	NYSE	BOE	Thu, Jul 31, 2014	15.13	15.13	14.80	14.80
2310	NYSE	BOE	Wed, Jul 30, 2014	15.17	15.19	15.10	15.19
2309	NYSE	BOE	Tue, Jul 29, 2014	15.16	15.18	15.09	15.12
2308	NYSE	BOE	Mon, Jul 28, 2014	15.23	15.24	15.11	15.16
2307	NYSE	BOE	Fri, Jul 25, 2014	15.19	15.23	15.17	15.21
2306	NYSE	BOE	Thu, Jul 24, 2014	15.19	15.21	15.14	15.20
2305	NYSE	BOE	Wed, Jul 23, 2014	15.00	15.18	15.00	15.18
2304	NYSE	BOE	Tue, Jul 22, 2014	14.96	15.03	14.93	15.00
2303	NYSE	BOE	Mon, Jul 21, 2014	14.97	14.98	14.87	14.88
2302	NYSE	BOE	Fri, Jul 18, 2014	15.09	15.09	14.96	14.99
2301	NYSE	BOE	Thu, Jul 17, 2014	15.17	15.21	15.06	15.09
2300	NYSE	BOE	Wed, Jul 16, 2014	15.19	15.20	15.14	15.20
2299	NYSE	BOE	Tue, Jul 15, 2014	15.20	15.20	15.07	15.13
2298	NYSE	BOE	Mon, Jul 14, 2014	15.19	15.21	15.15	15.17
2297	NYSE	BOE	Fri, Jul 11, 2014	15.10	15.15	15.05	15.12
2296	NYSE	BOE	Thu, Jul 10, 2014	15.11	15.11	14.99	15.06
2295	NYSE	BOE	Wed, Jul 9, 2014	15.23	15.23	15.09	15.17
2294	NYSE	BOE	Tue, Jul 8, 2014	15.05	15.20	15.02	15.20
2293	NYSE	BOE	Mon, Jul 7, 2014	15.14	15.14	15.03	15.09
2292	NYSE	BOE	Thu, Jul 3, 2014	15.11	15.18	15.09	15.14
2291	NYSE	BOE	Wed, Jul 2, 2014	15.10	15.13	14.98	15.10
2290	NYSE	BOE	Tue, Jul 1, 2014	15.09	15.17	15.05	15.14
2289	NYSE	BOE	Mon, Jun 30, 2014	15.03	15.09	15.03	15.05
2288	NYSE	BOE	Fri, Jun 27, 2014	15.03	15.07	15.02	15.06
2287	NYSE	BOE	Thu, Jun 26, 2014	15.08	15.10	15.00	15.02
2286	NYSE	BOE	Wed, Jun 25, 2014	15.09	15.16	15.09	15.10
2285	NYSE	BOE	Tue, Jun 24, 2014	15.05	15.18	15.04	15.18
2284	NYSE	BOE	Mon, Jun 23, 2014	15.06	15.10	15.02	15.09
2283	NYSE	BOE	Fri, Jun 20, 2014	15.09	15.11	15.04	15.07
2282	NYSE	BOE	Thu, Jun 19, 2014	15.10	15.12	15.05	15.11
2281	NYSE	BOE	Wed, Jun 18, 2014	15.09	15.12	15.01	15.09
2280	NYSE	BOE	Tue, Jun 17, 2014	15.15	15.16	15.08	15.09
2279	NYSE	BOE	Mon, Jun 16, 2014	15.14	15.17	15.09	15.17
2278	NYSE	BOE	Fri, Jun 13, 2014	15.08	15.15	15.06	15.15
2277	NYSE	BOE	Thu, Jun 12, 2014	15.05	15.09	15.02	15.06
2276	NYSE	BOE	Wed, Jun 11, 2014	15.07	15.08	15.04	15.07
2275	NYSE	BOE	Tue, Jun 10, 2014	15.05	15.11	15.04	15.10
2274	NYSE	BOE	Mon, Jun 9, 2014	15.11	15.11	15.03	15.05
2273	NYSE	BOE	Fri, Jun 6, 2014	15.13	15.17	15.09	15.13
2272	NYSE	BOE	Thu, Jun 5, 2014	15.17	15.21	15.11	15.15
2271	NYSE	BOE	Wed, Jun 4, 2014	15.08	15.20	15.03	15.19
2270	NYSE	BOE	Tue, Jun 3, 2014	15.11	15.15	15.06	15.10
2269	NYSE	BOE	Mon, Jun 2, 2014	15.24	15.25	15.11	15.17
2268	NYSE	BOE	Fri, May 30, 2014	15.17	15.25	15.12	15.22
2267	NYSE	BOE	Thu, May 29, 2014	15.07	15.17	15.03	15.17
2266	NYSE	BOE	Wed, May 28, 2014	15.09	15.09	14.99	15.03
2265	NYSE	BOE	Tue, May 27, 2014	15.00	15.09	14.95	15.02
2264	NYSE	BOE	Fri, May 23, 2014	14.98	15.00	14.96	15.00
2263	NYSE	BOE	Thu, May 22, 2014	14.87	14.96	14.85	14.94
2262	NYSE	BOE	Wed, May 21, 2014	14.78	14.85	14.75	14.84
2261	NYSE	BOE	Tue, May 20, 2014	14.77	14.77	14.68	14.73
2260	NYSE	BOE	Mon, May 19, 2014	14.70	14.76	14.68	14.76
2259	NYSE	BOE	Fri, May 16, 2014	14.70	14.73	14.67	14.70
2258	NYSE	BOE	Thu, May 15, 2014	14.82	14.82	14.66	14.70
2257	NYSE	BOE	Wed, May 14, 2014	14.81	14.86	14.80	14.83
2256	NYSE	BOE	Tue, May 13, 2014	14.79	14.85	14.76	14.85
2255	NYSE	BOE	Mon, May 12, 2014	14.92	15.07	14.92	15.05
2254	NYSE	BOE	Fri, May 9, 2014	14.97	14.97	14.89	14.91
2253	NYSE	BOE	Thu, May 8, 2014	14.99	15.05	14.94	14.95
2252	NYSE	BOE	Wed, May 7, 2014	14.94	15.00	14.88	14.99
2251	NYSE	BOE	Tue, May 6, 2014	14.97	14.97	14.89	14.93
2250	NYSE	BOE	Mon, May 5, 2014	14.90	14.98	14.82	14.96
2249	NYSE	BOE	Fri, May 2, 2014	14.91	14.92	14.85	14.92
2248	NYSE	BOE	Thu, May 1, 2014	14.79	14.88	14.79	14.88
2247	NYSE	BOE	Wed, Apr 30, 2014	14.66	14.78	14.64	14.78
2246	NYSE	BOE	Tue, Apr 29, 2014	14.65	14.69	14.62	14.63
2245	NYSE	BOE	Mon, Apr 28, 2014	14.63	14.66	14.53	14.63
2244	NYSE	BOE	Fri, Apr 25, 2014	14.65	14.66	14.55	14.60
2243	NYSE	BOE	Thu, Apr 24, 2014	14.70	14.71	14.57	14.67
2242	NYSE	BOE	Wed, Apr 23, 2014	14.62	14.69	14.60	14.67
2241	NYSE	BOE	Tue, Apr 22, 2014	14.54	14.62	14.54	14.62
2240	NYSE	BOE	Mon, Apr 21, 2014	14.46	14.55	14.41	14.53
2239	NYSE	BOE	Thu, Apr 17, 2014	14.35	14.45	14.34	14.45
2238	NYSE	BOE	Wed, Apr 16, 2014	14.35	14.39	14.33	14.35
2237	NYSE	BOE	Tue, Apr 15, 2014	14.33	14.39	14.20	14.29
2236	NYSE	BOE	Mon, Apr 14, 2014	14.42	14.46	14.31	14.33
2235	NYSE	BOE	Fri, Apr 11, 2014	14.48	14.48	14.36	14.37
2234	NYSE	BOE	Thu, Apr 10, 2014	14.56	14.58	14.42	14.53
2233	NYSE	BOE	Wed, Apr 9, 2014	14.57	14.59	14.49	14.54
2232	NYSE	BOE	Tue, Apr 8, 2014	14.54	14.54	14.46	14.50
2231	NYSE	BOE	Mon, Apr 7, 2014	14.66	14.69	14.50	14.56
2230	NYSE	BOE	Fri, Apr 4, 2014	14.95	14.95	14.69	14.70
2229	NYSE	BOE	Thu, Apr 3, 2014	14.86	14.87	14.77	14.77
2228	NYSE	BOE	Wed, Apr 2, 2014	14.78	14.84	14.67	14.84
2227	NYSE	BOE	Tue, Apr 1, 2014	14.67	14.76	14.67	14.75
2226	NYSE	BOE	Mon, Mar 31, 2014	14.56	14.63	14.55	14.63
2225	NYSE	BOE	Fri, Mar 28, 2014	14.51	14.58	14.48	14.52
2224	NYSE	BOE	Thu, Mar 27, 2014	14.59	14.59	14.45	14.48
2223	NYSE	BOE	Wed, Mar 26, 2014	14.65	14.67	14.57	14.58
2222	NYSE	BOE	Tue, Mar 25, 2014	14.58	14.64	14.57	14.58
2221	NYSE	BOE	Mon, Mar 24, 2014	14.68	14.71	14.51	14.54
2220	NYSE	BOE	Fri, Mar 21, 2014	14.75	14.80	14.67	14.68
2219	NYSE	BOE	Thu, Mar 20, 2014	14.72	14.77	14.69	14.76
2218	NYSE	BOE	Wed, Mar 19, 2014	14.81	14.88	14.76	14.77
2217	NYSE	BOE	Tue, Mar 18, 2014	14.75	14.85	14.75	14.85
2216	NYSE	BOE	Mon, Mar 17, 2014	14.73	14.81	14.71	14.72
2215	NYSE	BOE	Fri, Mar 14, 2014	14.74	14.81	14.66	14.69
2214	NYSE	BOE	Thu, Mar 13, 2014	15.04	15.04	14.72	14.76
2213	NYSE	BOE	Wed, Mar 12, 2014	14.82	14.94	14.75	14.94
2212	NYSE	BOE	Tue, Mar 11, 2014	14.96	15.00	14.87	14.90
2211	NYSE	BOE	Mon, Mar 10, 2014	15.04	15.07	14.98	14.99
2210	NYSE	BOE	Fri, Mar 7, 2014	15.09	15.09	15.01	15.03
2209	NYSE	BOE	Thu, Mar 6, 2014	14.99	15.06	14.98	15.05
2208	NYSE	BOE	Wed, Mar 5, 2014	14.93	15.00	14.90	14.96
2207	NYSE	BOE	Tue, Mar 4, 2014	14.95	15.00	14.89	14.95
2206	NYSE	BOE	Mon, Mar 3, 2014	14.86	14.88	14.76	14.85
2205	NYSE	BOE	Fri, Feb 28, 2014	14.93	14.99	14.86	14.97
2204	NYSE	BOE	Thu, Feb 27, 2014	14.84	14.90	14.80	14.90
2203	NYSE	BOE	Wed, Feb 26, 2014	14.85	14.85	14.77	14.83
2202	NYSE	BOE	Tue, Feb 25, 2014	14.80	14.85	14.79	14.80
2201	NYSE	BOE	Mon, Feb 24, 2014	14.72	14.86	14.71	14.79
2200	NYSE	BOE	Fri, Feb 21, 2014	14.81	14.83	14.70	14.72
2199	NYSE	BOE	Thu, Feb 20, 2014	14.70	14.79	14.64	14.77
2198	NYSE	BOE	Wed, Feb 19, 2014	14.74	14.76	14.65	14.68
2197	NYSE	BOE	Tue, Feb 18, 2014	14.73	14.80	14.72	14.74
2196	NYSE	BOE	Fri, Feb 14, 2014	14.57	14.74	14.56	14.74
2195	NYSE	BOE	Thu, Feb 13, 2014	14.48	14.63	14.48	14.61
2194	NYSE	BOE	Wed, Feb 12, 2014	14.54	14.58	14.49	14.54
2193	NYSE	BOE	Tue, Feb 11, 2014	14.64	14.81	14.62	14.79
2192	NYSE	BOE	Mon, Feb 10, 2014	14.55	14.63	14.48	14.62
2191	NYSE	BOE	Fri, Feb 7, 2014	14.49	14.59	14.49	14.59
2190	NYSE	BOE	Thu, Feb 6, 2014	14.29	14.44	14.29	14.43
2189	NYSE	BOE	Wed, Feb 5, 2014	14.25	14.31	14.20	14.29
2188	NYSE	BOE	Tue, Feb 4, 2014	14.20	14.31	14.19	14.30
2187	NYSE	BOE	Mon, Feb 3, 2014	14.35	14.44	14.15	14.18
2186	NYSE	BOE	Fri, Jan 31, 2014	14.46	14.48	14.35	14.39
2185	NYSE	BOE	Thu, Jan 30, 2014	14.60	14.65	14.53	14.57
2184	NYSE	BOE	Wed, Jan 29, 2014	14.59	14.65	14.51	14.55
2183	NYSE	BOE	Tue, Jan 28, 2014	14.59	14.73	14.59	14.72
2182	NYSE	BOE	Mon, Jan 27, 2014	14.82	14.84	14.55	14.59
2181	NYSE	BOE	Fri, Jan 24, 2014	15.13	15.13	14.85	14.85
2180	NYSE	BOE	Thu, Jan 23, 2014	15.19	15.22	15.14	15.22
2179	NYSE	BOE	Wed, Jan 22, 2014	15.16	15.22	15.12	15.22
2178	NYSE	BOE	Tue, Jan 21, 2014	15.15	15.17	15.09	15.14
2177	NYSE	BOE	Fri, Jan 17, 2014	15.05	15.11	15.03	15.11
2176	NYSE	BOE	Thu, Jan 16, 2014	15.10	15.11	15.05	15.11
2175	NYSE	BOE	Wed, Jan 15, 2014	15.00	15.13	14.99	15.11
2174	NYSE	BOE	Tue, Jan 14, 2014	14.90	15.01	14.90	15.01
2173	NYSE	BOE	Mon, Jan 13, 2014	14.99	15.03	14.85	14.89
2172	NYSE	BOE	Fri, Jan 10, 2014	15.02	15.04	14.95	15.04
2171	NYSE	BOE	Thu, Jan 9, 2014	15.00	15.04	14.97	15.01
2170	NYSE	BOE	Wed, Jan 8, 2014	14.93	15.04	14.93	14.97
2169	NYSE	BOE	Tue, Jan 7, 2014	14.83	15.00	14.83	14.98
2168	NYSE	BOE	Mon, Jan 6, 2014	14.80	14.84	14.73	14.76
2167	NYSE	BOE	Fri, Jan 3, 2014	14.82	14.86	14.74	14.74
2166	NYSE	BOE	Thu, Jan 2, 2014	14.89	14.89	14.79	14.87
2165	NYSE	BOE	Tue, Dec 31, 2013	14.92	15.01	14.92	14.96
2164	NYSE	BOE	Mon, Dec 30, 2013	14.93	14.96	14.89	14.93
2163	NYSE	BOE	Fri, Dec 27, 2013	14.95	14.99	14.93	14.96
2162	NYSE	BOE	Thu, Dec 26, 2013	14.90	14.99	14.90	14.97
2161	NYSE	BOE	Tue, Dec 24, 2013	14.86	14.90	14.82	14.89
2160	NYSE	BOE	Mon, Dec 23, 2013	14.70	14.85	14.66	14.83
2159	NYSE	BOE	Fri, Dec 20, 2013	14.47	14.64	14.45	14.61
2158	NYSE	BOE	Thu, Dec 19, 2013	14.43	14.50	14.43	14.50
2157	NYSE	BOE	Wed, Dec 18, 2013	14.36	14.51	14.36	14.47
2156	NYSE	BOE	Tue, Dec 17, 2013	14.37	14.39	14.36	14.38
2155	NYSE	BOE	Mon, Dec 16, 2013	14.34	14.38	14.34	14.36
2154	NYSE	BOE	Fri, Dec 13, 2013	14.26	14.29	14.26	14.29
2153	NYSE	BOE	Thu, Dec 12, 2013	14.31	14.33	14.23	14.27
2152	NYSE	BOE	Wed, Dec 11, 2013	14.40	14.42	14.32	14.34
2151	NYSE	BOE	Tue, Dec 10, 2013	14.34	14.45	14.34	14.44
2150	NYSE	BOE	Mon, Dec 9, 2013	14.40	14.41	14.36	14.37
2149	NYSE	BOE	Fri, Dec 6, 2013	14.36	14.42	14.36	14.40
2148	NYSE	BOE	Thu, Dec 5, 2013	14.31	14.35	14.30	14.34
2147	NYSE	BOE	Wed, Dec 4, 2013	14.35	14.44	14.32	14.37
2146	NYSE	BOE	Tue, Dec 3, 2013	14.40	14.42	14.37	14.37
2145	NYSE	BOE	Mon, Dec 2, 2013	14.54	14.56	14.42	14.42
2144	NYSE	BOE	Fri, Nov 29, 2013	14.46	14.63	14.41	14.61
2143	NYSE	BOE	Wed, Nov 27, 2013	14.26	14.41	14.26	14.38
2142	NYSE	BOE	Tue, Nov 26, 2013	14.30	14.31	14.25	14.29
2141	NYSE	BOE	Mon, Nov 25, 2013	14.35	14.41	14.30	14.34
2140	NYSE	BOE	Fri, Nov 22, 2013	14.38	14.42	14.35	14.35
2139	NYSE	BOE	Thu, Nov 21, 2013	14.42	14.44	14.38	14.40
2138	NYSE	BOE	Wed, Nov 20, 2013	14.47	14.47	14.35	14.37
2137	NYSE	BOE	Tue, Nov 19, 2013	14.47	14.50	14.45	14.47
2136	NYSE	BOE	Mon, Nov 18, 2013	14.67	14.67	14.47	14.51
2135	NYSE	BOE	Fri, Nov 15, 2013	14.61	14.71	14.57	14.64
2134	NYSE	BOE	Thu, Nov 14, 2013	14.45	14.53	14.40	14.53
2133	NYSE	BOE	Wed, Nov 13, 2013	14.33	14.44	14.28	14.44
2132	NYSE	BOE	Tue, Nov 12, 2013	14.60	14.71	14.60	14.68
2131	NYSE	BOE	Mon, Nov 11, 2013	14.60	14.68	14.60	14.66
2130	NYSE	BOE	Fri, Nov 8, 2013	14.62	14.62	14.56	14.62
2129	NYSE	BOE	Thu, Nov 7, 2013	14.72	14.75	14.58	14.62
2128	NYSE	BOE	Wed, Nov 6, 2013	14.66	14.74	14.66	14.70
2127	NYSE	BOE	Tue, Nov 5, 2013	14.62	14.65	14.53	14.64
2126	NYSE	BOE	Mon, Nov 4, 2013	14.68	14.70	14.62	14.65
2125	NYSE	BOE	Fri, Nov 1, 2013	14.76	14.80	14.60	14.66
2124	NYSE	BOE	Thu, Oct 31, 2013	14.78	14.78	14.70	14.74
2123	NYSE	BOE	Wed, Oct 30, 2013	14.81	14.83	14.73	14.78
2122	NYSE	BOE	Tue, Oct 29, 2013	14.71	14.79	14.69	14.79
2121	NYSE	BOE	Mon, Oct 28, 2013	14.72	14.75	14.68	14.71
2120	NYSE	BOE	Fri, Oct 25, 2013	14.69	14.74	14.69	14.71
2119	NYSE	BOE	Thu, Oct 24, 2013	14.67	14.72	14.66	14.69
2118	NYSE	BOE	Wed, Oct 23, 2013	14.61	14.68	14.59	14.63
2117	NYSE	BOE	Tue, Oct 22, 2013	14.59	14.67	14.58	14.65
2116	NYSE	BOE	Mon, Oct 21, 2013	14.53	14.59	14.52	14.57
2115	NYSE	BOE	Fri, Oct 18, 2013	14.46	14.54	14.45	14.54
2114	NYSE	BOE	Thu, Oct 17, 2013	14.24	14.45	14.24	14.44
2113	NYSE	BOE	Wed, Oct 16, 2013	14.23	14.33	14.22	14.33
2112	NYSE	BOE	Tue, Oct 15, 2013	14.21	14.25	14.18	14.19
2111	NYSE	BOE	Mon, Oct 14, 2013	14.10	14.25	14.10	14.23
2110	NYSE	BOE	Fri, Oct 11, 2013	14.08	14.23	14.07	14.23
2109	NYSE	BOE	Thu, Oct 10, 2013	14.05	14.15	14.04	14.13
2108	NYSE	BOE	Wed, Oct 9, 2013	14.01	14.04	13.89	13.93
2107	NYSE	BOE	Tue, Oct 8, 2013	14.12	14.15	14.00	14.00
2106	NYSE	BOE	Mon, Oct 7, 2013	14.13	14.17	14.11	14.12
2105	NYSE	BOE	Fri, Oct 4, 2013	14.14	14.22	14.12	14.19
2104	NYSE	BOE	Thu, Oct 3, 2013	14.15	14.18	14.10	14.11
2103	NYSE	BOE	Wed, Oct 2, 2013	14.14	14.18	14.05	14.16
2102	NYSE	BOE	Tue, Oct 1, 2013	14.05	14.14	14.05	14.13
2101	NYSE	BOE	Mon, Sep 30, 2013	14.04	14.13	13.99	13.99
2100	NYSE	BOE	Fri, Sep 27, 2013	14.12	14.18	14.09	14.18
2099	NYSE	BOE	Thu, Sep 26, 2013	14.13	14.20	14.13	14.15
2098	NYSE	BOE	Wed, Sep 25, 2013	14.09	14.14	14.09	14.13
2097	NYSE	BOE	Tue, Sep 24, 2013	14.09	14.12	14.04	14.11
2096	NYSE	BOE	Mon, Sep 23, 2013	14.08	14.15	14.05	14.12
2095	NYSE	BOE	Fri, Sep 20, 2013	14.17	14.24	14.13	14.14
2094	NYSE	BOE	Thu, Sep 19, 2013	14.21	14.25	14.17	14.20
2093	NYSE	BOE	Wed, Sep 18, 2013	14.05	14.22	14.05	14.22
2092	NYSE	BOE	Tue, Sep 17, 2013	14.01	14.03	14.00	14.03
2091	NYSE	BOE	Mon, Sep 16, 2013	14.01	14.04	13.98	13.99
2090	NYSE	BOE	Fri, Sep 13, 2013	13.91	13.92	13.87	13.92
2089	NYSE	BOE	Thu, Sep 12, 2013	13.91	13.97	13.84	13.87
2088	NYSE	BOE	Wed, Sep 11, 2013	13.82	13.91	13.82	13.90
2087	NYSE	BOE	Tue, Sep 10, 2013	13.78	13.86	13.78	13.86
2086	NYSE	BOE	Mon, Sep 9, 2013	13.68	13.75	13.67	13.75
2085	NYSE	BOE	Fri, Sep 6, 2013	13.64	13.69	13.55	13.65
2084	NYSE	BOE	Thu, Sep 5, 2013	13.63	13.64	13.60	13.62
2083	NYSE	BOE	Wed, Sep 4, 2013	13.49	13.63	13.45	13.61
2082	NYSE	BOE	Tue, Sep 3, 2013	13.44	13.50	13.39	13.46
2081	NYSE	BOE	Fri, Aug 30, 2013	13.44	13.44	13.34	13.37
2080	NYSE	BOE	Thu, Aug 29, 2013	13.35	13.43	13.33	13.40
2079	NYSE	BOE	Wed, Aug 28, 2013	13.29	13.38	13.27	13.36
2078	NYSE	BOE	Tue, Aug 27, 2013	13.44	13.45	13.31	13.32
2077	NYSE	BOE	Mon, Aug 26, 2013	13.58	13.60	13.50	13.52
2076	NYSE	BOE	Fri, Aug 23, 2013	13.49	13.56	13.46	13.56
2075	NYSE	BOE	Thu, Aug 22, 2013	13.43	13.48	13.41	13.45
2074	NYSE	BOE	Wed, Aug 21, 2013	13.46	13.46	13.33	13.38
2073	NYSE	BOE	Tue, Aug 20, 2013	13.33	13.50	13.33	13.48
2072	NYSE	BOE	Mon, Aug 19, 2013	13.44	13.49	13.32	13.35
2071	NYSE	BOE	Fri, Aug 16, 2013	13.48	13.51	13.44	13.48
2070	NYSE	BOE	Thu, Aug 15, 2013	13.56	13.58	13.45	13.45
2069	NYSE	BOE	Wed, Aug 14, 2013	13.68	13.72	13.62	13.64
2068	NYSE	BOE	Tue, Aug 13, 2013	13.78	13.78	13.64	13.74
2067	NYSE	BOE	Mon, Aug 12, 2013	13.99	14.05	13.96	14.05
2066	NYSE	BOE	Fri, Aug 9, 2013	14.10	14.10	14.00	14.05
2065	NYSE	BOE	Thu, Aug 8, 2013	14.08	14.11	14.00	14.11
2064	NYSE	BOE	Wed, Aug 7, 2013	14.09	14.09	14.00	14.05
2063	NYSE	BOE	Tue, Aug 6, 2013	14.06	14.12	14.02	14.12
2062	NYSE	BOE	Mon, Aug 5, 2013	14.05	14.14	14.05	14.11
2061	NYSE	BOE	Fri, Aug 2, 2013	14.08	14.15	14.08	14.12
2060	NYSE	BOE	Thu, Aug 1, 2013	14.12	14.13	14.09	14.10
2059	NYSE	BOE	Wed, Jul 31, 2013	14.04	14.08	14.01	14.02
2058	NYSE	BOE	Tue, Jul 30, 2013	14.09	14.10	13.96	14.02
2057	NYSE	BOE	Mon, Jul 29, 2013	14.17	14.17	14.07	14.08
2056	NYSE	BOE	Fri, Jul 26, 2013	14.12	14.20	14.07	14.20
2055	NYSE	BOE	Thu, Jul 25, 2013	14.10	14.13	14.05	14.13
2054	NYSE	BOE	Wed, Jul 24, 2013	14.20	14.20	14.09	14.13
2053	NYSE	BOE	Tue, Jul 23, 2013	14.12	14.18	14.11	14.18
2052	NYSE	BOE	Mon, Jul 22, 2013	14.13	14.13	14.07	14.10
2051	NYSE	BOE	Fri, Jul 19, 2013	14.05	14.12	14.04	14.12
2050	NYSE	BOE	Thu, Jul 18, 2013	14.06	14.15	14.06	14.14
2049	NYSE	BOE	Wed, Jul 17, 2013	14.04	14.08	14.02	14.05
2048	NYSE	BOE	Tue, Jul 16, 2013	14.10	14.10	13.99	14.03
2047	NYSE	BOE	Mon, Jul 15, 2013	14.03	14.10	14.01	14.08
2046	NYSE	BOE	Fri, Jul 12, 2013	13.96	14.03	13.93	13.98
2045	NYSE	BOE	Thu, Jul 11, 2013	13.86	13.97	13.86	13.96
2044	NYSE	BOE	Wed, Jul 10, 2013	13.79	13.84	13.73	13.77
2043	NYSE	BOE	Tue, Jul 9, 2013	13.77	13.81	13.70	13.76
2042	NYSE	BOE	Mon, Jul 8, 2013	13.75	13.79	13.68	13.70
2041	NYSE	BOE	Fri, Jul 5, 2013	13.71	13.71	13.53	13.66
2040	NYSE	BOE	Wed, Jul 3, 2013	13.54	13.64	13.46	13.57
2039	NYSE	BOE	Tue, Jul 2, 2013	13.67	13.69	13.61	13.64
2038	NYSE	BOE	Mon, Jul 1, 2013	13.63	13.69	13.56	13.61
2037	NYSE	BOE	Fri, Jun 28, 2013	13.48	13.63	13.45	13.50
2036	NYSE	BOE	Thu, Jun 27, 2013	13.42	13.52	13.42	13.51
2035	NYSE	BOE	Wed, Jun 26, 2013	13.27	13.38	13.27	13.35
2034	NYSE	BOE	Tue, Jun 25, 2013	13.23	13.29	13.14	13.27
2033	NYSE	BOE	Mon, Jun 24, 2013	13.37	13.54	12.92	13.07
2032	NYSE	BOE	Fri, Jun 21, 2013	13.52	13.54	13.31	13.42
2031	NYSE	BOE	Thu, Jun 20, 2013	13.66	13.68	13.38	13.45
2030	NYSE	BOE	Wed, Jun 19, 2013	13.93	13.94	13.76	13.82
2029	NYSE	BOE	Tue, Jun 18, 2013	13.81	13.92	13.81	13.91
2028	NYSE	BOE	Mon, Jun 17, 2013	13.84	14.32	13.68	13.78
2027	NYSE	BOE	Fri, Jun 14, 2013	13.81	13.81	13.62	13.70
2026	NYSE	BOE	Thu, Jun 13, 2013	13.68	13.80	13.61	13.80
2025	NYSE	BOE	Wed, Jun 12, 2013	13.86	13.87	13.61	13.68
