Blackstone Inc NYSE:BX Historical Prices

Below are the 4203 trading days of historical prices for BX.

#	Exchange	Symbol	Date	Open	High	Low	Close
4203	NYSE	BX	Mon, Mar 4, 2024	125.68	127.10	124.07	126.89
4202	NYSE	BX	Fri, Mar 1, 2024	127.82	129.24	126.47	128.09
4201	NYSE	BX	Thu, Feb 29, 2024	127.61	128.37	126.21	127.82
4200	NYSE	BX	Wed, Feb 28, 2024	126.17	127.27	125.62	126.32
4199	NYSE	BX	Tue, Feb 27, 2024	126.12	126.92	125.50	126.75
4198	NYSE	BX	Mon, Feb 26, 2024	125.12	126.43	124.84	125.28
4197	NYSE	BX	Fri, Feb 23, 2024	127.96	128.37	124.75	125.11
4196	NYSE	BX	Thu, Feb 22, 2024	128.31	129.60	126.75	127.29
4195	NYSE	BX	Wed, Feb 21, 2024	125.91	126.37	125.10	126.19
4194	NYSE	BX	Tue, Feb 20, 2024	126.72	127.11	125.60	126.33
4193	NYSE	BX	Fri, Feb 16, 2024	128.89	129.76	127.78	127.89
4192	NYSE	BX	Thu, Feb 15, 2024	129.47	130.73	128.92	130.25
4191	NYSE	BX	Wed, Feb 14, 2024	126.62	128.30	125.96	127.95
4190	NYSE	BX	Tue, Feb 13, 2024	126.19	126.34	122.02	124.95
4189	NYSE	BX	Mon, Feb 12, 2024	127.32	131.29	127.10	130.08
4188	NYSE	BX	Fri, Feb 9, 2024	128.10	128.65	125.99	127.68
4187	NYSE	BX	Thu, Feb 8, 2024	125.75	128.54	125.00	127.84
4186	NYSE	BX	Wed, Feb 7, 2024	124.47	126.58	123.87	126.09
4185	NYSE	BX	Tue, Feb 6, 2024	121.64	123.66	121.10	123.56
4184	NYSE	BX	Mon, Feb 5, 2024	123.00	123.24	119.93	121.25
4183	NYSE	BX	Fri, Feb 2, 2024	122.27	124.93	120.56	124.36
4182	NYSE	BX	Thu, Feb 1, 2024	125.03	125.80	121.25	123.36
4181	NYSE	BX	Wed, Jan 31, 2024	125.95	127.29	124.33	124.45
4180	NYSE	BX	Tue, Jan 30, 2024	127.47	128.24	126.01	127.20
4179	NYSE	BX	Mon, Jan 29, 2024	124.77	127.89	124.57	127.83
4178	NYSE	BX	Fri, Jan 26, 2024	123.85	125.54	123.25	124.57
4177	NYSE	BX	Thu, Jan 25, 2024	125.09	125.21	119.91	123.49
4176	NYSE	BX	Wed, Jan 24, 2024	120.91	121.09	119.18	120.63
4175	NYSE	BX	Tue, Jan 23, 2024	121.09	121.63	118.35	118.98
4174	NYSE	BX	Mon, Jan 22, 2024	119.60	122.22	119.60	120.97
4173	NYSE	BX	Fri, Jan 19, 2024	117.42	119.25	116.33	119.08
4172	NYSE	BX	Thu, Jan 18, 2024	117.81	118.21	115.63	117.09
4171	NYSE	BX	Wed, Jan 17, 2024	115.90	117.16	114.88	116.98
4170	NYSE	BX	Tue, Jan 16, 2024	118.36	118.79	116.61	118.25
4169	NYSE	BX	Fri, Jan 12, 2024	120.48	121.30	118.48	119.34
4168	NYSE	BX	Thu, Jan 11, 2024	120.78	121.48	118.57	119.92
4167	NYSE	BX	Wed, Jan 10, 2024	120.83	122.05	120.05	121.53
4166	NYSE	BX	Tue, Jan 9, 2024	120.54	121.71	119.62	121.00
4165	NYSE	BX	Mon, Jan 8, 2024	122.58	122.93	121.22	122.34
4164	NYSE	BX	Fri, Jan 5, 2024	121.50	123.88	120.98	122.21
4163	NYSE	BX	Thu, Jan 4, 2024	122.25	124.19	121.60	122.90
4162	NYSE	BX	Wed, Jan 3, 2024	125.05	125.45	121.58	122.35
4161	NYSE	BX	Tue, Jan 2, 2024	129.20	129.75	126.77	128.27
4160	NYSE	BX	Fri, Dec 29, 2023	132.87	133.24	130.28	130.92
4159	NYSE	BX	Thu, Dec 28, 2023	132.50	133.53	132.04	133.13
4158	NYSE	BX	Wed, Dec 27, 2023	131.07	133.43	130.58	132.61
4157	NYSE	BX	Tue, Dec 26, 2023	130.67	132.01	130.34	131.37
4156	NYSE	BX	Fri, Dec 22, 2023	129.74	132.08	129.24	130.69
4155	NYSE	BX	Thu, Dec 21, 2023	127.40	129.21	126.75	129.14
4154	NYSE	BX	Wed, Dec 20, 2023	127.83	129.54	125.95	126.10
4153	NYSE	BX	Tue, Dec 19, 2023	125.56	129.31	125.04	128.29
4152	NYSE	BX	Mon, Dec 18, 2023	129.50	129.74	125.89	125.96
4151	NYSE	BX	Fri, Dec 15, 2023	127.69	130.41	127.04	129.37
4150	NYSE	BX	Thu, Dec 14, 2023	121.00	128.66	120.67	128.47
4149	NYSE	BX	Wed, Dec 13, 2023	113.20	119.99	112.44	119.75
4148	NYSE	BX	Tue, Dec 12, 2023	113.12	113.24	112.09	113.21
4147	NYSE	BX	Mon, Dec 11, 2023	112.65	113.27	112.33	112.99
4146	NYSE	BX	Fri, Dec 8, 2023	113.25	114.63	111.70	112.57
4145	NYSE	BX	Thu, Dec 7, 2023	112.53	114.48	112.11	113.86
4144	NYSE	BX	Wed, Dec 6, 2023	116.00	117.29	111.05	112.11
4143	NYSE	BX	Tue, Dec 5, 2023	115.12	116.02	114.57	115.28
4142	NYSE	BX	Mon, Dec 4, 2023	112.75	115.77	112.56	115.54
4141	NYSE	BX	Fri, Dec 1, 2023	112.50	114.43	112.20	114.28
4140	NYSE	BX	Thu, Nov 30, 2023	111.26	112.52	110.77	112.37
4139	NYSE	BX	Wed, Nov 29, 2023	108.90	112.67	108.60	111.37
4138	NYSE	BX	Tue, Nov 28, 2023	106.75	107.92	106.00	107.64
4137	NYSE	BX	Mon, Nov 27, 2023	106.53	107.11	105.51	106.75
4136	NYSE	BX	Fri, Nov 24, 2023	106.70	107.05	106.05	107.00
4135	NYSE	BX	Wed, Nov 22, 2023	106.94	107.45	106.04	106.78
4134	NYSE	BX	Tue, Nov 21, 2023	106.00	106.82	105.47	105.78
4133	NYSE	BX	Mon, Nov 20, 2023	104.67	106.83	104.39	106.45
4132	NYSE	BX	Fri, Nov 17, 2023	104.17	105.40	103.07	104.96
4131	NYSE	BX	Thu, Nov 16, 2023	104.03	104.53	102.79	103.70
4130	NYSE	BX	Wed, Nov 15, 2023	102.59	104.63	102.59	104.28
4129	NYSE	BX	Tue, Nov 14, 2023	100.79	104.05	100.78	102.59
4128	NYSE	BX	Mon, Nov 13, 2023	97.77	98.27	96.93	97.73
4127	NYSE	BX	Fri, Nov 10, 2023	97.88	98.71	96.15	98.64
4126	NYSE	BX	Thu, Nov 9, 2023	99.84	100.00	96.20	96.85
4125	NYSE	BX	Wed, Nov 8, 2023	98.83	99.66	98.39	99.16
4124	NYSE	BX	Tue, Nov 7, 2023	98.48	100.87	98.25	98.93
4123	NYSE	BX	Mon, Nov 6, 2023	100.40	101.11	97.46	98.33
4122	NYSE	BX	Fri, Nov 3, 2023	99.59	101.55	99.47	100.90
4121	NYSE	BX	Thu, Nov 2, 2023	97.23	98.41	96.68	98.20
4120	NYSE	BX	Wed, Nov 1, 2023	92.72	94.90	91.76	94.75
4119	NYSE	BX	Tue, Oct 31, 2023	92.45	92.63	91.14	92.35
4118	NYSE	BX	Mon, Oct 30, 2023	90.62	92.94	90.44	92.38
4117	NYSE	BX	Fri, Oct 27, 2023	91.99	91.99	88.59	89.61
4116	NYSE	BX	Thu, Oct 26, 2023	91.95	94.20	91.57	91.50
4115	NYSE	BX	Wed, Oct 25, 2023	94.66	94.70	91.63	91.91
4114	NYSE	BX	Tue, Oct 24, 2023	93.69	95.39	93.10	95.17
4113	NYSE	BX	Mon, Oct 23, 2023	94.30	94.84	92.30	92.74
4112	NYSE	BX	Fri, Oct 20, 2023	93.17	94.90	92.28	94.42
4111	NYSE	BX	Thu, Oct 19, 2023	97.34	98.66	94.16	94.22
4110	NYSE	BX	Wed, Oct 18, 2023	104.12	104.16	101.62	102.30
4109	NYSE	BX	Tue, Oct 17, 2023	103.40	106.19	103.23	105.33
4108	NYSE	BX	Mon, Oct 16, 2023	105.00	106.36	103.69	104.54
4107	NYSE	BX	Fri, Oct 13, 2023	105.11	105.36	102.33	103.80
4106	NYSE	BX	Thu, Oct 12, 2023	107.56	107.60	104.10	104.86
4105	NYSE	BX	Wed, Oct 11, 2023	106.09	107.36	105.38	107.27
4104	NYSE	BX	Tue, Oct 10, 2023	105.12	106.78	105.00	105.29
4103	NYSE	BX	Mon, Oct 9, 2023	103.24	105.32	103.05	104.81
4102	NYSE	BX	Fri, Oct 6, 2023	102.74	105.96	101.90	105.13
4101	NYSE	BX	Thu, Oct 5, 2023	103.76	104.45	102.68	104.19
4100	NYSE	BX	Wed, Oct 4, 2023	103.49	104.64	102.41	104.24
4099	NYSE	BX	Tue, Oct 3, 2023	105.86	106.23	102.44	103.22
4098	NYSE	BX	Mon, Oct 2, 2023	106.62	108.11	106.25	107.16
4097	NYSE	BX	Fri, Sep 29, 2023	109.11	109.78	106.79	107.14
4096	NYSE	BX	Thu, Sep 28, 2023	106.00	109.34	105.74	108.23
4095	NYSE	BX	Wed, Sep 27, 2023	106.30	107.26	105.07	106.55
4094	NYSE	BX	Tue, Sep 26, 2023	109.46	109.86	105.35	105.94
4093	NYSE	BX	Mon, Sep 25, 2023	111.00	111.26	109.26	110.30
4092	NYSE	BX	Fri, Sep 22, 2023	111.55	112.20	110.42	111.18
4091	NYSE	BX	Thu, Sep 21, 2023	113.00	113.31	110.61	111.13
4090	NYSE	BX	Wed, Sep 20, 2023	115.57	116.78	113.65	114.22
4089	NYSE	BX	Tue, Sep 19, 2023	114.12	115.52	113.58	115.12
4088	NYSE	BX	Mon, Sep 18, 2023	113.55	115.22	113.02	114.37
4087	NYSE	BX	Fri, Sep 15, 2023	113.89	115.19	112.90	113.79
4086	NYSE	BX	Thu, Sep 14, 2023	113.88	113.90	112.06	112.71
4085	NYSE	BX	Wed, Sep 13, 2023	112.93	113.73	112.02	112.75
4084	NYSE	BX	Tue, Sep 12, 2023	113.42	114.24	112.47	112.54
4083	NYSE	BX	Mon, Sep 11, 2023	113.02	114.96	112.94	113.50
4082	NYSE	BX	Fri, Sep 8, 2023	109.79	112.83	109.66	112.67
4081	NYSE	BX	Thu, Sep 7, 2023	106.76	110.29	106.34	109.39
4080	NYSE	BX	Wed, Sep 6, 2023	107.19	108.88	107.07	107.90
4079	NYSE	BX	Tue, Sep 5, 2023	108.40	109.06	107.44	108.24
4078	NYSE	BX	Fri, Sep 1, 2023	107.20	107.36	104.17	104.49
4077	NYSE	BX	Thu, Aug 31, 2023	105.50	107.04	105.23	106.37
4076	NYSE	BX	Wed, Aug 30, 2023	104.44	105.28	103.62	104.89
4075	NYSE	BX	Tue, Aug 29, 2023	100.80	104.60	100.80	104.30
4074	NYSE	BX	Mon, Aug 28, 2023	100.37	101.57	100.21	100.88
4073	NYSE	BX	Fri, Aug 25, 2023	99.45	100.15	98.30	99.66
4072	NYSE	BX	Thu, Aug 24, 2023	100.00	101.06	98.56	99.02
4071	NYSE	BX	Wed, Aug 23, 2023	98.67	99.88	98.01	99.70
4070	NYSE	BX	Tue, Aug 22, 2023	99.20	99.34	97.94	98.26
4069	NYSE	BX	Mon, Aug 21, 2023	99.25	99.87	98.36	98.79
4068	NYSE	BX	Fri, Aug 18, 2023	95.70	99.12	95.18	98.72
4067	NYSE	BX	Thu, Aug 17, 2023	97.11	97.89	96.18	96.80
4066	NYSE	BX	Wed, Aug 16, 2023	97.24	98.08	96.83	96.90
4065	NYSE	BX	Tue, Aug 15, 2023	96.98	97.83	96.50	97.47
4064	NYSE	BX	Mon, Aug 14, 2023	98.10	99.04	97.25	98.04
4063	NYSE	BX	Fri, Aug 11, 2023	98.62	100.12	98.15	98.37
4062	NYSE	BX	Thu, Aug 10, 2023	101.05	102.36	99.40	100.20
4061	NYSE	BX	Wed, Aug 9, 2023	103.41	103.55	99.97	100.09
4060	NYSE	BX	Tue, Aug 8, 2023	102.53	104.26	101.67	103.77
4059	NYSE	BX	Mon, Aug 7, 2023	103.19	104.18	103.00	103.93
4058	NYSE	BX	Fri, Aug 4, 2023	103.18	104.48	102.23	102.73
4057	NYSE	BX	Thu, Aug 3, 2023	101.87	102.96	100.94	102.61
4056	NYSE	BX	Wed, Aug 2, 2023	103.80	104.47	102.54	102.89
4055	NYSE	BX	Tue, Aug 1, 2023	104.40	106.58	104.11	106.08
4054	NYSE	BX	Mon, Jul 31, 2023	104.98	105.28	104.06	104.79
4053	NYSE	BX	Fri, Jul 28, 2023	103.48	105.59	103.45	105.05
4052	NYSE	BX	Thu, Jul 27, 2023	105.41	106.60	103.16	102.49
4051	NYSE	BX	Wed, Jul 26, 2023	103.95	105.37	102.86	104.71
4050	NYSE	BX	Tue, Jul 25, 2023	105.00	105.73	104.34	104.40
4049	NYSE	BX	Mon, Jul 24, 2023	105.26	106.33	104.25	105.13
4048	NYSE	BX	Fri, Jul 21, 2023	107.28	107.69	104.38	104.89
4047	NYSE	BX	Thu, Jul 20, 2023	104.80	108.48	104.55	107.51
4046	NYSE	BX	Wed, Jul 19, 2023	105.24	108.77	105.19	108.17
4045	NYSE	BX	Tue, Jul 18, 2023	103.98	107.44	103.80	106.88
4044	NYSE	BX	Mon, Jul 17, 2023	104.64	106.84	103.48	104.39
4043	NYSE	BX	Fri, Jul 14, 2023	103.50	104.86	103.24	104.03
4042	NYSE	BX	Thu, Jul 13, 2023	99.19	102.76	99.11	102.74
4041	NYSE	BX	Wed, Jul 12, 2023	99.60	100.44	97.87	98.18
4040	NYSE	BX	Tue, Jul 11, 2023	93.80	98.86	93.55	98.47
4039	NYSE	BX	Mon, Jul 10, 2023	91.57	93.97	91.57	93.37
4038	NYSE	BX	Fri, Jul 7, 2023	91.21	92.88	91.13	91.91
4037	NYSE	BX	Thu, Jul 6, 2023	91.29	92.13	89.47	92.02
4036	NYSE	BX	Wed, Jul 5, 2023	93.99	94.13	92.40	92.91
4035	NYSE	BX	Mon, Jul 3, 2023	93.21	95.33	93.08	94.76
4034	NYSE	BX	Fri, Jun 30, 2023	93.22	94.15	92.96	92.97
4033	NYSE	BX	Thu, Jun 29, 2023	91.54	92.95	91.29	92.81
4032	NYSE	BX	Wed, Jun 28, 2023	90.94	91.51	90.18	91.29
4031	NYSE	BX	Tue, Jun 27, 2023	89.83	92.03	88.78	91.33
4030	NYSE	BX	Mon, Jun 26, 2023	87.59	91.37	87.59	88.78
4029	NYSE	BX	Fri, Jun 23, 2023	88.03	88.95	87.70	87.84
4028	NYSE	BX	Thu, Jun 22, 2023	88.64	89.42	87.40	89.14
4027	NYSE	BX	Wed, Jun 21, 2023	90.36	90.54	89.09	89.13
4026	NYSE	BX	Tue, Jun 20, 2023	90.22	90.90	89.10	90.62
4025	NYSE	BX	Fri, Jun 16, 2023	92.77	92.80	91.01	91.13
4024	NYSE	BX	Thu, Jun 15, 2023	90.00	93.17	89.98	92.65
4023	NYSE	BX	Wed, Jun 14, 2023	91.00	92.01	89.54	90.29
4022	NYSE	BX	Tue, Jun 13, 2023	90.11	91.88	89.68	90.67
4021	NYSE	BX	Mon, Jun 12, 2023	88.68	89.99	87.83	89.89
4020	NYSE	BX	Fri, Jun 9, 2023	88.85	89.43	87.61	88.19
4019	NYSE	BX	Thu, Jun 8, 2023	86.98	88.80	86.17	88.66
4018	NYSE	BX	Wed, Jun 7, 2023	87.90	88.33	86.88	87.30
4017	NYSE	BX	Tue, Jun 6, 2023	85.53	87.75	85.10	87.40
4016	NYSE	BX	Mon, Jun 5, 2023	85.16	86.69	83.43	85.52
4015	NYSE	BX	Fri, Jun 2, 2023	88.75	91.09	88.45	89.00
4014	NYSE	BX	Thu, Jun 1, 2023	86.07	87.98	84.11	87.14
4013	NYSE	BX	Wed, May 31, 2023	85.88	86.51	82.54	85.64
4012	NYSE	BX	Tue, May 30, 2023	86.58	86.93	85.07	86.40
4011	NYSE	BX	Fri, May 26, 2023	83.30	86.06	82.88	85.70
4010	NYSE	BX	Thu, May 25, 2023	83.70	84.19	81.94	83.53
4009	NYSE	BX	Wed, May 24, 2023	82.91	83.58	81.06	83.16
4008	NYSE	BX	Tue, May 23, 2023	84.58	85.81	83.33	83.73
4007	NYSE	BX	Mon, May 22, 2023	82.46	85.34	82.20	85.01
4006	NYSE	BX	Fri, May 19, 2023	84.12	84.38	81.66	83.08
4005	NYSE	BX	Thu, May 18, 2023	83.54	83.98	82.22	83.21
4004	NYSE	BX	Wed, May 17, 2023	81.00	84.64	80.82	83.72
4003	NYSE	BX	Tue, May 16, 2023	83.01	83.21	80.28	80.40
4002	NYSE	BX	Mon, May 15, 2023	82.59	83.47	81.90	83.13
4001	NYSE	BX	Fri, May 12, 2023	83.57	84.15	82.22	82.86
4000	NYSE	BX	Thu, May 11, 2023	82.14	83.31	81.47	83.28
3999	NYSE	BX	Wed, May 10, 2023	83.15	84.07	81.08	82.58
3998	NYSE	BX	Tue, May 9, 2023	80.31	82.76	80.05	81.63
3997	NYSE	BX	Mon, May 8, 2023	82.62	83.06	81.14	81.17
3996	NYSE	BX	Fri, May 5, 2023	82.00	83.24	81.12	82.16