2024	NYSE	BOE	Tue, Jun 11, 2013	13.77	13.88	13.73	13.80
2023	NYSE	BOE	Mon, Jun 10, 2013	14.02	14.02	13.86	13.94
2022	NYSE	BOE	Fri, Jun 7, 2013	13.85	13.98	13.81	13.98
2021	NYSE	BOE	Thu, Jun 6, 2013	13.75	13.76	13.63	13.76
2020	NYSE	BOE	Wed, Jun 5, 2013	13.81	13.84	13.66	13.72
2019	NYSE	BOE	Tue, Jun 4, 2013	13.89	13.92	13.76	13.84
2018	NYSE	BOE	Mon, Jun 3, 2013	14.01	14.05	13.77	13.88
2017	NYSE	BOE	Fri, May 31, 2013	14.10	14.17	14.00	14.02
2016	NYSE	BOE	Thu, May 30, 2013	14.08	14.16	14.03	14.13
2015	NYSE	BOE	Wed, May 29, 2013	14.10	14.10	13.96	14.06
2014	NYSE	BOE	Tue, May 28, 2013	14.30	14.31	14.10	14.14
2013	NYSE	BOE	Fri, May 24, 2013	14.10	14.15	14.03	14.14
2012	NYSE	BOE	Thu, May 23, 2013	14.12	14.22	14.03	14.16
2011	NYSE	BOE	Wed, May 22, 2013	14.38	14.45	14.18	14.23
2010	NYSE	BOE	Tue, May 21, 2013	14.34	14.37	14.28	14.35
2009	NYSE	BOE	Mon, May 20, 2013	14.23	14.35	14.23	14.32
2008	NYSE	BOE	Fri, May 17, 2013	14.20	14.29	14.20	14.29
2007	NYSE	BOE	Thu, May 16, 2013	14.17	14.26	14.17	14.21
2006	NYSE	BOE	Wed, May 15, 2013	14.16	14.24	14.15	14.23
2005	NYSE	BOE	Tue, May 14, 2013	14.13	14.19	14.12	14.19
2004	NYSE	BOE	Mon, May 13, 2013	14.03	14.14	14.03	14.11
2003	NYSE	BOE	Fri, May 10, 2013	14.41	14.43	14.37	14.40
2002	NYSE	BOE	Thu, May 9, 2013	14.41	14.41	14.35	14.40
2001	NYSE	BOE	Wed, May 8, 2013	14.32	14.42	14.31	14.42
2000	NYSE	BOE	Tue, May 7, 2013	14.28	14.32	14.24	14.32
1999	NYSE	BOE	Mon, May 6, 2013	14.25	14.26	14.17	14.26
1998	NYSE	BOE	Fri, May 3, 2013	14.20	14.27	14.14	14.23
1997	NYSE	BOE	Thu, May 2, 2013	14.06	14.15	14.03	14.11
1996	NYSE	BOE	Wed, May 1, 2013	14.12	14.12	13.99	14.02
1995	NYSE	BOE	Tue, Apr 30, 2013	14.07	14.12	14.02	14.12
1994	NYSE	BOE	Mon, Apr 29, 2013	14.00	14.09	13.98	14.09
1993	NYSE	BOE	Fri, Apr 26, 2013	13.93	13.98	13.90	13.97
1992	NYSE	BOE	Thu, Apr 25, 2013	13.92	13.98	13.90	13.96
1991	NYSE	BOE	Wed, Apr 24, 2013	13.85	13.92	13.84	13.90
1990	NYSE	BOE	Tue, Apr 23, 2013	13.79	13.86	13.78	13.86
1989	NYSE	BOE	Mon, Apr 22, 2013	13.72	13.74	13.63	13.73
1988	NYSE	BOE	Fri, Apr 19, 2013	13.64	13.69	13.60	13.69
1987	NYSE	BOE	Thu, Apr 18, 2013	13.76	13.76	13.56	13.64
1986	NYSE	BOE	Wed, Apr 17, 2013	13.80	13.81	13.64	13.74
1985	NYSE	BOE	Tue, Apr 16, 2013	13.91	13.91	13.80	13.89
1984	NYSE	BOE	Mon, Apr 15, 2013	13.93	13.97	13.72	13.80
1983	NYSE	BOE	Fri, Apr 12, 2013	14.01	14.03	13.94	14.00
1982	NYSE	BOE	Thu, Apr 11, 2013	13.99	14.05	13.97	14.04
1981	NYSE	BOE	Wed, Apr 10, 2013	13.88	13.98	13.88	13.97
1980	NYSE	BOE	Tue, Apr 9, 2013	13.87	13.89	13.82	13.89
1979	NYSE	BOE	Mon, Apr 8, 2013	13.86	13.86	13.75	13.84
1978	NYSE	BOE	Fri, Apr 5, 2013	13.73	13.85	13.70	13.85
1977	NYSE	BOE	Thu, Apr 4, 2013	13.86	13.89	13.80	13.83
1976	NYSE	BOE	Wed, Apr 3, 2013	13.93	13.95	13.76	13.82
1975	NYSE	BOE	Tue, Apr 2, 2013	13.91	13.94	13.88	13.92
1974	NYSE	BOE	Mon, Apr 1, 2013	13.86	13.93	13.81	13.84
1973	NYSE	BOE	Thu, Mar 28, 2013	13.91	13.96	13.88	13.88
1972	NYSE	BOE	Wed, Mar 27, 2013	13.83	13.93	13.81	13.91
1971	NYSE	BOE	Tue, Mar 26, 2013	13.84	13.91	13.82	13.91
1970	NYSE	BOE	Mon, Mar 25, 2013	13.84	13.93	13.75	13.84
1969	NYSE	BOE	Fri, Mar 22, 2013	13.85	13.90	13.83	13.89
1968	NYSE	BOE	Thu, Mar 21, 2013	13.84	13.88	13.76	13.85
1967	NYSE	BOE	Wed, Mar 20, 2013	13.87	13.90	13.83	13.90
1966	NYSE	BOE	Tue, Mar 19, 2013	13.83	13.84	13.71	13.82
1965	NYSE	BOE	Mon, Mar 18, 2013	13.81	13.86	13.71	13.82
1964	NYSE	BOE	Fri, Mar 15, 2013	13.89	13.94	13.85	13.92
1963	NYSE	BOE	Thu, Mar 14, 2013	13.86	13.94	13.86	13.94
1962	NYSE	BOE	Wed, Mar 13, 2013	13.81	13.88	13.77	13.88
1961	NYSE	BOE	Tue, Mar 12, 2013	13.83	13.87	13.80	13.85
1960	NYSE	BOE	Mon, Mar 11, 2013	13.79	13.86	13.77	13.86
1959	NYSE	BOE	Fri, Mar 8, 2013	13.76	13.80	13.70	13.80
1958	NYSE	BOE	Thu, Mar 7, 2013	13.73	13.75	13.68	13.74
1957	NYSE	BOE	Wed, Mar 6, 2013	13.74	13.75	13.63	13.70
1956	NYSE	BOE	Tue, Mar 5, 2013	13.72	13.78	13.64	13.70
1955	NYSE	BOE	Mon, Mar 4, 2013	13.60	13.66	13.57	13.65
1954	NYSE	BOE	Fri, Mar 1, 2013	13.66	13.67	13.55	13.66
1953	NYSE	BOE	Thu, Feb 28, 2013	13.67	13.76	13.63	13.68
1952	NYSE	BOE	Wed, Feb 27, 2013	13.45	13.64	13.42	13.62
1951	NYSE	BOE	Tue, Feb 26, 2013	13.42	13.46	13.31	13.44
1950	NYSE	BOE	Mon, Feb 25, 2013	13.56	13.63	13.35	13.37
1949	NYSE	BOE	Fri, Feb 22, 2013	13.55	13.55	13.48	13.54
1948	NYSE	BOE	Thu, Feb 21, 2013	13.61	13.61	13.42	13.49
1947	NYSE	BOE	Wed, Feb 20, 2013	13.77	13.77	13.60	13.62
1946	NYSE	BOE	Tue, Feb 19, 2013	13.83	13.86	13.74	13.80
1945	NYSE	BOE	Fri, Feb 15, 2013	13.84	13.87	13.72	13.78
1944	NYSE	BOE	Thu, Feb 14, 2013	13.78	13.84	13.77	13.81
1943	NYSE	BOE	Wed, Feb 13, 2013	13.84	13.87	13.80	13.83
1942	NYSE	BOE	Tue, Feb 12, 2013	14.10	14.14	14.05	14.09
1941	NYSE	BOE	Mon, Feb 11, 2013	14.17	14.17	14.06	14.09
1940	NYSE	BOE	Fri, Feb 8, 2013	14.14	14.17	14.11	14.13
1939	NYSE	BOE	Thu, Feb 7, 2013	14.13	14.14	14.01	14.13
1938	NYSE	BOE	Wed, Feb 6, 2013	14.08	14.14	14.04	14.10
1937	NYSE	BOE	Tue, Feb 5, 2013	14.06	14.11	14.03	14.09
1936	NYSE	BOE	Mon, Feb 4, 2013	14.14	14.14	13.94	13.98
1935	NYSE	BOE	Fri, Feb 1, 2013	14.19	14.20	14.14	14.18
1934	NYSE	BOE	Thu, Jan 31, 2013	14.06	14.13	14.04	14.10
1933	NYSE	BOE	Wed, Jan 30, 2013	14.15	14.16	14.05	14.09
1932	NYSE	BOE	Tue, Jan 29, 2013	14.05	14.10	14.03	14.09
1931	NYSE	BOE	Mon, Jan 28, 2013	14.00	14.09	13.98	14.09
1930	NYSE	BOE	Fri, Jan 25, 2013	13.97	14.12	13.96	14.02
1929	NYSE	BOE	Thu, Jan 24, 2013	13.95	13.99	13.92	13.96
1928	NYSE	BOE	Wed, Jan 23, 2013	13.88	13.95	13.88	13.95
1927	NYSE	BOE	Tue, Jan 22, 2013	13.90	13.94	13.89	13.91
1926	NYSE	BOE	Fri, Jan 18, 2013	13.85	13.94	13.85	13.93
1925	NYSE	BOE	Thu, Jan 17, 2013	13.81	13.89	13.81	13.89
1924	NYSE	BOE	Wed, Jan 16, 2013	13.76	13.79	13.70	13.75
1923	NYSE	BOE	Tue, Jan 15, 2013	13.85	13.86	13.76	13.82
1922	NYSE	BOE	Mon, Jan 14, 2013	13.89	13.96	13.83	13.87
1921	NYSE	BOE	Fri, Jan 11, 2013	13.94	13.96	13.85	13.89
1920	NYSE	BOE	Thu, Jan 10, 2013	13.85	13.96	13.83	13.90
1919	NYSE	BOE	Wed, Jan 9, 2013	13.72	13.86	13.71	13.83
1918	NYSE	BOE	Tue, Jan 8, 2013	13.71	13.73	13.63	13.69
1917	NYSE	BOE	Mon, Jan 7, 2013	13.67	13.72	13.58	13.71
1916	NYSE	BOE	Fri, Jan 4, 2013	13.40	13.63	13.40	13.63
1915	NYSE	BOE	Thu, Jan 3, 2013	13.47	13.49	13.40	13.41
1914	NYSE	BOE	Wed, Jan 2, 2013	13.46	13.47	13.36	13.47
1913	NYSE	BOE	Mon, Dec 31, 2012	12.94	13.20	12.94	13.20
1912	NYSE	BOE	Fri, Dec 28, 2012	12.97	13.08	12.97	12.97
1911	NYSE	BOE	Thu, Dec 27, 2012	13.03	13.08	12.92	13.03
1910	NYSE	BOE	Wed, Dec 26, 2012	12.98	13.06	12.95	13.03
1909	NYSE	BOE	Mon, Dec 24, 2012	13.04	13.07	12.95	12.97
1908	NYSE	BOE	Fri, Dec 21, 2012	13.11	13.11	12.96	13.02
1907	NYSE	BOE	Thu, Dec 20, 2012	13.11	13.19	13.09	13.14
1906	NYSE	BOE	Wed, Dec 19, 2012	13.21	13.22	13.10	13.10
1905	NYSE	BOE	Tue, Dec 18, 2012	13.08	13.20	13.03	13.19
1904	NYSE	BOE	Mon, Dec 17, 2012	12.96	13.10	12.95	13.10
1903	NYSE	BOE	Fri, Dec 14, 2012	12.88	12.99	12.87	12.97
1902	NYSE	BOE	Thu, Dec 13, 2012	12.95	12.98	12.87	12.87
1901	NYSE	BOE	Wed, Dec 12, 2012	12.95	12.99	12.90	12.96
1900	NYSE	BOE	Tue, Dec 11, 2012	12.87	12.96	12.84	12.94
1899	NYSE	BOE	Mon, Dec 10, 2012	12.80	12.87	12.80	12.82
1898	NYSE	BOE	Fri, Dec 7, 2012	12.86	12.92	12.80	12.83
1897	NYSE	BOE	Thu, Dec 6, 2012	12.76	12.82	12.72	12.78
1896	NYSE	BOE	Wed, Dec 5, 2012	12.76	12.84	12.73	12.76
1895	NYSE	BOE	Tue, Dec 4, 2012	12.71	12.80	12.68	12.78
1894	NYSE	BOE	Mon, Dec 3, 2012	12.86	12.86	12.72	12.75
1893	NYSE	BOE	Fri, Nov 30, 2012	12.82	12.94	12.74	12.77
1892	NYSE	BOE	Thu, Nov 29, 2012	12.80	12.84	12.70	12.83
1891	NYSE	BOE	Wed, Nov 28, 2012	12.68	12.74	12.60	12.73
1890	NYSE	BOE	Tue, Nov 27, 2012	12.69	12.74	12.63	12.70
1889	NYSE	BOE	Mon, Nov 26, 2012	12.69	12.70	12.63	12.66
1888	NYSE	BOE	Fri, Nov 23, 2012	12.70	12.75	12.62	12.74
1887	NYSE	BOE	Wed, Nov 21, 2012	12.56	12.62	12.49	12.59
1886	NYSE	BOE	Tue, Nov 20, 2012	12.51	12.56	12.42	12.48
1885	NYSE	BOE	Mon, Nov 19, 2012	12.36	12.53	12.36	12.47
1884	NYSE	BOE	Fri, Nov 16, 2012	12.05	12.30	12.05	12.25
1883	NYSE	BOE	Thu, Nov 15, 2012	12.27	12.27	11.92	11.99
1882	NYSE	BOE	Wed, Nov 14, 2012	12.65	12.69	12.25	12.27
1881	NYSE	BOE	Tue, Nov 13, 2012	12.74	12.83	12.58	12.61
1880	NYSE	BOE	Mon, Nov 12, 2012	13.10	13.14	13.06	13.06
1879	NYSE	BOE	Fri, Nov 9, 2012	13.01	13.13	13.01	13.06
1878	NYSE	BOE	Thu, Nov 8, 2012	13.24	13.27	13.07	13.07
1877	NYSE	BOE	Wed, Nov 7, 2012	13.28	13.33	13.15	13.23
1876	NYSE	BOE	Tue, Nov 6, 2012	13.41	13.50	13.33	13.44
1875	NYSE	BOE	Mon, Nov 5, 2012	13.37	13.38	13.29	13.37
1874	NYSE	BOE	Fri, Nov 2, 2012	13.23	13.45	13.19	13.34
1873	NYSE	BOE	Thu, Nov 1, 2012	13.32	13.51	13.31	13.47
1872	NYSE	BOE	Wed, Oct 31, 2012	13.26	13.43	13.19	13.24
1871	NYSE	BOE	Fri, Oct 26, 2012	13.27	13.46	13.21	13.26
1870	NYSE	BOE	Thu, Oct 25, 2012	13.65	13.73	13.22	13.30
1869	NYSE	BOE	Wed, Oct 24, 2012	13.76	13.78	13.65	13.65
1868	NYSE	BOE	Tue, Oct 23, 2012	13.68	13.71	13.62	13.68
1867	NYSE	BOE	Mon, Oct 22, 2012	13.75	13.83	13.73	13.76
1866	NYSE	BOE	Fri, Oct 19, 2012	14.07	14.07	13.72	13.73
1865	NYSE	BOE	Thu, Oct 18, 2012	14.06	14.11	14.05	14.07
1864	NYSE	BOE	Wed, Oct 17, 2012	14.00	14.11	13.99	14.08
1863	NYSE	BOE	Tue, Oct 16, 2012	13.84	14.00	13.84	13.99
1862	NYSE	BOE	Mon, Oct 15, 2012	13.82	13.84	13.74	13.83
1861	NYSE	BOE	Fri, Oct 12, 2012	13.88	13.94	13.68	13.73
1860	NYSE	BOE	Thu, Oct 11, 2012	13.88	13.93	13.82	13.87
1859	NYSE	BOE	Wed, Oct 10, 2012	13.87	13.90	13.75	13.78
1858	NYSE	BOE	Tue, Oct 9, 2012	13.96	13.97	13.86	13.87
1857	NYSE	BOE	Mon, Oct 8, 2012	13.90	14.00	13.87	13.98
1856	NYSE	BOE	Fri, Oct 5, 2012	13.92	13.98	13.90	13.92
1855	NYSE	BOE	Thu, Oct 4, 2012	13.84	13.88	13.69	13.82
1854	NYSE	BOE	Wed, Oct 3, 2012	13.81	13.81	13.74	13.79
1853	NYSE	BOE	Tue, Oct 2, 2012	13.81	13.82	13.71	13.77
1852	NYSE	BOE	Mon, Oct 1, 2012	13.73	13.82	13.67	13.72
1851	NYSE	BOE	Fri, Sep 28, 2012	13.68	13.71	13.57	13.63
1850	NYSE	BOE	Thu, Sep 27, 2012	13.55	13.72	13.55	13.72
1849	NYSE	BOE	Wed, Sep 26, 2012	13.70	13.82	13.42	13.47
1848	NYSE	BOE	Tue, Sep 25, 2012	13.75	13.82	13.64	13.68
1847	NYSE	BOE	Mon, Sep 24, 2012	13.75	13.77	13.68	13.70
1846	NYSE	BOE	Fri, Sep 21, 2012	13.83	13.90	13.75	13.77
1845	NYSE	BOE	Thu, Sep 20, 2012	13.81	13.84	13.72	13.83
1844	NYSE	BOE	Wed, Sep 19, 2012	13.77	13.86	13.75	13.83
1843	NYSE	BOE	Tue, Sep 18, 2012	13.71	13.75	13.68	13.75
1842	NYSE	BOE	Mon, Sep 17, 2012	13.75	13.77	13.71	13.71
1841	NYSE	BOE	Fri, Sep 14, 2012	13.72	13.88	13.72	13.80
1840	NYSE	BOE	Thu, Sep 13, 2012	13.60	13.74	13.56	13.72
1839	NYSE	BOE	Wed, Sep 12, 2012	13.58	13.60	13.53	13.60
1838	NYSE	BOE	Tue, Sep 11, 2012	13.52	13.61	13.50	13.54
1837	NYSE	BOE	Mon, Sep 10, 2012	13.55	13.61	13.51	13.51
1836	NYSE	BOE	Fri, Sep 7, 2012	13.52	13.59	13.52	13.59
1835	NYSE	BOE	Thu, Sep 6, 2012	13.41	13.54	13.40	13.50
1834	NYSE	BOE	Wed, Sep 5, 2012	13.32	13.36	13.25	13.35
1833	NYSE	BOE	Tue, Sep 4, 2012	13.40	13.41	13.30	13.36
1832	NYSE	BOE	Fri, Aug 31, 2012	13.52	13.70	13.31	13.39
1831	NYSE	BOE	Thu, Aug 30, 2012	13.43	13.43	13.32	13.39
1830	NYSE	BOE	Wed, Aug 29, 2012	13.48	13.49	13.42	13.44
1829	NYSE	BOE	Tue, Aug 28, 2012	13.40	13.46	13.36	13.46
1828	NYSE	BOE	Mon, Aug 27, 2012	13.41	13.45	13.38	13.38
1827	NYSE	BOE	Fri, Aug 24, 2012	13.43	13.43	13.35	13.39
1826	NYSE	BOE	Thu, Aug 23, 2012	13.43	13.43	13.35	13.39
1825	NYSE	BOE	Wed, Aug 22, 2012	13.43	13.43	13.37	13.40
1824	NYSE	BOE	Tue, Aug 21, 2012	13.48	13.49	13.40	13.43
1823	NYSE	BOE	Mon, Aug 20, 2012	13.42	13.42	13.36	13.41
1822	NYSE	BOE	Fri, Aug 17, 2012	13.50	13.50	13.39	13.40
1821	NYSE	BOE	Thu, Aug 16, 2012	13.40	13.50	13.37	13.48
1820	NYSE	BOE	Wed, Aug 15, 2012	13.47	13.47	13.34	13.35
1819	NYSE	BOE	Tue, Aug 14, 2012	13.53	13.55	13.39	13.43
1818	NYSE	BOE	Mon, Aug 13, 2012	13.51	13.53	13.45	13.51
1817	NYSE	BOE	Fri, Aug 10, 2012	13.82	13.89	13.78	13.86
1816	NYSE	BOE	Thu, Aug 9, 2012	13.84	13.90	13.82	13.82
1815	NYSE	BOE	Wed, Aug 8, 2012	13.79	13.86	13.76	13.83
1814	NYSE	BOE	Tue, Aug 7, 2012	13.73	13.85	13.71	13.82
1813	NYSE	BOE	Mon, Aug 6, 2012	13.72	13.75	13.65	13.65
1812	NYSE	BOE	Fri, Aug 3, 2012	13.72	13.81	13.65	13.65
1811	NYSE	BOE	Thu, Aug 2, 2012	13.59	13.62	13.51	13.55
1810	NYSE	BOE	Wed, Aug 1, 2012	13.61	13.70	13.49	13.63
1809	NYSE	BOE	Tue, Jul 31, 2012	13.59	13.68	13.50	13.51
1808	NYSE	BOE	Mon, Jul 30, 2012	13.68	13.75	13.60	13.61
1807	NYSE	BOE	Fri, Jul 27, 2012	13.44	13.76	13.44	13.68
1806	NYSE	BOE	Thu, Jul 26, 2012	13.45	13.53	13.43	13.48
1805	NYSE	BOE	Wed, Jul 25, 2012	13.29	13.34	13.22	13.27
1804	NYSE	BOE	Tue, Jul 24, 2012	13.22	13.26	13.14	13.25
1803	NYSE	BOE	Mon, Jul 23, 2012	13.10	13.23	13.09	13.18
1802	NYSE	BOE	Fri, Jul 20, 2012	13.35	13.35	13.26	13.33
1801	NYSE	BOE	Thu, Jul 19, 2012	13.35	13.50	13.35	13.40
1800	NYSE	BOE	Wed, Jul 18, 2012	13.37	13.41	13.34	13.39
1799	NYSE	BOE	Tue, Jul 17, 2012	13.36	13.39	13.23	13.35
1798	NYSE	BOE	Mon, Jul 16, 2012	13.28	13.33	13.23	13.33
1797	NYSE	BOE	Fri, Jul 13, 2012	13.09	13.26	13.09	13.26
1796	NYSE	BOE	Thu, Jul 12, 2012	13.08	13.14	12.99	13.11
1795	NYSE	BOE	Wed, Jul 11, 2012	13.13	13.20	13.11	13.18
1794	NYSE	BOE	Tue, Jul 10, 2012	13.20	13.22	13.11	13.16
1793	NYSE	BOE	Mon, Jul 9, 2012	13.10	13.15	13.07	13.11
1792	NYSE	BOE	Fri, Jul 6, 2012	13.16	13.16	13.06	13.14
1791	NYSE	BOE	Thu, Jul 5, 2012	13.25	13.33	13.20	13.21
1790	NYSE	BOE	Tue, Jul 3, 2012	13.22	13.34	13.21	13.25
1789	NYSE	BOE	Mon, Jul 2, 2012	13.25	13.32	13.18	13.23
1788	NYSE	BOE	Fri, Jun 29, 2012	13.16	13.25	13.09	13.25
1787	NYSE	BOE	Thu, Jun 28, 2012	12.86	12.95	12.83	12.95
1786	NYSE	BOE	Wed, Jun 27, 2012	12.83	12.98	12.83	12.94
1785	NYSE	BOE	Tue, Jun 26, 2012	12.77	12.85	12.72	12.82
1784	NYSE	BOE	Mon, Jun 25, 2012	12.83	12.83	12.65	12.74
1783	NYSE	BOE	Fri, Jun 22, 2012	12.99	12.99	12.87	12.92
1782	NYSE	BOE	Thu, Jun 21, 2012	13.12	13.13	12.90	12.92
1781	NYSE	BOE	Wed, Jun 20, 2012	12.99	13.17	12.99	13.08
1780	NYSE	BOE	Tue, Jun 19, 2012	12.96	13.07	12.95	13.04
1779	NYSE	BOE	Mon, Jun 18, 2012	12.83	12.90	12.76	12.88
1778	NYSE	BOE	Fri, Jun 15, 2012	12.89	12.89	12.80	12.85
1777	NYSE	BOE	Thu, Jun 14, 2012	12.79	12.86	12.73	12.83
1776	NYSE	BOE	Wed, Jun 13, 2012	12.77	12.87	12.72	12.74
1775	NYSE	BOE	Tue, Jun 12, 2012	12.81	12.85	12.68	12.85
1774	NYSE	BOE	Mon, Jun 11, 2012	12.90	12.92	12.71	12.74
1773	NYSE	BOE	Fri, Jun 8, 2012	12.74	12.81	12.65	12.79
1772	NYSE	BOE	Thu, Jun 7, 2012	12.93	12.97	12.76	12.76
1771	NYSE	BOE	Wed, Jun 6, 2012	12.57	12.77	12.55	12.75
1770	NYSE	BOE	Tue, Jun 5, 2012	12.34	12.50	12.34	12.46
1769	NYSE	BOE	Mon, Jun 4, 2012	12.42	12.50	12.30	12.41
1768	NYSE	BOE	Fri, Jun 1, 2012	12.67	12.71	12.47	12.47
1767	NYSE	BOE	Thu, May 31, 2012	12.83	13.09	12.75	12.80
1766	NYSE	BOE	Wed, May 30, 2012	12.80	12.84	12.75	12.84
1765	NYSE	BOE	Tue, May 29, 2012	12.86	13.02	12.85	12.87
1764	NYSE	BOE	Fri, May 25, 2012	12.77	12.79	12.72	12.73
1763	NYSE	BOE	Thu, May 24, 2012	12.77	12.83	12.70	12.72
1762	NYSE	BOE	Wed, May 23, 2012	12.63	12.76	12.60	12.74
1761	NYSE	BOE	Tue, May 22, 2012	12.73	12.87	12.70	12.77
1760	NYSE	BOE	Mon, May 21, 2012	12.71	12.78	12.65	12.71
1759	NYSE	BOE	Fri, May 18, 2012	13.01	13.05	12.55	12.64
1758	NYSE	BOE	Thu, May 17, 2012	13.08	13.08	12.86	12.96
1757	NYSE	BOE	Wed, May 16, 2012	13.19	13.26	13.03	13.03
1756	NYSE	BOE	Tue, May 15, 2012	13.40	13.40	13.12	13.15
1755	NYSE	BOE	Mon, May 14, 2012	13.59	13.59	13.24	13.24
1754	NYSE	BOE	Fri, May 11, 2012	13.89	14.01	13.66	13.68
1753	NYSE	BOE	Thu, May 10, 2012	14.39	14.40	14.25	14.25
1752	NYSE	BOE	Wed, May 9, 2012	14.21	14.33	14.17	14.26
1751	NYSE	BOE	Tue, May 8, 2012	14.39	14.40	14.18	14.36
1750	NYSE	BOE	Mon, May 7, 2012	14.33	14.44	14.31	14.42
1749	NYSE	BOE	Fri, May 4, 2012	14.55	14.63	14.37	14.37
1748	NYSE	BOE	Thu, May 3, 2012	14.78	14.80	14.61	14.63
1747	NYSE	BOE	Wed, May 2, 2012	14.71	14.85	14.55	14.69
1746	NYSE	BOE	Tue, May 1, 2012	15.25	15.29	15.04	15.05
1745	NYSE	BOE	Mon, Apr 30, 2012	15.28	15.33	15.24	15.27
1744	NYSE	BOE	Fri, Apr 27, 2012	15.34	15.35	15.24	15.26
1743	NYSE	BOE	Thu, Apr 26, 2012	15.24	15.32	15.21	15.28
1742	NYSE	BOE	Wed, Apr 25, 2012	15.23	15.30	15.19	15.23
1741	NYSE	BOE	Tue, Apr 24, 2012	15.18	15.23	15.11	15.15
1740	NYSE	BOE	Mon, Apr 23, 2012	15.02	15.18	15.01	15.15
1739	NYSE	BOE	Fri, Apr 20, 2012	15.37	15.44	15.11	15.18