3995	NYSE	BX	Thu, May 4, 2023	82.00	82.18	79.92	80.71
3994	NYSE	BX	Wed, May 3, 2023	84.85	85.79	82.88	83.03
3993	NYSE	BX	Tue, May 2, 2023	86.66	86.67	83.23	84.66
3992	NYSE	BX	Mon, May 1, 2023	89.99	91.37	88.55	88.75
3991	NYSE	BX	Fri, Apr 28, 2023	86.11	90.36	86.08	89.33
3990	NYSE	BX	Thu, Apr 27, 2023	85.92	87.43	85.41	86.32
3989	NYSE	BX	Wed, Apr 26, 2023	86.35	87.55	85.05	85.31
3988	NYSE	BX	Tue, Apr 25, 2023	88.64	88.64	86.10	86.43
3987	NYSE	BX	Mon, Apr 24, 2023	89.45	89.68	88.00	88.62
3986	NYSE	BX	Fri, Apr 21, 2023	91.63	91.90	89.26	89.45
3985	NYSE	BX	Thu, Apr 20, 2023	91.44	94.91	90.80	91.94
3984	NYSE	BX	Wed, Apr 19, 2023	90.52	93.24	90.28	92.55
3983	NYSE	BX	Tue, Apr 18, 2023	90.50	92.75	89.95	91.50
3982	NYSE	BX	Mon, Apr 17, 2023	85.09	87.25	84.46	87.23
3981	NYSE	BX	Fri, Apr 14, 2023	84.31	85.40	83.37	85.32
3980	NYSE	BX	Thu, Apr 13, 2023	84.01	84.86	82.34	84.31
3979	NYSE	BX	Wed, Apr 12, 2023	84.61	85.07	82.44	82.61
3978	NYSE	BX	Tue, Apr 11, 2023	81.99	84.51	81.91	83.40
3977	NYSE	BX	Mon, Apr 10, 2023	81.57	82.68	81.01	81.59
3976	NYSE	BX	Thu, Apr 6, 2023	81.24	82.54	81.06	82.19
3975	NYSE	BX	Wed, Apr 5, 2023	80.29	81.55	79.29	81.41
3974	NYSE	BX	Tue, Apr 4, 2023	85.31	85.31	80.98	81.20
3973	NYSE	BX	Mon, Apr 3, 2023	86.62	87.09	82.87	84.96
3972	NYSE	BX	Fri, Mar 31, 2023	86.93	88.28	86.21	87.84
3971	NYSE	BX	Thu, Mar 30, 2023	86.04	87.03	84.75	85.75
3970	NYSE	BX	Wed, Mar 29, 2023	85.00	85.52	83.76	85.18
3969	NYSE	BX	Tue, Mar 28, 2023	84.23	84.81	82.35	83.66
3968	NYSE	BX	Mon, Mar 27, 2023	86.00	86.01	82.85	84.19
3967	NYSE	BX	Fri, Mar 24, 2023	82.07	84.02	80.79	83.94
3966	NYSE	BX	Thu, Mar 23, 2023	85.04	87.41	83.26	84.45
3965	NYSE	BX	Wed, Mar 22, 2023	86.88	87.77	83.74	83.98
3964	NYSE	BX	Tue, Mar 21, 2023	84.57	87.04	84.34	86.88
3963	NYSE	BX	Mon, Mar 20, 2023	84.60	85.01	81.20	82.54
3962	NYSE	BX	Fri, Mar 17, 2023	87.98	88.66	82.81	84.89
3961	NYSE	BX	Thu, Mar 16, 2023	85.50	89.22	85.23	87.26
3960	NYSE	BX	Wed, Mar 15, 2023	84.46	87.22	83.48	86.67
3959	NYSE	BX	Tue, Mar 14, 2023	86.81	87.99	85.22	86.21
3958	NYSE	BX	Mon, Mar 13, 2023	77.39	84.31	76.19	83.48
3957	NYSE	BX	Fri, Mar 10, 2023	83.99	85.13	79.13	80.22
3956	NYSE	BX	Thu, Mar 9, 2023	90.67	91.69	84.72	84.99
3955	NYSE	BX	Wed, Mar 8, 2023	89.90	91.91	89.80	91.51
3954	NYSE	BX	Tue, Mar 7, 2023	91.06	91.75	89.37	89.47
3953	NYSE	BX	Mon, Mar 6, 2023	91.00	92.58	90.50	91.52
3952	NYSE	BX	Fri, Mar 3, 2023	89.57	91.27	87.35	91.22
3951	NYSE	BX	Thu, Mar 2, 2023	87.60	89.52	86.62	89.06
3950	NYSE	BX	Wed, Mar 1, 2023	90.80	91.56	89.54	89.78
3949	NYSE	BX	Tue, Feb 28, 2023	90.12	91.52	89.41	90.80
3948	NYSE	BX	Mon, Feb 27, 2023	90.76	91.22	89.35	89.93
3947	NYSE	BX	Fri, Feb 24, 2023	89.42	89.45	87.80	89.06
3946	NYSE	BX	Thu, Feb 23, 2023	91.89	92.39	89.47	91.02
3945	NYSE	BX	Wed, Feb 22, 2023	90.61	91.82	89.72	90.90
3944	NYSE	BX	Tue, Feb 21, 2023	91.50	92.10	90.04	90.73
3943	NYSE	BX	Fri, Feb 17, 2023	93.45	94.04	91.93	93.52
3942	NYSE	BX	Thu, Feb 16, 2023	94.66	95.97	92.92	94.44
3941	NYSE	BX	Wed, Feb 15, 2023	96.00	97.50	95.78	96.63
3940	NYSE	BX	Tue, Feb 14, 2023	94.90	97.96	94.64	96.77
3939	NYSE	BX	Mon, Feb 13, 2023	93.24	96.56	93.24	96.44
3938	NYSE	BX	Fri, Feb 10, 2023	90.52	93.16	89.83	93.13
3937	NYSE	BX	Thu, Feb 9, 2023	95.21	95.96	90.92	91.87
3936	NYSE	BX	Wed, Feb 8, 2023	95.71	97.09	94.51	94.62
3935	NYSE	BX	Tue, Feb 7, 2023	95.22	97.70	94.44	96.71
3934	NYSE	BX	Mon, Feb 6, 2023	95.55	95.83	93.83	95.72
3933	NYSE	BX	Fri, Feb 3, 2023	95.81	100.02	95.21	97.13
3932	NYSE	BX	Thu, Feb 2, 2023	99.75	102.04	99.30	99.12
3931	NYSE	BX	Wed, Feb 1, 2023	94.85	98.28	92.93	97.21
3930	NYSE	BX	Tue, Jan 31, 2023	94.27	96.05	94.12	95.96
3929	NYSE	BX	Mon, Jan 30, 2023	94.53	96.96	94.53	94.90
3928	NYSE	BX	Fri, Jan 27, 2023	93.60	96.20	92.95	95.86
3927	NYSE	BX	Thu, Jan 26, 2023	90.39	93.84	90.13	93.81
3926	NYSE	BX	Wed, Jan 25, 2023	86.61	89.02	85.59	88.86
3925	NYSE	BX	Tue, Jan 24, 2023	89.00	90.24	87.26	88.22
3924	NYSE	BX	Mon, Jan 23, 2023	85.40	88.35	85.40	87.83
3923	NYSE	BX	Fri, Jan 20, 2023	81.72	85.03	80.90	85.01
3922	NYSE	BX	Thu, Jan 19, 2023	82.15	82.62	80.08	80.52
3921	NYSE	BX	Wed, Jan 18, 2023	86.23	87.67	83.93	83.99
3920	NYSE	BX	Tue, Jan 17, 2023	85.23	86.61	85.01	85.88
3919	NYSE	BX	Fri, Jan 13, 2023	83.76	85.85	83.35	85.04
3918	NYSE	BX	Thu, Jan 12, 2023	83.78	85.06	82.26	85.06
3917	NYSE	BX	Wed, Jan 11, 2023	82.68	83.41	81.57	83.07
3916	NYSE	BX	Tue, Jan 10, 2023	80.01	81.36	79.72	80.53
3915	NYSE	BX	Mon, Jan 9, 2023	80.43	81.88	79.63	80.58
3914	NYSE	BX	Fri, Jan 6, 2023	77.58	79.77	76.32	79.22
3913	NYSE	BX	Thu, Jan 5, 2023	77.16	77.76	76.22	76.59
3912	NYSE	BX	Wed, Jan 4, 2023	77.19	78.32	75.85	78.01
3911	NYSE	BX	Tue, Jan 3, 2023	76.80	77.97	74.04	76.13
3910	NYSE	BX	Fri, Dec 30, 2022	73.58	74.75	73.07	74.19
3909	NYSE	BX	Thu, Dec 29, 2022	72.65	74.79	72.59	74.75
3908	NYSE	BX	Wed, Dec 28, 2022	73.44	74.34	71.72	72.16
3907	NYSE	BX	Tue, Dec 27, 2022	74.65	75.31	73.34	73.68
3906	NYSE	BX	Fri, Dec 23, 2022	74.33	75.97	73.84	74.91
3905	NYSE	BX	Thu, Dec 22, 2022	74.50	74.96	73.01	74.34
3904	NYSE	BX	Wed, Dec 21, 2022	74.10	75.87	73.88	75.84
3903	NYSE	BX	Tue, Dec 20, 2022	72.65	74.49	72.24	73.09
3902	NYSE	BX	Mon, Dec 19, 2022	74.93	75.83	72.84	73.48
3901	NYSE	BX	Fri, Dec 16, 2022	76.54	77.10	73.76	75.39
3900	NYSE	BX	Thu, Dec 15, 2022	79.30	80.42	76.95	77.40
3899	NYSE	BX	Wed, Dec 14, 2022	82.99	84.35	79.88	80.60
3898	NYSE	BX	Tue, Dec 13, 2022	87.57	88.15	81.45	83.44
3897	NYSE	BX	Mon, Dec 12, 2022	77.66	82.50	77.30	82.47
3896	NYSE	BX	Fri, Dec 9, 2022	78.58	79.90	78.03	78.48
3895	NYSE	BX	Thu, Dec 8, 2022	78.21	80.40	78.03	79.05
3894	NYSE	BX	Wed, Dec 7, 2022	78.00	79.40	77.15	77.64
3893	NYSE	BX	Tue, Dec 6, 2022	81.81	82.40	78.63	78.73
3892	NYSE	BX	Mon, Dec 5, 2022	83.32	84.95	80.57	81.97
3891	NYSE	BX	Fri, Dec 2, 2022	81.90	85.46	80.44	85.16
3890	NYSE	BX	Thu, Dec 1, 2022	87.91	88.52	82.40	85.04
3889	NYSE	BX	Wed, Nov 30, 2022	88.70	91.53	86.31	91.53
3888	NYSE	BX	Tue, Nov 29, 2022	88.50	89.08	87.54	88.21
3887	NYSE	BX	Mon, Nov 28, 2022	88.25	89.99	87.70	88.10
3886	NYSE	BX	Fri, Nov 25, 2022	88.27	90.37	88.04	90.00
3885	NYSE	BX	Wed, Nov 23, 2022	87.57	89.70	86.34	88.52
3884	NYSE	BX	Tue, Nov 22, 2022	86.12	88.44	85.10	87.80
3883	NYSE	BX	Mon, Nov 21, 2022	90.06	91.68	89.25	89.85
3882	NYSE	BX	Fri, Nov 18, 2022	92.03	92.78	89.97	91.68
3881	NYSE	BX	Thu, Nov 17, 2022	92.42	92.42	89.45	90.51
3880	NYSE	BX	Wed, Nov 16, 2022	96.99	97.24	92.84	94.04
3879	NYSE	BX	Tue, Nov 15, 2022	105.41	107.41	96.21	97.61
3878	NYSE	BX	Mon, Nov 14, 2022	106.45	107.34	101.41	101.41
3877	NYSE	BX	Fri, Nov 11, 2022	103.80	109.99	103.67	108.77
3876	NYSE	BX	Thu, Nov 10, 2022	95.90	103.58	95.90	103.52
3875	NYSE	BX	Wed, Nov 9, 2022	91.68	92.55	89.71	89.99
3874	NYSE	BX	Tue, Nov 8, 2022	92.27	94.21	90.87	92.95
3873	NYSE	BX	Mon, Nov 7, 2022	90.83	93.40	89.89	92.18
3872	NYSE	BX	Fri, Nov 4, 2022	89.76	91.74	88.82	90.04
3871	NYSE	BX	Thu, Nov 3, 2022	90.42	90.58	87.51	88.03
3870	NYSE	BX	Wed, Nov 2, 2022	92.10	95.55	90.78	92.35
3869	NYSE	BX	Tue, Nov 1, 2022	93.37	94.46	90.84	92.94
3868	NYSE	BX	Mon, Oct 31, 2022	92.22	93.07	91.13	91.14
3867	NYSE	BX	Fri, Oct 28, 2022	90.52	94.38	88.39	93.18
3866	NYSE	BX	Thu, Oct 27, 2022	94.00	95.26	92.68	92.55
3865	NYSE	BX	Wed, Oct 26, 2022	90.51	94.11	90.16	92.74
3864	NYSE	BX	Tue, Oct 25, 2022	86.30	91.60	86.26	91.55
3863	NYSE	BX	Mon, Oct 24, 2022	85.52	86.66	82.79	86.27
3862	NYSE	BX	Fri, Oct 21, 2022	84.20	85.70	82.60	85.43
3861	NYSE	BX	Thu, Oct 20, 2022	88.04	88.34	82.95	84.04
3860	NYSE	BX	Wed, Oct 19, 2022	89.87	90.05	86.85	87.74
3859	NYSE	BX	Tue, Oct 18, 2022	91.06	93.13	88.71	90.12
3858	NYSE	BX	Mon, Oct 17, 2022	86.16	88.42	86.13	88.23
3857	NYSE	BX	Fri, Oct 14, 2022	86.86	88.40	83.89	84.12
3856	NYSE	BX	Thu, Oct 13, 2022	81.18	86.85	79.55	86.31
3855	NYSE	BX	Wed, Oct 12, 2022	83.53	86.23	83.03	85.54
3854	NYSE	BX	Tue, Oct 11, 2022	84.92	85.59	82.06	83.44
3853	NYSE	BX	Mon, Oct 10, 2022	87.16	87.91	85.12	85.50
3852	NYSE	BX	Fri, Oct 7, 2022	89.48	89.97	85.81	86.38
3851	NYSE	BX	Thu, Oct 6, 2022	91.63	93.40	91.21	91.61
3850	NYSE	BX	Wed, Oct 5, 2022	91.17	92.71	90.22	92.04
3849	NYSE	BX	Tue, Oct 4, 2022	88.90	93.54	88.73	93.52
3848	NYSE	BX	Mon, Oct 3, 2022	85.08	87.00	84.38	86.49
3847	NYSE	BX	Fri, Sep 30, 2022	84.55	85.60	83.00	83.70
3846	NYSE	BX	Thu, Sep 29, 2022	84.35	85.14	83.22	84.46
3845	NYSE	BX	Wed, Sep 28, 2022	82.61	86.35	81.66	86.01
3844	NYSE	BX	Tue, Sep 27, 2022	84.99	86.17	81.83	81.95
3843	NYSE	BX	Mon, Sep 26, 2022	83.07	84.97	82.73	83.16
3842	NYSE	BX	Fri, Sep 23, 2022	83.73	84.17	82.22	83.50
3841	NYSE	BX	Thu, Sep 22, 2022	88.03	88.75	84.11	85.40
3840	NYSE	BX	Wed, Sep 21, 2022	91.93	94.00	88.73	88.77
3839	NYSE	BX	Tue, Sep 20, 2022	94.00	94.72	89.52	90.94
3838	NYSE	BX	Mon, Sep 19, 2022	90.88	95.15	90.54	95.15
3837	NYSE	BX	Fri, Sep 16, 2022	92.70	92.70	90.71	92.18
3836	NYSE	BX	Thu, Sep 15, 2022	94.75	95.90	92.52	94.70
3835	NYSE	BX	Wed, Sep 14, 2022	94.98	96.01	93.90	95.36
3834	NYSE	BX	Tue, Sep 13, 2022	96.76	96.78	93.62	94.37
3833	NYSE	BX	Mon, Sep 12, 2022	100.50	102.40	100.00	100.82
3832	NYSE	BX	Fri, Sep 9, 2022	97.56	100.04	97.27	99.67
3831	NYSE	BX	Thu, Sep 8, 2022	95.04	97.23	94.74	96.90
3830	NYSE	BX	Wed, Sep 7, 2022	93.77	96.70	93.61	96.34
3829	NYSE	BX	Tue, Sep 6, 2022	94.58	95.28	92.30	94.09
3828	NYSE	BX	Fri, Sep 2, 2022	96.51	96.95	92.92	93.82
3827	NYSE	BX	Thu, Sep 1, 2022	93.00	94.31	91.10	94.15
3826	NYSE	BX	Wed, Aug 31, 2022	96.88	97.22	93.78	93.94
3825	NYSE	BX	Tue, Aug 30, 2022	97.00	98.13	94.31	95.62
3824	NYSE	BX	Mon, Aug 29, 2022	97.25	97.80	95.90	96.19
3823	NYSE	BX	Fri, Aug 26, 2022	105.01	105.63	98.41	98.55
3822	NYSE	BX	Thu, Aug 25, 2022	103.80	105.46	103.41	105.44
3821	NYSE	BX	Wed, Aug 24, 2022	102.05	103.95	101.24	102.76
3820	NYSE	BX	Tue, Aug 23, 2022	101.03	103.65	101.02	102.35
3819	NYSE	BX	Mon, Aug 22, 2022	100.68	101.65	98.93	101.00
3818	NYSE	BX	Fri, Aug 19, 2022	105.58	105.75	102.60	103.30
3817	NYSE	BX	Thu, Aug 18, 2022	106.30	107.40	105.80	107.34
3816	NYSE	BX	Wed, Aug 17, 2022	105.00	107.23	104.84	106.50
3815	NYSE	BX	Tue, Aug 16, 2022	107.53	108.28	105.49	107.58
3814	NYSE	BX	Mon, Aug 15, 2022	107.69	110.00	107.14	108.68
3813	NYSE	BX	Fri, Aug 12, 2022	107.90	108.80	106.31	108.79
3812	NYSE	BX	Thu, Aug 11, 2022	110.00	110.90	105.06	106.01
3811	NYSE	BX	Wed, Aug 10, 2022	103.75	108.84	103.64	107.94
3810	NYSE	BX	Tue, Aug 9, 2022	102.12	102.50	100.15	100.82
3809	NYSE	BX	Mon, Aug 8, 2022	103.01	104.61	102.55	102.71
3808	NYSE	BX	Fri, Aug 5, 2022	100.42	102.43	99.29	101.20
3807	NYSE	BX	Thu, Aug 4, 2022	101.24	102.85	99.17	102.84
3806	NYSE	BX	Wed, Aug 3, 2022	102.42	102.42	100.31	101.09
3805	NYSE	BX	Tue, Aug 2, 2022	102.00	102.45	99.63	100.57
3804	NYSE	BX	Mon, Aug 1, 2022	100.25	104.69	100.01	103.24
3803	NYSE	BX	Fri, Jul 29, 2022	101.00	103.49	100.75	102.07
3802	NYSE	BX	Thu, Jul 28, 2022	97.73	102.54	97.71	101.21
3801	NYSE	BX	Wed, Jul 27, 2022	94.94	98.27	93.18	97.72
3800	NYSE	BX	Tue, Jul 26, 2022	96.76	96.91	93.36	93.60
3799	NYSE	BX	Mon, Jul 25, 2022	96.00	97.43	95.12	97.26
3798	NYSE	BX	Fri, Jul 22, 2022	98.00	101.19	96.01	96.43
3797	NYSE	BX	Thu, Jul 21, 2022	98.50	98.50	93.46	97.88
3796	NYSE	BX	Wed, Jul 20, 2022	99.12	102.17	98.39	101.10
3795	NYSE	BX	Tue, Jul 19, 2022	94.41	99.46	94.41	98.97
3794	NYSE	BX	Mon, Jul 18, 2022	95.06	95.80	93.04	93.15
3793	NYSE	BX	Fri, Jul 15, 2022	91.98	93.69	88.94	93.00
3792	NYSE	BX	Thu, Jul 14, 2022	89.58	89.96	87.77	89.63
3791	NYSE	BX	Wed, Jul 13, 2022	91.36	93.07	88.14	91.40
3790	NYSE	BX	Tue, Jul 12, 2022	94.63	96.60	93.45	94.02
3789	NYSE	BX	Mon, Jul 11, 2022	95.17	95.59	93.60	95.21
3788	NYSE	BX	Fri, Jul 8, 2022	96.76	97.87	94.74	96.14
3787	NYSE	BX	Thu, Jul 7, 2022	95.50	97.94	95.37	97.36
3786	NYSE	BX	Wed, Jul 6, 2022	94.19	96.69	92.30	93.97
3785	NYSE	BX	Tue, Jul 5, 2022	90.68	94.54	89.16	94.03
3784	NYSE	BX	Fri, Jul 1, 2022	90.44	93.07	89.92	92.83
3783	NYSE	BX	Thu, Jun 30, 2022	89.00	92.03	86.97	91.23
3782	NYSE	BX	Wed, Jun 29, 2022	94.58	94.95	90.48	91.07
3781	NYSE	BX	Tue, Jun 28, 2022	99.08	100.47	93.67	94.84
3780	NYSE	BX	Mon, Jun 27, 2022	99.68	100.70	97.31	97.87
3779	NYSE	BX	Fri, Jun 24, 2022	95.01	98.93	95.01	98.87
3778	NYSE	BX	Thu, Jun 23, 2022	92.34	95.37	90.66	93.35
3777	NYSE	BX	Wed, Jun 22, 2022	89.33	92.80	89.04	91.26
3776	NYSE	BX	Tue, Jun 21, 2022	92.50	93.70	91.13	91.23
3775	NYSE	BX	Fri, Jun 17, 2022	90.39	92.55	89.05	90.25
3774	NYSE	BX	Thu, Jun 16, 2022	93.37	93.47	87.39	89.68
3773	NYSE	BX	Wed, Jun 15, 2022	96.95	99.14	94.81	96.80
3772	NYSE	BX	Tue, Jun 14, 2022	98.00	100.10	94.52	95.42
3771	NYSE	BX	Mon, Jun 13, 2022	102.18	102.77	96.97	97.52
3770	NYSE	BX	Fri, Jun 10, 2022	110.38	110.97	105.47	107.63
3769	NYSE	BX	Thu, Jun 9, 2022	116.17	116.17	113.46	113.85
3768	NYSE	BX	Wed, Jun 8, 2022	118.56	118.80	115.67	116.40
3767	NYSE	BX	Tue, Jun 7, 2022	118.15	120.22	117.26	119.83
3766	NYSE	BX	Mon, Jun 6, 2022	118.01	119.82	115.90	118.80
3765	NYSE	BX	Fri, Jun 3, 2022	119.81	123.18	119.26	121.35
3764	NYSE	BX	Thu, Jun 2, 2022	116.47	122.47	115.57	121.71
3763	NYSE	BX	Wed, Jun 1, 2022	117.97	119.29	114.95	116.09
3762	NYSE	BX	Tue, May 31, 2022	119.76	120.30	116.20	117.79
3761	NYSE	BX	Fri, May 27, 2022	119.72	121.39	118.54	121.04
3760	NYSE	BX	Thu, May 26, 2022	111.88	118.75	111.21	118.30
3759	NYSE	BX	Wed, May 25, 2022	105.97	112.33	105.40	111.05
3758	NYSE	BX	Tue, May 24, 2022	105.61	108.18	103.32	107.90
3757	NYSE	BX	Mon, May 23, 2022	108.60	108.73	105.66	108.45
3756	NYSE	BX	Fri, May 20, 2022	106.37	108.78	103.79	107.57
3755	NYSE	BX	Thu, May 19, 2022	101.79	105.25	101.41	104.58
3754	NYSE	BX	Wed, May 18, 2022	105.64	107.16	103.18	103.54
3753	NYSE	BX	Tue, May 17, 2022	108.05	108.66	106.08	107.73
3752	NYSE	BX	Mon, May 16, 2022	106.73	107.48	104.35	104.70
3751	NYSE	BX	Fri, May 13, 2022	101.59	108.46	101.54	107.82
3750	NYSE	BX	Thu, May 12, 2022	95.27	99.54	93.59	99.42
3749	NYSE	BX	Wed, May 11, 2022	97.19	101.69	95.02	96.70
3748	NYSE	BX	Tue, May 10, 2022	101.25	102.16	96.47	99.02
3747	NYSE	BX	Mon, May 9, 2022	99.35	102.45	96.20	96.66
3746	NYSE	BX	Fri, May 6, 2022	104.15	104.83	99.59	101.49
3745	NYSE	BX	Thu, May 5, 2022	110.16	111.20	103.37	104.96
3744	NYSE	BX	Wed, May 4, 2022	108.03	111.93	105.25	111.60
3743	NYSE	BX	Tue, May 3, 2022	105.04	108.68	104.66	107.62
3742	NYSE	BX	Mon, May 2, 2022	101.57	106.53	101.36	105.80
3741	NYSE	BX	Fri, Apr 29, 2022	106.59	108.90	101.41	101.57
3740	NYSE	BX	Thu, Apr 28, 2022	108.99	109.91	104.28	106.97
3739	NYSE	BX	Wed, Apr 27, 2022	107.67	109.94	106.22	107.47
3738	NYSE	BX	Tue, Apr 26, 2022	111.86	112.42	107.17	107.28
3737	NYSE	BX	Mon, Apr 25, 2022	109.50	112.77	105.83	112.52
3736	NYSE	BX	Fri, Apr 22, 2022	113.00	114.43	110.54	110.59
3735	NYSE	BX	Thu, Apr 21, 2022	126.11	126.80	112.19	112.62
3734	NYSE	BX	Wed, Apr 20, 2022	118.69	122.25	117.89	120.39
3733	NYSE	BX	Tue, Apr 19, 2022	112.29	117.98	111.96	117.48
3732	NYSE	BX	Mon, Apr 18, 2022	112.80	113.35	110.55	111.99
3731	NYSE	BX	Thu, Apr 14, 2022	116.91	117.49	112.90	112.98
3730	NYSE	BX	Wed, Apr 13, 2022	113.78	116.55	113.43	116.44
3729	NYSE	BX	Tue, Apr 12, 2022	115.02	117.99	112.38	113.43
3728	NYSE	BX	Mon, Apr 11, 2022	113.16	114.13	111.35	112.80
3727	NYSE	BX	Fri, Apr 8, 2022	115.61	118.30	114.75	114.97
3726	NYSE	BX	Thu, Apr 7, 2022	116.00	117.08	112.66	115.64
3725	NYSE	BX	Wed, Apr 6, 2022	123.00	123.00	117.13	118.24
3724	NYSE	BX	Tue, Apr 5, 2022	129.73	130.14	123.02	123.61
3723	NYSE	BX	Mon, Apr 4, 2022	128.80	132.93	128.71	130.57
3722	NYSE	BX	Fri, Apr 1, 2022	127.32	128.17	126.10	128.13
3721	NYSE	BX	Thu, Mar 31, 2022	128.04	129.90	126.92	126.94
3720	NYSE	BX	Wed, Mar 30, 2022	130.88	130.91	126.54	127.23
3719	NYSE	BX	Tue, Mar 29, 2022	127.54	132.56	127.22	131.78
3718	NYSE	BX	Mon, Mar 28, 2022	124.55	126.28	121.96	124.53
3717	NYSE	BX	Fri, Mar 25, 2022	125.88	126.72	122.97	123.80
3716	NYSE	BX	Thu, Mar 24, 2022	125.29	126.24	123.41	125.70
3715	NYSE	BX	Wed, Mar 23, 2022	125.03	126.51	123.36	123.78
3714	NYSE	BX	Tue, Mar 22, 2022	123.97	127.20	123.17	126.13
3713	NYSE	BX	Mon, Mar 21, 2022	122.02	124.28	120.43	122.62
3712	NYSE	BX	Fri, Mar 18, 2022	120.73	123.84	120.10	122.85
3711	NYSE	BX	Thu, Mar 17, 2022	115.07	120.67	114.81	119.93
3710	NYSE	BX	Wed, Mar 16, 2022	112.69	117.59	110.64	116.05
3709	NYSE	BX	Tue, Mar 15, 2022	110.63	111.40	108.38	109.72
3708	NYSE	BX	Mon, Mar 14, 2022	115.10	115.76	108.31	108.76
3707	NYSE	BX	Fri, Mar 11, 2022	118.44	119.03	115.93	116.05
3706	NYSE	BX	Thu, Mar 10, 2022	113.91	117.67	112.81	116.86
3705	NYSE	BX	Wed, Mar 9, 2022	115.23	117.35	112.92	116.14
3704	NYSE	BX	Tue, Mar 8, 2022	109.22	112.58	106.44	108.62
3703	NYSE	BX	Mon, Mar 7, 2022	119.30	120.34	109.01	109.04
3702	NYSE	BX	Fri, Mar 4, 2022	124.15	124.99	118.89	121.16
3701	NYSE	BX	Thu, Mar 3, 2022	130.13	131.00	125.12	125.85
3700	NYSE	BX	Wed, Mar 2, 2022	125.34	131.05	124.09	130.22
3699	NYSE	BX	Tue, Mar 1, 2022	126.52	128.35	123.09	123.76
3698	NYSE	BX	Mon, Feb 28, 2022	125.82	128.50	125.60	127.47
3697	NYSE	BX	Fri, Feb 25, 2022	123.12	129.27	122.87	128.78
3696	NYSE	BX	Thu, Feb 24, 2022	115.22	122.08	113.16	121.28
3695	NYSE	BX	Wed, Feb 23, 2022	123.30	125.64	120.45	120.83
3694	NYSE	BX	Tue, Feb 22, 2022	122.17	124.99	119.85	121.62
3693	NYSE	BX	Fri, Feb 18, 2022	122.56	125.78	122.13	123.86
3692	NYSE	BX	Thu, Feb 17, 2022	125.58	126.85	122.44	122.63
3691	NYSE	BX	Wed, Feb 16, 2022	124.29	127.59	123.09	126.78
3690	NYSE	BX	Tue, Feb 15, 2022	125.30	125.77	123.21	124.95
3689	NYSE	BX	Mon, Feb 14, 2022	123.47	124.30	119.90	121.20
3688	NYSE	BX	Fri, Feb 11, 2022	131.80	132.75	122.52	123.57
3687	NYSE	BX	Thu, Feb 10, 2022	131.51	138.29	129.84	134.53
3686	NYSE	BX	Wed, Feb 9, 2022	131.21	134.98	130.58	134.60
3685	NYSE	BX	Tue, Feb 8, 2022	130.41	130.83	126.38	128.71
3684	NYSE	BX	Mon, Feb 7, 2022	131.56	132.55	129.25	131.64
3683	NYSE	BX	Fri, Feb 4, 2022	132.50	133.32	130.26	132.25
3682	NYSE	BX	Thu, Feb 3, 2022	134.96	135.12	132.34	132.64
3681	NYSE	BX	Wed, Feb 2, 2022	136.85	138.95	134.22	137.98
3680	NYSE	BX	Tue, Feb 1, 2022	134.66	135.25	131.09	134.95
3679	NYSE	BX	Mon, Jan 31, 2022	125.78	132.14	125.20	131.97
3678	NYSE	BX	Fri, Jan 28, 2022	120.81	124.28	116.80	124.28
3677	NYSE	BX	Thu, Jan 27, 2022	116.35	121.75	116.35	119.04
3676	NYSE	BX	Wed, Jan 26, 2022	112.75	115.24	110.25	111.47
3675	NYSE	BX	Tue, Jan 25, 2022	106.49	111.44	106.00	110.24
3674	NYSE	BX	Mon, Jan 24, 2022	104.82	109.69	101.65	109.39
3673	NYSE	BX	Fri, Jan 21, 2022	110.10	112.94	109.51	109.78
3672	NYSE	BX	Thu, Jan 20, 2022	113.87	115.56	111.35	111.56
3671	NYSE	BX	Wed, Jan 19, 2022	115.83	115.87	112.12	112.26
3670	NYSE	BX	Tue, Jan 18, 2022	114.00	115.21	112.89	113.92
3669	NYSE	BX	Fri, Jan 14, 2022	116.07	117.74	114.31	116.12
3668	NYSE	BX	Thu, Jan 13, 2022	122.61	123.50	118.35	118.94
3667	NYSE	BX	Wed, Jan 12, 2022	122.17	124.39	120.80	122.34
3666	NYSE	BX	Tue, Jan 11, 2022	115.77	121.64	115.59	121.30
3665	NYSE	BX	Mon, Jan 10, 2022	115.68	115.77	111.79	114.72
3664	NYSE	BX	Fri, Jan 7, 2022	118.83	119.99	116.35	116.65
3663	NYSE	BX	Thu, Jan 6, 2022	116.68	119.99	115.54	119.16
3662	NYSE	BX	Wed, Jan 5, 2022	124.65	124.89	117.25	117.79
3661	NYSE	BX	Tue, Jan 4, 2022	127.61	127.63	123.80	124.94
3660	NYSE	BX	Mon, Jan 3, 2022	130.00	130.25	125.91	126.63
3659	NYSE	BX	Fri, Dec 31, 2021	128.47	130.15	127.91	129.39
3658	NYSE	BX	Thu, Dec 30, 2021	128.61	130.44	128.31	128.50
3657	NYSE	BX	Wed, Dec 29, 2021	131.31	131.49	127.90	128.51
3656	NYSE	BX	Tue, Dec 28, 2021	135.14	136.46	131.35	131.38
3655	NYSE	BX	Mon, Dec 27, 2021	134.75	135.48	133.44	135.10
3654	NYSE	BX	Thu, Dec 23, 2021	130.82	135.50	130.37	135.00
3653	NYSE	BX	Wed, Dec 22, 2021	123.50	130.98	123.50	130.51
3652	NYSE	BX	Tue, Dec 21, 2021	121.20	123.46	120.28	123.42
3651	NYSE	BX	Mon, Dec 20, 2021	118.33	120.56	117.00	119.72
3650	NYSE	BX	Fri, Dec 17, 2021	122.00	124.21	119.66	123.27
3649	NYSE	BX	Thu, Dec 16, 2021	130.00	130.84	122.15	123.93
3648	NYSE	BX	Wed, Dec 15, 2021	127.60	128.50	123.87	127.87
3647	NYSE	BX	Tue, Dec 14, 2021	127.00	129.69	123.32	126.71
3646	NYSE	BX	Mon, Dec 13, 2021	134.27	135.18	128.72	129.00
3645	NYSE	BX	Fri, Dec 10, 2021	135.57	136.13	132.33	133.80
3644	NYSE	BX	Thu, Dec 9, 2021	135.37	136.40	133.92	133.99
3643	NYSE	BX	Wed, Dec 8, 2021	134.32	136.78	133.85	135.34
3642	NYSE	BX	Tue, Dec 7, 2021	137.85	141.48	137.70	139.33
3641	NYSE	BX	Mon, Dec 6, 2021	135.00	135.45	130.19	134.72
3640	NYSE	BX	Fri, Dec 3, 2021	142.61	143.41	133.00	135.25
3639	NYSE	BX	Thu, Dec 2, 2021	137.21	142.29	135.67	141.24
3638	NYSE	BX	Wed, Dec 1, 2021	144.00	146.04	137.12	137.65
3637	NYSE	BX	Tue, Nov 30, 2021	148.15	148.55	141.45	141.45
3636	NYSE	BX	Mon, Nov 29, 2021	146.20	149.51	146.09	148.88
3635	NYSE	BX	Fri, Nov 26, 2021	144.28	145.09	143.18	143.81
3634	NYSE	BX	Wed, Nov 24, 2021	143.88	148.47	142.75	148.23
3633	NYSE	BX	Tue, Nov 23, 2021	143.53	146.71	142.89	145.52
3632	NYSE	BX	Mon, Nov 22, 2021	147.05	149.69	144.28	144.39
3631	NYSE	BX	Fri, Nov 19, 2021	149.67	149.78	145.36	146.44
3630	NYSE	BX	Thu, Nov 18, 2021	145.84	148.45	145.44	146.85
3629	NYSE	BX	Wed, Nov 17, 2021	144.81	146.46	144.04	145.08
3628	NYSE	BX	Tue, Nov 16, 2021	142.15	144.97	141.63	144.22
3627	NYSE	BX	Mon, Nov 15, 2021	143.50	144.58	142.43	142.80
3626	NYSE	BX	Fri, Nov 12, 2021	141.35	143.15	141.09	143.00
3625	NYSE	BX	Thu, Nov 11, 2021	141.13	142.72	140.56	141.32
3624	NYSE	BX	Wed, Nov 10, 2021	144.27	144.96	138.48	139.46
3623	NYSE	BX	Tue, Nov 9, 2021	142.00	146.80	141.43	146.39
3622	NYSE	BX	Mon, Nov 8, 2021	143.90	143.99	141.94	142.04
3621	NYSE	BX	Fri, Nov 5, 2021	144.46	144.72	140.34	142.55
3620	NYSE	BX	Thu, Nov 4, 2021	144.50	144.63	141.52	144.53
3619	NYSE	BX	Wed, Nov 3, 2021	143.97	145.82	141.85	144.50
3618	NYSE	BX	Tue, Nov 2, 2021	137.86	143.97	137.56	143.93
3617	NYSE	BX	Mon, Nov 1, 2021	139.60	139.91	134.90	137.57
3616	NYSE	BX	Fri, Oct 29, 2021	137.06	138.58	135.92	138.42
3615	NYSE	BX	Thu, Oct 28, 2021	137.63	140.24	137.62	138.28
3614	NYSE	BX	Wed, Oct 27, 2021	141.50	142.71	136.30	136.49
3613	NYSE	BX	Tue, Oct 26, 2021	140.50	143.03	140.10	142.16
3612	NYSE	BX	Mon, Oct 25, 2021	139.66	141.14	138.35	139.57
3611	NYSE	BX	Fri, Oct 22, 2021	133.99	137.84	133.36	137.63
3610	NYSE	BX	Thu, Oct 21, 2021	132.22	134.75	131.00	132.52
3609	NYSE	BX	Wed, Oct 20, 2021	127.75	128.97	126.46	128.69
3608	NYSE	BX	Tue, Oct 19, 2021	124.92	127.65	124.54	126.79
3607	NYSE	BX	Mon, Oct 18, 2021	123.40	124.61	122.56	123.81
3606	NYSE	BX	Fri, Oct 15, 2021	123.81	126.35	121.42	123.03
3605	NYSE	BX	Thu, Oct 14, 2021	120.35	122.53	120.09	122.03
3604	NYSE	BX	Wed, Oct 13, 2021	117.29	118.85	116.08	118.69
3603	NYSE	BX	Tue, Oct 12, 2021	115.95	117.30	114.61	115.94
3602	NYSE	BX	Mon, Oct 11, 2021	115.83	117.21	114.46	114.54
3601	NYSE	BX	Fri, Oct 8, 2021	115.47	117.32	115.46	116.43
3600	NYSE	BX	Thu, Oct 7, 2021	115.22	116.83	114.96	115.28
3599	NYSE	BX	Wed, Oct 6, 2021	113.17	114.32	111.33	113.87
3598	NYSE	BX	Tue, Oct 5, 2021	112.50	115.30	111.57	114.81
3597	NYSE	BX	Mon, Oct 4, 2021	112.90	114.62	108.81	110.95
3596	NYSE	BX	Fri, Oct 1, 2021	116.66	116.86	113.62	115.75
3595	NYSE	BX	Thu, Sep 30, 2021	119.28	119.49	115.80	116.34
3594	NYSE	BX	Wed, Sep 29, 2021	119.86	120.28	117.95	118.92
3593	NYSE	BX	Tue, Sep 28, 2021	120.14	120.41	115.45	118.18
3592	NYSE	BX	Mon, Sep 27, 2021	124.28	124.75	121.62	123.34
3591	NYSE	BX	Fri, Sep 24, 2021	125.14	126.12	123.66	125.10
3590	NYSE	BX	Thu, Sep 23, 2021	127.64	129.44	126.13	127.09
3589	NYSE	BX	Wed, Sep 22, 2021	127.67	128.65	124.85	125.82
3588	NYSE	BX	Tue, Sep 21, 2021	125.57	129.72	125.52	127.57
3587	NYSE	BX	Mon, Sep 20, 2021	128.56	128.84	121.42	123.96
3586	NYSE	BX	Fri, Sep 17, 2021	135.39	136.89	133.59	133.63
3585	NYSE	BX	Thu, Sep 16, 2021	134.50	135.75	132.47	135.04
3584	NYSE	BX	Wed, Sep 15, 2021	130.64	135.43	130.20	134.60
3583	NYSE	BX	Tue, Sep 14, 2021	130.00	132.33	129.45	130.60
3582	NYSE	BX	Mon, Sep 13, 2021	129.76	130.34	127.01	129.21
3581	NYSE	BX	Fri, Sep 10, 2021	130.36	130.47	127.81	128.74
3580	NYSE	BX	Thu, Sep 9, 2021	128.44	130.89	127.78	129.41
3579	NYSE	BX	Wed, Sep 8, 2021	126.60	128.70	126.43	128.31
3578	NYSE	BX	Tue, Sep 7, 2021	128.70	128.99	126.04	127.07
3577	NYSE	BX	Fri, Sep 3, 2021	128.70	130.78	128.28	129.00
3576	NYSE	BX	Thu, Sep 2, 2021	128.20	129.45	127.67	128.32
3575	NYSE	BX	Wed, Sep 1, 2021	125.82	128.54	125.48	127.52
3574	NYSE	BX	Tue, Aug 31, 2021	124.49	125.83	122.78	125.73
3573	NYSE	BX	Mon, Aug 30, 2021	124.89	126.38	124.40	124.41
3572	NYSE	BX	Fri, Aug 27, 2021	122.25	124.68	122.23	124.22
3571	NYSE	BX	Thu, Aug 26, 2021	119.96	123.12	119.50	121.88