1738	NYSE	BOE	Thu, Apr 19, 2012	15.18	15.24	15.01	15.10
1737	NYSE	BOE	Wed, Apr 18, 2012	15.17	15.27	15.14	15.19
1736	NYSE	BOE	Tue, Apr 17, 2012	15.12	15.26	15.11	15.22
1735	NYSE	BOE	Mon, Apr 16, 2012	15.14	15.21	14.96	14.99
1734	NYSE	BOE	Fri, Apr 13, 2012	15.14	15.22	15.02	15.05
1733	NYSE	BOE	Thu, Apr 12, 2012	15.07	15.20	15.07	15.18
1732	NYSE	BOE	Wed, Apr 11, 2012	14.92	15.13	14.92	15.05
1731	NYSE	BOE	Tue, Apr 10, 2012	15.04	15.12	14.79	14.84
1730	NYSE	BOE	Mon, Apr 9, 2012	15.05	15.07	14.99	15.01
1729	NYSE	BOE	Thu, Apr 5, 2012	15.20	15.26	15.16	15.20
1728	NYSE	BOE	Wed, Apr 4, 2012	15.24	15.33	15.19	15.22
1727	NYSE	BOE	Tue, Apr 3, 2012	15.45	15.49	15.27	15.39
1726	NYSE	BOE	Mon, Apr 2, 2012	15.33	15.48	15.23	15.44
1725	NYSE	BOE	Fri, Mar 30, 2012	15.20	15.38	15.16	15.35
1724	NYSE	BOE	Thu, Mar 29, 2012	15.15	15.20	15.01	15.14
1723	NYSE	BOE	Wed, Mar 28, 2012	15.25	15.32	15.19	15.21
1722	NYSE	BOE	Tue, Mar 27, 2012	15.22	15.36	15.21	15.28
1721	NYSE	BOE	Mon, Mar 26, 2012	15.17	15.22	15.15	15.21
1720	NYSE	BOE	Fri, Mar 23, 2012	15.13	15.16	15.10	15.11
1719	NYSE	BOE	Thu, Mar 22, 2012	15.05	15.15	15.05	15.14
1718	NYSE	BOE	Wed, Mar 21, 2012	15.11	15.16	15.08	15.11
1717	NYSE	BOE	Tue, Mar 20, 2012	15.11	15.14	15.05	15.08
1716	NYSE	BOE	Mon, Mar 19, 2012	15.14	15.17	15.13	15.15
1715	NYSE	BOE	Fri, Mar 16, 2012	15.14	15.22	15.12	15.12
1714	NYSE	BOE	Thu, Mar 15, 2012	15.09	15.13	15.04	15.13
1713	NYSE	BOE	Wed, Mar 14, 2012	15.08	15.19	15.02	15.02
1712	NYSE	BOE	Tue, Mar 13, 2012	15.00	15.16	14.95	15.14
1711	NYSE	BOE	Mon, Mar 12, 2012	15.03	15.07	14.92	14.97
1710	NYSE	BOE	Fri, Mar 9, 2012	15.10	15.13	15.05	15.06
1709	NYSE	BOE	Thu, Mar 8, 2012	15.11	15.19	15.01	15.12
1708	NYSE	BOE	Wed, Mar 7, 2012	14.85	15.06	14.85	15.04
1707	NYSE	BOE	Tue, Mar 6, 2012	15.08	15.08	14.75	14.84
1706	NYSE	BOE	Mon, Mar 5, 2012	15.20	15.25	15.12	15.15
1705	NYSE	BOE	Fri, Mar 2, 2012	15.41	15.41	15.20	15.23
1704	NYSE	BOE	Thu, Mar 1, 2012	15.36	15.53	15.18	15.45
1703	NYSE	BOE	Wed, Feb 29, 2012	15.33	15.53	15.27	15.37
1702	NYSE	BOE	Tue, Feb 28, 2012	15.18	15.30	15.16	15.30
1701	NYSE	BOE	Mon, Feb 27, 2012	15.09	15.23	15.01	15.12
1700	NYSE	BOE	Fri, Feb 24, 2012	15.16	15.19	15.11	15.17
1699	NYSE	BOE	Thu, Feb 23, 2012	14.94	15.11	14.94	15.04
1698	NYSE	BOE	Wed, Feb 22, 2012	15.20	15.22	14.97	14.98
1697	NYSE	BOE	Tue, Feb 21, 2012	15.20	15.25	15.15	15.20
1696	NYSE	BOE	Fri, Feb 17, 2012	15.02	15.12	15.01	15.12
1695	NYSE	BOE	Thu, Feb 16, 2012	14.99	15.05	14.92	14.93
1694	NYSE	BOE	Wed, Feb 15, 2012	15.14	15.17	14.97	15.01
1693	NYSE	BOE	Tue, Feb 14, 2012	15.11	15.13	14.91	15.02
1692	NYSE	BOE	Mon, Feb 13, 2012	15.40	15.41	15.15	15.15
1691	NYSE	BOE	Fri, Feb 10, 2012	15.86	15.91	15.72	15.80
1690	NYSE	BOE	Thu, Feb 9, 2012	15.90	16.03	15.85	15.92
1689	NYSE	BOE	Wed, Feb 8, 2012	15.75	15.85	15.72	15.83
1688	NYSE	BOE	Tue, Feb 7, 2012	15.61	15.72	15.57	15.72
1687	NYSE	BOE	Mon, Feb 6, 2012	15.49	15.61	15.42	15.60
1686	NYSE	BOE	Fri, Feb 3, 2012	15.65	15.65	15.51	15.58
1685	NYSE	BOE	Thu, Feb 2, 2012	15.34	15.53	15.32	15.45
1684	NYSE	BOE	Wed, Feb 1, 2012	15.19	15.32	15.19	15.29
1683	NYSE	BOE	Tue, Jan 31, 2012	15.08	15.14	15.01	15.05
1682	NYSE	BOE	Mon, Jan 30, 2012	14.74	14.95	14.70	14.95
1681	NYSE	BOE	Fri, Jan 27, 2012	14.72	14.87	14.72	14.86
1680	NYSE	BOE	Thu, Jan 26, 2012	14.66	14.79	14.66	14.74
1679	NYSE	BOE	Wed, Jan 25, 2012	14.57	14.68	14.53	14.62
1678	NYSE	BOE	Tue, Jan 24, 2012	14.49	14.59	14.49	14.56
1677	NYSE	BOE	Mon, Jan 23, 2012	14.41	14.66	14.38	14.59
1676	NYSE	BOE	Fri, Jan 20, 2012	14.27	14.42	14.10	14.41
1675	NYSE	BOE	Thu, Jan 19, 2012	14.11	14.26	14.09	14.26
1674	NYSE	BOE	Wed, Jan 18, 2012	13.87	14.04	13.87	14.04
1673	NYSE	BOE	Tue, Jan 17, 2012	13.91	13.96	13.88	13.90
1672	NYSE	BOE	Fri, Jan 13, 2012	13.85	13.85	13.75	13.81
1671	NYSE	BOE	Thu, Jan 12, 2012	13.92	13.95	13.84	13.90
1670	NYSE	BOE	Wed, Jan 11, 2012	13.88	13.93	13.79	13.91
1669	NYSE	BOE	Tue, Jan 10, 2012	13.96	14.00	13.90	13.94
1668	NYSE	BOE	Mon, Jan 9, 2012	13.74	13.84	13.72	13.84
1667	NYSE	BOE	Fri, Jan 6, 2012	13.68	13.73	13.64	13.69
1666	NYSE	BOE	Thu, Jan 5, 2012	13.48	13.68	13.45	13.65
1665	NYSE	BOE	Wed, Jan 4, 2012	13.47	13.62	13.43	13.56
1664	NYSE	BOE	Tue, Jan 3, 2012	13.36	13.57	13.35	13.51
1663	NYSE	BOE	Fri, Dec 30, 2011	13.23	13.29	13.17	13.21
1662	NYSE	BOE	Thu, Dec 29, 2011	13.24	13.24	13.12	13.18
1661	NYSE	BOE	Wed, Dec 28, 2011	13.39	13.41	13.12	13.14
1660	NYSE	BOE	Tue, Dec 27, 2011	13.40	13.48	13.37	13.39
1659	NYSE	BOE	Fri, Dec 23, 2011	13.37	13.44	13.34	13.40
1658	NYSE	BOE	Thu, Dec 22, 2011	13.26	13.38	13.26	13.32
1657	NYSE	BOE	Wed, Dec 21, 2011	13.35	13.35	13.14	13.25
1656	NYSE	BOE	Tue, Dec 20, 2011	13.21	13.37	13.21	13.31
1655	NYSE	BOE	Mon, Dec 19, 2011	13.29	13.34	13.02	13.07
1654	NYSE	BOE	Fri, Dec 16, 2011	13.34	13.42	13.25	13.27
1653	NYSE	BOE	Thu, Dec 15, 2011	13.40	13.43	13.28	13.31
1652	NYSE	BOE	Wed, Dec 14, 2011	13.39	13.50	13.26	13.31
1651	NYSE	BOE	Tue, Dec 13, 2011	13.72	13.83	13.47	13.51
1650	NYSE	BOE	Mon, Dec 12, 2011	13.75	13.79	13.56	13.64
1649	NYSE	BOE	Fri, Dec 9, 2011	13.85	14.00	13.82	13.91
1648	NYSE	BOE	Thu, Dec 8, 2011	14.04	14.06	13.75	13.79
1647	NYSE	BOE	Wed, Dec 7, 2011	14.11	14.16	14.00	14.13
1646	NYSE	BOE	Tue, Dec 6, 2011	14.14	14.20	14.10	14.15
1645	NYSE	BOE	Mon, Dec 5, 2011	14.15	14.22	14.11	14.16
1644	NYSE	BOE	Fri, Dec 2, 2011	14.07	14.14	13.98	14.00
1643	NYSE	BOE	Thu, Dec 1, 2011	13.77	13.98	13.77	13.96
1642	NYSE	BOE	Wed, Nov 30, 2011	13.85	14.00	13.74	13.83
1641	NYSE	BOE	Tue, Nov 29, 2011	13.43	13.66	13.39	13.46
1640	NYSE	BOE	Mon, Nov 28, 2011	13.63	13.69	13.30	13.40
1639	NYSE	BOE	Fri, Nov 25, 2011	13.21	13.38	13.14	13.29
1638	NYSE	BOE	Wed, Nov 23, 2011	13.38	13.38	13.15	13.18
1637	NYSE	BOE	Tue, Nov 22, 2011	13.44	13.49	13.28	13.45
1636	NYSE	BOE	Mon, Nov 21, 2011	13.46	13.55	13.35	13.42
1635	NYSE	BOE	Fri, Nov 18, 2011	13.77	13.80	13.66	13.68
1634	NYSE	BOE	Thu, Nov 17, 2011	14.06	14.07	13.64	13.69
1633	NYSE	BOE	Wed, Nov 16, 2011	13.96	14.12	13.90	14.06
1632	NYSE	BOE	Tue, Nov 15, 2011	14.01	14.18	14.00	14.09
1631	NYSE	BOE	Mon, Nov 14, 2011	14.43	14.44	14.07	14.07
1630	NYSE	BOE	Fri, Nov 11, 2011	14.54	14.65	14.45	14.45
1629	NYSE	BOE	Thu, Nov 10, 2011	14.54	14.60	14.38	14.45
1628	NYSE	BOE	Wed, Nov 9, 2011	15.06	15.12	14.91	14.92
1627	NYSE	BOE	Tue, Nov 8, 2011	15.18	15.33	15.10	15.32
1626	NYSE	BOE	Mon, Nov 7, 2011	15.01	15.11	14.92	15.09
1625	NYSE	BOE	Fri, Nov 4, 2011	14.95	15.00	14.75	15.00
1624	NYSE	BOE	Thu, Nov 3, 2011	15.03	15.08	14.84	15.01
1623	NYSE	BOE	Wed, Nov 2, 2011	14.74	14.97	14.72	14.86
1622	NYSE	BOE	Tue, Nov 1, 2011	14.52	14.73	14.50	14.54
1621	NYSE	BOE	Mon, Oct 31, 2011	15.20	15.20	14.95	14.95
1620	NYSE	BOE	Fri, Oct 28, 2011	15.20	15.33	15.17	15.33
1619	NYSE	BOE	Thu, Oct 27, 2011	15.25	15.40	15.19	15.23
1618	NYSE	BOE	Wed, Oct 26, 2011	14.84	14.84	14.60	14.80
1617	NYSE	BOE	Tue, Oct 25, 2011	14.75	14.82	14.60	14.62
1616	NYSE	BOE	Mon, Oct 24, 2011	14.68	14.85	14.65	14.82
1615	NYSE	BOE	Fri, Oct 21, 2011	14.63	14.77	14.63	14.71
1614	NYSE	BOE	Thu, Oct 20, 2011	14.38	14.49	14.30	14.47
1613	NYSE	BOE	Wed, Oct 19, 2011	14.61	14.65	14.41	14.47
1612	NYSE	BOE	Tue, Oct 18, 2011	14.31	14.63	14.21	14.63
1611	NYSE	BOE	Mon, Oct 17, 2011	14.53	14.54	14.26	14.31
1610	NYSE	BOE	Fri, Oct 14, 2011	14.48	14.57	14.41	14.57
1609	NYSE	BOE	Thu, Oct 13, 2011	14.26	14.35	14.17	14.32
1608	NYSE	BOE	Wed, Oct 12, 2011	14.25	14.51	14.25	14.44
1607	NYSE	BOE	Tue, Oct 11, 2011	14.05	14.28	14.04	14.17
1606	NYSE	BOE	Mon, Oct 10, 2011	13.89	14.19	13.89	14.16
1605	NYSE	BOE	Fri, Oct 7, 2011	13.91	14.00	13.70	13.77
1604	NYSE	BOE	Thu, Oct 6, 2011	13.60	13.87	13.50	13.85
1603	NYSE	BOE	Wed, Oct 5, 2011	13.32	13.60	13.22	13.60
1602	NYSE	BOE	Tue, Oct 4, 2011	13.06	13.31	12.75	13.31
1601	NYSE	BOE	Mon, Oct 3, 2011	13.80	13.94	13.22	13.25
1600	NYSE	BOE	Fri, Sep 30, 2011	14.55	14.58	14.04	14.11
1599	NYSE	BOE	Thu, Sep 29, 2011	14.81	14.92	14.56	14.69
1598	NYSE	BOE	Wed, Sep 28, 2011	14.81	14.94	14.63	14.63
1597	NYSE	BOE	Tue, Sep 27, 2011	14.67	15.06	14.64	14.83
1596	NYSE	BOE	Mon, Sep 26, 2011	14.26	14.52	14.16	14.47
1595	NYSE	BOE	Fri, Sep 23, 2011	14.20	14.35	14.19	14.22
1594	NYSE	BOE	Thu, Sep 22, 2011	14.52	14.56	14.20	14.32
1593	NYSE	BOE	Wed, Sep 21, 2011	15.22	15.28	14.90	14.90
1592	NYSE	BOE	Tue, Sep 20, 2011	15.18	15.39	15.18	15.26
1591	NYSE	BOE	Mon, Sep 19, 2011	15.27	15.27	15.04	15.16
1590	NYSE	BOE	Fri, Sep 16, 2011	15.40	15.54	15.36	15.45
1589	NYSE	BOE	Thu, Sep 15, 2011	15.31	15.45	15.23	15.37
1588	NYSE	BOE	Wed, Sep 14, 2011	15.26	15.34	15.05	15.23
1587	NYSE	BOE	Tue, Sep 13, 2011	15.04	15.19	14.80	15.14
1586	NYSE	BOE	Mon, Sep 12, 2011	14.85	15.05	14.76	14.98
1585	NYSE	BOE	Fri, Sep 9, 2011	15.45	15.45	15.06	15.13
1584	NYSE	BOE	Thu, Sep 8, 2011	15.62	15.85	15.56	15.62
1583	NYSE	BOE	Wed, Sep 7, 2011	15.67	15.78	15.53	15.76
1582	NYSE	BOE	Tue, Sep 6, 2011	14.96	15.50	14.91	15.50
1581	NYSE	BOE	Fri, Sep 2, 2011	15.70	15.93	15.53	15.57
1580	NYSE	BOE	Thu, Sep 1, 2011	15.99	16.24	15.95	16.00
1579	NYSE	BOE	Wed, Aug 31, 2011	16.21	16.30	16.00	16.10
1578	NYSE	BOE	Tue, Aug 30, 2011	15.69	15.97	15.61	15.96
1577	NYSE	BOE	Mon, Aug 29, 2011	15.71	15.93	15.62	15.75
1576	NYSE	BOE	Fri, Aug 26, 2011	15.25	15.63	15.10	15.50
1575	NYSE	BOE	Thu, Aug 25, 2011	15.65	15.67	15.18	15.35
1574	NYSE	BOE	Wed, Aug 24, 2011	15.41	15.59	15.30	15.49
1573	NYSE	BOE	Tue, Aug 23, 2011	14.74	15.42	14.74	15.42
1572	NYSE	BOE	Mon, Aug 22, 2011	15.26	15.36	14.71	14.74
1571	NYSE	BOE	Fri, Aug 19, 2011	15.08	15.41	14.89	14.90
1570	NYSE	BOE	Thu, Aug 18, 2011	15.54	15.56	15.11	15.35
1569	NYSE	BOE	Wed, Aug 17, 2011	16.04	16.12	15.85	15.95
1568	NYSE	BOE	Tue, Aug 16, 2011	15.92	16.00	15.80	15.91
1567	NYSE	BOE	Mon, Aug 15, 2011	15.83	16.10	15.80	16.07
1566	NYSE	BOE	Fri, Aug 12, 2011	15.55	15.71	15.25	15.66
1565	NYSE	BOE	Thu, Aug 11, 2011	14.95	15.76	14.91	15.53
1564	NYSE	BOE	Wed, Aug 10, 2011	15.84	15.95	15.42	15.50
1563	NYSE	BOE	Tue, Aug 9, 2011	14.71	16.21	14.71	16.10
1562	NYSE	BOE	Mon, Aug 8, 2011	15.56	15.92	14.41	14.71
1561	NYSE	BOE	Fri, Aug 5, 2011	16.85	16.93	15.75	16.42
1560	NYSE	BOE	Thu, Aug 4, 2011	17.28	17.36	16.77	16.79
1559	NYSE	BOE	Wed, Aug 3, 2011	17.52	17.53	17.21	17.51
1558	NYSE	BOE	Tue, Aug 2, 2011	17.45	17.80	17.45	17.51
1557	NYSE	BOE	Mon, Aug 1, 2011	17.66	17.66	17.15	17.47
1556	NYSE	BOE	Fri, Jul 29, 2011	17.30	17.47	17.12	17.34
1555	NYSE	BOE	Thu, Jul 28, 2011	17.51	17.67	17.48	17.55
1554	NYSE	BOE	Wed, Jul 27, 2011	17.90	17.93	17.46	17.55
1553	NYSE	BOE	Tue, Jul 26, 2011	17.96	18.00	17.90	17.97
1552	NYSE	BOE	Mon, Jul 25, 2011	18.00	18.09	17.92	17.93
1551	NYSE	BOE	Fri, Jul 22, 2011	18.17	18.25	18.10	18.15
1550	NYSE	BOE	Thu, Jul 21, 2011	18.03	18.26	18.00	18.11
1549	NYSE	BOE	Wed, Jul 20, 2011	17.92	18.00	17.88	18.00
1548	NYSE	BOE	Tue, Jul 19, 2011	17.85	17.96	17.80	17.92
1547	NYSE	BOE	Mon, Jul 18, 2011	18.02	18.02	17.75	17.82
1546	NYSE	BOE	Fri, Jul 15, 2011	18.00	18.05	17.90	18.03
1545	NYSE	BOE	Thu, Jul 14, 2011	18.03	18.25	17.90	17.95
1544	NYSE	BOE	Wed, Jul 13, 2011	18.06	18.18	18.00	18.00
1543	NYSE	BOE	Tue, Jul 12, 2011	17.97	18.19	17.95	18.04
1542	NYSE	BOE	Mon, Jul 11, 2011	18.27	18.27	18.04	18.08
1541	NYSE	BOE	Fri, Jul 8, 2011	18.37	18.40	18.18	18.35
1540	NYSE	BOE	Thu, Jul 7, 2011	18.30	18.63	18.25	18.51
1539	NYSE	BOE	Wed, Jul 6, 2011	18.24	18.25	18.14	18.16
1538	NYSE	BOE	Tue, Jul 5, 2011	18.29	18.36	18.25	18.30
1537	NYSE	BOE	Fri, Jul 1, 2011	18.04	18.25	18.04	18.23
1536	NYSE	BOE	Thu, Jun 30, 2011	17.91	18.07	17.91	18.07
1535	NYSE	BOE	Wed, Jun 29, 2011	17.84	17.97	17.84	17.90
1534	NYSE	BOE	Tue, Jun 28, 2011	17.66	17.79	17.54	17.78
1533	NYSE	BOE	Mon, Jun 27, 2011	17.51	17.68	17.43	17.64
1532	NYSE	BOE	Fri, Jun 24, 2011	17.55	17.64	17.34	17.47
1531	NYSE	BOE	Thu, Jun 23, 2011	17.35	17.61	17.34	17.60
1530	NYSE	BOE	Wed, Jun 22, 2011	17.52	17.71	17.48	17.62
1529	NYSE	BOE	Tue, Jun 21, 2011	17.31	17.55	17.31	17.53
1528	NYSE	BOE	Mon, Jun 20, 2011	16.97	17.28	16.95	17.18
1527	NYSE	BOE	Fri, Jun 17, 2011	17.07	17.23	17.06	17.07
1526	NYSE	BOE	Thu, Jun 16, 2011	17.06	17.15	16.75	16.96
1525	NYSE	BOE	Wed, Jun 15, 2011	17.46	17.59	17.17	17.19
1524	NYSE	BOE	Tue, Jun 14, 2011	17.39	17.70	17.39	17.60
1523	NYSE	BOE	Mon, Jun 13, 2011	17.93	18.00	17.16	17.23
1522	NYSE	BOE	Fri, Jun 10, 2011	18.24	18.24	17.90	17.94
1521	NYSE	BOE	Thu, Jun 9, 2011	18.15	18.32	18.12	18.28
1520	NYSE	BOE	Wed, Jun 8, 2011	18.37	18.42	18.09	18.11
1519	NYSE	BOE	Tue, Jun 7, 2011	18.33	18.50	18.31	18.32
1518	NYSE	BOE	Mon, Jun 6, 2011	18.40	18.46	18.24	18.25
1517	NYSE	BOE	Fri, Jun 3, 2011	18.32	18.58	18.26	18.44
1516	NYSE	BOE	Thu, Jun 2, 2011	18.59	18.66	18.45	18.46
1515	NYSE	BOE	Wed, Jun 1, 2011	18.79	18.92	18.59	18.64
1514	NYSE	BOE	Tue, May 31, 2011	18.96	18.96	18.75	18.85
1513	NYSE	BOE	Fri, May 27, 2011	18.70	18.82	18.68	18.82
1512	NYSE	BOE	Thu, May 26, 2011	18.70	18.73	18.58	18.72
1511	NYSE	BOE	Wed, May 25, 2011	18.51	18.74	18.46	18.73
1510	NYSE	BOE	Tue, May 24, 2011	18.31	18.53	18.31	18.52
1509	NYSE	BOE	Mon, May 23, 2011	18.34	18.38	18.25	18.30
1508	NYSE	BOE	Fri, May 20, 2011	18.61	18.65	18.50	18.51
1507	NYSE	BOE	Thu, May 19, 2011	18.71	18.71	18.47	18.64
1506	NYSE	BOE	Wed, May 18, 2011	18.43	18.59	18.34	18.57
1505	NYSE	BOE	Tue, May 17, 2011	18.52	18.52	18.25	18.39
1504	NYSE	BOE	Mon, May 16, 2011	18.63	18.69	18.50	18.52
1503	NYSE	BOE	Fri, May 13, 2011	18.87	18.88	18.60	18.63
1502	NYSE	BOE	Thu, May 12, 2011	18.65	18.96	18.57	18.92
1501	NYSE	BOE	Wed, May 11, 2011	19.40	19.43	19.20	19.28
1500	NYSE	BOE	Tue, May 10, 2011	19.30	19.47	19.30	19.40
1499	NYSE	BOE	Mon, May 9, 2011	19.26	19.36	19.21	19.27
1498	NYSE	BOE	Fri, May 6, 2011	19.28	19.37	19.12	19.20
1497	NYSE	BOE	Thu, May 5, 2011	19.10	19.17	19.03	19.06
1496	NYSE	BOE	Wed, May 4, 2011	19.35	19.35	19.05	19.20
1495	NYSE	BOE	Tue, May 3, 2011	19.33	19.45	19.25	19.36
1494	NYSE	BOE	Mon, May 2, 2011	19.30	19.49	19.29	19.35
1493	NYSE	BOE	Fri, Apr 29, 2011	19.03	19.25	19.03	19.25
1492	NYSE	BOE	Thu, Apr 28, 2011	19.06	19.16	19.02	19.02
1491	NYSE	BOE	Wed, Apr 27, 2011	19.10	19.15	19.05	19.09
1490	NYSE	BOE	Tue, Apr 26, 2011	19.08	19.20	18.97	19.11
1489	NYSE	BOE	Mon, Apr 25, 2011	19.08	19.19	19.05	19.07
1488	NYSE	BOE	Thu, Apr 21, 2011	19.03	19.16	19.03	19.13
1487	NYSE	BOE	Wed, Apr 20, 2011	18.98	19.09	18.98	19.01
1486	NYSE	BOE	Tue, Apr 19, 2011	18.74	18.89	18.73	18.86
1485	NYSE	BOE	Mon, Apr 18, 2011	18.77	18.78	18.62	18.72
1484	NYSE	BOE	Fri, Apr 15, 2011	18.65	18.91	18.65	18.85
1483	NYSE	BOE	Thu, Apr 14, 2011	18.60	18.76	18.58	18.68
1482	NYSE	BOE	Wed, Apr 13, 2011	18.81	18.94	18.72	18.74
1481	NYSE	BOE	Tue, Apr 12, 2011	18.86	18.90	18.73	18.80
1480	NYSE	BOE	Mon, Apr 11, 2011	18.97	19.05	18.87	18.90
1479	NYSE	BOE	Fri, Apr 8, 2011	19.01	19.07	18.86	18.93
1478	NYSE	BOE	Thu, Apr 7, 2011	18.88	19.00	18.84	18.90
1477	NYSE	BOE	Wed, Apr 6, 2011	18.90	19.06	18.85	18.94
1476	NYSE	BOE	Tue, Apr 5, 2011	18.77	19.00	18.76	18.88
1475	NYSE	BOE	Mon, Apr 4, 2011	18.68	18.87	18.62	18.73
1474	NYSE	BOE	Fri, Apr 1, 2011	18.63	18.73	18.63	18.73
1473	NYSE	BOE	Thu, Mar 31, 2011	18.80	18.86	18.58	18.58
1472	NYSE	BOE	Wed, Mar 30, 2011	18.84	18.89	18.80	18.89
1471	NYSE	BOE	Tue, Mar 29, 2011	18.75	18.85	18.74	18.80
1470	NYSE	BOE	Mon, Mar 28, 2011	18.78	18.86	18.66	18.78
1469	NYSE	BOE	Fri, Mar 25, 2011	18.59	18.82	18.52	18.70
1468	NYSE	BOE	Thu, Mar 24, 2011	18.51	18.59	18.41	18.58
1467	NYSE	BOE	Wed, Mar 23, 2011	18.28	18.50	18.26	18.45
1466	NYSE	BOE	Tue, Mar 22, 2011	18.42	18.50	18.33	18.35
1465	NYSE	BOE	Mon, Mar 21, 2011	18.27	18.46	18.24	18.45
1464	NYSE	BOE	Fri, Mar 18, 2011	18.17	18.37	18.12	18.13
1463	NYSE	BOE	Thu, Mar 17, 2011	18.08	18.28	18.05	18.06
1462	NYSE	BOE	Wed, Mar 16, 2011	18.30	18.30	17.89	17.94
1461	NYSE	BOE	Tue, Mar 15, 2011	18.19	18.36	17.91	18.36
1460	NYSE	BOE	Mon, Mar 14, 2011	18.66	18.66	18.45	18.57
1459	NYSE	BOE	Fri, Mar 11, 2011	18.65	18.72	18.60	18.72
1458	NYSE	BOE	Thu, Mar 10, 2011	18.83	18.83	18.66	18.70
1457	NYSE	BOE	Wed, Mar 9, 2011	18.85	18.97	18.76	18.90
1456	NYSE	BOE	Tue, Mar 8, 2011	18.87	18.96	18.85	18.95
1455	NYSE	BOE	Mon, Mar 7, 2011	19.01	19.07	18.84	18.89
1454	NYSE	BOE	Fri, Mar 4, 2011	18.90	18.96	18.85	18.94
1453	NYSE	BOE	Thu, Mar 3, 2011	18.82	19.05	18.81	18.97
1452	NYSE	BOE	Wed, Mar 2, 2011	18.74	18.90	18.70	18.76
1451	NYSE	BOE	Tue, Mar 1, 2011	18.80	18.85	18.72	18.83
1450	NYSE	BOE	Mon, Feb 28, 2011	18.95	18.97	18.70	18.79
1449	NYSE	BOE	Fri, Feb 25, 2011	18.55	18.89	18.55	18.77
1448	NYSE	BOE	Thu, Feb 24, 2011	18.46	18.62	18.44	18.51
1447	NYSE	BOE	Wed, Feb 23, 2011	18.62	18.69	18.44	18.53
1446	NYSE	BOE	Tue, Feb 22, 2011	18.75	18.75	18.44	18.51
1445	NYSE	BOE	Fri, Feb 18, 2011	18.79	18.84	18.76	18.81
1444	NYSE	BOE	Thu, Feb 17, 2011	18.77	18.91	18.69	18.83
1443	NYSE	BOE	Wed, Feb 16, 2011	18.68	18.85	18.67	18.83
1442	NYSE	BOE	Tue, Feb 15, 2011	18.61	18.77	18.50	18.66
1441	NYSE	BOE	Mon, Feb 14, 2011	18.67	18.90	18.63	18.72
1440	NYSE	BOE	Fri, Feb 11, 2011	18.61	18.67	18.38	18.67
1439	NYSE	BOE	Thu, Feb 10, 2011	19.20	19.31	19.15	19.21
1438	NYSE	BOE	Wed, Feb 9, 2011	19.16	19.32	19.14	19.25
1437	NYSE	BOE	Tue, Feb 8, 2011	19.16	19.24	19.13	19.23
1436	NYSE	BOE	Mon, Feb 7, 2011	19.20	19.24	19.12	19.16
1435	NYSE	BOE	Fri, Feb 4, 2011	19.12	19.17	19.08	19.11
1434	NYSE	BOE	Thu, Feb 3, 2011	19.16	19.18	19.05	19.18
1433	NYSE	BOE	Wed, Feb 2, 2011	18.98	19.18	18.98	19.18
1432	NYSE	BOE	Tue, Feb 1, 2011	18.66	18.99	18.65	18.98
1431	NYSE	BOE	Mon, Jan 31, 2011	18.55	18.66	18.50	18.64
1430	NYSE	BOE	Fri, Jan 28, 2011	18.72	18.82	18.42	18.49
1429	NYSE	BOE	Thu, Jan 27, 2011	18.86	18.87	18.65	18.68
1428	NYSE	BOE	Wed, Jan 26, 2011	18.80	18.89	18.78	18.78
1427	NYSE	BOE	Tue, Jan 25, 2011	18.77	18.92	18.77	18.87
1426	NYSE	BOE	Mon, Jan 24, 2011	18.78	18.97	18.75	18.88
1425	NYSE	BOE	Fri, Jan 21, 2011	18.77	18.88	18.77	18.78
1424	NYSE	BOE	Thu, Jan 20, 2011	18.72	18.76	18.60	18.75
1423	NYSE	BOE	Wed, Jan 19, 2011	18.74	18.76	18.67	18.75
1422	NYSE	BOE	Tue, Jan 18, 2011	18.90	18.92	18.70	18.74
1421	NYSE	BOE	Fri, Jan 14, 2011	18.91	18.91	18.80	18.90
1420	NYSE	BOE	Thu, Jan 13, 2011	18.85	18.91	18.70	18.89
1419	NYSE	BOE	Wed, Jan 12, 2011	18.83	18.95	18.76	18.83
1418	NYSE	BOE	Tue, Jan 11, 2011	18.86	18.90	18.71	18.85
1417	NYSE	BOE	Mon, Jan 10, 2011	18.80	18.88	18.70	18.86
1416	NYSE	BOE	Fri, Jan 7, 2011	18.68	18.86	18.60	18.86
1415	NYSE	BOE	Thu, Jan 6, 2011	18.87	18.90	18.68	18.72
1414	NYSE	BOE	Wed, Jan 5, 2011	18.67	18.87	18.48	18.87
1413	NYSE	BOE	Tue, Jan 4, 2011	18.81	18.82	18.64	18.76
1412	NYSE	BOE	Mon, Jan 3, 2011	18.44	18.79	18.44	18.76
1411	NYSE	BOE	Fri, Dec 31, 2010	18.14	18.40	18.14	18.35
1410	NYSE	BOE	Thu, Dec 30, 2010	18.13	18.28	18.12	18.19
1409	NYSE	BOE	Wed, Dec 29, 2010	18.18	18.22	18.10	18.20
1408	NYSE	BOE	Tue, Dec 28, 2010	18.12	18.22	18.06	18.09
1407	NYSE	BOE	Mon, Dec 27, 2010	18.13	18.20	18.10	18.18
1406	NYSE	BOE	Thu, Dec 23, 2010	18.21	18.27	18.08	18.11
1405	NYSE	BOE	Wed, Dec 22, 2010	17.98	18.26	17.98	18.23
1404	NYSE	BOE	Tue, Dec 21, 2010	17.89	18.06	17.89	18.05
1403	NYSE	BOE	Mon, Dec 20, 2010	17.89	18.07	17.85	17.91
1402	NYSE	BOE	Fri, Dec 17, 2010	17.80	18.12	17.80	17.82
1401	NYSE	BOE	Thu, Dec 16, 2010	17.75	18.18	17.75	18.18
1400	NYSE	BOE	Wed, Dec 15, 2010	17.86	18.04	17.60	17.85
1399	NYSE	BOE	Tue, Dec 14, 2010	17.95	18.15	17.93	17.94
1398	NYSE	BOE	Mon, Dec 13, 2010	18.43	18.43	17.93	17.97
1397	NYSE	BOE	Fri, Dec 10, 2010	18.51	18.57	18.25	18.30
1396	NYSE	BOE	Thu, Dec 9, 2010	18.70	18.77	18.17	18.41
1395	NYSE	BOE	Wed, Dec 8, 2010	18.58	18.70	18.41	18.64
1394	NYSE	BOE	Tue, Dec 7, 2010	18.71	18.74	18.59	18.69
1393	NYSE	BOE	Mon, Dec 6, 2010	18.36	18.63	18.30	18.57
1392	NYSE	BOE	Fri, Dec 3, 2010	18.29	18.48	18.27	18.36
1391	NYSE	BOE	Thu, Dec 2, 2010	18.43	18.61	18.35	18.42
1390	NYSE	BOE	Wed, Dec 1, 2010	18.48	18.65	18.39	18.55
1389	NYSE	BOE	Tue, Nov 30, 2010	18.30	18.40	18.23	18.35
1388	NYSE	BOE	Mon, Nov 29, 2010	18.27	18.40	17.96	18.40
1387	NYSE	BOE	Fri, Nov 26, 2010	18.23	18.33	18.16	18.32
1386	NYSE	BOE	Wed, Nov 24, 2010	17.95	18.30	17.95	18.30
1385	NYSE	BOE	Tue, Nov 23, 2010	17.93	17.98	17.75	17.95
1384	NYSE	BOE	Mon, Nov 22, 2010	18.15	18.29	17.61	18.02
1383	NYSE	BOE	Fri, Nov 19, 2010	18.36	18.36	18.08	18.15
1382	NYSE	BOE	Thu, Nov 18, 2010	18.31	18.50	18.27	18.30
1381	NYSE	BOE	Wed, Nov 17, 2010	18.00	18.32	17.99	18.10
1380	NYSE	BOE	Tue, Nov 16, 2010	18.51	18.52	17.93	18.12
1379	NYSE	BOE	Mon, Nov 15, 2010	18.67	18.68	18.50	18.63
1378	NYSE	BOE	Fri, Nov 12, 2010	18.70	18.83	18.44	18.50
1377	NYSE	BOE	Thu, Nov 11, 2010	18.49	18.85	18.44	18.81
1376	NYSE	BOE	Wed, Nov 10, 2010	18.53	18.73	18.49	18.66
1375	NYSE	BOE	Tue, Nov 9, 2010	19.46	19.51	19.25	19.27
1374	NYSE	BOE	Mon, Nov 8, 2010	19.50	19.55	19.36	19.53
1373	NYSE	BOE	Fri, Nov 5, 2010	19.50	19.65	19.50	19.64
1372	NYSE	BOE	Thu, Nov 4, 2010	19.31	19.50	19.30	19.50
1371	NYSE	BOE	Wed, Nov 3, 2010	19.31	19.34	19.12	19.23
1370	NYSE	BOE	Tue, Nov 2, 2010	19.24	19.30	19.16	19.22
1369	NYSE	BOE	Mon, Nov 1, 2010	19.14	19.24	18.96	19.12
1368	NYSE	BOE	Fri, Oct 29, 2010	18.90	19.14	18.85	19.06
1367	NYSE	BOE	Thu, Oct 28, 2010	19.15	19.21	18.91	18.98
1366	NYSE	BOE	Wed, Oct 27, 2010	18.92	19.15	18.92	19.15
1365	NYSE	BOE	Tue, Oct 26, 2010	19.00	19.14	18.98	19.07
1364	NYSE	BOE	Mon, Oct 25, 2010	18.96	19.25	18.96	19.01
1363	NYSE	BOE	Fri, Oct 22, 2010	19.02	19.07	18.85	18.95
1362	NYSE	BOE	Thu, Oct 21, 2010	18.96	19.08	18.91	19.00
1361	NYSE	BOE	Wed, Oct 20, 2010	18.72	19.00	18.71	18.87
1360	NYSE	BOE	Tue, Oct 19, 2010	18.68	18.86	18.61	18.76
1359	NYSE	BOE	Mon, Oct 18, 2010	18.67	18.90	18.67	18.75
1358	NYSE	BOE	Fri, Oct 15, 2010	18.87	18.93	18.67	18.79
1357	NYSE	BOE	Thu, Oct 14, 2010	19.00	19.01	18.69	18.87
1356	NYSE	BOE	Wed, Oct 13, 2010	19.20	19.20	19.02	19.09
1355	NYSE	BOE	Tue, Oct 12, 2010	18.87	19.06	18.84	19.06
1354	NYSE	BOE	Mon, Oct 11, 2010	18.85	19.00	18.73	19.00
1353	NYSE	BOE	Fri, Oct 8, 2010	18.68	18.90	18.62	18.90
1352	NYSE	BOE	Thu, Oct 7, 2010	18.72	18.75	18.58	18.70
1351	NYSE	BOE	Wed, Oct 6, 2010	18.68	18.72	18.61	18.71
1350	NYSE	BOE	Tue, Oct 5, 2010	18.65	18.72	18.63	18.72
1349	NYSE	BOE	Mon, Oct 4, 2010	18.49	18.60	18.30	18.59
1348	NYSE	BOE	Fri, Oct 1, 2010	18.50	18.64	18.45	18.59
1347	NYSE	BOE	Thu, Sep 30, 2010	18.36	18.46	18.33	18.44
1346	NYSE	BOE	Wed, Sep 29, 2010	18.28	18.46	18.22	18.30
1345	NYSE	BOE	Tue, Sep 28, 2010	18.43	18.46	18.18	18.32
1344	NYSE	BOE	Mon, Sep 27, 2010	18.38	18.40	18.27	18.35
1343	NYSE	BOE	Fri, Sep 24, 2010	18.23	18.37	18.22	18.32
1342	NYSE	BOE	Thu, Sep 23, 2010	18.15	18.31	17.91	18.00
1341	NYSE	BOE	Wed, Sep 22, 2010	18.32	18.39	18.12	18.27
1340	NYSE	BOE	Tue, Sep 21, 2010	18.32	18.39	18.05	18.30
1339	NYSE	BOE	Mon, Sep 20, 2010	18.14	18.37	18.06	18.35
1338	NYSE	BOE	Fri, Sep 17, 2010	18.07	18.13	17.90	18.02
1337	NYSE	BOE	Thu, Sep 16, 2010	17.84	18.08	17.14	17.93
1336	NYSE	BOE	Wed, Sep 15, 2010	17.97	18.08	17.93	17.99
1335	NYSE	BOE	Tue, Sep 14, 2010	17.98	18.10	17.90	17.97
1334	NYSE	BOE	Mon, Sep 13, 2010	17.97	18.00	17.93	17.96
1333	NYSE	BOE	Fri, Sep 10, 2010	17.91	17.97	17.83	17.94
1332	NYSE	BOE	Thu, Sep 9, 2010	17.70	17.91	17.70	17.80
1331	NYSE	BOE	Wed, Sep 8, 2010	17.60	17.75	17.52	17.70
1330	NYSE	BOE	Tue, Sep 7, 2010	17.65	17.68	17.51	17.60
1329	NYSE	BOE	Fri, Sep 3, 2010	17.66	17.74	17.57	17.65
1328	NYSE	BOE	Thu, Sep 2, 2010	17.39	17.47	17.32	17.46
1327	NYSE	BOE	Wed, Sep 1, 2010	17.26	17.39	17.15	17.34
1326	NYSE	BOE	Tue, Aug 31, 2010	16.97	17.05	16.84	17.01
1325	NYSE	BOE	Mon, Aug 30, 2010	16.84	16.99	16.81	16.85
1324	NYSE	BOE	Fri, Aug 27, 2010	16.93	17.03	16.74	16.88
1323	NYSE	BOE	Thu, Aug 26, 2010	16.90	17.06	16.72	16.90
1322	NYSE	BOE	Wed, Aug 25, 2010	16.62	16.90	16.53	16.89
1321	NYSE	BOE	Tue, Aug 24, 2010	16.84	16.94	16.70	16.70
1320	NYSE	BOE	Mon, Aug 23, 2010	17.24	17.35	16.95	16.99
1319	NYSE	BOE	Fri, Aug 20, 2010	16.85	17.19	16.76	17.10
1318	NYSE	BOE	Thu, Aug 19, 2010	17.15	17.20	16.80	16.87
1317	NYSE	BOE	Wed, Aug 18, 2010	17.49	17.49	17.25	17.25
1316	NYSE	BOE	Tue, Aug 17, 2010	17.51	17.74	17.34	17.41
1315	NYSE	BOE	Mon, Aug 16, 2010	17.40	17.52	17.29	17.50
1314	NYSE	BOE	Fri, Aug 13, 2010	17.37	17.54	17.35	17.45
1313	NYSE	BOE	Thu, Aug 12, 2010	17.43	17.64	17.24	17.40
1312	NYSE	BOE	Wed, Aug 11, 2010	18.45	18.47	18.16	18.17
1311	NYSE	BOE	Tue, Aug 10, 2010	18.69	18.76	18.53	18.69
1310	NYSE	BOE	Mon, Aug 9, 2010	18.55	18.75	18.45	18.75
1309	NYSE	BOE	Fri, Aug 6, 2010	18.38	18.47	18.30	18.43
1308	NYSE	BOE	Thu, Aug 5, 2010	18.38	18.45	18.31	18.43
1307	NYSE	BOE	Wed, Aug 4, 2010	18.39	18.52	18.37	18.41
1306	NYSE	BOE	Tue, Aug 3, 2010	18.24	18.35	18.17	18.30
1305	NYSE	BOE	Mon, Aug 2, 2010	18.22	18.29	18.11	18.20
1304	NYSE	BOE	Fri, Jul 30, 2010	17.79	17.97	17.73	17.92
1303	NYSE	BOE	Thu, Jul 29, 2010	17.96	18.00	17.65	17.86
1302	NYSE	BOE	Wed, Jul 28, 2010	17.80	17.88	17.71	17.81
1301	NYSE	BOE	Tue, Jul 27, 2010	17.85	17.85	17.66	17.77
1300	NYSE	BOE	Mon, Jul 26, 2010	17.47	17.76	16.05	17.76
1299	NYSE	BOE	Fri, Jul 23, 2010	17.22	17.45	17.18	17.38
1298	NYSE	BOE	Thu, Jul 22, 2010	17.36	17.50	17.18	17.18
1297	NYSE	BOE	Wed, Jul 21, 2010	17.16	17.22	17.06	17.17
1296	NYSE	BOE	Tue, Jul 20, 2010	16.89	17.17	16.85	17.14
1295	NYSE	BOE	Mon, Jul 19, 2010	17.09	17.11	16.93	17.01
1294	NYSE	BOE	Fri, Jul 16, 2010	17.12	17.14	16.90	16.97
1293	NYSE	BOE	Thu, Jul 15, 2010	17.04	17.13	16.92	17.09
1292	NYSE	BOE	Wed, Jul 14, 2010	17.02	17.11	16.88	17.02
1291	NYSE	BOE	Tue, Jul 13, 2010	16.77	17.02	16.76	16.96
1290	NYSE	BOE	Mon, Jul 12, 2010	16.66	16.69	16.48	16.64
1289	NYSE	BOE	Fri, Jul 9, 2010	16.30	16.57	16.24	16.57
1288	NYSE	BOE	Thu, Jul 8, 2010	16.23	16.29	16.00	16.24
1287	NYSE	BOE	Wed, Jul 7, 2010	15.65	16.13	15.65	16.12
1286	NYSE	BOE	Tue, Jul 6, 2010	16.01	16.01	15.48	15.60
1285	NYSE	BOE	Fri, Jul 2, 2010	15.76	15.76	15.44	15.59
1284	NYSE	BOE	Thu, Jul 1, 2010	16.18	16.18	15.56	15.76
1283	NYSE	BOE	Wed, Jun 30, 2010	16.46	16.52	16.02	16.07
1282	NYSE	BOE	Tue, Jun 29, 2010	16.63	16.63	16.29	16.37
1281	NYSE	BOE	Mon, Jun 28, 2010	16.86	17.10	16.85	16.94
1280	NYSE	BOE	Fri, Jun 25, 2010	16.74	16.98	16.70	16.98
1279	NYSE	BOE	Thu, Jun 24, 2010	17.01	17.02	16.79	16.79
1278	NYSE	BOE	Wed, Jun 23, 2010	17.07	17.20	16.92	17.03
1277	NYSE	BOE	Tue, Jun 22, 2010	17.21	17.36	17.01	17.06
1276	NYSE	BOE	Mon, Jun 21, 2010	17.46	17.46	17.20	17.21
1275	NYSE	BOE	Fri, Jun 18, 2010	17.06	17.24	17.06	17.22
1274	NYSE	BOE	Thu, Jun 17, 2010	17.26	17.33	17.04	17.13
1273	NYSE	BOE	Wed, Jun 16, 2010	17.09	17.32	17.08	17.25
1272	NYSE	BOE	Tue, Jun 15, 2010	16.91	17.23	16.90	17.23
1271	NYSE	BOE	Mon, Jun 14, 2010	16.96	17.02	16.82	16.88
1270	NYSE	BOE	Fri, Jun 11, 2010	16.74	16.83	16.60	16.76
1269	NYSE	BOE	Thu, Jun 10, 2010	16.34	16.76	16.34	16.76
1268	NYSE	BOE	Wed, Jun 9, 2010	16.27	16.50	16.11	16.14
1267	NYSE	BOE	Tue, Jun 8, 2010	16.26	16.43	15.93	16.20
1266	NYSE	BOE	Mon, Jun 7, 2010	16.52	16.72	16.31	16.34
1265	NYSE	BOE	Fri, Jun 4, 2010	16.78	16.91	16.38	16.40
1264	NYSE	BOE	Thu, Jun 3, 2010	17.08	17.23	17.00	17.21
1263	NYSE	BOE	Wed, Jun 2, 2010	16.90	17.04	16.65	17.00
1262	NYSE	BOE	Tue, Jun 1, 2010	16.63	16.90	16.49	16.82
1261	NYSE	BOE	Fri, May 28, 2010	17.13	17.18	16.61	16.89
1260	NYSE	BOE	Thu, May 27, 2010	16.38	16.90	16.35	16.90
1259	NYSE	BOE	Wed, May 26, 2010	16.16	16.41	15.95	16.06
1258	NYSE	BOE	Tue, May 25, 2010	15.36	16.01	15.31	16.00
1257	NYSE	BOE	Mon, May 24, 2010	15.98	16.18	15.83	16.00
1256	NYSE	BOE	Fri, May 21, 2010	15.41	16.26	15.21	16.00
1255	NYSE	BOE	Thu, May 20, 2010	16.04	16.11	15.71	15.87
1254	NYSE	BOE	Wed, May 19, 2010	16.69	16.74	16.25	16.55
1253	NYSE	BOE	Tue, May 18, 2010	17.19	17.38	16.68	16.84
1252	NYSE	BOE	Mon, May 17, 2010	17.45	17.46	16.59	17.11
1251	NYSE	BOE	Fri, May 14, 2010	18.45	18.45	17.50	17.57
1250	NYSE	BOE	Thu, May 13, 2010	18.50	18.69	18.39	18.44
1249	NYSE	BOE	Wed, May 12, 2010	18.63	18.75	18.36	18.53
1248	NYSE	BOE	Tue, May 11, 2010	18.75	19.53	18.75	19.18
1247	NYSE	BOE	Mon, May 10, 2010	18.14	19.25	18.10	19.21
1246	NYSE	BOE	Fri, May 7, 2010	17.65	17.75	17.13	17.44
1245	NYSE	BOE	Thu, May 6, 2010	19.34	19.56	7.59	17.36
1244	NYSE	BOE	Wed, May 5, 2010	19.90	19.90	19.42	19.57
1243	NYSE	BOE	Tue, May 4, 2010	19.96	20.12	19.87	19.97
1242	NYSE	BOE	Mon, May 3, 2010	20.02	20.35	20.00	20.17
1241	NYSE	BOE	Fri, Apr 30, 2010	20.27	20.35	19.74	20.00
1240	NYSE	BOE	Thu, Apr 29, 2010	20.09	20.41	20.08	20.36
1239	NYSE	BOE	Wed, Apr 28, 2010	20.03	20.10	19.85	20.05
1238	NYSE	BOE	Tue, Apr 27, 2010	20.34	20.34	19.82	19.84
1237	NYSE	BOE	Mon, Apr 26, 2010	20.27	20.46	20.25	20.33
1236	NYSE	BOE	Fri, Apr 23, 2010	20.25	20.31	20.14	20.31
1235	NYSE	BOE	Thu, Apr 22, 2010	20.18	20.28	20.01	20.22
1234	NYSE	BOE	Wed, Apr 21, 2010	20.17	20.38	20.15	20.18
1233	NYSE	BOE	Tue, Apr 20, 2010	20.11	20.27	20.10	20.20
1232	NYSE	BOE	Mon, Apr 19, 2010	20.03	20.16	19.84	20.11
1231	NYSE	BOE	Fri, Apr 16, 2010	20.30	20.35	19.87	20.01
1230	NYSE	BOE	Thu, Apr 15, 2010	20.39	20.45	20.32	20.37
1229	NYSE	BOE	Wed, Apr 14, 2010	20.24	20.50	20.20	20.50
1228	NYSE	BOE	Tue, Apr 13, 2010	20.19	20.33	20.18	20.19
1227	NYSE	BOE	Mon, Apr 12, 2010	19.95	20.20	19.95	20.17
1226	NYSE	BOE	Fri, Apr 9, 2010	19.89	20.06	19.89	20.02
1225	NYSE	BOE	Thu, Apr 8, 2010	19.86	19.95	19.68	19.89
1224	NYSE	BOE	Wed, Apr 7, 2010	20.09	20.10	19.78	19.88
1223	NYSE	BOE	Tue, Apr 6, 2010	20.03	20.08	19.88	19.99
1222	NYSE	BOE	Mon, Apr 5, 2010	20.25	20.25	19.98	20.14
1221	NYSE	BOE	Thu, Apr 1, 2010	19.73	20.25	19.73	20.25
1220	NYSE	BOE	Wed, Mar 31, 2010	19.62	19.88	19.54	19.61
1219	NYSE	BOE	Tue, Mar 30, 2010	19.73	19.77	19.48	19.61
1218	NYSE	BOE	Mon, Mar 29, 2010	19.99	20.09	19.42	19.60
1217	NYSE	BOE	Fri, Mar 26, 2010	20.04	20.05	19.83	19.96
1216	NYSE	BOE	Thu, Mar 25, 2010	19.99	20.09	19.86	19.90
1215	NYSE	BOE	Wed, Mar 24, 2010	19.76	19.91	19.70	19.86
1214	NYSE	BOE	Tue, Mar 23, 2010	19.68	19.92	19.57	19.87
1213	NYSE	BOE	Mon, Mar 22, 2010	19.33	19.58	19.29	19.55
1212	NYSE	BOE	Fri, Mar 19, 2010	19.88	19.96	19.50	19.50
1211	NYSE	BOE	Thu, Mar 18, 2010	19.80	19.89	19.68	19.88
1210	NYSE	BOE	Wed, Mar 17, 2010	19.50	19.82	19.50	19.74
1209	NYSE	BOE	Tue, Mar 16, 2010	19.40	19.49	19.32	19.48
1208	NYSE	BOE	Mon, Mar 15, 2010	19.20	19.41	19.17	19.27
1207	NYSE	BOE	Fri, Mar 12, 2010	19.36	19.36	19.15	19.21
1206	NYSE	BOE	Thu, Mar 11, 2010	18.93	19.39	18.93	19.30
1205	NYSE	BOE	Wed, Mar 10, 2010	19.29	19.39	19.16	19.28
1204	NYSE	BOE	Tue, Mar 9, 2010	19.08	19.30	19.08	19.25
1203	NYSE	BOE	Mon, Mar 8, 2010	19.36	19.43	19.18	19.25
1202	NYSE	BOE	Fri, Mar 5, 2010	19.14	19.50	19.14	19.44
1201	NYSE	BOE	Thu, Mar 4, 2010	19.01	19.20	19.00	19.20
1200	NYSE	BOE	Wed, Mar 3, 2010	19.27	19.29	19.04	19.04
1199	NYSE	BOE	Tue, Mar 2, 2010	19.20	19.27	19.10	19.26
1198	NYSE	BOE	Mon, Mar 1, 2010	19.21	19.36	19.14	19.14
1197	NYSE	BOE	Fri, Feb 26, 2010	19.26	19.31	19.05	19.17
1196	NYSE	BOE	Thu, Feb 25, 2010	18.90	19.09	18.72	19.08
1195	NYSE	BOE	Wed, Feb 24, 2010	18.87	19.04	18.83	19.03
1194	NYSE	BOE	Tue, Feb 23, 2010	18.83	18.91	18.60	18.85
1193	NYSE	BOE	Mon, Feb 22, 2010	18.72	18.84	18.58	18.78
1192	NYSE	BOE	Fri, Feb 19, 2010	18.50	18.69	18.48	18.54
1191	NYSE	BOE	Thu, Feb 18, 2010	18.60	18.98	18.37	18.65
1190	NYSE	BOE	Wed, Feb 17, 2010	18.48	18.62	18.42	18.53
1189	NYSE	BOE	Tue, Feb 16, 2010	18.42	18.49	18.25	18.34
1188	NYSE	BOE	Fri, Feb 12, 2010	18.35	18.36	17.71	18.20
1187	NYSE	BOE	Thu, Feb 11, 2010	18.75	18.90	18.57	18.64
1186	NYSE	BOE	Wed, Feb 10, 2010	18.91	19.00	18.59	18.63
1185	NYSE	BOE	Tue, Feb 9, 2010	19.45	19.68	19.27	19.47
1184	NYSE	BOE	Mon, Feb 8, 2010	19.25	19.50	19.03	19.33
1183	NYSE	BOE	Fri, Feb 5, 2010	19.49	19.49	18.72	19.20
1182	NYSE	BOE	Thu, Feb 4, 2010	19.35	19.74	19.34	19.45
1181	NYSE	BOE	Wed, Feb 3, 2010	19.89	19.98	19.71	19.86
1180	NYSE	BOE	Tue, Feb 2, 2010	19.50	19.85	19.45	19.85
1179	NYSE	BOE	Mon, Feb 1, 2010	19.12	19.37	19.07	19.35
1178	NYSE	BOE	Fri, Jan 29, 2010	19.24	19.24	18.80	18.93
1177	NYSE	BOE	Thu, Jan 28, 2010	19.21	19.24	18.77	18.97
1176	NYSE	BOE	Wed, Jan 27, 2010	19.29	19.37	18.88	19.04
1175	NYSE	BOE	Tue, Jan 26, 2010	19.20	19.51	19.16	19.16
1174	NYSE	BOE	Mon, Jan 25, 2010	19.69	19.69	19.01	19.21
1173	NYSE	BOE	Fri, Jan 22, 2010	20.11	20.11	19.30	19.43
1172	NYSE	BOE	Thu, Jan 21, 2010	20.16	20.25	19.88	20.05
1171	NYSE	BOE	Wed, Jan 20, 2010	20.24	20.24	19.75	20.07
1170	NYSE	BOE	Tue, Jan 19, 2010	19.99	20.26	19.99	20.17
1169	NYSE	BOE	Fri, Jan 15, 2010	20.47	20.47	19.92	20.12
1168	NYSE	BOE	Thu, Jan 14, 2010	20.40	20.51	20.31	20.40
1167	NYSE	BOE	Wed, Jan 13, 2010	20.17	20.40	20.17	20.40
1166	NYSE	BOE	Tue, Jan 12, 2010	20.27	20.27	20.03	20.19
1165	NYSE	BOE	Mon, Jan 11, 2010	20.26	20.37	20.16	20.25