3570	NYSE	BX	Wed, Aug 25, 2021	118.30	120.21	118.21	119.52
3569	NYSE	BX	Tue, Aug 24, 2021	116.00	118.25	116.00	118.07
3568	NYSE	BX	Mon, Aug 23, 2021	113.58	116.40	113.58	115.77
3567	NYSE	BX	Fri, Aug 20, 2021	110.90	113.55	110.74	113.30
3566	NYSE	BX	Thu, Aug 19, 2021	109.50	111.81	108.37	110.37
3565	NYSE	BX	Wed, Aug 18, 2021	112.36	112.84	111.39	111.43
3564	NYSE	BX	Tue, Aug 17, 2021	114.11	114.63	112.16	112.81
3563	NYSE	BX	Mon, Aug 16, 2021	114.31	115.30	113.07	114.76
3562	NYSE	BX	Fri, Aug 13, 2021	113.58	115.05	113.50	114.80
3561	NYSE	BX	Thu, Aug 12, 2021	113.92	114.14	113.03	113.50
3560	NYSE	BX	Wed, Aug 11, 2021	115.00	115.02	113.31	114.46
3559	NYSE	BX	Tue, Aug 10, 2021	114.58	115.13	113.61	113.82
3558	NYSE	BX	Mon, Aug 9, 2021	114.60	114.85	113.40	114.24
3557	NYSE	BX	Fri, Aug 6, 2021	115.65	116.10	113.25	114.29
3556	NYSE	BX	Thu, Aug 5, 2021	117.23	117.65	115.02	115.70
3555	NYSE	BX	Wed, Aug 4, 2021	115.03	116.97	114.56	116.75
3554	NYSE	BX	Tue, Aug 3, 2021	115.61	115.92	113.95	115.16
3553	NYSE	BX	Mon, Aug 2, 2021	116.10	116.90	115.12	115.19
3552	NYSE	BX	Fri, Jul 30, 2021	115.60	116.06	114.77	115.27
3551	NYSE	BX	Thu, Jul 29, 2021	114.65	117.15	114.50	116.00
3550	NYSE	BX	Wed, Jul 28, 2021	114.15	114.95	112.36	114.36
3549	NYSE	BX	Tue, Jul 27, 2021	112.91	114.48	112.31	114.21
3548	NYSE	BX	Mon, Jul 26, 2021	111.00	113.46	111.00	113.29
3547	NYSE	BX	Fri, Jul 23, 2021	111.90	113.14	110.37	111.30
3546	NYSE	BX	Thu, Jul 22, 2021	108.31	111.02	107.42	110.13
3545	NYSE	BX	Wed, Jul 21, 2021	104.26	106.14	104.12	105.79
3544	NYSE	BX	Tue, Jul 20, 2021	100.21	104.46	100.00	103.84
3543	NYSE	BX	Mon, Jul 19, 2021	100.56	100.75	99.29	99.73
3542	NYSE	BX	Fri, Jul 16, 2021	101.94	103.24	101.71	102.20
3541	NYSE	BX	Thu, Jul 15, 2021	101.02	102.89	100.20	102.50
3540	NYSE	BX	Wed, Jul 14, 2021	100.25	100.70	98.52	98.65
3539	NYSE	BX	Tue, Jul 13, 2021	102.14	102.25	99.72	99.83
3538	NYSE	BX	Mon, Jul 12, 2021	100.37	101.98	99.81	101.93
3537	NYSE	BX	Fri, Jul 9, 2021	98.50	99.74	98.17	99.73
3536	NYSE	BX	Thu, Jul 8, 2021	97.44	99.58	96.55	98.26
3535	NYSE	BX	Wed, Jul 7, 2021	97.55	99.05	97.42	98.88
3534	NYSE	BX	Tue, Jul 6, 2021	97.74	97.94	96.54	97.54
3533	NYSE	BX	Fri, Jul 2, 2021	97.69	97.99	96.99	97.65
3532	NYSE	BX	Thu, Jul 1, 2021	97.15	97.67	96.78	97.11
3531	NYSE	BX	Wed, Jun 30, 2021	98.53	98.96	96.77	97.14
3530	NYSE	BX	Tue, Jun 29, 2021	99.33	99.65	98.28	98.95
3529	NYSE	BX	Mon, Jun 28, 2021	98.65	100.19	98.17	99.25
3528	NYSE	BX	Fri, Jun 25, 2021	99.75	100.69	97.12	98.55
3527	NYSE	BX	Thu, Jun 24, 2021	100.25	100.75	99.31	99.62
3526	NYSE	BX	Wed, Jun 23, 2021	98.80	100.01	98.73	99.58
3525	NYSE	BX	Tue, Jun 22, 2021	98.31	99.35	97.91	98.41
3524	NYSE	BX	Mon, Jun 21, 2021	96.99	98.51	96.76	98.31
3523	NYSE	BX	Fri, Jun 18, 2021	96.15	97.47	95.57	96.38
3522	NYSE	BX	Thu, Jun 17, 2021	98.46	99.64	96.29	97.13
3521	NYSE	BX	Wed, Jun 16, 2021	97.44	99.39	97.40	98.48
3520	NYSE	BX	Tue, Jun 15, 2021	96.04	97.68	95.56	97.32
3519	NYSE	BX	Mon, Jun 14, 2021	95.61	96.49	95.46	95.61
3518	NYSE	BX	Fri, Jun 11, 2021	94.01	95.43	93.77	95.41
3517	NYSE	BX	Thu, Jun 10, 2021	94.66	95.18	93.63	93.66
3516	NYSE	BX	Wed, Jun 9, 2021	94.52	95.17	94.20	94.20
3515	NYSE	BX	Tue, Jun 8, 2021	94.74	95.00	94.04	94.61
3514	NYSE	BX	Mon, Jun 7, 2021	93.91	95.07	93.80	94.40
3513	NYSE	BX	Fri, Jun 4, 2021	93.00	93.30	92.41	93.20
3512	NYSE	BX	Thu, Jun 3, 2021	91.93	92.65	91.39	92.32
3511	NYSE	BX	Wed, Jun 2, 2021	92.38	92.88	91.73	92.23
3510	NYSE	BX	Tue, Jun 1, 2021	93.85	94.15	92.10	92.42
3509	NYSE	BX	Fri, May 28, 2021	92.59	93.00	91.88	92.67
3508	NYSE	BX	Thu, May 27, 2021	92.12	92.68	91.11	92.15
3507	NYSE	BX	Wed, May 26, 2021	91.20	92.36	91.08	92.12
3506	NYSE	BX	Tue, May 25, 2021	91.98	92.44	90.96	91.01
3505	NYSE	BX	Mon, May 24, 2021	91.82	91.84	90.77	91.22
3504	NYSE	BX	Fri, May 21, 2021	89.45	91.67	89.33	90.74
3503	NYSE	BX	Thu, May 20, 2021	88.00	89.74	87.73	89.15
3502	NYSE	BX	Wed, May 19, 2021	86.64	87.63	85.74	87.56
3501	NYSE	BX	Tue, May 18, 2021	88.10	89.69	87.93	88.09
3500	NYSE	BX	Mon, May 17, 2021	87.48	87.81	87.01	87.78
3499	NYSE	BX	Fri, May 14, 2021	85.65	87.84	85.65	87.48
3498	NYSE	BX	Thu, May 13, 2021	84.76	86.04	84.57	85.41
3497	NYSE	BX	Wed, May 12, 2021	87.52	88.18	83.76	84.30
3496	NYSE	BX	Tue, May 11, 2021	86.83	88.34	86.28	87.83
3495	NYSE	BX	Mon, May 10, 2021	90.83	91.41	88.59	88.61
3494	NYSE	BX	Fri, May 7, 2021	88.50	90.58	88.33	90.04
3493	NYSE	BX	Thu, May 6, 2021	88.22	88.76	87.19	88.33
3492	NYSE	BX	Wed, May 5, 2021	88.80	88.62	87.87	88.07
3491	NYSE	BX	Tue, May 4, 2021	88.13	88.86	87.54	88.33
3490	NYSE	BX	Mon, May 3, 2021	88.68	88.92	88.27	88.48
3489	NYSE	BX	Fri, Apr 30, 2021	88.20	89.18	87.71	88.49
3488	NYSE	BX	Thu, Apr 29, 2021	90.00	90.42	88.47	88.68
3487	NYSE	BX	Wed, Apr 28, 2021	88.30	89.34	88.12	89.03
3486	NYSE	BX	Tue, Apr 27, 2021	87.05	88.77	87.00	88.59
3485	NYSE	BX	Mon, Apr 26, 2021	87.39	87.89	86.52	87.09
3484	NYSE	BX	Fri, Apr 23, 2021	83.15	87.42	83.15	87.22
3483	NYSE	BX	Thu, Apr 22, 2021	83.16	84.47	81.67	82.96
3482	NYSE	BX	Wed, Apr 21, 2021	79.63	80.52	79.50	80.31
3481	NYSE	BX	Tue, Apr 20, 2021	79.19	80.00	78.82	79.50
3480	NYSE	BX	Mon, Apr 19, 2021	79.33	79.66	78.95	79.30
3479	NYSE	BX	Fri, Apr 16, 2021	79.34	79.72	78.79	79.28
3478	NYSE	BX	Thu, Apr 15, 2021	78.95	80.21	78.36	79.65
3477	NYSE	BX	Wed, Apr 14, 2021	78.39	79.63	77.98	78.00
3476	NYSE	BX	Tue, Apr 13, 2021	77.40	78.71	76.91	78.39
3475	NYSE	BX	Mon, Apr 12, 2021	76.28	77.38	75.77	77.37
3474	NYSE	BX	Fri, Apr 9, 2021	76.75	76.93	76.08	76.90
3473	NYSE	BX	Thu, Apr 8, 2021	75.65	76.82	75.60	76.75
3472	NYSE	BX	Wed, Apr 7, 2021	74.63	75.47	74.29	75.23
3471	NYSE	BX	Tue, Apr 6, 2021	74.80	74.95	74.36	74.62
3470	NYSE	BX	Mon, Apr 5, 2021	75.99	75.99	74.90	75.00
3469	NYSE	BX	Thu, Apr 1, 2021	75.29	75.55	74.64	75.19
3468	NYSE	BX	Wed, Mar 31, 2021	74.44	75.22	74.30	74.53
3467	NYSE	BX	Tue, Mar 30, 2021	74.00	74.49	73.81	74.25
3466	NYSE	BX	Mon, Mar 29, 2021	74.00	75.09	74.00	74.28
3465	NYSE	BX	Fri, Mar 26, 2021	73.23	74.32	72.44	74.31
3464	NYSE	BX	Thu, Mar 25, 2021	72.00	72.99	71.41	72.99
3463	NYSE	BX	Wed, Mar 24, 2021	73.60	74.14	72.12	72.15
3462	NYSE	BX	Tue, Mar 23, 2021	73.51	74.12	72.77	73.19
3461	NYSE	BX	Mon, Mar 22, 2021	72.59	74.11	72.28	73.55
3460	NYSE	BX	Fri, Mar 19, 2021	71.85	72.85	71.34	72.47
3459	NYSE	BX	Thu, Mar 18, 2021	75.88	75.99	72.90	73.03
3458	NYSE	BX	Wed, Mar 17, 2021	74.70	76.10	73.91	76.09
3457	NYSE	BX	Tue, Mar 16, 2021	75.12	76.25	74.03	74.87
3456	NYSE	BX	Mon, Mar 15, 2021	75.14	75.56	72.92	74.93
3455	NYSE	BX	Fri, Mar 12, 2021	74.00	75.27	73.05	74.84
3454	NYSE	BX	Thu, Mar 11, 2021	71.00	74.26	70.90	74.01
3453	NYSE	BX	Wed, Mar 10, 2021	70.39	71.07	69.78	70.76
3452	NYSE	BX	Tue, Mar 9, 2021	68.17	70.98	67.80	69.35
3451	NYSE	BX	Mon, Mar 8, 2021	66.35	69.32	65.76	67.53
3450	NYSE	BX	Fri, Mar 5, 2021	67.10	67.41	63.71	66.02
3449	NYSE	BX	Thu, Mar 4, 2021	69.35	70.16	66.68	67.08
3448	NYSE	BX	Wed, Mar 3, 2021	70.37	70.37	69.13	69.59
3447	NYSE	BX	Tue, Mar 2, 2021	70.91	70.96	69.95	69.96
3446	NYSE	BX	Mon, Mar 1, 2021	70.25	70.99	69.56	70.73
3445	NYSE	BX	Fri, Feb 26, 2021	68.68	69.98	67.97	69.23
3444	NYSE	BX	Thu, Feb 25, 2021	69.89	70.11	68.17	68.41
3443	NYSE	BX	Wed, Feb 24, 2021	69.54	70.13	68.78	69.86
3442	NYSE	BX	Tue, Feb 23, 2021	69.34	69.49	68.08	69.30
3441	NYSE	BX	Mon, Feb 22, 2021	70.21	70.21	69.02	69.52
3440	NYSE	BX	Fri, Feb 19, 2021	69.87	70.25	69.52	69.97
3439	NYSE	BX	Thu, Feb 18, 2021	69.00	69.98	68.80	69.68
3438	NYSE	BX	Wed, Feb 17, 2021	70.42	70.46	69.55	69.88
3437	NYSE	BX	Tue, Feb 16, 2021	71.10	71.12	70.11	70.34
3436	NYSE	BX	Fri, Feb 12, 2021	70.50	71.00	70.18	70.21
3435	NYSE	BX	Thu, Feb 11, 2021	71.57	72.10	69.86	70.66
3434	NYSE	BX	Wed, Feb 10, 2021	71.48	71.89	70.57	70.86
3433	NYSE	BX	Tue, Feb 9, 2021	70.10	71.64	70.09	70.89
3432	NYSE	BX	Mon, Feb 8, 2021	70.99	71.16	69.85	70.55
3431	NYSE	BX	Fri, Feb 5, 2021	69.84	70.88	69.24	70.84
3430	NYSE	BX	Thu, Feb 4, 2021	69.98	70.99	69.98	70.03
3429	NYSE	BX	Wed, Feb 3, 2021	71.09	71.50	69.76	69.95
3428	NYSE	BX	Tue, Feb 2, 2021	70.68	71.40	69.70	70.99
3427	NYSE	BX	Mon, Feb 1, 2021	67.71	70.09	67.71	69.33
3426	NYSE	BX	Fri, Jan 29, 2021	66.69	68.33	66.30	67.19
3425	NYSE	BX	Thu, Jan 28, 2021	65.16	68.67	65.16	67.05
3424	NYSE	BX	Wed, Jan 27, 2021	65.34	67.80	64.05	65.16
3423	NYSE	BX	Tue, Jan 26, 2021	65.46	66.14	64.90	64.90
3422	NYSE	BX	Mon, Jan 25, 2021	65.35	66.09	64.72	64.98
3421	NYSE	BX	Fri, Jan 22, 2021	65.42	65.76	64.78	65.03
3420	NYSE	BX	Thu, Jan 21, 2021	65.50	65.82	65.25	65.69
3419	NYSE	BX	Wed, Jan 20, 2021	64.69	65.49	64.36	65.22
3418	NYSE	BX	Tue, Jan 19, 2021	63.75	64.48	63.40	64.41
3417	NYSE	BX	Fri, Jan 15, 2021	62.98	63.40	62.72	63.35
3416	NYSE	BX	Thu, Jan 14, 2021	64.51	64.51	63.19	63.50
3415	NYSE	BX	Wed, Jan 13, 2021	62.75	64.44	62.58	63.97
3414	NYSE	BX	Tue, Jan 12, 2021	62.62	63.06	62.37	62.58
3413	NYSE	BX	Mon, Jan 11, 2021	62.47	63.14	62.18	62.69
3412	NYSE	BX	Fri, Jan 8, 2021	63.75	64.02	62.01	62.90
3411	NYSE	BX	Thu, Jan 7, 2021	62.51	63.52	62.34	63.23
3410	NYSE	BX	Wed, Jan 6, 2021	62.32	62.77	61.27	61.66
3409	NYSE	BX	Tue, Jan 5, 2021	62.38	63.30	62.25	62.81
3408	NYSE	BX	Mon, Jan 4, 2021	65.00	65.10	62.21	63.00
3407	NYSE	BX	Thu, Dec 31, 2020	64.59	65.09	64.15	64.81
3406	NYSE	BX	Wed, Dec 30, 2020	64.75	65.26	64.64	64.70
3405	NYSE	BX	Tue, Dec 29, 2020	65.00	65.18	64.16	64.54
3404	NYSE	BX	Mon, Dec 28, 2020	65.40	65.44	64.55	64.67
3403	NYSE	BX	Thu, Dec 24, 2020	65.00	65.20	64.65	64.99
3402	NYSE	BX	Wed, Dec 23, 2020	64.82	65.73	64.58	65.05
3401	NYSE	BX	Tue, Dec 22, 2020	64.46	65.17	64.19	64.84
3400	NYSE	BX	Mon, Dec 21, 2020	63.76	64.74	62.70	64.45
3399	NYSE	BX	Fri, Dec 18, 2020	65.08	65.39	63.87	64.60
3398	NYSE	BX	Thu, Dec 17, 2020	65.39	65.75	64.85	65.34
3397	NYSE	BX	Wed, Dec 16, 2020	65.67	65.69	64.71	64.93
3396	NYSE	BX	Tue, Dec 15, 2020	63.65	65.35	63.50	65.14
3395	NYSE	BX	Mon, Dec 14, 2020	64.30	64.33	62.52	63.11
3394	NYSE	BX	Fri, Dec 11, 2020	62.55	64.00	62.47	63.84
3393	NYSE	BX	Thu, Dec 10, 2020	61.97	62.93	61.62	62.85
3392	NYSE	BX	Wed, Dec 9, 2020	62.83	62.83	61.29	62.39
3391	NYSE	BX	Tue, Dec 8, 2020	61.72	62.47	61.53	62.45
3390	NYSE	BX	Mon, Dec 7, 2020	62.00	62.28	61.47	61.98
3389	NYSE	BX	Fri, Dec 4, 2020	61.49	62.15	61.49	62.04
3388	NYSE	BX	Thu, Dec 3, 2020	61.85	61.94	61.05	61.40
3387	NYSE	BX	Wed, Dec 2, 2020	60.35	61.62	59.81	61.60
3386	NYSE	BX	Tue, Dec 1, 2020	60.58	60.87	59.88	60.42
3385	NYSE	BX	Mon, Nov 30, 2020	60.42	60.65	59.11	59.55
3384	NYSE	BX	Fri, Nov 27, 2020	60.49	60.70	60.15	60.53
3383	NYSE	BX	Wed, Nov 25, 2020	59.88	60.60	59.75	60.48
3382	NYSE	BX	Tue, Nov 24, 2020	59.55	60.10	59.13	59.83
3381	NYSE	BX	Mon, Nov 23, 2020	58.86	59.48	58.58	59.11
3380	NYSE	BX	Fri, Nov 20, 2020	58.47	59.15	58.18	58.65
3379	NYSE	BX	Thu, Nov 19, 2020	57.56	58.93	56.97	58.64
3378	NYSE	BX	Wed, Nov 18, 2020	57.68	58.49	57.30	57.81
3377	NYSE	BX	Tue, Nov 17, 2020	56.64	57.69	56.53	57.69
3376	NYSE	BX	Mon, Nov 16, 2020	56.88	57.50	56.31	57.09
3375	NYSE	BX	Fri, Nov 13, 2020	55.26	56.16	55.26	56.16
3374	NYSE	BX	Thu, Nov 12, 2020	55.15	55.73	54.75	54.94
3373	NYSE	BX	Wed, Nov 11, 2020	56.97	57.27	55.17	55.35
3372	NYSE	BX	Tue, Nov 10, 2020	55.90	57.39	55.34	57.11
3371	NYSE	BX	Mon, Nov 9, 2020	58.19	58.25	55.35	56.04
3370	NYSE	BX	Fri, Nov 6, 2020	57.11	57.21	55.19	55.69
3369	NYSE	BX	Thu, Nov 5, 2020	55.96	59.20	55.84	56.91
3368	NYSE	BX	Wed, Nov 4, 2020	52.63	55.75	52.51	54.95
3367	NYSE	BX	Tue, Nov 3, 2020	52.15	52.46	51.69	51.98
3366	NYSE	BX	Mon, Nov 2, 2020	51.08	51.87	51.02	51.33
3365	NYSE	BX	Fri, Oct 30, 2020	50.61	50.97	49.41	50.42
3364	NYSE	BX	Thu, Oct 29, 2020	50.88	51.69	50.08	50.99
3363	NYSE	BX	Wed, Oct 28, 2020	50.82	50.98	49.40	50.29
3362	NYSE	BX	Tue, Oct 27, 2020	52.93	53.19	51.86	51.87
3361	NYSE	BX	Mon, Oct 26, 2020	54.14	54.47	52.65	52.84
3360	NYSE	BX	Fri, Oct 23, 2020	55.00	55.05	54.06	54.64
3359	NYSE	BX	Thu, Oct 22, 2020	54.72	55.14	54.26	54.77
3358	NYSE	BX	Wed, Oct 21, 2020	54.82	55.00	54.31	54.44
3357	NYSE	BX	Tue, Oct 20, 2020	55.26	55.49	54.64	54.67
3356	NYSE	BX	Mon, Oct 19, 2020	56.17	56.27	54.86	54.91
3355	NYSE	BX	Fri, Oct 16, 2020	55.58	56.33	55.47	55.78
3354	NYSE	BX	Thu, Oct 15, 2020	54.25	55.64	54.16	55.40
3353	NYSE	BX	Wed, Oct 14, 2020	55.60	55.82	54.97	55.10
3352	NYSE	BX	Tue, Oct 13, 2020	55.00	55.61	54.88	55.36
3351	NYSE	BX	Mon, Oct 12, 2020	54.35	55.00	54.06	54.97
3350	NYSE	BX	Fri, Oct 9, 2020	55.42	55.63	54.61	54.72
3349	NYSE	BX	Thu, Oct 8, 2020	54.91	55.43	54.77	55.09
3348	NYSE	BX	Wed, Oct 7, 2020	54.39	55.09	53.98	54.46
3347	NYSE	BX	Tue, Oct 6, 2020	54.62	55.22	53.80	54.04
3346	NYSE	BX	Mon, Oct 5, 2020	54.06	54.61	53.70	54.29
3345	NYSE	BX	Fri, Oct 2, 2020	52.51	54.49	52.35	53.68
3344	NYSE	BX	Thu, Oct 1, 2020	52.49	53.66	52.43	53.51
3343	NYSE	BX	Wed, Sep 30, 2020	52.71	53.35	52.02	52.20
3342	NYSE	BX	Tue, Sep 29, 2020	52.59	53.22	52.01	52.71
3341	NYSE	BX	Mon, Sep 28, 2020	51.88	52.84	51.79	52.66
3340	NYSE	BX	Fri, Sep 25, 2020	49.77	51.47	49.75	51.15
3339	NYSE	BX	Thu, Sep 24, 2020	50.58	50.85	49.26	49.95
3338	NYSE	BX	Wed, Sep 23, 2020	51.44	52.36	50.66	50.79
3337	NYSE	BX	Tue, Sep 22, 2020	51.80	52.36	50.64	51.30
3336	NYSE	BX	Mon, Sep 21, 2020	51.83	52.09	51.14	51.73
3335	NYSE	BX	Fri, Sep 18, 2020	52.33	52.96	52.12	52.70
3334	NYSE	BX	Thu, Sep 17, 2020	52.54	52.71	51.57	52.20
3333	NYSE	BX	Wed, Sep 16, 2020	53.44	54.26	53.07	53.53
3332	NYSE	BX	Tue, Sep 15, 2020	52.85	53.87	52.38	53.20
3331	NYSE	BX	Mon, Sep 14, 2020	52.06	52.83	51.74	52.67
3330	NYSE	BX	Fri, Sep 11, 2020	51.56	52.06	50.66	51.47
3329	NYSE	BX	Thu, Sep 10, 2020	51.70	52.48	51.34	51.43
3328	NYSE	BX	Wed, Sep 9, 2020	51.68	51.98	51.19	51.61
3327	NYSE	BX	Tue, Sep 8, 2020	51.85	52.04	50.85	51.14
3326	NYSE	BX	Fri, Sep 4, 2020	54.18	54.75	52.37	52.99
3325	NYSE	BX	Thu, Sep 3, 2020	54.46	54.85	52.49	53.86
3324	NYSE	BX	Wed, Sep 2, 2020	53.99	54.82	53.18	54.46
3323	NYSE	BX	Tue, Sep 1, 2020	53.30	53.74	52.94	53.72
3322	NYSE	BX	Mon, Aug 31, 2020	53.04	53.45	52.69	52.95
3321	NYSE	BX	Fri, Aug 28, 2020	53.70	53.75	52.81	52.95
3320	NYSE	BX	Thu, Aug 27, 2020	53.93	54.28	53.41	53.54
3319	NYSE	BX	Wed, Aug 26, 2020	53.03	54.19	52.67	54.08
3318	NYSE	BX	Tue, Aug 25, 2020	53.66	53.66	52.66	53.03
3317	NYSE	BX	Mon, Aug 24, 2020	53.32	53.60	52.76	53.30
3316	NYSE	BX	Fri, Aug 21, 2020	52.67	53.35	52.57	52.97
3315	NYSE	BX	Thu, Aug 20, 2020	53.51	53.93	52.44	52.49
3314	NYSE	BX	Wed, Aug 19, 2020	53.95	54.55	53.68	53.99
3313	NYSE	BX	Tue, Aug 18, 2020	53.39	53.99	53.37	53.56
3312	NYSE	BX	Mon, Aug 17, 2020	52.84	53.64	52.75	53.38
3311	NYSE	BX	Fri, Aug 14, 2020	53.05	53.30	52.71	52.74
3310	NYSE	BX	Thu, Aug 13, 2020	52.55	53.36	52.55	53.18
3309	NYSE	BX	Wed, Aug 12, 2020	53.29	53.71	52.70	52.86
3308	NYSE	BX	Tue, Aug 11, 2020	52.59	53.74	52.41	52.51
3307	NYSE	BX	Mon, Aug 10, 2020	52.70	52.72	51.77	52.33
3306	NYSE	BX	Fri, Aug 7, 2020	52.86	53.15	52.36	52.52
3305	NYSE	BX	Thu, Aug 6, 2020	52.82	53.59	52.71	53.00
3304	NYSE	BX	Wed, Aug 5, 2020	52.42	53.20	52.05	52.94
3303	NYSE	BX	Tue, Aug 4, 2020	52.76	52.99	51.81	52.16
3302	NYSE	BX	Mon, Aug 3, 2020	53.34	53.83	52.42	53.06
3301	NYSE	BX	Fri, Jul 31, 2020	54.41	54.48	52.62	53.28
3300	NYSE	BX	Thu, Jul 30, 2020	54.33	54.79	53.88	54.30
3299	NYSE	BX	Wed, Jul 29, 2020	54.44	55.36	54.37	55.14
3298	NYSE	BX	Tue, Jul 28, 2020	54.95	55.15	54.10	54.15
3297	NYSE	BX	Mon, Jul 27, 2020	55.43	55.69	54.82	55.25
3296	NYSE	BX	Fri, Jul 24, 2020	56.34	56.44	55.02	55.70
3295	NYSE	BX	Thu, Jul 23, 2020	58.04	58.90	56.02	56.67
3294	NYSE	BX	Wed, Jul 22, 2020	57.21	58.00	56.94	58.00
3293	NYSE	BX	Tue, Jul 21, 2020	56.28	57.95	56.28	57.62
3292	NYSE	BX	Mon, Jul 20, 2020	55.84	56.36	55.63	56.14
3291	NYSE	BX	Fri, Jul 17, 2020	55.74	56.19	55.08	55.97
3290	NYSE	BX	Thu, Jul 16, 2020	55.54	55.64	55.05	55.40
3289	NYSE	BX	Wed, Jul 15, 2020	55.69	56.22	54.87	56.01
3288	NYSE	BX	Tue, Jul 14, 2020	53.35	54.67	53.08	54.53
3287	NYSE	BX	Mon, Jul 13, 2020	54.03	54.55	53.24	53.52
3286	NYSE	BX	Fri, Jul 10, 2020	53.59	53.80	52.95	53.73
3285	NYSE	BX	Thu, Jul 9, 2020	54.22	54.48	52.31	53.37
3284	NYSE	BX	Wed, Jul 8, 2020	53.86	54.66	53.50	54.47
3283	NYSE	BX	Tue, Jul 7, 2020	55.00	55.13	53.46	53.60
3282	NYSE	BX	Mon, Jul 6, 2020	56.23	56.56	55.00	55.36
3281	NYSE	BX	Thu, Jul 2, 2020	57.03	57.23	55.25	55.39
3280	NYSE	BX	Wed, Jul 1, 2020	56.78	57.56	55.73	56.14
3279	NYSE	BX	Tue, Jun 30, 2020	55.87	56.80	55.70	56.66
3278	NYSE	BX	Mon, Jun 29, 2020	54.58	55.94	54.02	55.81
3277	NYSE	BX	Fri, Jun 26, 2020	56.67	57.16	54.30	54.35
3276	NYSE	BX	Thu, Jun 25, 2020	54.95	57.31	54.81	57.23
3275	NYSE	BX	Wed, Jun 24, 2020	56.52	56.52	54.40	55.19
3274	NYSE	BX	Tue, Jun 23, 2020	57.65	58.04	56.86	57.07
3273	NYSE	BX	Mon, Jun 22, 2020	57.85	58.07	56.17	56.81
3272	NYSE	BX	Fri, Jun 19, 2020	58.50	59.00	56.64	59.00
3271	NYSE	BX	Thu, Jun 18, 2020	56.69	58.20	56.22	57.65
3270	NYSE	BX	Wed, Jun 17, 2020	58.00	58.20	56.97	57.09
3269	NYSE	BX	Tue, Jun 16, 2020	58.45	58.75	56.61	57.50
3268	NYSE	BX	Mon, Jun 15, 2020	54.12	57.06	53.60	56.65
3267	NYSE	BX	Fri, Jun 12, 2020	56.66	57.07	54.66	55.73
3266	NYSE	BX	Thu, Jun 11, 2020	56.00	56.45	54.80	55.00
3265	NYSE	BX	Wed, Jun 10, 2020	58.60	59.25	57.81	58.32
3264	NYSE	BX	Tue, Jun 9, 2020	58.12	59.01	57.56	58.35
3263	NYSE	BX	Mon, Jun 8, 2020	59.29	59.50	58.51	59.45
3262	NYSE	BX	Fri, Jun 5, 2020	59.90	60.20	58.54	58.95
3261	NYSE	BX	Thu, Jun 4, 2020	58.71	59.13	57.73	58.49
3260	NYSE	BX	Wed, Jun 3, 2020	58.50	59.38	58.16	59.20
3259	NYSE	BX	Tue, Jun 2, 2020	57.57	58.34	57.07	57.84
3258	NYSE	BX	Mon, Jun 1, 2020	56.65	57.50	56.11	57.21
3257	NYSE	BX	Fri, May 29, 2020	56.43	57.44	55.75	56.80
3256	NYSE	BX	Thu, May 28, 2020	56.99	57.82	56.21	56.66
3255	NYSE	BX	Wed, May 27, 2020	57.66	58.24	55.76	56.46
3254	NYSE	BX	Tue, May 26, 2020	55.50	56.75	55.25	56.21
3253	NYSE	BX	Fri, May 22, 2020	53.60	54.01	53.14	53.95
3252	NYSE	BX	Thu, May 21, 2020	53.97	54.27	52.91	53.61
3251	NYSE	BX	Wed, May 20, 2020	54.00	54.50	53.54	54.26
3250	NYSE	BX	Tue, May 19, 2020	53.40	55.19	52.86	52.86
3249	NYSE	BX	Mon, May 18, 2020	53.00	53.97	52.60	53.57
3248	NYSE	BX	Fri, May 15, 2020	50.15	51.41	49.59	51.07
3247	NYSE	BX	Thu, May 14, 2020	49.06	50.69	47.80	50.60
3246	NYSE	BX	Wed, May 13, 2020	52.15	52.38	49.21	50.12
3245	NYSE	BX	Tue, May 12, 2020	53.50	54.03	52.46	52.47
3244	NYSE	BX	Mon, May 11, 2020	52.50	53.33	52.08	53.16
3243	NYSE	BX	Fri, May 8, 2020	53.12	53.40	52.56	52.87
3242	NYSE	BX	Thu, May 7, 2020	52.10	53.31	52.00	52.79
3241	NYSE	BX	Wed, May 6, 2020	51.00	51.54	50.34	51.19
3240	NYSE	BX	Tue, May 5, 2020	50.25	51.65	50.10	50.66
3239	NYSE	BX	Mon, May 4, 2020	48.80	49.79	48.47	49.45
3238	NYSE	BX	Fri, May 1, 2020	50.30	50.84	49.66	50.42
3237	NYSE	BX	Thu, Apr 30, 2020	53.18	54.02	51.43	51.85
3236	NYSE	BX	Wed, Apr 29, 2020	52.53	55.11	52.48	54.12
3235	NYSE	BX	Tue, Apr 28, 2020	52.50	53.34	50.91	51.40
3234	NYSE	BX	Mon, Apr 27, 2020	48.92	51.56	48.84	51.39
3233	NYSE	BX	Fri, Apr 24, 2020	49.46	49.46	47.75	48.43
3232	NYSE	BX	Thu, Apr 23, 2020	47.22	49.77	46.57	48.43
3231	NYSE	BX	Wed, Apr 22, 2020	46.67	47.25	46.11	46.33
3230	NYSE	BX	Tue, Apr 21, 2020	45.84	46.54	45.05	45.50
3229	NYSE	BX	Mon, Apr 20, 2020	48.58	48.90	47.40	48.18
3228	NYSE	BX	Fri, Apr 17, 2020	49.45	50.26	47.73	50.01
3227	NYSE	BX	Thu, Apr 16, 2020	46.19	48.15	45.51	47.96
3226	NYSE	BX	Wed, Apr 15, 2020	46.45	47.26	45.15	45.50
3225	NYSE	BX	Tue, Apr 14, 2020	49.12	50.30	47.94	47.96
3224	NYSE	BX	Mon, Apr 13, 2020	49.15	49.48	45.39	47.58
3223	NYSE	BX	Thu, Apr 9, 2020	49.01	51.59	48.50	49.17
3222	NYSE	BX	Wed, Apr 8, 2020	46.49	48.64	45.91	46.97
3221	NYSE	BX	Tue, Apr 7, 2020	50.00	52.69	45.44	45.63
3220	NYSE	BX	Mon, Apr 6, 2020	43.69	46.89	43.61	46.57
3219	NYSE	BX	Fri, Apr 3, 2020	41.25	42.19	41.04	41.74
3218	NYSE	BX	Thu, Apr 2, 2020	40.41	42.65	39.25	41.19
3217	NYSE	BX	Wed, Apr 1, 2020	42.54	42.68	40.45	40.80
3216	NYSE	BX	Tue, Mar 31, 2020	46.90	47.15	44.15	45.57
3215	NYSE	BX	Mon, Mar 30, 2020	46.06	47.75	44.26	47.28
3214	NYSE	BX	Fri, Mar 27, 2020	45.47	47.99	44.32	46.09
3213	NYSE	BX	Thu, Mar 26, 2020	43.95	49.35	43.76	48.00
3212	NYSE	BX	Wed, Mar 25, 2020	40.53	46.70	39.50	42.82
3211	NYSE	BX	Tue, Mar 24, 2020	39.00	41.84	38.20	39.92
3210	NYSE	BX	Mon, Mar 23, 2020	36.07	37.19	33.25	36.04
3209	NYSE	BX	Fri, Mar 20, 2020	42.06	42.38	36.10	37.67
3208	NYSE	BX	Thu, Mar 19, 2020	38.82	42.00	36.12	41.99
3207	NYSE	BX	Wed, Mar 18, 2020	37.50	40.81	33.00	40.76
3206	NYSE	BX	Tue, Mar 17, 2020	40.72	42.35	35.56	41.44
3205	NYSE	BX	Mon, Mar 16, 2020	38.00	42.56	37.80	40.53
3204	NYSE	BX	Fri, Mar 13, 2020	43.94	46.93	40.31	46.72
3203	NYSE	BX	Thu, Mar 12, 2020	40.13	44.45	37.46	40.06
3202	NYSE	BX	Wed, Mar 11, 2020	48.54	49.98	46.15	47.35
3201	NYSE	BX	Tue, Mar 10, 2020	49.86	50.77	47.70	50.64
3200	NYSE	BX	Mon, Mar 9, 2020	47.54	50.36	46.95	46.98
3199	NYSE	BX	Fri, Mar 6, 2020	55.13	55.46	52.68	54.06
3198	NYSE	BX	Thu, Mar 5, 2020	57.34	58.43	56.76	57.79
3197	NYSE	BX	Wed, Mar 4, 2020	57.42	58.35	56.10	58.10
3196	NYSE	BX	Tue, Mar 3, 2020	56.18	58.04	54.67	56.09
3195	NYSE	BX	Mon, Mar 2, 2020	54.50	56.74	53.69	56.03
3194	NYSE	BX	Fri, Feb 28, 2020	49.72	54.05	49.05	53.84
3193	NYSE	BX	Thu, Feb 27, 2020	54.20	55.66	52.52	53.29
3192	NYSE	BX	Wed, Feb 26, 2020	56.02	57.68	55.97	56.00
3191	NYSE	BX	Tue, Feb 25, 2020	59.09	59.23	56.00	56.47
3190	NYSE	BX	Mon, Feb 24, 2020	58.37	59.63	55.70	58.56
3189	NYSE	BX	Fri, Feb 21, 2020	62.01	62.18	60.98	61.25
3188	NYSE	BX	Thu, Feb 20, 2020	62.75	63.19	61.14	62.45
3187	NYSE	BX	Wed, Feb 19, 2020	62.41	63.43	62.31	62.76
3186	NYSE	BX	Tue, Feb 18, 2020	62.91	63.47	61.92	61.97
3185	NYSE	BX	Fri, Feb 14, 2020	63.07	63.30	62.50	62.95
3184	NYSE	BX	Thu, Feb 13, 2020	62.80	63.56	62.51	62.94
3183	NYSE	BX	Wed, Feb 12, 2020	64.08	64.41	62.80	62.85
3182	NYSE	BX	Tue, Feb 11, 2020	64.47	64.97	64.23	64.41
3181	NYSE	BX	Mon, Feb 10, 2020	62.52	64.14	62.49	64.11
3180	NYSE	BX	Fri, Feb 7, 2020	63.10	63.86	61.93	62.76
3179	NYSE	BX	Thu, Feb 6, 2020	63.76	64.28	62.93	63.60
3178	NYSE	BX	Wed, Feb 5, 2020	63.84	64.39	63.02	63.73
3177	NYSE	BX	Tue, Feb 4, 2020	61.33	63.70	61.28	63.27
3176	NYSE	BX	Mon, Feb 3, 2020	61.60	61.73	60.52	60.52
3175	NYSE	BX	Fri, Jan 31, 2020	61.00	61.13	59.62	61.07
3174	NYSE	BX	Thu, Jan 30, 2020	62.48	63.50	60.00	61.11
3173	NYSE	BX	Wed, Jan 29, 2020	62.16	63.14	61.95	62.65
3172	NYSE	BX	Tue, Jan 28, 2020	61.38	62.33	61.15	61.62
3171	NYSE	BX	Mon, Jan 27, 2020	59.84	61.66	59.37	61.19
3170	NYSE	BX	Fri, Jan 24, 2020	64.10	64.18	61.67	62.21
3169	NYSE	BX	Thu, Jan 23, 2020	62.87	63.77	62.60	63.73
3168	NYSE	BX	Wed, Jan 22, 2020	61.38	63.14	61.35	62.87
3167	NYSE	BX	Tue, Jan 21, 2020	60.50	61.77	60.16	61.17
3166	NYSE	BX	Fri, Jan 17, 2020	60.77	61.39	60.39	60.76
3165	NYSE	BX	Thu, Jan 16, 2020	58.71	60.19	58.68	60.15
3164	NYSE	BX	Wed, Jan 15, 2020	57.67	58.69	57.62	58.23
3163	NYSE	BX	Tue, Jan 14, 2020	58.56	58.84	58.01	58.11
3162	NYSE	BX	Mon, Jan 13, 2020	57.88	58.69	57.38	58.43
3161	NYSE	BX	Fri, Jan 10, 2020	58.02	58.19	57.49	57.72
3160	NYSE	BX	Thu, Jan 9, 2020	57.15	58.40	56.89	57.85
3159	NYSE	BX	Wed, Jan 8, 2020	55.90	57.00	55.88	56.74
3158	NYSE	BX	Tue, Jan 7, 2020	55.93	56.31	55.79	55.90
3157	NYSE	BX	Mon, Jan 6, 2020	55.21	55.93	55.04	55.90
3156	NYSE	BX	Fri, Jan 3, 2020	55.23	56.06	54.93	56.00
3155	NYSE	BX	Thu, Jan 2, 2020	56.20	56.46	55.56	55.80
3154	NYSE	BX	Tue, Dec 31, 2019	56.00	56.30	55.63	55.94
3153	NYSE	BX	Mon, Dec 30, 2019	56.17	56.20	55.47	56.00
3152	NYSE	BX	Fri, Dec 27, 2019	56.40	56.69	56.04	56.14
3151	NYSE	BX	Thu, Dec 26, 2019	55.46	56.42	55.40	56.30
3150	NYSE	BX	Tue, Dec 24, 2019	55.25	55.59	55.08	55.40
3149	NYSE	BX	Mon, Dec 23, 2019	55.88	56.17	55.26	55.29
3148	NYSE	BX	Fri, Dec 20, 2019	55.66	55.97	55.08	55.80
3147	NYSE	BX	Thu, Dec 19, 2019	54.60	55.76	54.51	55.75
3146	NYSE	BX	Wed, Dec 18, 2019	54.49	54.83	54.17	54.62
3145	NYSE	BX	Tue, Dec 17, 2019	54.72	54.77	54.07	54.58
3144	NYSE	BX	Mon, Dec 16, 2019	53.95	54.81	53.82	54.53
3143	NYSE	BX	Fri, Dec 13, 2019	54.00	54.39	53.52	53.63
3142	NYSE	BX	Thu, Dec 12, 2019	54.97	55.21	54.03	54.17
3141	NYSE	BX	Wed, Dec 11, 2019	54.50	55.00	54.32	54.92
3140	NYSE	BX	Tue, Dec 10, 2019	54.24	54.77	54.09	54.41
3139	NYSE	BX	Mon, Dec 9, 2019	54.23	54.77	53.95	54.14
3138	NYSE	BX	Fri, Dec 6, 2019	54.00	54.48	53.92	53.92
3137	NYSE	BX	Thu, Dec 5, 2019	53.46	53.93	53.25	53.52
3136	NYSE	BX	Wed, Dec 4, 2019	53.10	53.48	52.92	53.10
3135	NYSE	BX	Tue, Dec 3, 2019	52.35	53.11	51.78	53.00
3134	NYSE	BX	Mon, Dec 2, 2019	54.41	54.44	52.72	52.90
3133	NYSE	BX	Fri, Nov 29, 2019	54.05	54.58	54.00	54.22
3132	NYSE	BX	Wed, Nov 27, 2019	53.35	54.36	53.05	54.24