1164	NYSE	BOE	Fri, Jan 8, 2010	19.99	20.01	19.87	20.00
1163	NYSE	BOE	Thu, Jan 7, 2010	19.99	20.06	19.84	19.99
1162	NYSE	BOE	Wed, Jan 6, 2010	19.78	19.99	19.69	19.98
1161	NYSE	BOE	Tue, Jan 5, 2010	19.26	19.70	19.23	19.70
1160	NYSE	BOE	Mon, Jan 4, 2010	18.89	19.19	18.89	19.19
1159	NYSE	BOE	Thu, Dec 31, 2009	18.97	19.05	18.88	18.89
1158	NYSE	BOE	Wed, Dec 30, 2009	18.94	19.08	18.89	19.08
1157	NYSE	BOE	Tue, Dec 29, 2009	19.07	19.07	18.90	18.92
1156	NYSE	BOE	Mon, Dec 28, 2009	19.11	19.19	18.87	18.97
1155	NYSE	BOE	Thu, Dec 24, 2009	19.00	19.16	18.95	19.13
1154	NYSE	BOE	Wed, Dec 23, 2009	18.88	19.00	18.77	19.00
1153	NYSE	BOE	Tue, Dec 22, 2009	18.77	18.82	18.65	18.79
1152	NYSE	BOE	Mon, Dec 21, 2009	18.88	18.95	18.76	18.77
1151	NYSE	BOE	Fri, Dec 18, 2009	18.99	19.00	18.66	18.83
1150	NYSE	BOE	Thu, Dec 17, 2009	18.79	19.07	18.79	18.86
1149	NYSE	BOE	Wed, Dec 16, 2009	19.06	19.37	19.06	19.18
1148	NYSE	BOE	Tue, Dec 15, 2009	18.97	19.08	18.85	19.05
1147	NYSE	BOE	Mon, Dec 14, 2009	18.84	18.99	18.84	18.96
1146	NYSE	BOE	Fri, Dec 11, 2009	18.84	18.84	18.67	18.75
1145	NYSE	BOE	Thu, Dec 10, 2009	18.71	18.77	18.60	18.75
1144	NYSE	BOE	Wed, Dec 9, 2009	18.52	18.68	18.48	18.57
1143	NYSE	BOE	Tue, Dec 8, 2009	18.60	18.78	18.51	18.70
1142	NYSE	BOE	Mon, Dec 7, 2009	18.95	18.95	18.70	18.76
1141	NYSE	BOE	Fri, Dec 4, 2009	19.07	19.07	18.73	18.79
1140	NYSE	BOE	Thu, Dec 3, 2009	18.79	18.94	18.73	18.78
1139	NYSE	BOE	Wed, Dec 2, 2009	18.77	18.94	18.72	18.82
1138	NYSE	BOE	Tue, Dec 1, 2009	18.82	18.92	18.70	18.77
1137	NYSE	BOE	Mon, Nov 30, 2009	19.01	19.09	18.67	18.75
1136	NYSE	BOE	Fri, Nov 27, 2009	18.71	18.91	18.54	18.86
1135	NYSE	BOE	Wed, Nov 25, 2009	18.87	19.00	18.87	18.95
1134	NYSE	BOE	Tue, Nov 24, 2009	18.68	19.01	18.48	18.87
1133	NYSE	BOE	Mon, Nov 23, 2009	18.55	18.79	18.48	18.59
1132	NYSE	BOE	Fri, Nov 20, 2009	18.65	18.65	18.19	18.39
1131	NYSE	BOE	Thu, Nov 19, 2009	18.81	18.81	18.48	18.63
1130	NYSE	BOE	Wed, Nov 18, 2009	18.98	18.98	18.73	18.89
1129	NYSE	BOE	Tue, Nov 17, 2009	18.68	18.89	18.62	18.88
1128	NYSE	BOE	Mon, Nov 16, 2009	18.65	18.77	18.61	18.77
1127	NYSE	BOE	Fri, Nov 13, 2009	18.81	18.82	18.31	18.40
1126	NYSE	BOE	Thu, Nov 12, 2009	19.27	19.38	18.50	18.57
1125	NYSE	BOE	Wed, Nov 11, 2009	19.92	19.99	19.41	19.43
1124	NYSE	BOE	Tue, Nov 10, 2009	19.90	20.06	19.23	19.96
1123	NYSE	BOE	Mon, Nov 9, 2009	20.03	20.65	20.03	20.56
1122	NYSE	BOE	Fri, Nov 6, 2009	19.82	20.04	19.72	20.03
1121	NYSE	BOE	Thu, Nov 5, 2009	19.69	19.96	19.56	19.91
1120	NYSE	BOE	Wed, Nov 4, 2009	19.13	19.59	19.11	19.45
1119	NYSE	BOE	Tue, Nov 3, 2009	18.58	18.81	18.38	18.81
1118	NYSE	BOE	Mon, Nov 2, 2009	18.45	18.73	18.25	18.64
1117	NYSE	BOE	Fri, Oct 30, 2009	19.19	19.44	18.13	18.40
1116	NYSE	BOE	Thu, Oct 29, 2009	19.21	19.31	19.07	19.23
1115	NYSE	BOE	Wed, Oct 28, 2009	19.74	19.74	18.95	18.95
1114	NYSE	BOE	Tue, Oct 27, 2009	19.90	19.95	19.70	19.74
1113	NYSE	BOE	Mon, Oct 26, 2009	19.88	20.15	19.75	19.98
1112	NYSE	BOE	Fri, Oct 23, 2009	20.15	20.22	19.83	19.95
1111	NYSE	BOE	Thu, Oct 22, 2009	19.89	20.14	19.79	20.00
1110	NYSE	BOE	Wed, Oct 21, 2009	20.14	20.55	19.78	19.78
1109	NYSE	BOE	Tue, Oct 20, 2009	19.96	20.11	19.52	19.91
1108	NYSE	BOE	Mon, Oct 19, 2009	19.62	20.00	19.61	19.85
1107	NYSE	BOE	Fri, Oct 16, 2009	19.27	19.62	19.22	19.62
1106	NYSE	BOE	Thu, Oct 15, 2009	19.20	19.34	19.12	19.34
1105	NYSE	BOE	Wed, Oct 14, 2009	19.17	19.36	19.17	19.27
1104	NYSE	BOE	Tue, Oct 13, 2009	19.13	19.22	18.96	19.16
1103	NYSE	BOE	Mon, Oct 12, 2009	19.43	19.69	19.11	19.31
1102	NYSE	BOE	Fri, Oct 9, 2009	18.96	19.47	18.96	19.43
1101	NYSE	BOE	Thu, Oct 8, 2009	19.12	19.14	18.83	19.05
1100	NYSE	BOE	Wed, Oct 7, 2009	18.69	19.02	18.67	18.99
1099	NYSE	BOE	Tue, Oct 6, 2009	18.48	18.75	18.42	18.67
1098	NYSE	BOE	Mon, Oct 5, 2009	18.40	18.54	18.22	18.46
1097	NYSE	BOE	Fri, Oct 2, 2009	18.23	18.59	18.00	18.46
1096	NYSE	BOE	Thu, Oct 1, 2009	18.75	19.09	18.60	18.69
1095	NYSE	BOE	Wed, Sep 30, 2009	19.06	19.29	18.94	19.07
1094	NYSE	BOE	Tue, Sep 29, 2009	19.01	19.06	18.75	18.99
1093	NYSE	BOE	Mon, Sep 28, 2009	18.75	18.92	18.72	18.90
1092	NYSE	BOE	Fri, Sep 25, 2009	18.55	18.65	18.39	18.58
1091	NYSE	BOE	Thu, Sep 24, 2009	18.89	19.49	18.52	18.59
1090	NYSE	BOE	Wed, Sep 23, 2009	19.20	19.52	18.98	19.17
1089	NYSE	BOE	Tue, Sep 22, 2009	18.94	19.03	18.68	18.92
1088	NYSE	BOE	Mon, Sep 21, 2009	19.07	19.13	18.90	18.93
1087	NYSE	BOE	Fri, Sep 18, 2009	19.02	19.33	19.00	19.02
1086	NYSE	BOE	Thu, Sep 17, 2009	18.96	19.16	18.81	19.02
1085	NYSE	BOE	Wed, Sep 16, 2009	18.72	19.16	18.72	18.94
1084	NYSE	BOE	Tue, Sep 15, 2009	18.49	18.64	18.36	18.64
1083	NYSE	BOE	Mon, Sep 14, 2009	18.58	18.60	18.33	18.35
1082	NYSE	BOE	Fri, Sep 11, 2009	18.78	18.91	18.66	18.67
1081	NYSE	BOE	Thu, Sep 10, 2009	18.42	18.84	18.40	18.77
1080	NYSE	BOE	Wed, Sep 9, 2009	18.29	18.61	18.28	18.55
1079	NYSE	BOE	Tue, Sep 8, 2009	18.23	18.37	18.16	18.37
1078	NYSE	BOE	Fri, Sep 4, 2009	17.75	18.25	17.73	18.25
1077	NYSE	BOE	Thu, Sep 3, 2009	17.51	17.94	17.44	17.89
1076	NYSE	BOE	Wed, Sep 2, 2009	17.33	17.69	17.33	17.65
1075	NYSE	BOE	Tue, Sep 1, 2009	17.40	17.80	17.40	17.65
1074	NYSE	BOE	Mon, Aug 31, 2009	17.75	17.92	17.55	17.65
1073	NYSE	BOE	Fri, Aug 28, 2009	17.68	17.88	17.61	17.78
1072	NYSE	BOE	Thu, Aug 27, 2009	17.70	17.89	17.57	17.81
1071	NYSE	BOE	Wed, Aug 26, 2009	17.92	18.00	17.76	17.79
1070	NYSE	BOE	Tue, Aug 25, 2009	17.70	17.97	17.43	17.82
1069	NYSE	BOE	Mon, Aug 24, 2009	17.96	18.22	17.48	17.58
1068	NYSE	BOE	Fri, Aug 21, 2009	17.72	17.95	17.67	17.92
1067	NYSE	BOE	Thu, Aug 20, 2009	17.00	17.53	16.97	17.53
1066	NYSE	BOE	Wed, Aug 19, 2009	16.57	17.10	16.44	17.10
1065	NYSE	BOE	Tue, Aug 18, 2009	16.85	17.03	16.60	16.89
1064	NYSE	BOE	Mon, Aug 17, 2009	17.24	17.24	16.81	16.98
1063	NYSE	BOE	Fri, Aug 14, 2009	17.79	17.80	17.35	17.58
1062	NYSE	BOE	Thu, Aug 13, 2009	17.81	17.92	17.66	17.77
1061	NYSE	BOE	Wed, Aug 12, 2009	17.81	17.85	17.58	17.80
1060	NYSE	BOE	Tue, Aug 11, 2009	18.65	18.79	18.36	18.48
1059	NYSE	BOE	Mon, Aug 10, 2009	18.69	18.79	18.52	18.79
1058	NYSE	BOE	Fri, Aug 7, 2009	18.16	18.70	18.16	18.70
1057	NYSE	BOE	Thu, Aug 6, 2009	18.19	18.33	18.02	18.27
1056	NYSE	BOE	Wed, Aug 5, 2009	17.64	18.40	17.62	18.20
1055	NYSE	BOE	Tue, Aug 4, 2009	17.55	18.03	17.40	18.03
1054	NYSE	BOE	Mon, Aug 3, 2009	18.50	18.51	17.16	17.80
1053	NYSE	BOE	Fri, Jul 31, 2009	17.35	17.75	17.35	17.53
1052	NYSE	BOE	Thu, Jul 30, 2009	17.72	18.09	17.46	17.62
1051	NYSE	BOE	Wed, Jul 29, 2009	18.49	18.49	17.12	17.72
1050	NYSE	BOE	Tue, Jul 28, 2009	18.56	18.65	18.26	18.47
1049	NYSE	BOE	Mon, Jul 27, 2009	18.21	18.89	18.21	18.67
1048	NYSE	BOE	Fri, Jul 24, 2009	18.05	18.33	18.05	18.30
1047	NYSE	BOE	Thu, Jul 23, 2009	17.65	18.29	17.65	18.29
1046	NYSE	BOE	Wed, Jul 22, 2009	17.47	17.55	17.38	17.52
1045	NYSE	BOE	Tue, Jul 21, 2009	18.07	18.14	17.30	17.47
1044	NYSE	BOE	Mon, Jul 20, 2009	17.30	18.00	17.30	17.99
1043	NYSE	BOE	Fri, Jul 17, 2009	17.22	17.23	16.97	17.19
1042	NYSE	BOE	Thu, Jul 16, 2009	16.74	17.15	16.74	17.09
1041	NYSE	BOE	Wed, Jul 15, 2009	16.11	17.05	16.11	16.66
1040	NYSE	BOE	Tue, Jul 14, 2009	15.84	16.29	15.84	15.97
1039	NYSE	BOE	Mon, Jul 13, 2009	15.69	15.96	15.67	15.84
1038	NYSE	BOE	Fri, Jul 10, 2009	15.77	15.77	15.07	15.62
1037	NYSE	BOE	Thu, Jul 9, 2009	15.78	15.96	15.68	15.79
1036	NYSE	BOE	Wed, Jul 8, 2009	16.21	16.25	15.70	15.81
1035	NYSE	BOE	Tue, Jul 7, 2009	16.51	16.60	16.11	16.11
1034	NYSE	BOE	Mon, Jul 6, 2009	16.65	16.79	16.47	16.64
1033	NYSE	BOE	Thu, Jul 2, 2009	16.77	17.20	16.68	16.97
1032	NYSE	BOE	Wed, Jul 1, 2009	16.84	17.25	16.84	17.10
1031	NYSE	BOE	Tue, Jun 30, 2009	16.79	16.94	16.43	16.91
1030	NYSE	BOE	Mon, Jun 29, 2009	16.47	16.78	16.45	16.75
1029	NYSE	BOE	Fri, Jun 26, 2009	16.26	16.64	16.25	16.55
1028	NYSE	BOE	Thu, Jun 25, 2009	15.86	16.42	15.85	16.33
1027	NYSE	BOE	Wed, Jun 24, 2009	15.73	16.21	15.73	16.07
1026	NYSE	BOE	Tue, Jun 23, 2009	15.65	15.86	15.38	15.86
1025	NYSE	BOE	Mon, Jun 22, 2009	16.41	16.41	15.21	15.51
1024	NYSE	BOE	Fri, Jun 19, 2009	16.24	16.41	16.24	16.41
1023	NYSE	BOE	Thu, Jun 18, 2009	16.50	16.64	15.83	16.26
1022	NYSE	BOE	Wed, Jun 17, 2009	16.61	16.78	16.51	16.54
1021	NYSE	BOE	Tue, Jun 16, 2009	16.89	17.00	16.57	16.75
1020	NYSE	BOE	Mon, Jun 15, 2009	17.25	17.33	16.85	16.87
1019	NYSE	BOE	Fri, Jun 12, 2009	17.41	17.58	17.28	17.30
1018	NYSE	BOE	Thu, Jun 11, 2009	17.26	17.60	17.26	17.46
1017	NYSE	BOE	Wed, Jun 10, 2009	17.54	17.74	17.23	17.35
1016	NYSE	BOE	Tue, Jun 9, 2009	17.57	17.71	17.43	17.52
1015	NYSE	BOE	Mon, Jun 8, 2009	17.51	18.02	17.40	17.66
1014	NYSE	BOE	Fri, Jun 5, 2009	17.65	18.09	17.62	17.72
1013	NYSE	BOE	Thu, Jun 4, 2009	17.02	17.61	17.02	17.56
1012	NYSE	BOE	Wed, Jun 3, 2009	17.13	17.27	16.76	17.15
1011	NYSE	BOE	Tue, Jun 2, 2009	17.05	17.42	16.82	17.37
1010	NYSE	BOE	Mon, Jun 1, 2009	16.40	17.22	16.39	17.15
1009	NYSE	BOE	Fri, May 29, 2009	16.32	16.36	15.99	16.26
1008	NYSE	BOE	Thu, May 28, 2009	15.82	16.20	15.73	16.20
1007	NYSE	BOE	Wed, May 27, 2009	15.76	16.02	15.76	15.78
1006	NYSE	BOE	Tue, May 26, 2009	15.50	16.06	15.50	15.94
1005	NYSE	BOE	Fri, May 22, 2009	15.49	15.54	15.21	15.54
1004	NYSE	BOE	Thu, May 21, 2009	15.20	15.73	15.20	15.38
1003	NYSE	BOE	Wed, May 20, 2009	15.49	15.68	15.37	15.38
1002	NYSE	BOE	Tue, May 19, 2009	15.08	15.42	15.08	15.35
1001	NYSE	BOE	Mon, May 18, 2009	15.00	15.27	15.00	15.16
1000	NYSE	BOE	Fri, May 15, 2009	15.23	15.44	14.62	14.84
999	NYSE	BOE	Thu, May 14, 2009	15.26	15.52	15.26	15.36
998	NYSE	BOE	Wed, May 13, 2009	15.55	15.82	15.26	15.33
997	NYSE	BOE	Tue, May 12, 2009	16.25	16.60	16.01	16.43
996	NYSE	BOE	Mon, May 11, 2009	16.51	16.51	16.04	16.17
995	NYSE	BOE	Fri, May 8, 2009	15.98	16.41	15.98	16.36
994	NYSE	BOE	Thu, May 7, 2009	16.00	16.30	15.70	15.82
993	NYSE	BOE	Wed, May 6, 2009	15.60	15.88	15.50	15.88
992	NYSE	BOE	Tue, May 5, 2009	15.46	15.58	15.30	15.48
991	NYSE	BOE	Mon, May 4, 2009	15.11	15.48	15.11	15.45
990	NYSE	BOE	Fri, May 1, 2009	15.19	15.20	15.01	15.11
989	NYSE	BOE	Thu, Apr 30, 2009	15.19	15.30	14.98	15.12
988	NYSE	BOE	Wed, Apr 29, 2009	14.60	15.06	14.58	15.05
987	NYSE	BOE	Tue, Apr 28, 2009	14.35	14.61	14.25	14.56
986	NYSE	BOE	Mon, Apr 27, 2009	14.15	14.62	14.15	14.43
985	NYSE	BOE	Fri, Apr 24, 2009	14.45	14.66	14.45	14.55
984	NYSE	BOE	Thu, Apr 23, 2009	14.38	14.45	14.18	14.39
983	NYSE	BOE	Wed, Apr 22, 2009	14.21	14.41	14.11	14.28
982	NYSE	BOE	Tue, Apr 21, 2009	13.86	14.28	13.83	14.22
981	NYSE	BOE	Mon, Apr 20, 2009	14.35	14.35	14.00	14.00
980	NYSE	BOE	Fri, Apr 17, 2009	14.36	14.57	14.33	14.49
979	NYSE	BOE	Thu, Apr 16, 2009	14.35	14.45	14.18	14.45
978	NYSE	BOE	Wed, Apr 15, 2009	14.00	14.21	14.00	14.20
977	NYSE	BOE	Tue, Apr 14, 2009	14.34	14.34	14.12	14.14
976	NYSE	BOE	Mon, Apr 13, 2009	13.97	14.39	13.92	14.38
975	NYSE	BOE	Thu, Apr 9, 2009	13.88	14.23	13.88	14.20
974	NYSE	BOE	Wed, Apr 8, 2009	13.52	13.77	13.51	13.68
973	NYSE	BOE	Tue, Apr 7, 2009	13.32	13.62	13.31	13.58
972	NYSE	BOE	Mon, Apr 6, 2009	13.52	13.79	13.50	13.74
971	NYSE	BOE	Fri, Apr 3, 2009	13.53	13.93	13.53	13.89
970	NYSE	BOE	Thu, Apr 2, 2009	13.34	13.90	13.34	13.83
969	NYSE	BOE	Wed, Apr 1, 2009	12.78	13.49	12.64	13.43
968	NYSE	BOE	Tue, Mar 31, 2009	13.02	13.45	13.02	13.31
967	NYSE	BOE	Mon, Mar 30, 2009	13.13	13.41	12.90	13.16
966	NYSE	BOE	Fri, Mar 27, 2009	13.83	13.95	13.68	13.85
965	NYSE	BOE	Thu, Mar 26, 2009	13.86	14.22	13.78	14.22
964	NYSE	BOE	Wed, Mar 25, 2009	13.77	13.98	13.53	13.86
963	NYSE	BOE	Tue, Mar 24, 2009	13.68	14.01	13.68	13.79
962	NYSE	BOE	Mon, Mar 23, 2009	13.32	14.02	13.32	14.00
961	NYSE	BOE	Fri, Mar 20, 2009	13.29	13.55	13.14	13.27
960	NYSE	BOE	Thu, Mar 19, 2009	13.64	13.78	13.42	13.44
959	NYSE	BOE	Wed, Mar 18, 2009	13.21	13.78	13.01	13.57
958	NYSE	BOE	Tue, Mar 17, 2009	12.71	13.29	12.71	13.24
957	NYSE	BOE	Mon, Mar 16, 2009	12.97	13.37	12.89	12.89
956	NYSE	BOE	Fri, Mar 13, 2009	12.98	13.10	12.82	12.95
955	NYSE	BOE	Thu, Mar 12, 2009	12.06	12.95	11.97	12.90
954	NYSE	BOE	Wed, Mar 11, 2009	11.91	12.27	11.89	12.10
953	NYSE	BOE	Tue, Mar 10, 2009	11.34	11.95	11.34	11.80
952	NYSE	BOE	Mon, Mar 9, 2009	11.46	11.77	11.33	11.33
951	NYSE	BOE	Fri, Mar 6, 2009	11.58	11.95	11.46	11.73
950	NYSE	BOE	Thu, Mar 5, 2009	11.74	11.81	11.37	11.70
949	NYSE	BOE	Wed, Mar 4, 2009	11.36	11.94	11.36	11.91
948	NYSE	BOE	Tue, Mar 3, 2009	11.70	11.85	11.38	11.43
947	NYSE	BOE	Mon, Mar 2, 2009	12.36	12.55	11.65	11.69
946	NYSE	BOE	Fri, Feb 27, 2009	13.38	13.38	12.77	12.81
945	NYSE	BOE	Thu, Feb 26, 2009	13.35	13.68	12.95	13.16
944	NYSE	BOE	Wed, Feb 25, 2009	13.30	13.47	12.93	13.40
943	NYSE	BOE	Tue, Feb 24, 2009	13.20	13.30	12.07	13.30
942	NYSE	BOE	Mon, Feb 23, 2009	12.94	13.12	12.22	12.22
941	NYSE	BOE	Fri, Feb 20, 2009	13.08	13.23	12.79	12.94
940	NYSE	BOE	Thu, Feb 19, 2009	13.69	13.93	13.37	13.55
939	NYSE	BOE	Wed, Feb 18, 2009	14.09	14.27	13.51	13.69
938	NYSE	BOE	Tue, Feb 17, 2009	14.22	14.22	14.05	14.06
937	NYSE	BOE	Fri, Feb 13, 2009	14.52	14.76	14.48	14.48
936	NYSE	BOE	Thu, Feb 12, 2009	14.74	14.76	14.43	14.67
935	NYSE	BOE	Wed, Feb 11, 2009	15.15	15.50	14.95	15.01
934	NYSE	BOE	Tue, Feb 10, 2009	15.94	16.12	15.67	15.82
933	NYSE	BOE	Mon, Feb 9, 2009	15.77	16.00	15.77	16.00
932	NYSE	BOE	Fri, Feb 6, 2009	15.97	16.00	15.82	16.00
931	NYSE	BOE	Thu, Feb 5, 2009	15.61	15.80	15.37	15.80
930	NYSE	BOE	Wed, Feb 4, 2009	16.01	16.01	15.59	15.69
929	NYSE	BOE	Tue, Feb 3, 2009	15.54	15.93	15.54	15.93
928	NYSE	BOE	Mon, Feb 2, 2009	15.07	15.58	15.07	15.56
927	NYSE	BOE	Fri, Jan 30, 2009	15.75	15.87	15.41	15.42
926	NYSE	BOE	Thu, Jan 29, 2009	16.20	16.20	15.75	15.76
925	NYSE	BOE	Wed, Jan 28, 2009	15.89	16.20	15.89	16.20
924	NYSE	BOE	Tue, Jan 27, 2009	15.86	15.89	15.75	15.86
923	NYSE	BOE	Mon, Jan 26, 2009	15.40	15.97	15.40	15.85
922	NYSE	BOE	Fri, Jan 23, 2009	14.78	15.54	14.78	15.54
921	NYSE	BOE	Thu, Jan 22, 2009	14.76	15.52	14.62	15.23
920	NYSE	BOE	Wed, Jan 21, 2009	14.52	14.77	14.27	14.77
919	NYSE	BOE	Tue, Jan 20, 2009	14.85	14.85	14.41	14.50
918	NYSE	BOE	Fri, Jan 16, 2009	15.18	15.48	14.89	14.99
917	NYSE	BOE	Thu, Jan 15, 2009	15.00	15.24	14.81	15.12
916	NYSE	BOE	Wed, Jan 14, 2009	15.70	15.74	15.26	15.26
915	NYSE	BOE	Tue, Jan 13, 2009	16.29	16.44	15.90	16.10
914	NYSE	BOE	Mon, Jan 12, 2009	16.84	16.85	16.11	16.31
913	NYSE	BOE	Fri, Jan 9, 2009	16.03	17.00	16.03	16.84
912	NYSE	BOE	Thu, Jan 8, 2009	16.83	16.84	16.45	16.77
911	NYSE	BOE	Wed, Jan 7, 2009	17.40	17.40	16.60	16.72
910	NYSE	BOE	Tue, Jan 6, 2009	16.70	17.23	16.70	17.00
909	NYSE	BOE	Mon, Jan 5, 2009	17.15	17.19	16.70	16.75
908	NYSE	BOE	Fri, Jan 2, 2009	16.10	16.95	16.10	16.65
907	NYSE	BOE	Wed, Dec 31, 2008	15.14	16.15	15.13	16.15
906	NYSE	BOE	Tue, Dec 30, 2008	14.80	15.14	14.80	15.14
905	NYSE	BOE	Mon, Dec 29, 2008	15.02	15.02	14.65	14.80
904	NYSE	BOE	Fri, Dec 26, 2008	14.95	15.20	14.84	15.10
903	NYSE	BOE	Wed, Dec 24, 2008	14.71	15.40	14.65	14.80
902	NYSE	BOE	Tue, Dec 23, 2008	15.01	15.01	14.56	14.60
901	NYSE	BOE	Mon, Dec 22, 2008	15.40	15.40	14.55	14.67
900	NYSE	BOE	Fri, Dec 19, 2008	15.00	15.35	14.97	15.15
899	NYSE	BOE	Thu, Dec 18, 2008	15.40	15.80	14.93	15.15
898	NYSE	BOE	Wed, Dec 17, 2008	14.97	14.97	14.71	14.83
897	NYSE	BOE	Tue, Dec 16, 2008	14.49	15.09	14.20	14.97
896	NYSE	BOE	Mon, Dec 15, 2008	15.50	16.09	14.06	14.21
895	NYSE	BOE	Fri, Dec 12, 2008	15.75	15.75	14.32	14.69
894	NYSE	BOE	Thu, Dec 11, 2008	14.71	15.76	14.46	14.68
893	NYSE	BOE	Wed, Dec 10, 2008	14.18	14.49	14.00	14.40
892	NYSE	BOE	Tue, Dec 9, 2008	14.30	15.11	14.25	14.49
891	NYSE	BOE	Mon, Dec 8, 2008	13.50	14.68	13.50	14.60
890	NYSE	BOE	Fri, Dec 5, 2008	12.75	13.50	12.44	13.35
889	NYSE	BOE	Thu, Dec 4, 2008	12.91	13.15	12.81	12.81
888	NYSE	BOE	Wed, Dec 3, 2008	12.55	12.90	12.55	12.90
887	NYSE	BOE	Tue, Dec 2, 2008	12.24	12.89	12.16	12.89
886	NYSE	BOE	Mon, Dec 1, 2008	12.65	12.84	12.25	12.35
885	NYSE	BOE	Fri, Nov 28, 2008	13.30	13.30	12.62	12.90
884	NYSE	BOE	Wed, Nov 26, 2008	12.30	13.09	12.15	12.82
883	NYSE	BOE	Tue, Nov 25, 2008	12.31	12.51	11.97	12.25
882	NYSE	BOE	Mon, Nov 24, 2008	11.25	12.58	11.25	12.24
881	NYSE	BOE	Fri, Nov 21, 2008	10.82	11.21	10.44	11.16
880	NYSE	BOE	Thu, Nov 20, 2008	11.83	12.00	10.81	10.81
879	NYSE	BOE	Wed, Nov 19, 2008	12.89	13.06	12.25	12.33
878	NYSE	BOE	Tue, Nov 18, 2008	13.06	13.20	12.63	13.00
877	NYSE	BOE	Mon, Nov 17, 2008	14.01	14.01	13.16	13.20
876	NYSE	BOE	Fri, Nov 14, 2008	14.14	14.44	14.00	14.25