3131	NYSE	BX	Tue, Nov 26, 2019	53.00	53.47	52.54	53.36
3130	NYSE	BX	Mon, Nov 25, 2019	51.30	52.49	51.16	52.47
3129	NYSE	BX	Fri, Nov 22, 2019	51.70	52.07	50.97	51.26
3128	NYSE	BX	Thu, Nov 21, 2019	51.56	52.20	51.52	51.66
3127	NYSE	BX	Wed, Nov 20, 2019	51.79	52.14	51.44	51.62
3126	NYSE	BX	Tue, Nov 19, 2019	52.39	52.67	51.64	51.97
3125	NYSE	BX	Mon, Nov 18, 2019	52.50	53.10	52.24	52.36
3124	NYSE	BX	Fri, Nov 15, 2019	52.88	53.15	52.41	52.52
3123	NYSE	BX	Thu, Nov 14, 2019	52.34	52.90	52.19	52.63
3122	NYSE	BX	Wed, Nov 13, 2019	51.70	52.86	51.59	52.42
3121	NYSE	BX	Tue, Nov 12, 2019	51.99	52.12	51.31	51.96
3120	NYSE	BX	Mon, Nov 11, 2019	51.53	52.04	51.35	51.91
3119	NYSE	BX	Fri, Nov 8, 2019	51.22	51.91	51.20	51.53
3118	NYSE	BX	Thu, Nov 7, 2019	52.64	52.94	51.38	51.40
3117	NYSE	BX	Wed, Nov 6, 2019	52.50	52.56	51.31	52.04
3116	NYSE	BX	Tue, Nov 5, 2019	53.10	53.30	52.55	52.79
3115	NYSE	BX	Mon, Nov 4, 2019	53.90	54.08	52.81	53.16
3114	NYSE	BX	Fri, Nov 1, 2019	52.94	53.85	52.81	53.66
3113	NYSE	BX	Thu, Oct 31, 2019	52.76	53.19	52.40	52.67
3112	NYSE	BX	Wed, Oct 30, 2019	52.80	53.20	52.55	52.97
3111	NYSE	BX	Tue, Oct 29, 2019	52.67	53.21	52.39	52.95
3110	NYSE	BX	Mon, Oct 28, 2019	53.00	53.41	52.43	52.79
3109	NYSE	BX	Fri, Oct 25, 2019	52.25	53.00	51.55	52.86
3108	NYSE	BX	Thu, Oct 24, 2019	51.50	52.27	51.48	52.05
3107	NYSE	BX	Wed, Oct 23, 2019	49.75	51.92	49.65	51.51
3106	NYSE	BX	Tue, Oct 22, 2019	49.57	49.85	48.93	49.10
3105	NYSE	BX	Mon, Oct 21, 2019	48.87	49.57	48.68	49.09
3104	NYSE	BX	Fri, Oct 18, 2019	47.60	48.54	47.53	48.39
3103	NYSE	BX	Thu, Oct 17, 2019	47.02	47.95	46.66	47.80
3102	NYSE	BX	Wed, Oct 16, 2019	47.46	47.67	46.05	46.81
3101	NYSE	BX	Tue, Oct 15, 2019	46.84	47.31	46.28	47.09
3100	NYSE	BX	Mon, Oct 14, 2019	46.63	47.07	46.17	46.50
3099	NYSE	BX	Fri, Oct 11, 2019	47.02	47.76	46.92	47.11
3098	NYSE	BX	Thu, Oct 10, 2019	46.45	46.98	46.05	46.51
3097	NYSE	BX	Wed, Oct 9, 2019	46.18	46.82	45.91	46.47
3096	NYSE	BX	Tue, Oct 8, 2019	45.26	46.15	45.02	45.61
3095	NYSE	BX	Mon, Oct 7, 2019	46.61	46.66	45.66	45.90
3094	NYSE	BX	Fri, Oct 4, 2019	48.03	48.32	46.74	46.93
3093	NYSE	BX	Thu, Oct 3, 2019	46.71	47.96	46.27	47.62
3092	NYSE	BX	Wed, Oct 2, 2019	46.28	46.90	45.59	46.66
3091	NYSE	BX	Tue, Oct 1, 2019	49.50	49.66	46.98	47.21
3090	NYSE	BX	Mon, Sep 30, 2019	50.13	50.17	48.36	48.84
3089	NYSE	BX	Fri, Sep 27, 2019	52.65	52.80	49.42	50.22
3088	NYSE	BX	Thu, Sep 26, 2019	52.85	52.87	51.91	52.63
3087	NYSE	BX	Wed, Sep 25, 2019	52.22	53.11	52.03	52.84
3086	NYSE	BX	Tue, Sep 24, 2019	53.00	53.64	52.29	52.80
3085	NYSE	BX	Mon, Sep 23, 2019	52.55	53.62	52.47	53.30
3084	NYSE	BX	Fri, Sep 20, 2019	52.90	53.25	52.03	52.89
3083	NYSE	BX	Thu, Sep 19, 2019	52.80	53.68	52.68	52.90
3082	NYSE	BX	Wed, Sep 18, 2019	52.85	53.66	52.54	52.85
3081	NYSE	BX	Tue, Sep 17, 2019	53.63	54.47	52.89	53.52
3080	NYSE	BX	Mon, Sep 16, 2019	53.18	55.17	52.82	53.52
3079	NYSE	BX	Fri, Sep 13, 2019	52.40	54.19	52.30	53.55
3078	NYSE	BX	Thu, Sep 12, 2019	50.54	52.90	50.50	52.24
3077	NYSE	BX	Wed, Sep 11, 2019	50.84	50.99	49.34	50.42
3076	NYSE	BX	Tue, Sep 10, 2019	51.00	51.49	49.44	49.64
3075	NYSE	BX	Mon, Sep 9, 2019	50.65	51.31	50.55	50.98
3074	NYSE	BX	Fri, Sep 6, 2019	50.02	50.63	49.95	50.37
3073	NYSE	BX	Thu, Sep 5, 2019	49.76	50.45	49.44	50.08
3072	NYSE	BX	Wed, Sep 4, 2019	49.20	49.41	48.38	49.09
3071	NYSE	BX	Tue, Sep 3, 2019	49.28	49.60	48.35	48.71
3070	NYSE	BX	Fri, Aug 30, 2019	49.80	49.95	49.46	49.76
3069	NYSE	BX	Thu, Aug 29, 2019	50.00	50.09	49.27	49.55
3068	NYSE	BX	Wed, Aug 28, 2019	49.82	49.88	49.07	49.67
3067	NYSE	BX	Tue, Aug 27, 2019	49.61	49.95	49.45	49.69
3066	NYSE	BX	Mon, Aug 26, 2019	49.04	49.79	49.03	49.24
3065	NYSE	BX	Fri, Aug 23, 2019	49.81	50.03	48.57	48.81
3064	NYSE	BX	Thu, Aug 22, 2019	49.55	50.08	49.34	49.80
3063	NYSE	BX	Wed, Aug 21, 2019	49.29	50.02	49.25	49.46
3062	NYSE	BX	Tue, Aug 20, 2019	47.79	49.01	47.72	48.84
3061	NYSE	BX	Mon, Aug 19, 2019	47.83	48.39	47.54	47.84
3060	NYSE	BX	Fri, Aug 16, 2019	46.10	47.31	46.05	47.23
3059	NYSE	BX	Thu, Aug 15, 2019	46.00	46.61	45.28	45.72
3058	NYSE	BX	Wed, Aug 14, 2019	46.37	47.00	45.30	45.85
3057	NYSE	BX	Tue, Aug 13, 2019	46.21	47.71	46.20	47.65
3056	NYSE	BX	Mon, Aug 12, 2019	47.03	47.30	46.21	46.46
3055	NYSE	BX	Fri, Aug 9, 2019	48.14	48.31	47.41	47.56
3054	NYSE	BX	Thu, Aug 8, 2019	47.44	48.28	46.77	48.23
3053	NYSE	BX	Wed, Aug 7, 2019	44.90	46.65	44.84	46.50
3052	NYSE	BX	Tue, Aug 6, 2019	44.95	46.00	44.93	45.81
3051	NYSE	BX	Mon, Aug 5, 2019	45.51	45.90	43.47	44.53
3050	NYSE	BX	Fri, Aug 2, 2019	46.47	46.72	45.04	46.62
3049	NYSE	BX	Thu, Aug 1, 2019	48.00	48.00	46.46	46.82
3048	NYSE	BX	Wed, Jul 31, 2019	49.17	49.39	47.24	47.98
3047	NYSE	BX	Tue, Jul 30, 2019	48.14	49.11	48.05	49.07
3046	NYSE	BX	Mon, Jul 29, 2019	49.29	49.29	48.26	48.65
3045	NYSE	BX	Fri, Jul 26, 2019	49.04	49.55	48.96	49.26
3044	NYSE	BX	Thu, Jul 25, 2019	49.34	49.81	48.72	49.24
3043	NYSE	BX	Wed, Jul 24, 2019	48.42	49.45	48.35	49.24
3042	NYSE	BX	Tue, Jul 23, 2019	47.87	48.73	47.44	48.60
3041	NYSE	BX	Mon, Jul 22, 2019	45.95	48.06	45.86	47.84
3040	NYSE	BX	Fri, Jul 19, 2019	45.88	46.37	45.61	45.63
3039	NYSE	BX	Thu, Jul 18, 2019	45.82	47.37	45.07	45.65
3038	NYSE	BX	Wed, Jul 17, 2019	45.90	46.00	45.06	45.28
3037	NYSE	BX	Tue, Jul 16, 2019	45.71	46.39	45.68	45.83
3036	NYSE	BX	Mon, Jul 15, 2019	46.01	46.14	45.45	45.66
3035	NYSE	BX	Fri, Jul 12, 2019	46.10	46.41	45.62	46.02
3034	NYSE	BX	Thu, Jul 11, 2019	46.60	46.63	45.85	46.07
3033	NYSE	BX	Wed, Jul 10, 2019	46.64	46.64	45.74	46.38
3032	NYSE	BX	Tue, Jul 9, 2019	45.66	46.58	45.42	46.47
3031	NYSE	BX	Mon, Jul 8, 2019	46.19	46.79	45.83	46.26
3030	NYSE	BX	Fri, Jul 5, 2019	47.53	47.55	46.71	47.21
3029	NYSE	BX	Wed, Jul 3, 2019	47.50	47.93	47.18	47.48
3028	NYSE	BX	Tue, Jul 2, 2019	46.87	47.34	45.14	47.34
3027	NYSE	BX	Mon, Jul 1, 2019	45.81	46.58	45.32	46.58
3026	NYSE	BX	Fri, Jun 28, 2019	44.57	45.14	44.37	44.42
3025	NYSE	BX	Thu, Jun 27, 2019	44.00	44.95	43.97	44.31
3024	NYSE	BX	Wed, Jun 26, 2019	44.19	44.47	43.76	44.18
3023	NYSE	BX	Tue, Jun 25, 2019	44.25	44.86	44.06	44.19
3022	NYSE	BX	Mon, Jun 24, 2019	45.30	45.34	44.10	44.40
3021	NYSE	BX	Fri, Jun 21, 2019	44.72	45.61	44.70	45.04
3020	NYSE	BX	Thu, Jun 20, 2019	45.10	45.64	44.55	44.81
3019	NYSE	BX	Wed, Jun 19, 2019	43.47	44.93	43.44	44.80
3018	NYSE	BX	Tue, Jun 18, 2019	44.60	44.83	43.20	43.39
3017	NYSE	BX	Mon, Jun 17, 2019	44.37	45.38	44.18	44.24
3016	NYSE	BX	Fri, Jun 14, 2019	43.98	44.47	43.85	44.14
3015	NYSE	BX	Thu, Jun 13, 2019	43.25	44.00	43.18	43.95
3014	NYSE	BX	Wed, Jun 12, 2019	42.61	43.14	42.01	42.97
3013	NYSE	BX	Tue, Jun 11, 2019	42.91	43.00	42.25	42.80
3012	NYSE	BX	Mon, Jun 10, 2019	42.30	43.28	42.16	42.45
3011	NYSE	BX	Fri, Jun 7, 2019	41.10	42.19	41.01	41.97
3010	NYSE	BX	Thu, Jun 6, 2019	40.12	41.03	40.12	40.98
3009	NYSE	BX	Wed, Jun 5, 2019	40.39	40.69	40.00	40.08
3008	NYSE	BX	Tue, Jun 4, 2019	39.29	39.85	39.12	39.80
3007	NYSE	BX	Mon, Jun 3, 2019	37.61	38.90	36.79	38.90
3006	NYSE	BX	Fri, May 31, 2019	38.57	38.58	37.55	37.85
3005	NYSE	BX	Thu, May 30, 2019	39.45	39.79	38.89	39.25
3004	NYSE	BX	Wed, May 29, 2019	39.48	39.49	38.83	39.47
3003	NYSE	BX	Tue, May 28, 2019	40.62	40.70	39.83	39.88
3002	NYSE	BX	Fri, May 24, 2019	41.00	41.15	40.35	40.65
3001	NYSE	BX	Thu, May 23, 2019	41.06	41.15	40.65	41.15
3000	NYSE	BX	Wed, May 22, 2019	41.59	42.12	41.53	41.70
2999	NYSE	BX	Tue, May 21, 2019	40.80	41.84	40.80	41.80
2998	NYSE	BX	Mon, May 20, 2019	40.53	41.00	40.48	40.61
2997	NYSE	BX	Fri, May 17, 2019	40.32	40.96	40.26	40.65
2996	NYSE	BX	Thu, May 16, 2019	39.75	40.55	39.75	40.40
2995	NYSE	BX	Wed, May 15, 2019	38.96	39.75	38.85	39.58
2994	NYSE	BX	Tue, May 14, 2019	38.78	39.44	38.78	39.39
2993	NYSE	BX	Mon, May 13, 2019	39.00	39.42	38.48	38.80
2992	NYSE	BX	Fri, May 10, 2019	39.10	39.83	39.09	39.81
2991	NYSE	BX	Thu, May 9, 2019	38.66	39.63	38.44	39.49
2990	NYSE	BX	Wed, May 8, 2019	38.91	39.49	38.88	39.09
2989	NYSE	BX	Tue, May 7, 2019	38.73	39.42	38.14	38.85
2988	NYSE	BX	Mon, May 6, 2019	39.20	39.73	39.02	39.11
2987	NYSE	BX	Fri, May 3, 2019	39.48	40.07	39.40	40.06
2986	NYSE	BX	Thu, May 2, 2019	39.85	39.90	39.19	39.57
2985	NYSE	BX	Wed, May 1, 2019	39.71	40.29	39.71	39.85
2984	NYSE	BX	Tue, Apr 30, 2019	40.49	40.75	39.46	39.46
2983	NYSE	BX	Mon, Apr 29, 2019	40.01	40.59	39.99	40.51
2982	NYSE	BX	Fri, Apr 26, 2019	39.83	40.57	39.74	40.19
2981	NYSE	BX	Thu, Apr 25, 2019	40.00	40.75	39.44	39.77
2980	NYSE	BX	Wed, Apr 24, 2019	39.80	40.38	39.62	39.93
2979	NYSE	BX	Tue, Apr 23, 2019	39.87	40.05	39.23	39.73
2978	NYSE	BX	Mon, Apr 22, 2019	38.93	40.27	38.49	39.02
2977	NYSE	BX	Thu, Apr 18, 2019	38.97	39.35	37.95	38.62
2976	NYSE	BX	Wed, Apr 17, 2019	36.08	36.08	35.60	35.93
2975	NYSE	BX	Tue, Apr 16, 2019	35.55	36.25	35.53	35.79
2974	NYSE	BX	Mon, Apr 15, 2019	35.48	35.75	35.29	35.54
2973	NYSE	BX	Fri, Apr 12, 2019	35.12	35.65	35.12	35.53
2972	NYSE	BX	Thu, Apr 11, 2019	34.82	35.15	34.62	34.87
2971	NYSE	BX	Wed, Apr 10, 2019	34.41	34.77	34.20	34.76
2970	NYSE	BX	Tue, Apr 9, 2019	34.54	34.65	34.20	34.45
2969	NYSE	BX	Mon, Apr 8, 2019	34.61	34.84	34.47	34.83
2968	NYSE	BX	Fri, Apr 5, 2019	34.77	35.11	34.67	34.81
2967	NYSE	BX	Thu, Apr 4, 2019	34.64	35.03	34.60	34.72
2966	NYSE	BX	Wed, Apr 3, 2019	34.83	35.28	34.67	34.82
2965	NYSE	BX	Tue, Apr 2, 2019	35.28	35.38	34.43	34.63
2964	NYSE	BX	Mon, Apr 1, 2019	35.20	35.50	35.18	35.40
2963	NYSE	BX	Fri, Mar 29, 2019	34.80	35.05	34.59	34.97
2962	NYSE	BX	Thu, Mar 28, 2019	34.31	34.87	34.26	34.61
2961	NYSE	BX	Wed, Mar 27, 2019	34.74	35.35	34.34	34.41
2960	NYSE	BX	Tue, Mar 26, 2019	34.48	34.66	34.14	34.51
2959	NYSE	BX	Mon, Mar 25, 2019	34.30	34.39	33.60	34.14
2958	NYSE	BX	Fri, Mar 22, 2019	34.88	35.02	33.75	34.32
2957	NYSE	BX	Thu, Mar 21, 2019	34.65	35.59	34.60	35.25
2956	NYSE	BX	Wed, Mar 20, 2019	35.00	35.24	34.81	34.82
2955	NYSE	BX	Tue, Mar 19, 2019	35.70	36.00	34.85	35.06
2954	NYSE	BX	Mon, Mar 18, 2019	35.00	35.60	34.96	35.47
2953	NYSE	BX	Fri, Mar 15, 2019	34.43	35.00	34.42	34.88
2952	NYSE	BX	Thu, Mar 14, 2019	34.19	34.51	34.13	34.43
2951	NYSE	BX	Wed, Mar 13, 2019	33.80	34.39	33.80	34.22
2950	NYSE	BX	Tue, Mar 12, 2019	33.66	33.91	33.54	33.63
2949	NYSE	BX	Mon, Mar 11, 2019	33.23	33.65	33.05	33.49
2948	NYSE	BX	Fri, Mar 8, 2019	32.81	33.02	32.44	32.94
2947	NYSE	BX	Thu, Mar 7, 2019	33.60	33.60	32.87	33.23
2946	NYSE	BX	Wed, Mar 6, 2019	33.38	33.84	33.25	33.72
2945	NYSE	BX	Tue, Mar 5, 2019	33.49	33.75	33.35	33.47
2944	NYSE	BX	Mon, Mar 4, 2019	33.73	33.95	33.17	33.70
2943	NYSE	BX	Fri, Mar 1, 2019	33.75	34.09	33.47	33.54
2942	NYSE	BX	Thu, Feb 28, 2019	33.45	33.74	33.23	33.39
2941	NYSE	BX	Wed, Feb 27, 2019	33.54	33.64	33.35	33.53
2940	NYSE	BX	Tue, Feb 26, 2019	33.63	33.80	33.41	33.72
2939	NYSE	BX	Mon, Feb 25, 2019	33.93	34.21	33.71	33.90
2938	NYSE	BX	Fri, Feb 22, 2019	34.15	34.29	33.40	33.65
2937	NYSE	BX	Thu, Feb 21, 2019	34.22	34.48	33.88	34.01
2936	NYSE	BX	Wed, Feb 20, 2019	33.54	34.47	33.54	34.42
2935	NYSE	BX	Tue, Feb 19, 2019	33.35	33.50	32.39	33.50
2934	NYSE	BX	Fri, Feb 15, 2019	33.23	33.68	33.20	33.35
2933	NYSE	BX	Thu, Feb 14, 2019	33.70	33.77	33.11	33.20
2932	NYSE	BX	Wed, Feb 13, 2019	33.83	33.86	33.46	33.77
2931	NYSE	BX	Tue, Feb 12, 2019	33.46	33.88	33.37	33.60
2930	NYSE	BX	Mon, Feb 11, 2019	33.80	33.98	33.20	33.30
2929	NYSE	BX	Fri, Feb 8, 2019	33.64	33.81	33.07	33.76
2928	NYSE	BX	Thu, Feb 7, 2019	34.53	34.65	33.81	33.93
2927	NYSE	BX	Wed, Feb 6, 2019	34.67	34.89	34.56	34.57
2926	NYSE	BX	Tue, Feb 5, 2019	34.35	34.78	34.05	34.62
2925	NYSE	BX	Mon, Feb 4, 2019	34.07	34.54	34.00	34.36
2924	NYSE	BX	Fri, Feb 1, 2019	33.61	34.49	33.58	34.00
2923	NYSE	BX	Thu, Jan 31, 2019	33.14	33.92	33.13	33.70
2922	NYSE	BX	Wed, Jan 30, 2019	33.20	33.37	32.30	33.14
2921	NYSE	BX	Tue, Jan 29, 2019	33.25	33.43	33.08	33.16
2920	NYSE	BX	Mon, Jan 28, 2019	32.79	33.21	32.63	33.19
2919	NYSE	BX	Fri, Jan 25, 2019	32.82	33.45	32.70	32.99
2918	NYSE	BX	Thu, Jan 24, 2019	32.46	32.84	32.25	32.51
2917	NYSE	BX	Wed, Jan 23, 2019	32.75	32.97	32.17	32.36
2916	NYSE	BX	Tue, Jan 22, 2019	32.80	33.34	32.30	32.59
2915	NYSE	BX	Fri, Jan 18, 2019	32.98	33.47	32.91	32.91
2914	NYSE	BX	Thu, Jan 17, 2019	32.42	33.07	32.38	32.64
2913	NYSE	BX	Wed, Jan 16, 2019	32.56	33.32	32.50	32.58
2912	NYSE	BX	Tue, Jan 15, 2019	32.20	32.58	31.99	32.23
2911	NYSE	BX	Mon, Jan 14, 2019	31.56	32.27	31.47	31.98
2910	NYSE	BX	Fri, Jan 11, 2019	31.59	32.28	31.32	31.97
2909	NYSE	BX	Thu, Jan 10, 2019	31.50	31.89	31.36	31.73
2908	NYSE	BX	Wed, Jan 9, 2019	31.55	32.19	31.28	31.74
2907	NYSE	BX	Tue, Jan 8, 2019	31.57	31.87	30.98	31.40
2906	NYSE	BX	Mon, Jan 7, 2019	30.45	31.42	29.87	31.13
2905	NYSE	BX	Fri, Jan 4, 2019	29.91	30.55	29.81	30.23
2904	NYSE	BX	Thu, Jan 3, 2019	29.87	30.12	29.10	29.23
2903	NYSE	BX	Wed, Jan 2, 2019	29.27	30.29	28.51	30.07
2902	NYSE	BX	Mon, Dec 31, 2018	30.30	30.68	29.33	29.81
2901	NYSE	BX	Fri, Dec 28, 2018	30.44	31.09	30.01	30.09
2900	NYSE	BX	Thu, Dec 27, 2018	30.20	30.47	29.31	30.46
2899	NYSE	BX	Wed, Dec 26, 2018	29.20	30.67	28.83	30.64
2898	NYSE	BX	Mon, Dec 24, 2018	28.21	29.66	28.07	28.98
2897	NYSE	BX	Fri, Dec 21, 2018	27.89	29.00	27.88	28.51
2896	NYSE	BX	Thu, Dec 20, 2018	27.51	27.92	26.88	27.71
2895	NYSE	BX	Wed, Dec 19, 2018	28.79	29.09	27.60	27.60
2894	NYSE	BX	Tue, Dec 18, 2018	29.00	29.42	28.62	28.70
2893	NYSE	BX	Mon, Dec 17, 2018	29.53	29.73	28.64	28.80
2892	NYSE	BX	Fri, Dec 14, 2018	30.00	30.48	29.60	29.76
2891	NYSE	BX	Thu, Dec 13, 2018	30.50	30.71	30.11	30.40
2890	NYSE	BX	Wed, Dec 12, 2018	30.88	31.13	30.50	30.50
2889	NYSE	BX	Tue, Dec 11, 2018	31.15	31.70	30.05	30.52
2888	NYSE	BX	Mon, Dec 10, 2018	31.17	31.19	29.29	30.49
2887	NYSE	BX	Fri, Dec 7, 2018	32.16	32.73	31.25	31.42
2886	NYSE	BX	Thu, Dec 6, 2018	32.38	32.38	30.92	32.10
2885	NYSE	BX	Tue, Dec 4, 2018	34.72	34.85	32.50	32.71
2884	NYSE	BX	Mon, Dec 3, 2018	34.62	35.39	34.25	34.85
2883	NYSE	BX	Fri, Nov 30, 2018	33.72	34.02	33.59	33.73
2882	NYSE	BX	Thu, Nov 29, 2018	33.94	34.17	33.40	33.75
2881	NYSE	BX	Wed, Nov 28, 2018	34.15	34.24	33.28	34.10
2880	NYSE	BX	Tue, Nov 27, 2018	34.15	34.22	33.53	33.82
2879	NYSE	BX	Mon, Nov 26, 2018	33.87	34.97	33.63	34.37
2878	NYSE	BX	Fri, Nov 23, 2018	32.17	33.56	32.16	33.18
2877	NYSE	BX	Wed, Nov 21, 2018	31.48	32.58	31.42	32.43
2876	NYSE	BX	Tue, Nov 20, 2018	31.06	31.46	30.80	30.99
2875	NYSE	BX	Mon, Nov 19, 2018	32.39	32.45	31.70	31.80
2874	NYSE	BX	Fri, Nov 16, 2018	32.16	32.59	31.68	32.46
2873	NYSE	BX	Thu, Nov 15, 2018	32.83	32.92	32.10	32.50
2872	NYSE	BX	Wed, Nov 14, 2018	33.57	34.19	32.76	32.92
2871	NYSE	BX	Tue, Nov 13, 2018	33.47	33.84	33.26	33.36
2870	NYSE	BX	Mon, Nov 12, 2018	33.85	34.14	32.98	33.19
2869	NYSE	BX	Fri, Nov 9, 2018	34.97	35.08	33.75	33.99
2868	NYSE	BX	Thu, Nov 8, 2018	34.90	35.78	34.64	35.35
2867	NYSE	BX	Wed, Nov 7, 2018	34.54	35.18	34.51	35.17
2866	NYSE	BX	Tue, Nov 6, 2018	33.85	34.92	33.83	34.28
2865	NYSE	BX	Mon, Nov 5, 2018	33.44	34.41	33.28	33.83
2864	NYSE	BX	Fri, Nov 2, 2018	33.75	33.96	33.19	33.20
2863	NYSE	BX	Thu, Nov 1, 2018	32.90	33.71	32.53	33.61
2862	NYSE	BX	Wed, Oct 31, 2018	32.41	32.97	32.17	32.36
2861	NYSE	BX	Tue, Oct 30, 2018	30.43	31.82	30.08	31.74
2860	NYSE	BX	Mon, Oct 29, 2018	32.22	32.60	30.29	30.43
2859	NYSE	BX	Fri, Oct 26, 2018	31.49	31.91	30.96	31.73
2858	NYSE	BX	Thu, Oct 25, 2018	32.40	32.88	31.62	32.10
2857	NYSE	BX	Wed, Oct 24, 2018	33.76	33.96	31.99	32.00
2856	NYSE	BX	Tue, Oct 23, 2018	33.89	33.89	32.73	33.78
2855	NYSE	BX	Mon, Oct 22, 2018	34.79	34.98	34.19	34.35
2854	NYSE	BX	Fri, Oct 19, 2018	35.15	35.49	34.60	34.65
2853	NYSE	BX	Thu, Oct 18, 2018	36.48	36.48	34.69	35.30
2852	NYSE	BX	Wed, Oct 17, 2018	36.15	36.66	35.91	36.09
2851	NYSE	BX	Tue, Oct 16, 2018	35.59	36.18	35.54	36.00
2850	NYSE	BX	Mon, Oct 15, 2018	35.12	35.53	34.81	35.15
2849	NYSE	BX	Fri, Oct 12, 2018	35.37	35.52	34.60	34.85
2848	NYSE	BX	Thu, Oct 11, 2018	34.70	35.86	34.32	34.59
2847	NYSE	BX	Wed, Oct 10, 2018	37.17	37.17	34.63	34.78
2846	NYSE	BX	Tue, Oct 9, 2018	37.06	37.48	36.80	37.16
2845	NYSE	BX	Mon, Oct 8, 2018	37.26	37.36	37.04	37.25
2844	NYSE	BX	Fri, Oct 5, 2018	37.67	37.89	36.94	37.34
2843	NYSE	BX	Thu, Oct 4, 2018	38.54	38.83	37.41	37.69
2842	NYSE	BX	Wed, Oct 3, 2018	38.82	39.60	38.77	39.04
2841	NYSE	BX	Tue, Oct 2, 2018	38.70	38.92	38.40	38.50
2840	NYSE	BX	Mon, Oct 1, 2018	38.40	38.94	38.34	38.76
2839	NYSE	BX	Fri, Sep 28, 2018	38.00	38.13	37.90	38.08
2838	NYSE	BX	Thu, Sep 27, 2018	38.77	38.94	38.00	38.10
2837	NYSE	BX	Wed, Sep 26, 2018	38.93	39.07	38.46	38.57
2836	NYSE	BX	Tue, Sep 25, 2018	39.99	40.00	38.88	39.04
2835	NYSE	BX	Mon, Sep 24, 2018	39.77	40.60	39.51	39.69
2834	NYSE	BX	Fri, Sep 21, 2018	38.50	39.85	38.19	39.49
2833	NYSE	BX	Thu, Sep 20, 2018	37.73	38.30	37.66	37.78
2832	NYSE	BX	Wed, Sep 19, 2018	37.80	38.00	37.44	37.50
2831	NYSE	BX	Tue, Sep 18, 2018	36.99	37.94	36.92	37.53
2830	NYSE	BX	Mon, Sep 17, 2018	36.96	37.25	36.84	37.10
2829	NYSE	BX	Fri, Sep 14, 2018	36.25	37.00	36.06	36.80
2828	NYSE	BX	Thu, Sep 13, 2018	35.80	36.24	35.80	35.94
2827	NYSE	BX	Wed, Sep 12, 2018	35.50	35.92	35.21	35.80
2826	NYSE	BX	Tue, Sep 11, 2018	35.83	36.10	35.55	35.64
2825	NYSE	BX	Mon, Sep 10, 2018	35.42	36.01	35.34	35.90
2824	NYSE	BX	Fri, Sep 7, 2018	35.34	35.67	35.17	35.26
2823	NYSE	BX	Thu, Sep 6, 2018	36.44	36.57	34.86	35.46
2822	NYSE	BX	Wed, Sep 5, 2018	36.79	36.96	36.18	36.46
2821	NYSE	BX	Tue, Sep 4, 2018	36.80	37.02	36.71	36.91
2820	NYSE	BX	Fri, Aug 31, 2018	36.77	37.02	36.70	36.91
2819	NYSE	BX	Thu, Aug 30, 2018	36.81	37.03	36.63	36.89
2818	NYSE	BX	Wed, Aug 29, 2018	36.69	37.00	36.31	36.92
2817	NYSE	BX	Tue, Aug 28, 2018	36.83	37.15	36.63	36.72
2816	NYSE	BX	Mon, Aug 27, 2018	36.90	37.06	36.75	36.88
2815	NYSE	BX	Fri, Aug 24, 2018	36.52	36.79	36.50	36.70
2814	NYSE	BX	Thu, Aug 23, 2018	36.43	36.73	36.28	36.30
2813	NYSE	BX	Wed, Aug 22, 2018	36.40	36.60	36.29	36.41
2812	NYSE	BX	Tue, Aug 21, 2018	36.90	37.17	36.38	36.49
2811	NYSE	BX	Mon, Aug 20, 2018	36.25	37.07	36.25	36.80
2810	NYSE	BX	Fri, Aug 17, 2018	35.82	36.33	35.80	36.20
2809	NYSE	BX	Thu, Aug 16, 2018	35.60	36.21	35.43	35.85
2808	NYSE	BX	Wed, Aug 15, 2018	35.45	35.75	35.29	35.41
2807	NYSE	BX	Tue, Aug 14, 2018	35.15	36.03	35.15	35.76
2806	NYSE	BX	Mon, Aug 13, 2018	35.36	35.50	34.77	34.99
2805	NYSE	BX	Fri, Aug 10, 2018	35.55	35.58	35.29	35.35
2804	NYSE	BX	Thu, Aug 9, 2018	35.99	36.39	35.60	35.77
2803	NYSE	BX	Wed, Aug 8, 2018	35.59	36.09	35.53	35.97
2802	NYSE	BX	Tue, Aug 7, 2018	35.31	35.91	35.31	35.56
2801	NYSE	BX	Mon, Aug 6, 2018	35.13	35.51	34.99	35.28
2800	NYSE	BX	Fri, Aug 3, 2018	34.81	35.06	34.81	35.01
2799	NYSE	BX	Thu, Aug 2, 2018	34.54	35.00	34.49	34.72
2798	NYSE	BX	Wed, Aug 1, 2018	34.85	35.14	34.43	34.78
2797	NYSE	BX	Tue, Jul 31, 2018	35.11	35.45	34.72	34.92
2796	NYSE	BX	Mon, Jul 30, 2018	35.35	35.57	34.86	34.96
2795	NYSE	BX	Fri, Jul 27, 2018	35.42	35.88	35.20	35.29
2794	NYSE	BX	Thu, Jul 26, 2018	36.12	36.43	35.92	35.42
2793	NYSE	BX	Wed, Jul 25, 2018	36.11	36.16	35.77	36.05
2792	NYSE	BX	Tue, Jul 24, 2018	36.34	36.45	35.95	36.19
2791	NYSE	BX	Mon, Jul 23, 2018	36.00	36.19	35.80	35.99
2790	NYSE	BX	Fri, Jul 20, 2018	35.77	36.15	35.58	35.95
2789	NYSE	BX	Thu, Jul 19, 2018	36.52	36.52	35.19	35.64
2788	NYSE	BX	Wed, Jul 18, 2018	35.88	36.59	35.55	36.23
2787	NYSE	BX	Tue, Jul 17, 2018	35.19	35.91	35.11	35.71
2786	NYSE	BX	Mon, Jul 16, 2018	35.20	35.67	34.97	35.33
2785	NYSE	BX	Fri, Jul 13, 2018	35.02	35.59	34.91	35.21
2784	NYSE	BX	Thu, Jul 12, 2018	34.86	35.18	34.61	35.06
2783	NYSE	BX	Wed, Jul 11, 2018	34.66	34.94	34.31	34.63
2782	NYSE	BX	Tue, Jul 10, 2018	35.13	35.34	34.91	34.94
2781	NYSE	BX	Mon, Jul 9, 2018	35.64	35.94	34.70	35.11
2780	NYSE	BX	Fri, Jul 6, 2018	35.00	35.64	34.89	35.53
2779	NYSE	BX	Thu, Jul 5, 2018	34.27	35.31	34.25	35.13
2778	NYSE	BX	Tue, Jul 3, 2018	33.19	34.50	33.08	34.25
2777	NYSE	BX	Mon, Jul 2, 2018	32.00	33.21	31.96	33.16
2776	NYSE	BX	Fri, Jun 29, 2018	31.97	32.56	31.82	32.17
2775	NYSE	BX	Thu, Jun 28, 2018	31.81	32.00	31.60	31.71
2774	NYSE	BX	Wed, Jun 27, 2018	31.95	32.22	31.80	31.84
2773	NYSE	BX	Tue, Jun 26, 2018	32.14	32.78	31.53	31.78
2772	NYSE	BX	Mon, Jun 25, 2018	32.37	32.46	31.75	31.99
2771	NYSE	BX	Fri, Jun 22, 2018	32.59	32.76	32.36	32.54
2770	NYSE	BX	Thu, Jun 21, 2018	32.70	32.73	32.04	32.44
2769	NYSE	BX	Wed, Jun 20, 2018	32.79	33.02	32.72	32.74
2768	NYSE	BX	Tue, Jun 19, 2018	32.55	32.80	32.30	32.73
2767	NYSE	BX	Mon, Jun 18, 2018	33.01	33.19	32.86	33.04
2766	NYSE	BX	Fri, Jun 15, 2018	33.05	33.45	32.84	33.26
2765	NYSE	BX	Thu, Jun 14, 2018	33.33	33.54	33.13	33.30
2764	NYSE	BX	Wed, Jun 13, 2018	32.95	33.42	32.91	33.04
2763	NYSE	BX	Tue, Jun 12, 2018	33.06	33.35	32.82	32.82
2762	NYSE	BX	Mon, Jun 11, 2018	32.76	33.16	32.75	32.90
2761	NYSE	BX	Fri, Jun 8, 2018	32.69	32.90	32.54	32.75
2760	NYSE	BX	Thu, Jun 7, 2018	32.75	33.03	32.48	32.66
2759	NYSE	BX	Wed, Jun 6, 2018	32.46	32.79	32.35	32.62
2758	NYSE	BX	Tue, Jun 5, 2018	32.45	32.59	32.18	32.42
2757	NYSE	BX	Mon, Jun 4, 2018	32.45	32.75	32.33	32.50
2756	NYSE	BX	Fri, Jun 1, 2018	32.08	32.49	32.06	32.34
2755	NYSE	BX	Thu, May 31, 2018	31.75	31.98	31.70	31.93
2754	NYSE	BX	Wed, May 30, 2018	31.60	32.01	31.54	31.73
2753	NYSE	BX	Tue, May 29, 2018	31.61	31.80	31.22	31.42
2752	NYSE	BX	Fri, May 25, 2018	31.80	32.08	31.52	31.92
2751	NYSE	BX	Thu, May 24, 2018	31.73	31.85	31.28	31.80
2750	NYSE	BX	Wed, May 23, 2018	31.75	32.07	31.50	31.79
2749	NYSE	BX	Tue, May 22, 2018	31.75	31.93	31.55	31.87
2748	NYSE	BX	Mon, May 21, 2018	31.34	31.94	31.34	31.68
2747	NYSE	BX	Fri, May 18, 2018	31.40	31.54	31.21	31.29
2746	NYSE	BX	Thu, May 17, 2018	31.32	31.53	31.17	31.45
2745	NYSE	BX	Wed, May 16, 2018	31.06	31.58	31.06	31.29
2744	NYSE	BX	Tue, May 15, 2018	31.15	31.36	30.94	31.10
2743	NYSE	BX	Mon, May 14, 2018	31.55	31.69	31.10	31.18
2742	NYSE	BX	Fri, May 11, 2018	31.91	31.91	31.37	31.47
2741	NYSE	BX	Thu, May 10, 2018	31.94	32.09	31.69	31.88
2740	NYSE	BX	Wed, May 9, 2018	31.64	31.97	31.46	31.95
2739	NYSE	BX	Tue, May 8, 2018	31.89	31.97	31.48	31.64
2738	NYSE	BX	Mon, May 7, 2018	31.94	32.12	31.66	31.88
2737	NYSE	BX	Fri, May 4, 2018	31.08	32.22	30.92	31.81
2736	NYSE	BX	Thu, May 3, 2018	31.65	32.45	30.84	31.06
2735	NYSE	BX	Wed, May 2, 2018	31.07	31.22	30.86	30.94
2734	NYSE	BX	Tue, May 1, 2018	31.00	31.28	30.65	31.10
2733	NYSE	BX	Mon, Apr 30, 2018	30.85	31.13	30.84	30.95
2732	NYSE	BX	Fri, Apr 27, 2018	31.18	31.24	30.67	30.83
2731	NYSE	BX	Thu, Apr 26, 2018	31.41	31.70	30.92	31.16
2730	NYSE	BX	Wed, Apr 25, 2018	32.06	32.20	31.44	31.66
2729	NYSE	BX	Tue, Apr 24, 2018	32.54	32.83	31.95	32.18
2728	NYSE	BX	Mon, Apr 23, 2018	32.32	32.73	32.27	32.35
2727	NYSE	BX	Fri, Apr 20, 2018	32.22	32.48	31.91	32.23
2726	NYSE	BX	Thu, Apr 19, 2018	32.10	32.80	31.94	32.12
2725	NYSE	BX	Wed, Apr 18, 2018	31.59	32.05	31.57	31.78
2724	NYSE	BX	Tue, Apr 17, 2018	31.26	32.14	31.17	31.48
2723	NYSE	BX	Mon, Apr 16, 2018	30.85	31.15	30.81	31.05
2722	NYSE	BX	Fri, Apr 13, 2018	31.39	31.45	30.68	30.72
2721	NYSE	BX	Thu, Apr 12, 2018	31.02	31.33	30.76	31.13
2720	NYSE	BX	Wed, Apr 11, 2018	30.81	31.42	30.70	30.98
2719	NYSE	BX	Tue, Apr 10, 2018	31.00	31.28	30.91	31.06
2718	NYSE	BX	Mon, Apr 9, 2018	31.19	31.23	30.66	30.71
2717	NYSE	BX	Fri, Apr 6, 2018	31.00	31.05	30.13	31.01
2716	NYSE	BX	Thu, Apr 5, 2018	31.36	31.52	30.82	31.30
2715	NYSE	BX	Wed, Apr 4, 2018	30.73	31.42	30.36	31.30
2714	NYSE	BX	Tue, Apr 3, 2018	31.61	31.70	30.89	31.12
2713	NYSE	BX	Mon, Apr 2, 2018	31.79	31.98	30.83	31.47
2712	NYSE	BX	Thu, Mar 29, 2018	31.64	32.19	31.30	31.95
2711	NYSE	BX	Wed, Mar 28, 2018	31.80	32.08	31.25	31.52
2710	NYSE	BX	Tue, Mar 27, 2018	32.39	32.41	31.48	31.77
2709	NYSE	BX	Mon, Mar 26, 2018	32.55	32.60	31.86	32.25
2708	NYSE	BX	Fri, Mar 23, 2018	32.45	32.53	31.62	31.88
2707	NYSE	BX	Thu, Mar 22, 2018	33.00	33.09	32.30	32.49
2706	NYSE	BX	Wed, Mar 21, 2018	33.31	33.59	33.20	33.27
2705	NYSE	BX	Tue, Mar 20, 2018	33.54	33.66	33.19	33.39
2704	NYSE	BX	Mon, Mar 19, 2018	33.81	33.83	32.83	33.38
2703	NYSE	BX	Fri, Mar 16, 2018	33.75	34.04	33.60	33.79
2702	NYSE	BX	Thu, Mar 15, 2018	33.94	34.15	33.46	33.68
2701	NYSE	BX	Wed, Mar 14, 2018	34.35	34.38	33.85	33.98
2700	NYSE	BX	Tue, Mar 13, 2018	34.59	34.69	34.00	34.26
2699	NYSE	BX	Mon, Mar 12, 2018	34.16	34.65	34.06	34.43
2698	NYSE	BX	Fri, Mar 9, 2018	33.67	34.10	33.65	34.06
2697	NYSE	BX	Thu, Mar 8, 2018	33.31	33.43	32.95	33.41
2696	NYSE	BX	Wed, Mar 7, 2018	33.28	33.55	33.04	33.21
2695	NYSE	BX	Tue, Mar 6, 2018	33.66	33.71	33.10	33.61
2694	NYSE	BX	Mon, Mar 5, 2018	33.05	33.57	33.00	33.43
2693	NYSE	BX	Fri, Mar 2, 2018	33.22	33.48	32.14	33.35
2692	NYSE	BX	Thu, Mar 1, 2018	34.00	34.34	33.01	33.57
2691	NYSE	BX	Wed, Feb 28, 2018	34.27	34.47	33.92	34.00
2690	NYSE	BX	Tue, Feb 27, 2018	34.44	34.63	34.10	34.20