875	NYSE	BOE	Thu, Nov 13, 2008	14.44	14.45	13.51	14.30
874	NYSE	BOE	Wed, Nov 12, 2008	15.29	15.30	14.27	14.39
873	NYSE	BOE	Tue, Nov 11, 2008	16.51	16.51	15.91	16.15
872	NYSE	BOE	Mon, Nov 10, 2008	16.67	17.33	16.41	16.68
871	NYSE	BOE	Fri, Nov 7, 2008	16.10	16.40	15.83	16.40
870	NYSE	BOE	Thu, Nov 6, 2008	16.90	16.90	16.00	16.10
869	NYSE	BOE	Wed, Nov 5, 2008	17.00	17.38	16.86	17.08
868	NYSE	BOE	Tue, Nov 4, 2008	16.36	17.18	16.36	17.18
867	NYSE	BOE	Mon, Nov 3, 2008	15.87	16.30	15.87	16.26
866	NYSE	BOE	Fri, Oct 31, 2008	15.53	16.00	15.44	15.89
865	NYSE	BOE	Thu, Oct 30, 2008	15.68	15.79	15.24	15.53
864	NYSE	BOE	Wed, Oct 29, 2008	15.60	15.74	15.16	15.18
863	NYSE	BOE	Tue, Oct 28, 2008	14.78	15.47	14.37	15.47
862	NYSE	BOE	Mon, Oct 27, 2008	14.83	14.90	14.44	14.78
861	NYSE	BOE	Fri, Oct 24, 2008	15.02	15.48	14.73	14.90
860	NYSE	BOE	Thu, Oct 23, 2008	16.00	16.22	15.09	16.00
859	NYSE	BOE	Wed, Oct 22, 2008	15.86	16.13	15.37	15.61
858	NYSE	BOE	Tue, Oct 21, 2008	16.19	16.37	15.90	16.05
857	NYSE	BOE	Mon, Oct 20, 2008	16.01	16.29	15.66	16.28
856	NYSE	BOE	Fri, Oct 17, 2008	14.12	15.80	14.12	15.78
855	NYSE	BOE	Thu, Oct 16, 2008	14.40	14.82	13.52	14.75
854	NYSE	BOE	Wed, Oct 15, 2008	15.47	15.47	14.02	14.40
853	NYSE	BOE	Tue, Oct 14, 2008	16.24	16.25	15.30	15.75
852	NYSE	BOE	Mon, Oct 13, 2008	13.18	14.95	13.15	14.85
851	NYSE	BOE	Fri, Oct 10, 2008	10.51	12.41	10.40	12.13
850	NYSE	BOE	Thu, Oct 9, 2008	13.72	14.12	12.95	13.00
849	NYSE	BOE	Wed, Oct 8, 2008	14.05	14.33	12.54	13.90
848	NYSE	BOE	Tue, Oct 7, 2008	15.34	16.37	14.26	14.52
847	NYSE	BOE	Mon, Oct 6, 2008	16.50	16.70	14.55	15.30
846	NYSE	BOE	Fri, Oct 3, 2008	17.60	18.09	17.49	17.70
845	NYSE	BOE	Thu, Oct 2, 2008	17.80	17.80	17.47	17.52
844	NYSE	BOE	Wed, Oct 1, 2008	17.10	17.89	17.01	17.81
843	NYSE	BOE	Tue, Sep 30, 2008	16.60	17.19	16.48	17.16
842	NYSE	BOE	Mon, Sep 29, 2008	18.40	18.40	15.77	16.24
841	NYSE	BOE	Fri, Sep 26, 2008	17.97	18.77	17.97	18.77
840	NYSE	BOE	Thu, Sep 25, 2008	18.64	18.97	18.52	18.87
839	NYSE	BOE	Wed, Sep 24, 2008	18.18	18.39	18.16	18.29
838	NYSE	BOE	Tue, Sep 23, 2008	18.69	18.74	18.38	18.55
837	NYSE	BOE	Mon, Sep 22, 2008	19.07	19.41	18.69	18.84
836	NYSE	BOE	Fri, Sep 19, 2008	18.60	19.55	18.60	19.55
835	NYSE	BOE	Thu, Sep 18, 2008	17.40	17.57	16.33	17.34
834	NYSE	BOE	Wed, Sep 17, 2008	18.41	18.90	17.35	17.52
833	NYSE	BOE	Tue, Sep 16, 2008	18.66	19.19	18.39	18.86
832	NYSE	BOE	Mon, Sep 15, 2008	20.02	20.61	19.72	19.72
831	NYSE	BOE	Fri, Sep 12, 2008	20.93	20.99	20.35	20.99
830	NYSE	BOE	Thu, Sep 11, 2008	21.59	21.59	21.24	21.34
829	NYSE	BOE	Wed, Sep 10, 2008	22.90	22.90	21.73	21.84
828	NYSE	BOE	Tue, Sep 9, 2008	23.47	23.60	22.55	23.01
827	NYSE	BOE	Mon, Sep 8, 2008	23.96	24.08	23.43	23.45
826	NYSE	BOE	Fri, Sep 5, 2008	23.76	23.79	23.07	23.70
825	NYSE	BOE	Thu, Sep 4, 2008	24.17	24.18	23.75	23.91
824	NYSE	BOE	Wed, Sep 3, 2008	23.80	24.21	23.60	24.21
823	NYSE	BOE	Tue, Sep 2, 2008	23.75	23.90	23.45	23.67
822	NYSE	BOE	Fri, Aug 29, 2008	23.17	23.31	23.06	23.25
821	NYSE	BOE	Thu, Aug 28, 2008	23.08	23.24	23.02	23.24
820	NYSE	BOE	Wed, Aug 27, 2008	22.65	23.12	22.65	22.87
819	NYSE	BOE	Tue, Aug 26, 2008	22.70	22.85	22.62	22.70
818	NYSE	BOE	Mon, Aug 25, 2008	22.75	22.85	22.33	22.51
817	NYSE	BOE	Fri, Aug 22, 2008	22.67	23.00	22.67	22.97
816	NYSE	BOE	Thu, Aug 21, 2008	22.54	22.74	22.38	22.66
815	NYSE	BOE	Wed, Aug 20, 2008	22.48	22.58	22.44	22.55
814	NYSE	BOE	Tue, Aug 19, 2008	22.69	22.69	22.38	22.51
813	NYSE	BOE	Mon, Aug 18, 2008	23.33	23.33	22.64	22.72
812	NYSE	BOE	Fri, Aug 15, 2008	23.13	23.64	23.13	23.27
811	NYSE	BOE	Thu, Aug 14, 2008	23.42	23.50	23.11	23.13
810	NYSE	BOE	Wed, Aug 13, 2008	23.86	23.87	23.40	23.42
809	NYSE	BOE	Tue, Aug 12, 2008	24.70	24.70	24.39	24.44
808	NYSE	BOE	Mon, Aug 11, 2008	25.06	25.13	24.59	24.76
807	NYSE	BOE	Fri, Aug 8, 2008	25.00	25.21	24.98	25.20
806	NYSE	BOE	Thu, Aug 7, 2008	24.82	25.13	24.71	24.90
805	NYSE	BOE	Wed, Aug 6, 2008	24.95	24.95	24.67	24.86
804	NYSE	BOE	Tue, Aug 5, 2008	24.74	25.12	24.74	25.10
803	NYSE	BOE	Mon, Aug 4, 2008	25.13	25.13	24.87	25.03
802	NYSE	BOE	Fri, Aug 1, 2008	25.09	25.12	24.87	25.00
801	NYSE	BOE	Thu, Jul 31, 2008	24.95	25.07	24.92	24.99
800	NYSE	BOE	Wed, Jul 30, 2008	25.44	25.46	24.93	25.00
799	NYSE	BOE	Tue, Jul 29, 2008	25.42	25.42	25.10	25.30
798	NYSE	BOE	Mon, Jul 28, 2008	25.76	25.92	25.26	25.43
797	NYSE	BOE	Fri, Jul 25, 2008	25.90	26.03	25.78	25.92
796	NYSE	BOE	Thu, Jul 24, 2008	26.30	26.47	25.75	25.80
795	NYSE	BOE	Wed, Jul 23, 2008	26.40	26.59	26.30	26.50
794	NYSE	BOE	Tue, Jul 22, 2008	25.12	25.80	25.12	25.80
793	NYSE	BOE	Mon, Jul 21, 2008	25.00	25.15	24.80	25.15
792	NYSE	BOE	Fri, Jul 18, 2008	24.60	24.89	24.44	24.59
791	NYSE	BOE	Thu, Jul 17, 2008	23.60	25.25	23.60	24.51
790	NYSE	BOE	Wed, Jul 16, 2008	22.40	23.15	22.36	23.15
789	NYSE	BOE	Tue, Jul 15, 2008	23.55	23.55	22.37	22.37
788	NYSE	BOE	Mon, Jul 14, 2008	23.98	24.01	23.74	23.87
787	NYSE	BOE	Fri, Jul 11, 2008	24.40	24.40	23.92	24.10
786	NYSE	BOE	Thu, Jul 10, 2008	23.90	24.45	23.90	24.40
785	NYSE	BOE	Wed, Jul 9, 2008	23.82	24.14	23.71	23.96
784	NYSE	BOE	Tue, Jul 8, 2008	23.43	23.90	23.23	23.90
783	NYSE	BOE	Mon, Jul 7, 2008	24.00	24.08	23.43	23.49
782	NYSE	BOE	Thu, Jul 3, 2008	24.27	24.27	23.97	24.03
781	NYSE	BOE	Wed, Jul 2, 2008	24.62	24.69	24.28	24.28
780	NYSE	BOE	Tue, Jul 1, 2008	24.69	24.77	24.20	24.64
779	NYSE	BOE	Mon, Jun 30, 2008	25.05	25.21	24.93	24.96
778	NYSE	BOE	Fri, Jun 27, 2008	25.25	25.44	25.04	25.19
777	NYSE	BOE	Thu, Jun 26, 2008	25.90	25.91	25.17	25.28
776	NYSE	BOE	Wed, Jun 25, 2008	25.45	26.25	25.45	26.15
775	NYSE	BOE	Tue, Jun 24, 2008	26.00	26.05	25.45	25.45
774	NYSE	BOE	Mon, Jun 23, 2008	26.36	26.66	26.00	26.05
773	NYSE	BOE	Fri, Jun 20, 2008	26.48	26.48	26.22	26.29
772	NYSE	BOE	Thu, Jun 19, 2008	26.50	26.67	26.50	26.65
771	NYSE	BOE	Wed, Jun 18, 2008	26.45	26.64	26.43	26.60
770	NYSE	BOE	Tue, Jun 17, 2008	26.70	26.80	26.66	26.70
769	NYSE	BOE	Mon, Jun 16, 2008	26.80	26.80	26.65	26.73
768	NYSE	BOE	Fri, Jun 13, 2008	26.95	27.15	26.22	26.74
767	NYSE	BOE	Thu, Jun 12, 2008	26.14	27.30	26.13	26.91
766	NYSE	BOE	Wed, Jun 11, 2008	27.20	27.36	27.02	27.02
765	NYSE	BOE	Tue, Jun 10, 2008	27.49	27.66	27.40	27.40
764	NYSE	BOE	Mon, Jun 9, 2008	27.90	27.90	27.63	27.66
763	NYSE	BOE	Fri, Jun 6, 2008	27.74	27.74	27.44	27.46
762	NYSE	BOE	Thu, Jun 5, 2008	27.41	27.78	27.41	27.77
761	NYSE	BOE	Wed, Jun 4, 2008	27.16	27.51	27.16	27.43
760	NYSE	BOE	Tue, Jun 3, 2008	27.04	27.54	27.04	27.46
759	NYSE	BOE	Mon, Jun 2, 2008	26.75	27.10	26.71	27.10
758	NYSE	BOE	Fri, May 30, 2008	26.53	26.94	26.53	26.94
757	NYSE	BOE	Thu, May 29, 2008	26.63	26.70	26.50	26.51
756	NYSE	BOE	Wed, May 28, 2008	26.80	26.83	26.57	26.63
755	NYSE	BOE	Tue, May 27, 2008	26.94	27.10	26.88	27.00
754	NYSE	BOE	Fri, May 23, 2008	26.91	26.93	26.65	26.69
753	NYSE	BOE	Thu, May 22, 2008	26.95	27.25	26.88	27.11
752	NYSE	BOE	Wed, May 21, 2008	26.85	26.92	26.70	26.70
751	NYSE	BOE	Tue, May 20, 2008	26.75	26.81	26.54	26.75
750	NYSE	BOE	Mon, May 19, 2008	26.95	27.40	26.70	26.97
749	NYSE	BOE	Fri, May 16, 2008	26.76	27.12	26.75	27.11
748	NYSE	BOE	Thu, May 15, 2008	26.72	26.82	26.61	26.82
747	NYSE	BOE	Wed, May 14, 2008	26.73	27.08	26.73	26.83
746	NYSE	BOE	Tue, May 13, 2008	27.33	27.33	26.65	26.78
745	NYSE	BOE	Mon, May 12, 2008	27.50	27.55	27.40	27.50
744	NYSE	BOE	Fri, May 9, 2008	27.06	27.33	26.92	27.33
743	NYSE	BOE	Thu, May 8, 2008	26.99	27.32	26.99	27.10
742	NYSE	BOE	Wed, May 7, 2008	26.95	26.95	26.70	26.78
741	NYSE	BOE	Tue, May 6, 2008	26.81	26.97	26.67	26.95
740	NYSE	BOE	Mon, May 5, 2008	26.43	26.74	26.30	26.61
739	NYSE	BOE	Fri, May 2, 2008	26.60	26.66	26.44	26.49
738	NYSE	BOE	Thu, May 1, 2008	25.90	26.35	25.80	26.28
737	NYSE	BOE	Wed, Apr 30, 2008	25.77	26.00	25.77	25.88
736	NYSE	BOE	Tue, Apr 29, 2008	25.76	25.79	25.68	25.77
735	NYSE	BOE	Mon, Apr 28, 2008	25.80	25.86	25.74	25.83
734	NYSE	BOE	Fri, Apr 25, 2008	25.80	25.80	25.49	25.74
733	NYSE	BOE	Thu, Apr 24, 2008	26.00	26.04	25.43	25.66
732	NYSE	BOE	Wed, Apr 23, 2008	25.85	25.97	25.81	25.90
731	NYSE	BOE	Tue, Apr 22, 2008	25.95	25.97	25.70	25.90
730	NYSE	BOE	Mon, Apr 21, 2008	25.77	26.05	25.64	26.05
729	NYSE	BOE	Fri, Apr 18, 2008	25.73	26.00	25.73	25.94
728	NYSE	BOE	Thu, Apr 17, 2008	25.48	25.58	25.30	25.56
727	NYSE	BOE	Wed, Apr 16, 2008	25.03	25.64	25.03	25.60
726	NYSE	BOE	Tue, Apr 15, 2008	25.01	25.10	24.92	24.98
725	NYSE	BOE	Mon, Apr 14, 2008	25.20	25.20	24.92	25.01
724	NYSE	BOE	Fri, Apr 11, 2008	25.05	25.05	24.86	25.00
723	NYSE	BOE	Thu, Apr 10, 2008	25.15	25.34	25.01	25.20
722	NYSE	BOE	Wed, Apr 9, 2008	25.45	25.47	25.05	25.15
721	NYSE	BOE	Tue, Apr 8, 2008	25.48	25.48	25.16	25.33
720	NYSE	BOE	Mon, Apr 7, 2008	25.36	25.58	25.34	25.48
719	NYSE	BOE	Fri, Apr 4, 2008	25.35	25.47	25.23	25.26
718	NYSE	BOE	Thu, Apr 3, 2008	25.30	25.49	25.20	25.32
717	NYSE	BOE	Wed, Apr 2, 2008	25.08	25.55	25.08	25.55
716	NYSE	BOE	Tue, Apr 1, 2008	24.67	25.12	24.67	25.12
715	NYSE	BOE	Mon, Mar 31, 2008	24.40	24.93	24.33	24.48
714	NYSE	BOE	Fri, Mar 28, 2008	24.50	24.58	24.20	24.30
713	NYSE	BOE	Thu, Mar 27, 2008	24.65	24.65	24.38	24.39
712	NYSE	BOE	Wed, Mar 26, 2008	24.45	24.45	24.31	24.44
711	NYSE	BOE	Tue, Mar 25, 2008	24.20	24.48	24.20	24.39
710	NYSE	BOE	Mon, Mar 24, 2008	23.66	24.39	23.66	24.39
709	NYSE	BOE	Thu, Mar 20, 2008	23.65	23.76	23.36	23.69
708	NYSE	BOE	Wed, Mar 19, 2008	24.03	24.27	23.47	23.49
707	NYSE	BOE	Tue, Mar 18, 2008	23.58	24.03	23.56	24.03
706	NYSE	BOE	Mon, Mar 17, 2008	23.50	23.64	22.98	23.38
705	NYSE	BOE	Fri, Mar 14, 2008	24.47	24.47	23.81	24.14
704	NYSE	BOE	Thu, Mar 13, 2008	24.00	24.28	23.72	24.17
703	NYSE	BOE	Wed, Mar 12, 2008	24.49	24.63	24.20	24.20
702	NYSE	BOE	Tue, Mar 11, 2008	24.00	24.33	24.00	24.33
701	NYSE	BOE	Mon, Mar 10, 2008	24.76	24.87	23.81	23.82
700	NYSE	BOE	Fri, Mar 7, 2008	24.80	25.14	24.75	24.76
699	NYSE	BOE	Thu, Mar 6, 2008	25.09	25.10	24.75	25.03
698	NYSE	BOE	Wed, Mar 5, 2008	25.10	25.39	24.75	25.04
697	NYSE	BOE	Tue, Mar 4, 2008	25.65	25.65	25.05	25.24
696	NYSE	BOE	Mon, Mar 3, 2008	26.65	26.68	25.97	25.97
695	NYSE	BOE	Fri, Feb 29, 2008	26.40	26.76	26.25	26.55
694	NYSE	BOE	Thu, Feb 28, 2008	26.59	26.59	26.02	26.35
693	NYSE	BOE	Wed, Feb 27, 2008	26.49	26.94	26.31	26.58
692	NYSE	BOE	Tue, Feb 26, 2008	25.80	26.40	25.60	26.40
691	NYSE	BOE	Mon, Feb 25, 2008	25.54	25.70	25.35	25.56
690	NYSE	BOE	Fri, Feb 22, 2008	25.40	25.60	25.19	25.49
689	NYSE	BOE	Thu, Feb 21, 2008	25.50	25.70	25.20	25.57
688	NYSE	BOE	Wed, Feb 20, 2008	25.00	25.34	24.90	25.33
687	NYSE	BOE	Tue, Feb 19, 2008	25.40	25.40	24.93	25.12
686	NYSE	BOE	Fri, Feb 15, 2008	25.11	25.29	24.90	25.00
685	NYSE	BOE	Thu, Feb 14, 2008	26.10	26.15	25.70	25.71
684	NYSE	BOE	Wed, Feb 13, 2008	26.00	26.33	25.95	26.09
683	NYSE	BOE	Tue, Feb 12, 2008	26.58	26.73	25.83	26.32
682	NYSE	BOE	Mon, Feb 11, 2008	26.01	26.29	26.00	26.27
681	NYSE	BOE	Fri, Feb 8, 2008	25.45	26.10	25.42	26.08
680	NYSE	BOE	Thu, Feb 7, 2008	25.24	25.59	25.20	25.59
679	NYSE	BOE	Wed, Feb 6, 2008	25.56	25.70	25.36	25.43
678	NYSE	BOE	Tue, Feb 5, 2008	25.90	25.90	25.56	25.57
677	NYSE	BOE	Mon, Feb 4, 2008	26.10	26.27	26.05	26.12
676	NYSE	BOE	Fri, Feb 1, 2008	26.25	26.32	26.12	26.26
675	NYSE	BOE	Thu, Jan 31, 2008	25.30	26.18	25.30	26.14
674	NYSE	BOE	Wed, Jan 30, 2008	25.80	26.08	25.58	25.58
673	NYSE	BOE	Tue, Jan 29, 2008	25.15	25.75	24.99	25.74
672	NYSE	BOE	Mon, Jan 28, 2008	24.97	25.08	24.82	25.08
671	NYSE	BOE	Fri, Jan 25, 2008	24.98	25.20	24.89	24.95
670	NYSE	BOE	Thu, Jan 24, 2008	24.02	24.67	24.02	24.67
669	NYSE	BOE	Wed, Jan 23, 2008	23.35	24.10	22.50	23.87
668	NYSE	BOE	Tue, Jan 22, 2008	22.45	23.79	22.45	23.79
667	NYSE	BOE	Fri, Jan 18, 2008	24.75	25.03	24.18	24.41
666	NYSE	BOE	Thu, Jan 17, 2008	26.15	26.15	24.71	24.75
665	NYSE	BOE	Wed, Jan 16, 2008	26.57	26.62	26.14	26.23
664	NYSE	BOE	Tue, Jan 15, 2008	27.00	27.02	26.58	26.75
663	NYSE	BOE	Mon, Jan 14, 2008	27.31	27.37	26.91	27.25
662	NYSE	BOE	Fri, Jan 11, 2008	27.00	27.18	26.84	27.01
661	NYSE	BOE	Thu, Jan 10, 2008	26.45	27.25	26.45	27.25
660	NYSE	BOE	Wed, Jan 9, 2008	26.35	26.68	26.25	26.67
659	NYSE	BOE	Tue, Jan 8, 2008	27.00	27.25	26.57	26.60
658	NYSE	BOE	Mon, Jan 7, 2008	27.83	27.89	26.92	26.95
657	NYSE	BOE	Fri, Jan 4, 2008	27.90	27.90	27.42	27.68
656	NYSE	BOE	Thu, Jan 3, 2008	28.36	29.10	28.01	28.04
655	NYSE	BOE	Wed, Jan 2, 2008	29.73	29.73	28.10	28.39
654	NYSE	BOE	Mon, Dec 31, 2007	29.45	29.60	28.75	29.48
653	NYSE	BOE	Fri, Dec 28, 2007	28.50	29.48	28.50	29.05
652	NYSE	BOE	Thu, Dec 27, 2007	27.80	28.37	27.60	28.24
651	NYSE	BOE	Wed, Dec 26, 2007	27.50	28.49	27.41	28.18
650	NYSE	BOE	Mon, Dec 24, 2007	26.80	27.18	26.71	27.00
649	NYSE	BOE	Fri, Dec 21, 2007	26.90	27.00	26.65	26.70
648	NYSE	BOE	Thu, Dec 20, 2007	27.32	27.38	26.82	26.82
647	NYSE	BOE	Wed, Dec 19, 2007	28.25	28.45	27.27	27.27
646	NYSE	BOE	Tue, Dec 18, 2007	27.79	28.40	27.31	27.97
645	NYSE	BOE	Mon, Dec 17, 2007	28.80	28.97	28.20	28.20
644	NYSE	BOE	Fri, Dec 14, 2007	28.76	28.92	28.55	28.72
643	NYSE	BOE	Thu, Dec 13, 2007	28.66	28.98	28.55	28.76
642	NYSE	BOE	Wed, Dec 12, 2007	28.78	29.24	28.57	28.76
641	NYSE	BOE	Tue, Dec 11, 2007	28.95	29.10	28.22	28.28
640	NYSE	BOE	Mon, Dec 10, 2007	28.70	29.17	28.61	28.70
639	NYSE	BOE	Fri, Dec 7, 2007	28.35	28.60	28.25	28.55
638	NYSE	BOE	Thu, Dec 6, 2007	27.79	28.60	27.79	28.40
637	NYSE	BOE	Wed, Dec 5, 2007	27.55	27.87	27.55	27.81
636	NYSE	BOE	Tue, Dec 4, 2007	26.90	27.44	26.90	27.36
635	NYSE	BOE	Mon, Dec 3, 2007	27.35	27.60	27.35	27.40
634	NYSE	BOE	Fri, Nov 30, 2007	27.17	27.65	27.17	27.38
633	NYSE	BOE	Thu, Nov 29, 2007	26.92	27.20	26.87	27.18
632	NYSE	BOE	Wed, Nov 28, 2007	26.45	27.13	26.45	26.92
631	NYSE	BOE	Tue, Nov 27, 2007	26.37	26.37	25.89	26.20
630	NYSE	BOE	Mon, Nov 26, 2007	26.45	26.53	25.92	26.07
629	NYSE	BOE	Fri, Nov 23, 2007	26.26	26.43	26.14	26.30
628	NYSE	BOE	Wed, Nov 21, 2007	25.70	26.26	25.70	26.04
627	NYSE	BOE	Tue, Nov 20, 2007	26.35	26.68	25.98	26.25
626	NYSE	BOE	Mon, Nov 19, 2007	26.80	26.80	26.24	26.25
625	NYSE	BOE	Fri, Nov 16, 2007	26.72	26.87	26.65	26.70
624	NYSE	BOE	Thu, Nov 15, 2007	26.66	28.30	26.63	26.72
623	NYSE	BOE	Wed, Nov 14, 2007	26.89	27.19	26.89	27.07
622	NYSE	BOE	Tue, Nov 13, 2007	26.69	27.01	26.20	26.81
621	NYSE	BOE	Mon, Nov 12, 2007	27.25	27.45	26.77	26.77
620	NYSE	BOE	Fri, Nov 9, 2007	28.00	28.00	27.43	27.45
619	NYSE	BOE	Thu, Nov 8, 2007	28.30	28.30	27.48	27.87
618	NYSE	BOE	Wed, Nov 7, 2007	28.44	28.51	27.85	27.85
617	NYSE	BOE	Tue, Nov 6, 2007	28.36	28.38	28.12	28.29
616	NYSE	BOE	Mon, Nov 5, 2007	28.00	28.15	27.84	28.06
615	NYSE	BOE	Fri, Nov 2, 2007	28.47	28.47	28.18	28.20
614	NYSE	BOE	Thu, Nov 1, 2007	28.86	28.86	28.27	28.27
613	NYSE	BOE	Wed, Oct 31, 2007	28.55	28.94	28.54	28.76
612	NYSE	BOE	Tue, Oct 30, 2007	28.47	28.71	28.45	28.45
611	NYSE	BOE	Mon, Oct 29, 2007	28.47	28.89	28.41	28.69
610	NYSE	BOE	Fri, Oct 26, 2007	28.16	28.35	28.16	28.17
609	NYSE	BOE	Thu, Oct 25, 2007	27.99	28.01	27.75	28.01
608	NYSE	BOE	Wed, Oct 24, 2007	27.94	27.96	27.67	27.76
607	NYSE	BOE	Tue, Oct 23, 2007	27.73	28.05	27.73	27.99
606	NYSE	BOE	Mon, Oct 22, 2007	28.00	28.00	27.69	27.83
605	NYSE	BOE	Fri, Oct 19, 2007	28.47	28.54	27.90	28.05
604	NYSE	BOE	Thu, Oct 18, 2007	28.57	28.58	28.35	28.47
603	NYSE	BOE	Wed, Oct 17, 2007	28.53	28.77	28.50	28.58
602	NYSE	BOE	Tue, Oct 16, 2007	28.80	28.81	28.42	28.45
601	NYSE	BOE	Mon, Oct 15, 2007	28.95	28.97	28.65	28.71
600	NYSE	BOE	Fri, Oct 12, 2007	28.60	28.94	28.58	28.74
599	NYSE	BOE	Thu, Oct 11, 2007	28.76	28.90	28.50	28.55
598	NYSE	BOE	Wed, Oct 10, 2007	28.83	28.83	28.56	28.56
597	NYSE	BOE	Tue, Oct 9, 2007	28.64	28.88	28.60	28.75
596	NYSE	BOE	Mon, Oct 8, 2007	28.74	28.74	28.56	28.60
595	NYSE	BOE	Fri, Oct 5, 2007	28.75	28.88	28.55	28.75
594	NYSE	BOE	Thu, Oct 4, 2007	28.51	28.57	28.32	28.54
593	NYSE	BOE	Wed, Oct 3, 2007	28.44	28.64	28.30	28.31
592	NYSE	BOE	Tue, Oct 2, 2007	28.36	28.66	28.34	28.44
591	NYSE	BOE	Mon, Oct 1, 2007	28.19	28.69	28.19	28.36
590	NYSE	BOE	Fri, Sep 28, 2007	28.34	28.60	28.01	28.15
589	NYSE	BOE	Thu, Sep 27, 2007	27.85	27.96	27.84	27.95
588	NYSE	BOE	Wed, Sep 26, 2007	27.90	27.90	27.73	27.74
587	NYSE	BOE	Tue, Sep 25, 2007	27.55	27.79	27.50	27.79
586	NYSE	BOE	Mon, Sep 24, 2007	27.91	27.91	27.50	27.58
585	NYSE	BOE	Fri, Sep 21, 2007	27.58	27.77	27.38	27.71
584	NYSE	BOE	Thu, Sep 20, 2007	27.45	27.46	27.17	27.28
583	NYSE	BOE	Wed, Sep 19, 2007	27.50	27.73	27.38	27.45
582	NYSE	BOE	Tue, Sep 18, 2007	26.85	27.37	26.80	27.37
581	NYSE	BOE	Mon, Sep 17, 2007	26.84	26.84	26.51	26.61
580	NYSE	BOE	Fri, Sep 14, 2007	26.45	26.90	26.43	26.78
579	NYSE	BOE	Thu, Sep 13, 2007	26.62	26.87	26.62	26.70
578	NYSE	BOE	Wed, Sep 12, 2007	26.65	26.65	26.42	26.42
577	NYSE	BOE	Tue, Sep 11, 2007	26.48	26.65	26.39	26.52
576	NYSE	BOE	Mon, Sep 10, 2007	26.40	26.70	26.10	26.29
575	NYSE	BOE	Fri, Sep 7, 2007	26.79	26.79	26.21	26.27
574	NYSE	BOE	Thu, Sep 6, 2007	26.47	26.92	26.47	26.82
573	NYSE	BOE	Wed, Sep 5, 2007	26.75	26.75	26.47	26.57
572	NYSE	BOE	Tue, Sep 4, 2007	26.40	26.93	26.35	26.85
571	NYSE	BOE	Fri, Aug 31, 2007	26.34	26.40	26.16	26.40
570	NYSE	BOE	Thu, Aug 30, 2007	25.95	26.13	25.81	25.94
569	NYSE	BOE	Wed, Aug 29, 2007	26.10	26.10	25.88	26.05
568	NYSE	BOE	Tue, Aug 28, 2007	26.82	26.82	25.65	25.85
567	NYSE	BOE	Mon, Aug 27, 2007	26.75	26.75	26.26	26.52
566	NYSE	BOE	Fri, Aug 24, 2007	26.22	26.50	26.13	26.50
565	NYSE	BOE	Thu, Aug 23, 2007	26.00	26.09	25.82	26.09
564	NYSE	BOE	Wed, Aug 22, 2007	25.25	25.65	25.25	25.65
563	NYSE	BOE	Tue, Aug 21, 2007	24.85	24.97	24.63	24.97
562	NYSE	BOE	Mon, Aug 20, 2007	24.59	24.77	24.30	24.72
561	NYSE	BOE	Fri, Aug 17, 2007	23.24	24.74	23.00	24.34
560	NYSE	BOE	Thu, Aug 16, 2007	22.07	22.66	20.72	22.54
559	NYSE	BOE	Wed, Aug 15, 2007	23.97	23.97	23.04	23.05
558	NYSE	BOE	Tue, Aug 14, 2007	25.30	25.30	24.25	24.25
557	NYSE	BOE	Mon, Aug 13, 2007	25.68	25.73	25.17	25.17
556	NYSE	BOE	Fri, Aug 10, 2007	26.40	26.40	25.72	25.95
555	NYSE	BOE	Thu, Aug 9, 2007	26.57	26.95	26.42	26.60
554	NYSE	BOE	Wed, Aug 8, 2007	26.75	27.08	26.74	26.82
553	NYSE	BOE	Tue, Aug 7, 2007	26.20	26.79	26.12	26.67
552	NYSE	BOE	Mon, Aug 6, 2007	26.36	26.36	25.94	26.20
551	NYSE	BOE	Fri, Aug 3, 2007	26.63	26.63	26.17	26.23
550	NYSE	BOE	Thu, Aug 2, 2007	26.55	26.63	26.41	26.58
549	NYSE	BOE	Wed, Aug 1, 2007	26.39	26.62	26.20	26.31
548	NYSE	BOE	Tue, Jul 31, 2007	26.56	26.57	26.26	26.35
547	NYSE	BOE	Mon, Jul 30, 2007	25.97	26.19	25.89	26.16
546	NYSE	BOE	Fri, Jul 27, 2007	26.03	26.04	25.61	25.87
545	NYSE	BOE	Thu, Jul 26, 2007	26.65	26.65	25.80	26.00
544	NYSE	BOE	Wed, Jul 25, 2007	27.29	27.36	26.68	26.80
543	NYSE	BOE	Tue, Jul 24, 2007	27.75	27.77	27.07	27.15
542	NYSE	BOE	Mon, Jul 23, 2007	27.94	28.07	27.76	27.95
541	NYSE	BOE	Fri, Jul 20, 2007	28.10	28.10	27.79	27.84
540	NYSE	BOE	Thu, Jul 19, 2007	28.27	28.28	28.03	28.05
539	NYSE	BOE	Wed, Jul 18, 2007	28.03	28.14	27.88	28.00
538	NYSE	BOE	Tue, Jul 17, 2007	28.47	28.57	28.12	28.12
537	NYSE	BOE	Mon, Jul 16, 2007	28.56	28.65	28.42	28.51
536	NYSE	BOE	Fri, Jul 13, 2007	28.80	28.83	28.49	28.74
535	NYSE	BOE	Thu, Jul 12, 2007	28.33	28.86	28.33	28.66
534	NYSE	BOE	Wed, Jul 11, 2007	28.44	28.50	28.01	28.12
533	NYSE	BOE	Tue, Jul 10, 2007	28.49	28.60	28.16	28.22
532	NYSE	BOE	Mon, Jul 9, 2007	29.00	29.02	28.37	28.46
531	NYSE	BOE	Fri, Jul 6, 2007	28.92	28.92	28.66	28.70
530	NYSE	BOE	Thu, Jul 5, 2007	28.98	29.14	28.55	28.62
529	NYSE	BOE	Tue, Jul 3, 2007	28.75	29.09	28.67	28.84
528	NYSE	BOE	Mon, Jul 2, 2007	28.26	28.79	28.26	28.57
527	NYSE	BOE	Fri, Jun 29, 2007	28.34	28.58	28.20	28.38
526	NYSE	BOE	Thu, Jun 28, 2007	28.08	28.27	28.04	28.14
525	NYSE	BOE	Wed, Jun 27, 2007	28.14	28.20	27.79	28.02
524	NYSE	BOE	Tue, Jun 26, 2007	28.45	28.45	28.03	28.06
523	NYSE	BOE	Mon, Jun 25, 2007	28.57	28.60	28.22	28.24
522	NYSE	BOE	Fri, Jun 22, 2007	28.86	28.87	28.30	28.42
521	NYSE	BOE	Thu, Jun 21, 2007	28.91	28.91	28.64	28.79
520	NYSE	BOE	Wed, Jun 20, 2007	29.18	29.28	28.68	28.68
519	NYSE	BOE	Tue, Jun 19, 2007	29.15	29.15	28.98	28.98
518	NYSE	BOE	Mon, Jun 18, 2007	29.25	29.30	29.00	29.00
517	NYSE	BOE	Fri, Jun 15, 2007	29.50	29.50	29.13	29.13
516	NYSE	BOE	Thu, Jun 14, 2007	28.90	29.32	28.90	29.00
515	NYSE	BOE	Wed, Jun 13, 2007	28.61	29.00	28.61	28.87
514	NYSE	BOE	Tue, Jun 12, 2007	28.61	28.96	28.50	28.66
513	NYSE	BOE	Mon, Jun 11, 2007	28.45	28.75	28.41	28.71
512	NYSE	BOE	Fri, Jun 8, 2007	28.23	28.49	28.19	28.45
511	NYSE	BOE	Thu, Jun 7, 2007	28.75	28.75	28.17	28.17
510	NYSE	BOE	Wed, Jun 6, 2007	28.95	28.95	28.55	28.62
509	NYSE	BOE	Tue, Jun 5, 2007	28.94	28.94	28.79	28.90
508	NYSE	BOE	Mon, Jun 4, 2007	28.61	28.69	28.48	28.69
507	NYSE	BOE	Fri, Jun 1, 2007	28.78	28.79	28.51	28.61
506	NYSE	BOE	Thu, May 31, 2007	28.49	28.65	28.45	28.50
505	NYSE	BOE	Wed, May 30, 2007	28.15	28.33	27.97	28.33
504	NYSE	BOE	Tue, May 29, 2007	28.09	28.16	28.00	28.10
503	NYSE	BOE	Fri, May 25, 2007	27.80	27.98	27.65	27.98
502	NYSE	BOE	Thu, May 24, 2007	28.03	28.03	27.52	27.58
501	NYSE	BOE	Wed, May 23, 2007	28.08	28.27	27.82	27.93
500	NYSE	BOE	Tue, May 22, 2007	28.20	28.20	27.91	27.91
499	NYSE	BOE	Mon, May 21, 2007	28.39	28.39	28.03	28.07
498	NYSE	BOE	Fri, May 18, 2007	28.31	28.45	28.22	28.27
497	NYSE	BOE	Thu, May 17, 2007	28.44	28.55	28.20	28.29
496	NYSE	BOE	Wed, May 16, 2007	28.50	28.58	28.25	28.40
495	NYSE	BOE	Tue, May 15, 2007	28.58	28.65	28.42	28.52
494	NYSE	BOE	Mon, May 14, 2007	28.61	28.67	28.40	28.50
493	NYSE	BOE	Fri, May 11, 2007	29.00	29.03	28.41	28.50
492	NYSE	BOE	Thu, May 10, 2007	29.68	29.71	29.25	29.39
491	NYSE	BOE	Wed, May 9, 2007	29.62	29.82	29.53	29.53
490	NYSE	BOE	Tue, May 8, 2007	29.61	29.63	29.49	29.60
489	NYSE	BOE	Mon, May 7, 2007	29.81	29.82	29.47	29.61
488	NYSE	BOE	Fri, May 4, 2007	29.40	29.70	29.40	29.56
487	NYSE	BOE	Thu, May 3, 2007	29.28	29.64	29.28	29.30
486	NYSE	BOE	Wed, May 2, 2007	29.28	29.71	29.27	29.30
485	NYSE	BOE	Tue, May 1, 2007	29.10	29.61	29.10	29.18
484	NYSE	BOE	Mon, Apr 30, 2007	29.32	29.41	29.05	29.10
483	NYSE	BOE	Fri, Apr 27, 2007	29.37	29.40	29.09	29.33
482	NYSE	BOE	Thu, Apr 26, 2007	29.25	29.42	29.15	29.17
481	NYSE	BOE	Wed, Apr 25, 2007	29.15	29.25	28.93	29.19
480	NYSE	BOE	Tue, Apr 24, 2007	28.95	29.05	28.89	29.05
479	NYSE	BOE	Mon, Apr 23, 2007	28.84	28.94	28.76	28.94
478	NYSE	BOE	Fri, Apr 20, 2007	28.79	28.94	28.71	28.78
477	NYSE	BOE	Thu, Apr 19, 2007	28.93	28.93	28.57	28.72
476	NYSE	BOE	Wed, Apr 18, 2007	28.79	28.88	28.71	28.85
475	NYSE	BOE	Tue, Apr 17, 2007	28.94	28.98	28.71	28.74
474	NYSE	BOE	Mon, Apr 16, 2007	28.71	28.89	28.71	28.82
473	NYSE	BOE	Fri, Apr 13, 2007	28.57	28.72	28.57	28.63
472	NYSE	BOE	Thu, Apr 12, 2007	28.47	28.79	28.37	28.65
471	NYSE	BOE	Wed, Apr 11, 2007	28.69	28.69	28.45	28.50
470	NYSE	BOE	Tue, Apr 10, 2007	28.59	28.65	28.43	28.59
469	NYSE	BOE	Mon, Apr 9, 2007	28.32	28.58	28.25	28.51
468	NYSE	BOE	Thu, Apr 5, 2007	28.06	28.28	28.05	28.17
467	NYSE	BOE	Wed, Apr 4, 2007	28.07	28.19	28.07	28.08
466	NYSE	BOE	Tue, Apr 3, 2007	28.00	28.17	28.00	28.07
465	NYSE	BOE	Mon, Apr 2, 2007	28.05	28.05	27.86	27.90
464	NYSE	BOE	Fri, Mar 30, 2007	27.66	28.08	27.66	28.05
463	NYSE	BOE	Thu, Mar 29, 2007	27.02	27.62	27.02	27.60
462	NYSE	BOE	Wed, Mar 28, 2007	26.90	27.07	26.82	26.99
461	NYSE	BOE	Tue, Mar 27, 2007	27.39	27.50	26.85	27.05
460	NYSE	BOE	Mon, Mar 26, 2007	27.68	27.68	27.35	27.36
459	NYSE	BOE	Fri, Mar 23, 2007	27.69	27.80	27.57	27.61
458	NYSE	BOE	Thu, Mar 22, 2007	27.64	27.70	27.58	27.69
457	NYSE	BOE	Wed, Mar 21, 2007	27.29	27.69	27.18	27.54
456	NYSE	BOE	Tue, Mar 20, 2007	26.90	27.20	26.90	27.19
455	NYSE	BOE	Mon, Mar 19, 2007	27.00	27.10	26.92	26.94
454	NYSE	BOE	Fri, Mar 16, 2007	27.05	27.10	26.90	26.90
453	NYSE	BOE	Thu, Mar 15, 2007	26.89	27.10	26.89	27.05
452	NYSE	BOE	Wed, Mar 14, 2007	26.78	26.89	26.51	26.89
451	NYSE	BOE	Tue, Mar 13, 2007	27.09	27.24	26.88	26.91
450	NYSE	BOE	Mon, Mar 12, 2007	27.29	27.29	27.10	27.16
449	NYSE	BOE	Fri, Mar 9, 2007	27.19	27.20	26.96	27.14
448	NYSE	BOE	Thu, Mar 8, 2007	26.36	26.95	26.35	26.95
447	NYSE	BOE	Wed, Mar 7, 2007	25.95	26.48	25.95	26.35
446	NYSE	BOE	Tue, Mar 6, 2007	25.66	26.08	25.66	25.93
445	NYSE	BOE	Mon, Mar 5, 2007	26.39	26.39	25.53	25.53
444	NYSE	BOE	Fri, Mar 2, 2007	26.72	26.83	26.56	26.64
443	NYSE	BOE	Thu, Mar 1, 2007	26.70	26.79	26.54	26.71
442	NYSE	BOE	Wed, Feb 28, 2007	27.19	27.21	26.19	26.84
441	NYSE	BOE	Tue, Feb 27, 2007	27.68	27.68	27.03	27.15
440	NYSE	BOE	Mon, Feb 26, 2007	27.70	27.90	27.67	27.78
439	NYSE	BOE	Fri, Feb 23, 2007	27.20	27.67	27.16	27.67
438	NYSE	BOE	Thu, Feb 22, 2007	27.01	27.39	27.01	27.16
437	NYSE	BOE	Wed, Feb 21, 2007	27.12	27.25	27.05	27.06
436	NYSE	BOE	Tue, Feb 20, 2007	27.17	27.35	26.87	27.23
435	NYSE	BOE	Fri, Feb 16, 2007	27.72	27.78	27.18	27.18
434	NYSE	BOE	Thu, Feb 15, 2007	28.01	28.10	27.81	27.84
433	NYSE	BOE	Wed, Feb 14, 2007	27.97	28.21	27.93	27.96
432	NYSE	BOE	Tue, Feb 13, 2007	27.92	28.05	27.81	27.92
431	NYSE	BOE	Mon, Feb 12, 2007	28.73	28.73	28.42	28.49
430	NYSE	BOE	Fri, Feb 9, 2007	28.66	28.77	28.63	28.69
429	NYSE	BOE	Thu, Feb 8, 2007	28.67	28.85	28.67	28.71
428	NYSE	BOE	Wed, Feb 7, 2007	29.05	29.06	28.74	28.75
427	NYSE	BOE	Tue, Feb 6, 2007	28.90	29.11	28.80	28.95
426	NYSE	BOE	Mon, Feb 5, 2007	29.07	29.19	28.77	28.94
425	NYSE	BOE	Fri, Feb 2, 2007	28.81	28.97	28.64	28.77
424	NYSE	BOE	Thu, Feb 1, 2007	28.50	28.90	28.46	28.76
423	NYSE	BOE	Wed, Jan 31, 2007	28.15	28.50	28.05	28.44
422	NYSE	BOE	Tue, Jan 30, 2007	28.02	28.29	27.98	28.15
421	NYSE	BOE	Mon, Jan 29, 2007	28.00	28.31	28.00	28.07
420	NYSE	BOE	Fri, Jan 26, 2007	28.13	28.22	28.04	28.06
419	NYSE	BOE	Thu, Jan 25, 2007	28.29	28.43	28.13	28.15
418	NYSE	BOE	Wed, Jan 24, 2007	28.44	28.60	28.29	28.29
417	NYSE	BOE	Tue, Jan 23, 2007	28.70	28.74	28.46	28.58
416	NYSE	BOE	Mon, Jan 22, 2007	29.05	29.05	28.47	28.60
415	NYSE	BOE	Fri, Jan 19, 2007	28.82	28.99	28.80	28.92
414	NYSE	BOE	Thu, Jan 18, 2007	29.10	29.15	28.80	28.82
413	NYSE	BOE	Wed, Jan 17, 2007	28.85	29.15	28.74	28.95
412	NYSE	BOE	Tue, Jan 16, 2007	28.58	28.99	28.55	28.86
411	NYSE	BOE	Fri, Jan 12, 2007	28.53	28.82	28.52	28.58
410	NYSE	BOE	Thu, Jan 11, 2007	28.57	28.88	28.40	28.73
409	NYSE	BOE	Wed, Jan 10, 2007	28.13	28.47	27.90	28.47
408	NYSE	BOE	Tue, Jan 9, 2007	28.14	28.34	27.87	28.09
407	NYSE	BOE	Mon, Jan 8, 2007	28.31	28.31	28.00	28.17
406	NYSE	BOE	Fri, Jan 5, 2007	29.15	29.15	28.26	28.31
405	NYSE	BOE	Thu, Jan 4, 2007	29.62	29.62	28.95	28.99
404	NYSE	BOE	Wed, Jan 3, 2007	29.78	29.92	29.49	29.61
403	NYSE	BOE	Fri, Dec 29, 2006	29.50	29.70	29.32	29.58
402	NYSE	BOE	Thu, Dec 28, 2006	29.09	29.39	28.92	29.36
401	NYSE	BOE	Wed, Dec 27, 2006	28.79	28.92	28.77	28.89
400	NYSE	BOE	Tue, Dec 26, 2006	28.78	28.78	28.58	28.76
399	NYSE	BOE	Fri, Dec 22, 2006	28.86	28.99	28.50	28.58
398	NYSE	BOE	Thu, Dec 21, 2006	29.50	29.50	28.93	29.01
397	NYSE	BOE	Wed, Dec 20, 2006	29.13	29.47	29.00	29.41
396	NYSE	BOE	Tue, Dec 19, 2006	28.60	28.83	28.57	28.83
395	NYSE	BOE	Mon, Dec 18, 2006	29.02	29.02	28.40	28.60
394	NYSE	BOE	Fri, Dec 15, 2006	28.74	28.74	28.46	28.62
393	NYSE	BOE	Thu, Dec 14, 2006	28.82	29.18	28.54	28.54
392	NYSE	BOE	Wed, Dec 13, 2006	29.06	29.22	28.55	28.62
391	NYSE	BOE	Tue, Dec 12, 2006	28.87	28.90	28.54	28.71
390	NYSE	BOE	Mon, Dec 11, 2006	28.49	28.92	28.42	28.60
389	NYSE	BOE	Fri, Dec 8, 2006	28.33	28.52	28.24	28.38
388	NYSE	BOE	Thu, Dec 7, 2006	28.42	28.43	28.09	28.18
387	NYSE	BOE	Wed, Dec 6, 2006	29.00	29.01	28.19	28.32
386	NYSE	BOE	Tue, Dec 5, 2006	29.25	29.25	28.85	28.89
385	NYSE	BOE	Mon, Dec 4, 2006	29.00	29.20	28.90	29.20
384	NYSE	BOE	Fri, Dec 1, 2006	28.50	28.95	28.50	28.90
383	NYSE	BOE	Thu, Nov 30, 2006	28.18	28.59	28.13	28.35
382	NYSE	BOE	Wed, Nov 29, 2006	28.09	28.18	27.94	28.06
381	NYSE	BOE	Tue, Nov 28, 2006	27.92	28.47	27.83	27.94
380	NYSE	BOE	Mon, Nov 27, 2006	28.25	28.27	27.78	27.82
379	NYSE	BOE	Fri, Nov 24, 2006	27.41	28.00	27.25	28.00
378	NYSE	BOE	Wed, Nov 22, 2006	27.40	27.52	27.30	27.51
377	NYSE	BOE	Tue, Nov 21, 2006	27.32	27.40	27.11	27.30
376	NYSE	BOE	Mon, Nov 20, 2006	27.25	27.33	27.10	27.12
375	NYSE	BOE	Fri, Nov 17, 2006	26.92	27.13	26.92	27.13
374	NYSE	BOE	Thu, Nov 16, 2006	27.10	27.20	26.81	26.92
373	NYSE	BOE	Wed, Nov 15, 2006	26.93	27.05	26.80	26.90
372	NYSE	BOE	Tue, Nov 14, 2006	27.00	27.10	26.77	26.90
371	NYSE	BOE	Mon, Nov 13, 2006	27.57	27.57	27.01	27.10
370	NYSE	BOE	Fri, Nov 10, 2006	28.15	28.15	27.90	27.94
369	NYSE	BOE	Thu, Nov 9, 2006	28.38	28.40	28.00	28.01
368	NYSE	BOE	Wed, Nov 8, 2006	27.99	28.50	27.98	28.18
367	NYSE	BOE	Tue, Nov 7, 2006	28.39	28.45	27.92	27.98
366	NYSE	BOE	Mon, Nov 6, 2006	28.17	28.35	27.96	28.24
365	NYSE	BOE	Fri, Nov 3, 2006	27.74	28.19	27.50	27.77
364	NYSE	BOE	Thu, Nov 2, 2006	27.77	27.91	27.51	27.59
363	NYSE	BOE	Wed, Nov 1, 2006	27.81	27.98	27.56	27.60
362	NYSE	BOE	Tue, Oct 31, 2006	27.86	27.92	27.41	27.61
361	NYSE	BOE	Mon, Oct 30, 2006	28.09	28.10	27.65	27.71
360	NYSE	BOE	Fri, Oct 27, 2006	28.18	28.29	27.82	27.84
359	NYSE	BOE	Thu, Oct 26, 2006	27.89	28.00	27.58	27.88
358	NYSE	BOE	Wed, Oct 25, 2006	27.68	27.90	27.47	27.64
357	NYSE	BOE	Tue, Oct 24, 2006	27.60	27.67	27.38	27.58
356	NYSE	BOE	Mon, Oct 23, 2006	27.18	27.78	27.18	27.50
355	NYSE	BOE	Fri, Oct 20, 2006	27.15	27.38	27.08	27.08
354	NYSE	BOE	Thu, Oct 19, 2006	27.22	27.40	27.05	27.07
353	NYSE	BOE	Wed, Oct 18, 2006	27.30	29.40	27.15	27.30
352	NYSE	BOE	Tue, Oct 17, 2006	27.55	27.59	27.15	27.22
351	NYSE	BOE	Mon, Oct 16, 2006	27.31	27.48	27.04	27.35
350	NYSE	BOE	Fri, Oct 13, 2006	26.80	27.02	26.56	26.97
349	NYSE	BOE	Thu, Oct 12, 2006	26.80	27.05	26.50	26.55
348	NYSE	BOE	Wed, Oct 11, 2006	26.73	26.73	26.55	26.55
347	NYSE	BOE	Tue, Oct 10, 2006	26.84	26.87	26.55	26.63
346	NYSE	BOE	Mon, Oct 9, 2006	26.81	26.83	26.52	26.64
345	NYSE	BOE	Fri, Oct 6, 2006	26.83	26.88	26.59	26.66
344	NYSE	BOE	Thu, Oct 5, 2006	27.23	27.24	26.71	26.82
343	NYSE	BOE	Wed, Oct 4, 2006	26.70	27.24	26.70	26.98
342	NYSE	BOE	Tue, Oct 3, 2006	26.53	27.40	26.41	26.60
341	NYSE	BOE	Mon, Oct 2, 2006	26.50	26.50	26.34	26.41
340	NYSE	BOE	Fri, Sep 29, 2006	26.35	26.58	26.29	26.36
339	NYSE	BOE	Thu, Sep 28, 2006	26.25	26.32	26.10	26.15
338	NYSE	BOE	Wed, Sep 27, 2006	26.21	26.23	26.03	26.05
337	NYSE	BOE	Tue, Sep 26, 2006	26.20	26.22	25.86	25.96
336	NYSE	BOE	Mon, Sep 25, 2006	26.10	26.25	25.96	26.09
335	NYSE	BOE	Fri, Sep 22, 2006	26.25	26.25	25.98	26.10
334	NYSE	BOE	Thu, Sep 21, 2006	26.16	26.30	26.05	26.15
333	NYSE	BOE	Wed, Sep 20, 2006	26.44	26.50	26.06	26.06
332	NYSE	BOE	Tue, Sep 19, 2006	26.18	26.29	26.00	26.19
331	NYSE	BOE	Mon, Sep 18, 2006	26.12	26.25	25.91	25.98
330	NYSE	BOE	Fri, Sep 15, 2006	26.02	26.03	25.85	25.94
329	NYSE	BOE	Thu, Sep 14, 2006	26.09	26.12	25.77	25.82
328	NYSE	BOE	Wed, Sep 13, 2006	26.12	26.23	25.98	25.98
327	NYSE	BOE	Tue, Sep 12, 2006	26.31	26.34	26.00	26.05
326	NYSE	BOE	Mon, Sep 11, 2006	26.25	26.44	26.11	26.11
325	NYSE	BOE	Fri, Sep 8, 2006	26.07	26.19	25.95	26.18
324	NYSE	BOE	Thu, Sep 7, 2006	26.09	26.13	25.90	25.92
323	NYSE	BOE	Wed, Sep 6, 2006	26.75	26.75	26.04	26.10
322	NYSE	BOE	Tue, Sep 5, 2006	27.18	27.18	26.68	26.68
321	NYSE	BOE	Fri, Sep 1, 2006	26.98	27.07	26.82	26.93
320	NYSE	BOE	Thu, Aug 31, 2006	26.83	26.84	26.63	26.69
319	NYSE	BOE	Wed, Aug 30, 2006	26.20	26.69	26.12	26.61
318	NYSE	BOE	Tue, Aug 29, 2006	26.00	26.24	25.93	26.11
317	NYSE	BOE	Mon, Aug 28, 2006	26.07	26.09	25.84	25.96
316	NYSE	BOE	Fri, Aug 25, 2006	26.10	26.10	25.89	26.00
315	NYSE	BOE	Thu, Aug 24, 2006	26.06	26.09	25.84	26.03
314	NYSE	BOE	Wed, Aug 23, 2006	26.00	26.00	25.75	25.94
313	NYSE	BOE	Tue, Aug 22, 2006	26.06	26.10	25.77	25.89
312	NYSE	BOE	Mon, Aug 21, 2006	26.27	26.27	25.90	26.00
311	NYSE	BOE	Fri, Aug 18, 2006	26.12	26.13	25.82	26.13
310	NYSE	BOE	Thu, Aug 17, 2006	26.00	26.07	25.85	25.95
309	NYSE	BOE	Wed, Aug 16, 2006	26.13	26.15	25.75	25.90
308	NYSE	BOE	Tue, Aug 15, 2006	25.93	25.94	25.65	25.93
307	NYSE	BOE	Mon, Aug 14, 2006	25.94	26.10	25.55	25.63
306	NYSE	BOE	Fri, Aug 11, 2006	25.87	25.87	25.44	25.82
305	NYSE	BOE	Thu, Aug 10, 2006	26.30	26.30	26.09	26.29
304	NYSE	BOE	Wed, Aug 9, 2006	26.25	26.50	26.15	26.30
303	NYSE	BOE	Tue, Aug 8, 2006	26.05	26.28	25.98	26.15
302	NYSE	BOE	Mon, Aug 7, 2006	26.33	26.33	25.91	25.96
301	NYSE	BOE	Fri, Aug 4, 2006	26.25	26.50	26.08	26.18
300	NYSE	BOE	Thu, Aug 3, 2006	25.68	26.12	25.60	26.11
299	NYSE	BOE	Wed, Aug 2, 2006	25.76	25.94	25.55	25.68
298	NYSE	BOE	Tue, Aug 1, 2006	25.43	25.54	25.25	25.44
297	NYSE	BOE	Mon, Jul 31, 2006	25.33	25.57	25.33	25.57
296	NYSE	BOE	Fri, Jul 28, 2006	25.17	25.21	25.00	25.16
295	NYSE	BOE	Thu, Jul 27, 2006	25.21	25.21	24.86	24.89
294	NYSE	BOE	Wed, Jul 26, 2006	24.78	25.07	24.70	25.02
293	NYSE	BOE	Tue, Jul 25, 2006	24.53	24.78	24.47	24.70
292	NYSE	BOE	Mon, Jul 24, 2006	24.74	24.77	24.36	24.46
291	NYSE	BOE	Fri, Jul 21, 2006	24.72	24.76	24.45	24.73
290	NYSE	BOE	Thu, Jul 20, 2006	25.05	25.05	24.54	24.63
289	NYSE	BOE	Wed, Jul 19, 2006	24.92	25.25	24.74	24.92
288	NYSE	BOE	Tue, Jul 18, 2006	24.80	25.00	24.65	24.82
287	NYSE	BOE	Mon, Jul 17, 2006	24.71	24.79	24.56	24.70
286	NYSE	BOE	Fri, Jul 14, 2006	25.19	25.19	24.56	24.67
285	NYSE	BOE	Thu, Jul 13, 2006	25.03	25.25	24.70	24.78
284	NYSE	BOE	Wed, Jul 12, 2006	25.40	25.40	25.08	25.10
283	NYSE	BOE	Tue, Jul 11, 2006	25.35	25.40	25.15	25.40
282	NYSE	BOE	Mon, Jul 10, 2006	25.27	25.41	25.16	25.30
281	NYSE	BOE	Fri, Jul 7, 2006	25.26	25.35	25.00	25.35
280	NYSE	BOE	Thu, Jul 6, 2006	25.10	25.33	24.91	25.26
279	NYSE	BOE	Wed, Jul 5, 2006	25.05	25.20	25.00	25.10
278	NYSE	BOE	Mon, Jul 3, 2006	24.92	25.15	24.78	25.10
277	NYSE	BOE	Fri, Jun 30, 2006	25.09	25.09	24.78	24.92
276	NYSE	BOE	Thu, Jun 29, 2006	24.02	25.15	24.02	25.09
275	NYSE	BOE	Wed, Jun 28, 2006	23.79	24.08	23.79	23.95
274	NYSE	BOE	Tue, Jun 27, 2006	23.91	24.13	23.72	23.89
273	NYSE	BOE	Mon, Jun 26, 2006	24.35	24.44	23.85	23.90
272	NYSE	BOE	Fri, Jun 23, 2006	24.20	24.35	24.18	24.29
271	NYSE	BOE	Thu, Jun 22, 2006	24.45	24.55	24.18	24.28
270	NYSE	BOE	Wed, Jun 21, 2006	24.18	24.55	24.18	24.50
269	NYSE	BOE	Tue, Jun 20, 2006	24.21	24.30	24.03	24.22
268	NYSE	BOE	Mon, Jun 19, 2006	24.20	24.59	24.20	24.34
267	NYSE	BOE	Fri, Jun 16, 2006	23.90	24.16	23.70	24.16
266	NYSE	BOE	Thu, Jun 15, 2006	23.80	23.95	23.64	23.90
265	NYSE	BOE	Wed, Jun 14, 2006	23.70	23.71	23.25	23.60
264	NYSE	BOE	Tue, Jun 13, 2006	24.90	24.90	23.50	23.90
263	NYSE	BOE	Mon, Jun 12, 2006	25.04	25.07	24.80	24.90
262	NYSE	BOE	Fri, Jun 9, 2006	24.59	24.80	24.51	24.62
261	NYSE	BOE	Thu, Jun 8, 2006	25.11	25.11	24.36	24.58
260	NYSE	BOE	Wed, Jun 7, 2006	24.92	25.26	24.91	25.18
259	NYSE	BOE	Tue, Jun 6, 2006	25.30	25.39	24.97	25.09
258	NYSE	BOE	Mon, Jun 5, 2006	25.64	25.64	25.16	25.24
257	NYSE	BOE	Fri, Jun 2, 2006	25.23	25.59	25.23	25.54
256	NYSE	BOE	Thu, Jun 1, 2006	24.59	25.23	24.53	25.21
255	NYSE	BOE	Wed, May 31, 2006	24.35	24.53	24.25	24.52
254	NYSE	BOE	Tue, May 30, 2006	24.20	24.24	24.05	24.24
253	NYSE	BOE	Fri, May 26, 2006	23.79	24.15	23.75	24.14
252	NYSE	BOE	Thu, May 25, 2006	23.70	23.90	23.61	23.74
251	NYSE	BOE	Wed, May 24, 2006	23.79	23.82	23.33	23.55
250	NYSE	BOE	Tue, May 23, 2006	23.82	24.10	23.82	23.82
249	NYSE	BOE	Mon, May 22, 2006	23.78	23.78	23.46	23.72
248	NYSE	BOE	Fri, May 19, 2006	23.50	23.93	23.45	23.93
247	NYSE	BOE	Thu, May 18, 2006	24.70	24.89	23.55	23.75
246	NYSE	BOE	Wed, May 17, 2006	25.45	25.46	24.43	24.60
245	NYSE	BOE	Tue, May 16, 2006	25.63	25.63	25.45	25.55
244	NYSE	BOE	Mon, May 15, 2006	25.72	25.74	25.35	25.60
243	NYSE	BOE	Fri, May 12, 2006	26.10	26.10	25.66	25.66
242	NYSE	BOE	Thu, May 11, 2006	26.32	26.32	25.90	26.15
241	NYSE	BOE	Wed, May 10, 2006	26.92	26.95	26.61	26.69
240	NYSE	BOE	Tue, May 9, 2006	26.80	26.89	26.57	26.88
239	NYSE	BOE	Mon, May 8, 2006	26.55	26.95	26.40	26.75
238	NYSE	BOE	Fri, May 5, 2006	26.10	26.40	26.06	26.40
237	NYSE	BOE	Thu, May 4, 2006	26.05	26.25	26.05	26.06
236	NYSE	BOE	Wed, May 3, 2006	25.96	26.15	25.96	25.98
235	NYSE	BOE	Tue, May 2, 2006	26.06	26.07	25.82	26.06
234	NYSE	BOE	Mon, May 1, 2006	25.65	26.02	25.65	25.96
233	NYSE	BOE	Fri, Apr 28, 2006	25.95	26.00	25.72	25.78
232	NYSE	BOE	Thu, Apr 27, 2006	25.95	26.00	25.80	26.00
231	NYSE	BOE	Wed, Apr 26, 2006	25.88	25.90	25.75	25.90
230	NYSE	BOE	Tue, Apr 25, 2006	25.80	25.99	25.70	25.82
229	NYSE	BOE	Mon, Apr 24, 2006	25.90	25.90	25.65	25.80
228	NYSE	BOE	Fri, Apr 21, 2006	25.30	25.75	25.25	25.65
227	NYSE	BOE	Thu, Apr 20, 2006	25.30	25.50	25.25	25.26
226	NYSE	BOE	Wed, Apr 19, 2006	25.27	25.45	25.15	25.30
225	NYSE	BOE	Tue, Apr 18, 2006	25.20	25.41	25.19	25.28
224	NYSE	BOE	Mon, Apr 17, 2006	25.21	25.36	25.16	25.17
223	NYSE	BOE	Thu, Apr 13, 2006	25.05	25.18	25.00	25.18
222	NYSE	BOE	Wed, Apr 12, 2006	24.99	25.15	24.88	25.07
221	NYSE	BOE	Tue, Apr 11, 2006	25.58	25.63	24.94	24.97
220	NYSE	BOE	Mon, Apr 10, 2006	26.00	26.00	25.50	25.53
219	NYSE	BOE	Fri, Apr 7, 2006	25.89	26.00	25.75	25.94
218	NYSE	BOE	Thu, Apr 6, 2006	25.85	25.93	25.75	25.81
217	NYSE	BOE	Wed, Apr 5, 2006	25.97	25.99	25.70	25.83
216	NYSE	BOE	Tue, Apr 4, 2006	25.79	25.99	25.67	25.95
215	NYSE	BOE	Mon, Apr 3, 2006	25.51	25.80	25.48	25.79
214	NYSE	BOE	Fri, Mar 31, 2006	25.40	25.49	25.30	25.46
213	NYSE	BOE	Thu, Mar 30, 2006	25.60	25.75	25.54	25.57
212	NYSE	BOE	Wed, Mar 29, 2006	25.20	25.66	25.11	25.45
211	NYSE	BOE	Tue, Mar 28, 2006	25.26	25.28	25.00	25.11
210	NYSE	BOE	Mon, Mar 27, 2006	25.29	25.45	25.20	25.22
209	NYSE	BOE	Fri, Mar 24, 2006	25.10	25.33	25.09	25.33
208	NYSE	BOE	Thu, Mar 23, 2006	25.25	25.35	25.17	25.20
207	NYSE	BOE	Wed, Mar 22, 2006	25.25	25.47	25.15	25.20
206	NYSE	BOE	Tue, Mar 21, 2006	25.09	25.29	25.05	25.25
205	NYSE	BOE	Mon, Mar 20, 2006	25.08	25.14	25.00	25.13
204	NYSE	BOE	Fri, Mar 17, 2006	24.99	25.02	24.85	24.98
203	NYSE	BOE	Thu, Mar 16, 2006	24.96	25.02	24.89	24.95
202	NYSE	BOE	Wed, Mar 15, 2006	25.23	25.23	24.83	24.84
201	NYSE	BOE	Tue, Mar 14, 2006	25.32	25.32	25.13	25.19
200	NYSE	BOE	Mon, Mar 13, 2006	25.40	25.50	25.24	25.24
199	NYSE	BOE	Fri, Mar 10, 2006	25.21	25.37	25.12	25.30
198	NYSE	BOE	Thu, Mar 9, 2006	25.29	25.48	25.16	25.19
197	NYSE	BOE	Wed, Mar 8, 2006	25.05	25.35	24.95	25.29
196	NYSE	BOE	Tue, Mar 7, 2006	25.16	25.21	25.01	25.11
195	NYSE	BOE	Mon, Mar 6, 2006	25.27	25.36	25.15	25.19
194	NYSE	BOE	Fri, Mar 3, 2006	25.35	25.35	25.20	25.21
193	NYSE	BOE	Thu, Mar 2, 2006	25.32	25.47	25.19	25.28
192	NYSE	BOE	Wed, Mar 1, 2006	24.95	25.20	24.88	25.20
191	NYSE	BOE	Tue, Feb 28, 2006	24.95	25.03	24.87	24.95
190	NYSE	BOE	Mon, Feb 27, 2006	24.71	24.95	24.61	24.91
189	NYSE	BOE	Fri, Feb 24, 2006	24.40	24.91	24.40	24.65
188	NYSE	BOE	Thu, Feb 23, 2006	24.58	24.66	24.41	24.42
187	NYSE	BOE	Wed, Feb 22, 2006	24.59	24.94	24.44	24.52
186	NYSE	BOE	Tue, Feb 21, 2006	24.88	24.90	24.65	24.74
185	NYSE	BOE	Fri, Feb 17, 2006	24.55	24.74	24.55	24.63
184	NYSE	BOE	Thu, Feb 16, 2006	24.70	24.75	24.52	24.75
183	NYSE	BOE	Wed, Feb 15, 2006	24.65	24.68	24.40	24.55
182	NYSE	BOE	Tue, Feb 14, 2006	24.78	24.82	24.37	24.45
181	NYSE	BOE	Mon, Feb 13, 2006	24.47	24.95	24.46	24.70
180	NYSE	BOE	Fri, Feb 10, 2006	25.10	25.10	24.92	25.05
179	NYSE	BOE	Thu, Feb 9, 2006	25.02	25.09	24.92	25.09
178	NYSE	BOE	Wed, Feb 8, 2006	25.06	25.06	24.89	24.98
177	NYSE	BOE	Tue, Feb 7, 2006	25.07	25.10	24.95	25.07
176	NYSE	BOE	Mon, Feb 6, 2006	25.15	25.17	24.95	25.04
175	NYSE	BOE	Fri, Feb 3, 2006	25.04	25.18	24.95	24.97
174	NYSE	BOE	Thu, Feb 2, 2006	25.21	25.30	24.93	24.96
173	NYSE	BOE	Wed, Feb 1, 2006	25.00	25.40	24.92	25.06
172	NYSE	BOE	Tue, Jan 31, 2006	24.95	25.00	24.77	24.99
171	NYSE	BOE	Mon, Jan 30, 2006	24.89	25.00	24.80	24.81
170	NYSE	BOE	Fri, Jan 27, 2006	24.41	24.99	24.41	24.80
169	NYSE	BOE	Thu, Jan 26, 2006	24.39	24.57	24.34	24.41
168	NYSE	BOE	Wed, Jan 25, 2006	24.40	24.46	24.25	24.30
167	NYSE	BOE	Tue, Jan 24, 2006	24.60	24.60	24.28	24.38
166	NYSE	BOE	Mon, Jan 23, 2006	24.58	24.85	24.44	24.51
165	NYSE	BOE	Fri, Jan 20, 2006	24.56	24.56	24.28	24.50
164	NYSE	BOE	Thu, Jan 19, 2006	24.50	24.58	24.26	24.56
163	NYSE	BOE	Wed, Jan 18, 2006	24.40	24.58	24.10	24.32
162	NYSE	BOE	Tue, Jan 17, 2006	24.50	24.50	24.02	24.33
161	NYSE	BOE	Fri, Jan 13, 2006	24.35	24.35	24.11	24.34
160	NYSE	BOE	Thu, Jan 12, 2006	24.58	24.67	24.15	24.26
159	NYSE	BOE	Wed, Jan 11, 2006	24.25	24.60	24.16	24.57
158	NYSE	BOE	Tue, Jan 10, 2006	24.13	24.30	23.99	24.24
157	NYSE	BOE	Mon, Jan 9, 2006	24.28	24.28	23.66	24.13
156	NYSE	BOE	Fri, Jan 6, 2006	24.02	24.22	23.99	24.17
155	NYSE	BOE	Thu, Jan 5, 2006	23.70	23.92	23.69	23.85
154	NYSE	BOE	Wed, Jan 4, 2006	23.47	23.81	23.35	23.60
153	NYSE	BOE	Tue, Jan 3, 2006	22.66	23.45	22.58	23.44
152	NYSE	BOE	Fri, Dec 30, 2005	22.51	23.00	22.30	22.55
151	NYSE	BOE	Thu, Dec 29, 2005	22.25	22.59	22.24	22.51
150	NYSE	BOE	Wed, Dec 28, 2005	22.30	22.45	22.10	22.13
149	NYSE	BOE	Tue, Dec 27, 2005	22.80	23.00	22.10	22.22
148	NYSE	BOE	Fri, Dec 23, 2005	22.51	22.75	22.36	22.60
147	NYSE	BOE	Thu, Dec 22, 2005	22.79	22.88	22.36	22.41
146	NYSE	BOE	Wed, Dec 21, 2005	22.58	22.90	22.21	22.79
145	NYSE	BOE	Tue, Dec 20, 2005	23.00	23.25	22.30	22.44
144	NYSE	BOE	Mon, Dec 19, 2005	22.83	23.35	22.83	23.17
143	NYSE	BOE	Fri, Dec 16, 2005	22.40	22.88	22.25	22.88
142	NYSE	BOE	Thu, Dec 15, 2005	22.05	22.54	22.05	22.49
141	NYSE	BOE	Wed, Dec 14, 2005	21.92	22.63	21.92	22.14
140	NYSE	BOE	Tue, Dec 13, 2005	22.23	22.26	21.91	22.13
139	NYSE	BOE	Mon, Dec 12, 2005	22.65	22.68	22.03	22.03
138	NYSE	BOE	Fri, Dec 9, 2005	22.62	22.97	22.60	22.76
137	NYSE	BOE	Thu, Dec 8, 2005	22.90	23.08	22.46	22.52
136	NYSE	BOE	Wed, Dec 7, 2005	22.97	23.10	22.45	23.10
135	NYSE	BOE	Tue, Dec 6, 2005	22.78	22.96	22.60	22.85
134	NYSE	BOE	Mon, Dec 5, 2005	22.72	22.88	22.56	22.78
133	NYSE	BOE	Fri, Dec 2, 2005	22.45	22.80	22.43	22.61
132	NYSE	BOE	Thu, Dec 1, 2005	22.42	22.48	22.24	22.48
131	NYSE	BOE	Wed, Nov 30, 2005	22.34	22.48	22.21	22.33
130	NYSE	BOE	Tue, Nov 29, 2005	22.40	22.48	22.03	22.40
129	NYSE	BOE	Mon, Nov 28, 2005	22.05	22.45	21.94	22.25
128	NYSE	BOE	Fri, Nov 25, 2005	21.92	22.34	21.92	22.05
127	NYSE	BOE	Wed, Nov 23, 2005	21.60	21.87	21.43	21.75
126	NYSE	BOE	Tue, Nov 22, 2005	21.85	22.00	21.57	21.60
125	NYSE	BOE	Mon, Nov 21, 2005	22.41	22.52	21.73	21.92
124	NYSE	BOE	Fri, Nov 18, 2005	22.36	22.77	22.20	22.42
123	NYSE	BOE	Thu, Nov 17, 2005	22.70	22.70	22.17	22.31
122	NYSE	BOE	Wed, Nov 16, 2005	22.92	23.00	22.60	22.65
121	NYSE	BOE	Tue, Nov 15, 2005	22.83	22.94	22.68	22.81
120	NYSE	BOE	Mon, Nov 14, 2005	23.33	23.33	22.73	22.79
119	NYSE	BOE	Fri, Nov 11, 2005	23.80	23.80	23.20	23.30
118	NYSE	BOE	Thu, Nov 10, 2005	23.71	23.90	23.20	23.75
117	NYSE	BOE	Wed, Nov 9, 2005	24.30	24.39	23.98	24.18
116	NYSE	BOE	Tue, Nov 8, 2005	24.03	24.25	24.00	24.20
115	NYSE	BOE	Mon, Nov 7, 2005	24.04	24.12	23.87	23.93
114	NYSE	BOE	Fri, Nov 4, 2005	23.74	23.99	23.59	23.95
113	NYSE	BOE	Thu, Nov 3, 2005	23.58	23.76	23.30	23.76
112	NYSE	BOE	Wed, Nov 2, 2005	24.00	24.17	23.41	23.50
111	NYSE	BOE	Tue, Nov 1, 2005	24.08	24.16	24.01	24.08
110	NYSE	BOE	Mon, Oct 31, 2005	23.82	24.20	23.76	24.14
109	NYSE	BOE	Fri, Oct 28, 2005	23.51	23.78	23.43	23.78
108	NYSE	BOE	Thu, Oct 27, 2005	23.44	23.45	23.24	23.44
107	NYSE	BOE	Wed, Oct 26, 2005	23.58	23.58	23.22	23.41
106	NYSE	BOE	Tue, Oct 25, 2005	23.28	23.45	23.15	23.45
105	NYSE	BOE	Mon, Oct 24, 2005	23.65	23.65	23.16	23.28
104	NYSE	BOE	Fri, Oct 21, 2005	23.17	23.76	23.14	23.65
103	NYSE	BOE	Thu, Oct 20, 2005	22.84	23.08	22.56	23.08
102	NYSE	BOE	Wed, Oct 19, 2005	23.34	23.36	22.00	22.93
101	NYSE	BOE	Tue, Oct 18, 2005	23.67	23.67	23.21	23.34
100	NYSE	BOE	Mon, Oct 17, 2005	24.22	24.22	23.55	23.67
99	NYSE	BOE	Fri, Oct 14, 2005	24.20	24.40	23.37	24.26
98	NYSE	BOE	Thu, Oct 13, 2005	24.39	24.47	24.10	24.15
97	NYSE	BOE	Wed, Oct 12, 2005	24.40	24.50	24.36	24.44
96	NYSE	BOE	Tue, Oct 11, 2005	24.40	24.49	24.36	24.37
95	NYSE	BOE	Mon, Oct 10, 2005	24.51	24.51	24.35	24.42
94	NYSE	BOE	Fri, Oct 7, 2005	24.25	24.41	24.07	24.41
93	NYSE	BOE	Thu, Oct 6, 2005	23.80	24.20	23.51	24.20
92	NYSE	BOE	Wed, Oct 5, 2005	23.52	23.86	23.43	23.85
91	NYSE	BOE	Tue, Oct 4, 2005	23.37	23.48	23.34	23.48
90	NYSE	BOE	Mon, Oct 3, 2005	23.44	23.52	23.22	23.36
89	NYSE	BOE	Fri, Sep 30, 2005	23.42	23.58	23.33	23.44
88	NYSE	BOE	Thu, Sep 29, 2005	23.26	23.35	23.12	23.35
87	NYSE	BOE	Wed, Sep 28, 2005	23.25	23.34	23.05	23.23
86	NYSE	BOE	Tue, Sep 27, 2005	23.36	23.53	22.92	23.41
85	NYSE	BOE	Mon, Sep 26, 2005	23.95	24.00	23.52	23.72
84	NYSE	BOE	Fri, Sep 23, 2005	24.01	24.20	23.95	23.97
83	NYSE	BOE	Thu, Sep 22, 2005	23.94	24.15	23.83	24.00
82	NYSE	BOE	Wed, Sep 21, 2005	24.04	24.18	23.85	23.93
81	NYSE	BOE	Tue, Sep 20, 2005	24.00	24.24	23.98	24.02
80	NYSE	BOE	Mon, Sep 19, 2005	24.47	24.47	23.92	23.96
79	NYSE	BOE	Fri, Sep 16, 2005	24.36	24.52	24.36	24.42
78	NYSE	BOE	Thu, Sep 15, 2005	24.12	24.38	24.10	24.26
77	NYSE	BOE	Wed, Sep 14, 2005	24.43	24.48	24.11	24.11
76	NYSE	BOE	Tue, Sep 13, 2005	24.36	24.40	24.25	24.40
75	NYSE	BOE	Mon, Sep 12, 2005	24.54	24.63	24.36	24.36
74	NYSE	BOE	Fri, Sep 9, 2005	24.31	24.54	24.31	24.54
73	NYSE	BOE	Thu, Sep 8, 2005	24.43	24.63	24.28	24.28
72	NYSE	BOE	Wed, Sep 7, 2005	24.50	24.55	24.33	24.43
71	NYSE	BOE	Tue, Sep 6, 2005	24.60	24.74	24.25	24.34
70	NYSE	BOE	Fri, Sep 2, 2005	24.68	24.68	24.50	24.50
69	NYSE	BOE	Thu, Sep 1, 2005	24.74	24.74	24.39	24.65
68	NYSE	BOE	Wed, Aug 31, 2005	24.58	24.66	24.10	24.50
67	NYSE	BOE	Tue, Aug 30, 2005	24.16	24.55	24.16	24.38
66	NYSE	BOE	Mon, Aug 29, 2005	24.50	24.55	24.21	24.27
65	NYSE	BOE	Fri, Aug 26, 2005	24.40	24.55	24.35	24.42
64	NYSE	BOE	Thu, Aug 25, 2005	24.60	24.60	24.10	24.30
63	NYSE	BOE	Wed, Aug 24, 2005	24.60	24.70	24.25	24.40
62	NYSE	BOE	Tue, Aug 23, 2005	24.10	24.71	24.10	24.55
61	NYSE	BOE	Mon, Aug 22, 2005	24.54	24.60	24.22	24.24
60	NYSE	BOE	Fri, Aug 19, 2005	24.50	24.60	24.40	24.55
59	NYSE	BOE	Thu, Aug 18, 2005	24.47	24.65	24.42	24.65
58	NYSE	BOE	Wed, Aug 17, 2005	24.40	24.50	23.98	24.41
57	NYSE	BOE	Tue, Aug 16, 2005	24.33	24.43	24.05	24.15
56	NYSE	BOE	Mon, Aug 15, 2005	24.07	24.62	23.95	24.48
55	NYSE	BOE	Fri, Aug 12, 2005	24.12	24.14	23.95	23.97
54	NYSE	BOE	Thu, Aug 11, 2005	24.03	24.08	23.88	24.00
53	NYSE	BOE	Wed, Aug 10, 2005	24.40	24.70	24.32	24.40
52	NYSE	BOE	Tue, Aug 9, 2005	24.40	24.50	24.23	24.49
51	NYSE	BOE	Mon, Aug 8, 2005	24.27	24.50	24.23	24.25
50	NYSE	BOE	Fri, Aug 5, 2005	24.41	24.48	24.30	24.35
49	NYSE	BOE	Thu, Aug 4, 2005	24.45	24.49	24.26	24.40
48	NYSE	BOE	Wed, Aug 3, 2005	24.30	24.40	24.25	24.30
47	NYSE	BOE	Tue, Aug 2, 2005	24.20	24.39	24.18	24.39
46	NYSE	BOE	Mon, Aug 1, 2005	24.07	24.42	24.07	24.25
45	NYSE	BOE	Fri, Jul 29, 2005	24.40	24.40	24.08	24.16
44	NYSE	BOE	Thu, Jul 28, 2005	24.02	24.35	24.01	24.30
43	NYSE	BOE	Wed, Jul 27, 2005	24.08	24.18	24.08	24.12
42	NYSE	BOE	Tue, Jul 26, 2005	24.30	24.30	23.81	24.08
41	NYSE	BOE	Mon, Jul 25, 2005	24.44	24.44	24.13	24.30
40	NYSE	BOE	Fri, Jul 22, 2005	24.35	24.44	24.11	24.44
39	NYSE	BOE	Thu, Jul 21, 2005	24.65	24.65	24.25	24.25
38	NYSE	BOE	Wed, Jul 20, 2005	24.55	24.69	24.50	24.55
37	NYSE	BOE	Tue, Jul 19, 2005	24.61	24.68	24.50	24.60
36	NYSE	BOE	Mon, Jul 18, 2005	24.60	24.70	24.50	24.51
35	NYSE	BOE	Fri, Jul 15, 2005	24.36	24.80	24.10	24.70
34	NYSE	BOE	Thu, Jul 14, 2005	24.45	24.46	24.25	24.36
33	NYSE	BOE	Wed, Jul 13, 2005	24.55	24.55	24.35	24.45
32	NYSE	BOE	Tue, Jul 12, 2005	24.40	24.65	24.35	24.55
31	NYSE	BOE	Mon, Jul 11, 2005	24.50	24.50	24.25	24.48
30	NYSE	BOE	Fri, Jul 8, 2005	24.36	24.40	24.25	24.38
29	NYSE	BOE	Thu, Jul 7, 2005	24.30	24.58	24.25	24.46
28	NYSE	BOE	Wed, Jul 6, 2005	25.00	25.00	24.25	24.45
27	NYSE	BOE	Tue, Jul 5, 2005	25.00	25.00	25.00	25.00
26	NYSE	BOE	Fri, Jul 1, 2005	25.00	25.01	25.00	25.01
25	NYSE	BOE	Thu, Jun 30, 2005	25.01	25.01	25.00	25.01
24	NYSE	BOE	Wed, Jun 29, 2005	25.01	25.01	25.00	25.00
23	NYSE	BOE	Tue, Jun 28, 2005	25.00	25.01	25.00	25.00
22	NYSE	BOE	Mon, Jun 27, 2005	25.00	25.01	25.00	25.00
21	NYSE	BOE	Fri, Jun 24, 2005	25.00	25.01	25.00	25.00
20	NYSE	BOE	Thu, Jun 23, 2005	25.00	25.01	25.00	25.00
19	NYSE	BOE	Wed, Jun 22, 2005	25.00	25.01	25.00	25.00
18	NYSE	BOE	Tue, Jun 21, 2005	25.00	25.01	25.00	25.00
17	NYSE	BOE	Mon, Jun 20, 2005	25.00	25.01	25.00	25.00
16	NYSE	BOE	Fri, Jun 17, 2005	25.00	25.01	25.00	25.00
15	NYSE	BOE	Thu, Jun 16, 2005	25.00	25.01	25.00	25.01
14	NYSE	BOE	Wed, Jun 15, 2005	25.00	25.01	25.00	25.00
13	NYSE	BOE	Tue, Jun 14, 2005	25.01	25.01	25.00	25.01
12	NYSE	BOE	Mon, Jun 13, 2005	25.01	25.01	25.00	25.01
11	NYSE	BOE	Fri, Jun 10, 2005	25.02	25.02	25.00	25.00
10	NYSE	BOE	Thu, Jun 9, 2005	25.01	25.01	25.00	25.00
9	NYSE	BOE	Wed, Jun 8, 2005	25.00	25.01	25.00	25.00
8	NYSE	BOE	Tue, Jun 7, 2005	25.00	25.08	25.00	25.01
7	NYSE	BOE	Mon, Jun 6, 2005	25.01	25.01	25.00	25.01
6	NYSE	BOE	Fri, Jun 3, 2005	25.02	25.02	25.00	25.01
5	NYSE	BOE	Thu, Jun 2, 2005	25.02	25.02	25.00	25.01
4	NYSE	BOE	Wed, Jun 1, 2005	25.00	25.02	25.00	25.00
3	NYSE	BOE	Tue, May 31, 2005	25.01	25.02	25.00	25.01
2	NYSE	BOE	Fri, May 27, 2005	25.00	25.04	25.00	25.02
1	NYSE	BOE	Thu, May 26, 2005	25.00	25.01	25.00	25.00
#	Exchange	Symbol	Date	Open	High	Low	Close

Blackrock Enhanced Global Dividend Trust NYSE:BOE 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