2689	NYSE	BX	Mon, Feb 26, 2018	34.34	34.52	34.00	34.45
2688	NYSE	BX	Fri, Feb 23, 2018	34.20	34.31	33.92	34.26
2687	NYSE	BX	Thu, Feb 22, 2018	34.07	34.13	33.71	34.02
2686	NYSE	BX	Wed, Feb 21, 2018	34.26	34.62	33.98	34.04
2685	NYSE	BX	Tue, Feb 20, 2018	34.41	34.61	33.91	34.17
2684	NYSE	BX	Fri, Feb 16, 2018	34.60	34.87	34.34	34.51
2683	NYSE	BX	Thu, Feb 15, 2018	34.00	34.86	33.76	34.65
2682	NYSE	BX	Wed, Feb 14, 2018	33.28	33.80	33.04	33.78
2681	NYSE	BX	Tue, Feb 13, 2018	33.25	33.58	32.81	33.55
2680	NYSE	BX	Mon, Feb 12, 2018	33.25	33.63	32.72	33.28
2679	NYSE	BX	Fri, Feb 9, 2018	33.17	33.48	31.69	32.95
2678	NYSE	BX	Thu, Feb 8, 2018	35.03	35.18	33.64	33.05
2677	NYSE	BX	Wed, Feb 7, 2018	34.64	35.25	34.51	34.95
2676	NYSE	BX	Tue, Feb 6, 2018	33.60	34.76	32.42	34.65
2675	NYSE	BX	Mon, Feb 5, 2018	34.84	35.30	33.26	34.24
2674	NYSE	BX	Fri, Feb 2, 2018	36.02	36.03	34.68	35.30
2673	NYSE	BX	Thu, Feb 1, 2018	37.05	37.52	36.10	36.35
2672	NYSE	BX	Wed, Jan 31, 2018	36.20	36.82	35.95	36.55
2671	NYSE	BX	Tue, Jan 30, 2018	35.86	36.18	35.49	36.13
2670	NYSE	BX	Mon, Jan 29, 2018	36.67	36.84	35.84	36.56
2669	NYSE	BX	Fri, Jan 26, 2018	36.45	37.00	36.17	36.78
2668	NYSE	BX	Thu, Jan 25, 2018	36.20	36.49	35.70	36.35
2667	NYSE	BX	Wed, Jan 24, 2018	36.25	36.33	35.68	36.08
2666	NYSE	BX	Tue, Jan 23, 2018	35.00	36.02	34.95	35.83
2665	NYSE	BX	Mon, Jan 22, 2018	34.64	35.18	34.47	35.00
2664	NYSE	BX	Fri, Jan 19, 2018	34.96	35.08	34.43	34.70
2663	NYSE	BX	Thu, Jan 18, 2018	34.85	35.08	34.68	34.91
2662	NYSE	BX	Wed, Jan 17, 2018	35.07	35.26	34.65	34.96
2661	NYSE	BX	Tue, Jan 16, 2018	35.78	36.31	34.37	35.02
2660	NYSE	BX	Fri, Jan 12, 2018	35.43	35.58	34.95	35.39
2659	NYSE	BX	Thu, Jan 11, 2018	34.32	34.83	34.26	34.53
2658	NYSE	BX	Wed, Jan 10, 2018	33.77	34.55	33.50	34.18
2657	NYSE	BX	Tue, Jan 9, 2018	33.46	33.90	33.46	33.74
2656	NYSE	BX	Mon, Jan 8, 2018	33.00	33.34	32.96	33.28
2655	NYSE	BX	Fri, Jan 5, 2018	33.44	33.55	32.91	33.01
2654	NYSE	BX	Thu, Jan 4, 2018	33.23	33.50	33.15	33.26
2653	NYSE	BX	Wed, Jan 3, 2018	32.70	33.30	32.70	33.00
2652	NYSE	BX	Tue, Jan 2, 2018	32.38	33.06	32.30	32.52
2651	NYSE	BX	Fri, Dec 29, 2017	32.39	32.44	32.01	32.02
2650	NYSE	BX	Thu, Dec 28, 2017	32.50	32.60	31.95	32.27
2649	NYSE	BX	Wed, Dec 27, 2017	32.31	32.59	32.16	32.51
2648	NYSE	BX	Tue, Dec 26, 2017	32.77	32.91	32.16	32.33
2647	NYSE	BX	Fri, Dec 22, 2017	32.96	33.23	32.69	32.76
2646	NYSE	BX	Thu, Dec 21, 2017	32.00	33.27	31.97	32.90
2645	NYSE	BX	Wed, Dec 20, 2017	31.85	32.03	31.75	31.99
2644	NYSE	BX	Tue, Dec 19, 2017	31.85	32.07	31.57	31.70
2643	NYSE	BX	Mon, Dec 18, 2017	31.55	31.92	31.38	31.80
2642	NYSE	BX	Fri, Dec 15, 2017	31.61	31.91	31.37	31.41
2641	NYSE	BX	Thu, Dec 14, 2017	31.90	32.04	31.58	31.72
2640	NYSE	BX	Wed, Dec 13, 2017	32.00	32.04	31.70	31.99
2639	NYSE	BX	Tue, Dec 12, 2017	32.08	32.26	31.98	32.05
2638	NYSE	BX	Mon, Dec 11, 2017	32.28	32.36	31.83	32.17
2637	NYSE	BX	Fri, Dec 8, 2017	32.09	32.23	31.71	32.19
2636	NYSE	BX	Thu, Dec 7, 2017	31.71	32.25	31.56	31.93
2635	NYSE	BX	Wed, Dec 6, 2017	31.92	32.18	31.54	31.76
2634	NYSE	BX	Tue, Dec 5, 2017	32.15	32.62	31.90	31.95
2633	NYSE	BX	Mon, Dec 4, 2017	31.75	32.50	31.72	32.11
2632	NYSE	BX	Fri, Dec 1, 2017	31.64	31.79	30.85	31.58
2631	NYSE	BX	Thu, Nov 30, 2017	31.42	31.88	31.30	31.72
2630	NYSE	BX	Wed, Nov 29, 2017	31.43	31.84	31.26	31.53
2629	NYSE	BX	Tue, Nov 28, 2017	31.34	31.69	31.14	31.49
2628	NYSE	BX	Mon, Nov 27, 2017	31.57	31.65	31.18	31.31
2627	NYSE	BX	Fri, Nov 24, 2017	31.90	31.97	31.53	31.67
2626	NYSE	BX	Wed, Nov 22, 2017	31.88	31.98	31.54	31.85
2625	NYSE	BX	Tue, Nov 21, 2017	31.93	32.24	31.81	31.88
2624	NYSE	BX	Mon, Nov 20, 2017	31.81	31.99	31.69	31.83
2623	NYSE	BX	Fri, Nov 17, 2017	31.57	31.95	31.49	31.78
2622	NYSE	BX	Thu, Nov 16, 2017	31.10	31.80	31.05	31.57
2621	NYSE	BX	Wed, Nov 15, 2017	30.77	31.14	29.57	30.92
2620	NYSE	BX	Tue, Nov 14, 2017	31.61	31.65	30.88	31.20
2619	NYSE	BX	Mon, Nov 13, 2017	32.00	32.12	31.65	31.76
2618	NYSE	BX	Fri, Nov 10, 2017	32.36	32.57	31.92	32.13
2617	NYSE	BX	Thu, Nov 9, 2017	32.48	32.81	32.26	32.43
2616	NYSE	BX	Wed, Nov 8, 2017	32.94	33.03	32.48	32.65
2615	NYSE	BX	Tue, Nov 7, 2017	33.01	33.34	32.92	33.04
2614	NYSE	BX	Mon, Nov 6, 2017	32.97	33.27	32.81	33.03
2613	NYSE	BX	Fri, Nov 3, 2017	32.39	33.05	32.23	32.89
2612	NYSE	BX	Thu, Nov 2, 2017	32.80	32.83	31.50	32.51
2611	NYSE	BX	Wed, Nov 1, 2017	33.41	33.50	32.72	32.89
2610	NYSE	BX	Tue, Oct 31, 2017	33.02	33.43	32.80	33.29
2609	NYSE	BX	Mon, Oct 30, 2017	33.45	33.50	32.82	33.05
2608	NYSE	BX	Fri, Oct 27, 2017	33.37	33.59	32.51	33.50
2607	NYSE	BX	Thu, Oct 26, 2017	34.17	34.36	33.71	33.33
2606	NYSE	BX	Wed, Oct 25, 2017	34.75	34.75	33.45	34.17
2605	NYSE	BX	Tue, Oct 24, 2017	34.95	35.07	34.24	34.59
2604	NYSE	BX	Mon, Oct 23, 2017	34.61	35.00	34.60	34.72
2603	NYSE	BX	Fri, Oct 20, 2017	34.25	34.79	34.20	34.46
2602	NYSE	BX	Thu, Oct 19, 2017	33.89	34.52	33.78	34.01
2601	NYSE	BX	Wed, Oct 18, 2017	33.25	33.65	33.25	33.49
2600	NYSE	BX	Tue, Oct 17, 2017	33.25	33.33	33.08	33.22
2599	NYSE	BX	Mon, Oct 16, 2017	33.08	33.32	33.00	33.26
2598	NYSE	BX	Fri, Oct 13, 2017	33.01	33.03	32.75	32.93
2597	NYSE	BX	Thu, Oct 12, 2017	33.24	33.44	32.96	33.00
2596	NYSE	BX	Wed, Oct 11, 2017	33.07	33.30	32.93	33.19
2595	NYSE	BX	Tue, Oct 10, 2017	33.53	33.55	32.93	33.08
2594	NYSE	BX	Mon, Oct 9, 2017	33.50	33.56	33.10	33.26
2593	NYSE	BX	Fri, Oct 6, 2017	33.50	33.73	33.15	33.44
2592	NYSE	BX	Thu, Oct 5, 2017	33.66	33.83	33.41	33.62
2591	NYSE	BX	Wed, Oct 4, 2017	33.27	33.70	33.25	33.56
2590	NYSE	BX	Tue, Oct 3, 2017	33.01	33.48	32.81	33.23
2589	NYSE	BX	Mon, Oct 2, 2017	33.39	33.48	32.45	33.00
2588	NYSE	BX	Fri, Sep 29, 2017	33.32	33.57	33.29	33.37
2587	NYSE	BX	Thu, Sep 28, 2017	33.11	33.52	33.00	33.33
2586	NYSE	BX	Wed, Sep 27, 2017	33.01	33.26	32.69	32.93
2585	NYSE	BX	Tue, Sep 26, 2017	33.23	33.30	32.75	32.83
2584	NYSE	BX	Mon, Sep 25, 2017	33.03	33.39	32.86	33.13
2583	NYSE	BX	Fri, Sep 22, 2017	32.65	33.25	32.60	33.17
2582	NYSE	BX	Thu, Sep 21, 2017	32.65	32.95	32.57	32.71
2581	NYSE	BX	Wed, Sep 20, 2017	32.51	32.75	32.39	32.62
2580	NYSE	BX	Tue, Sep 19, 2017	32.38	32.63	32.16	32.41
2579	NYSE	BX	Mon, Sep 18, 2017	32.40	32.65	32.17	32.33
2578	NYSE	BX	Fri, Sep 15, 2017	32.10	32.33	31.97	32.29
2577	NYSE	BX	Thu, Sep 14, 2017	32.00	32.24	31.89	32.09
2576	NYSE	BX	Wed, Sep 13, 2017	32.15	32.18	31.75	32.03
2575	NYSE	BX	Tue, Sep 12, 2017	32.31	32.34	31.95	32.20
2574	NYSE	BX	Mon, Sep 11, 2017	31.84	32.30	31.83	32.15
2573	NYSE	BX	Fri, Sep 8, 2017	31.51	31.73	31.41	31.61
2572	NYSE	BX	Thu, Sep 7, 2017	32.01	32.10	31.40	31.62
2571	NYSE	BX	Wed, Sep 6, 2017	32.10	32.26	31.71	32.01
2570	NYSE	BX	Tue, Sep 5, 2017	32.37	32.56	31.54	32.04
2569	NYSE	BX	Fri, Sep 1, 2017	32.84	33.09	32.71	32.71
2568	NYSE	BX	Thu, Aug 31, 2017	32.74	32.84	32.39	32.73
2567	NYSE	BX	Wed, Aug 30, 2017	32.00	32.68	31.91	32.53
2566	NYSE	BX	Tue, Aug 29, 2017	31.64	31.95	31.56	31.94
2565	NYSE	BX	Mon, Aug 28, 2017	31.67	32.17	31.61	31.95
2564	NYSE	BX	Fri, Aug 25, 2017	31.62	31.90	31.57	31.57
2563	NYSE	BX	Thu, Aug 24, 2017	31.80	31.95	31.60	31.62
2562	NYSE	BX	Wed, Aug 23, 2017	31.74	31.87	31.56	31.80
2561	NYSE	BX	Tue, Aug 22, 2017	31.52	31.95	31.48	31.76
2560	NYSE	BX	Mon, Aug 21, 2017	31.49	31.64	31.03	31.36
2559	NYSE	BX	Fri, Aug 18, 2017	31.51	31.79	31.14	31.52
2558	NYSE	BX	Thu, Aug 17, 2017	32.07	32.12	31.50	31.60
2557	NYSE	BX	Wed, Aug 16, 2017	32.36	32.47	32.10	32.17
2556	NYSE	BX	Tue, Aug 15, 2017	32.59	32.60	32.26	32.26
2555	NYSE	BX	Mon, Aug 14, 2017	32.24	32.77	32.23	32.43
2554	NYSE	BX	Fri, Aug 11, 2017	32.03	32.13	31.60	31.95
2553	NYSE	BX	Thu, Aug 10, 2017	33.27	33.32	31.82	32.30
2552	NYSE	BX	Wed, Aug 9, 2017	33.65	33.73	33.30	33.40
2551	NYSE	BX	Tue, Aug 8, 2017	33.90	34.32	33.76	33.79
2550	NYSE	BX	Mon, Aug 7, 2017	33.97	34.07	33.73	33.85
2549	NYSE	BX	Fri, Aug 4, 2017	33.33	34.02	33.29	33.78
2548	NYSE	BX	Thu, Aug 3, 2017	33.11	33.43	33.06	33.18
2547	NYSE	BX	Wed, Aug 2, 2017	33.59	33.62	32.89	33.21
2546	NYSE	BX	Tue, Aug 1, 2017	33.59	33.92	33.36	33.50
2545	NYSE	BX	Mon, Jul 31, 2017	33.50	33.54	33.18	33.45
2544	NYSE	BX	Fri, Jul 28, 2017	33.70	33.73	33.31	33.53
2543	NYSE	BX	Thu, Jul 27, 2017	34.10	34.21	33.19	33.77
2542	NYSE	BX	Wed, Jul 26, 2017	34.70	34.95	34.47	33.95
2541	NYSE	BX	Tue, Jul 25, 2017	34.56	34.80	34.43	34.55
2540	NYSE	BX	Mon, Jul 24, 2017	34.50	34.71	34.31	34.35
2539	NYSE	BX	Fri, Jul 21, 2017	34.48	34.69	34.09	34.42
2538	NYSE	BX	Thu, Jul 20, 2017	34.67	34.97	34.01	34.28
2537	NYSE	BX	Wed, Jul 19, 2017	34.83	35.09	34.56	34.78
2536	NYSE	BX	Tue, Jul 18, 2017	34.55	34.60	34.35	34.51
2535	NYSE	BX	Mon, Jul 17, 2017	34.50	34.81	34.44	34.55
2534	NYSE	BX	Fri, Jul 14, 2017	33.75	34.55	33.69	34.44
2533	NYSE	BX	Thu, Jul 13, 2017	33.81	34.10	33.60	33.87
2532	NYSE	BX	Wed, Jul 12, 2017	33.82	34.10	33.64	33.67
2531	NYSE	BX	Tue, Jul 11, 2017	33.34	33.66	33.15	33.53
2530	NYSE	BX	Mon, Jul 10, 2017	33.01	33.46	32.99	33.30
2529	NYSE	BX	Fri, Jul 7, 2017	32.97	33.08	32.61	32.99
2528	NYSE	BX	Thu, Jul 6, 2017	32.84	33.00	32.70	32.88
2527	NYSE	BX	Wed, Jul 5, 2017	33.19	33.28	32.88	33.03
2526	NYSE	BX	Mon, Jul 3, 2017	33.55	33.55	33.02	33.12
2525	NYSE	BX	Fri, Jun 30, 2017	33.35	33.44	32.88	33.35
2524	NYSE	BX	Thu, Jun 29, 2017	33.54	33.63	32.82	33.27
2523	NYSE	BX	Wed, Jun 28, 2017	33.10	33.63	33.06	33.34
2522	NYSE	BX	Tue, Jun 27, 2017	33.10	33.37	32.85	32.95
2521	NYSE	BX	Mon, Jun 26, 2017	33.33	33.34	32.52	33.15
2520	NYSE	BX	Fri, Jun 23, 2017	33.10	33.33	32.97	33.14
2519	NYSE	BX	Thu, Jun 22, 2017	33.15	33.33	33.00	33.06
2518	NYSE	BX	Wed, Jun 21, 2017	32.82	33.24	32.76	32.96
2517	NYSE	BX	Tue, Jun 20, 2017	33.07	33.16	32.64	32.94
2516	NYSE	BX	Mon, Jun 19, 2017	32.95	33.41	32.91	33.07
2515	NYSE	BX	Fri, Jun 16, 2017	32.68	32.76	32.43	32.66
2514	NYSE	BX	Thu, Jun 15, 2017	32.52	32.63	32.13	32.54
2513	NYSE	BX	Wed, Jun 14, 2017	33.08	33.08	32.68	32.77
2512	NYSE	BX	Tue, Jun 13, 2017	32.85	33.11	32.81	32.93
2511	NYSE	BX	Mon, Jun 12, 2017	33.30	33.40	32.40	32.63
2510	NYSE	BX	Fri, Jun 9, 2017	33.32	33.80	33.03	33.37
2509	NYSE	BX	Thu, Jun 8, 2017	33.29	33.62	33.03	33.29
2508	NYSE	BX	Wed, Jun 7, 2017	33.16	33.54	33.05	33.29
2507	NYSE	BX	Tue, Jun 6, 2017	33.25	33.34	33.01	33.11
2506	NYSE	BX	Mon, Jun 5, 2017	33.70	33.79	33.22	33.32
2505	NYSE	BX	Fri, Jun 2, 2017	33.49	33.93	33.48	33.69
2504	NYSE	BX	Thu, Jun 1, 2017	32.99	33.79	32.93	33.45
2503	NYSE	BX	Wed, May 31, 2017	32.98	33.08	32.36	32.88
2502	NYSE	BX	Tue, May 30, 2017	32.77	33.09	32.71	32.86
2501	NYSE	BX	Fri, May 26, 2017	32.47	32.65	32.37	32.58
2500	NYSE	BX	Thu, May 25, 2017	32.63	32.76	32.45	32.47
2499	NYSE	BX	Wed, May 24, 2017	32.72	32.80	32.42	32.53
2498	NYSE	BX	Tue, May 23, 2017	32.23	33.01	32.19	32.47
2497	NYSE	BX	Mon, May 22, 2017	31.45	32.33	31.35	31.88
2496	NYSE	BX	Fri, May 19, 2017	29.34	30.05	29.32	29.87
2495	NYSE	BX	Thu, May 18, 2017	29.17	29.41	29.03	29.28
2494	NYSE	BX	Wed, May 17, 2017	29.91	30.00	29.06	29.32
2493	NYSE	BX	Tue, May 16, 2017	30.23	30.24	29.88	30.21
2492	NYSE	BX	Mon, May 15, 2017	30.00	30.27	29.97	30.11
2491	NYSE	BX	Fri, May 12, 2017	29.98	30.02	29.79	29.91
2490	NYSE	BX	Thu, May 11, 2017	30.12	30.18	29.68	30.00
2489	NYSE	BX	Wed, May 10, 2017	30.02	30.20	29.92	30.02
2488	NYSE	BX	Tue, May 9, 2017	30.27	30.35	29.95	29.99
2487	NYSE	BX	Mon, May 8, 2017	30.36	30.62	30.00	30.12
2486	NYSE	BX	Fri, May 5, 2017	30.22	30.37	30.00	30.28
2485	NYSE	BX	Thu, May 4, 2017	30.81	30.88	30.18	30.26
2484	NYSE	BX	Wed, May 3, 2017	30.75	30.88	30.71	30.79
2483	NYSE	BX	Tue, May 2, 2017	30.98	31.08	30.74	30.75
2482	NYSE	BX	Mon, May 1, 2017	30.98	31.20	30.83	30.84
2481	NYSE	BX	Fri, Apr 28, 2017	31.03	31.03	30.75	30.84
2480	NYSE	BX	Thu, Apr 27, 2017	30.45	31.03	30.15	30.97
2479	NYSE	BX	Wed, Apr 26, 2017	31.08	31.44	30.97	30.40
2478	NYSE	BX	Tue, Apr 25, 2017	30.63	31.17	30.59	30.89
2477	NYSE	BX	Mon, Apr 24, 2017	31.10	31.17	30.14	30.43
2476	NYSE	BX	Fri, Apr 21, 2017	30.59	30.64	30.16	30.28
2475	NYSE	BX	Thu, Apr 20, 2017	30.97	31.05	30.06	30.22
2474	NYSE	BX	Wed, Apr 19, 2017	29.73	30.35	29.70	30.06
2473	NYSE	BX	Tue, Apr 18, 2017	29.17	29.84	29.05	29.60
2472	NYSE	BX	Mon, Apr 17, 2017	28.87	29.27	28.86	29.25
2471	NYSE	BX	Thu, Apr 13, 2017	29.25	29.51	28.85	28.86
2470	NYSE	BX	Wed, Apr 12, 2017	29.20	29.31	29.00	29.26
2469	NYSE	BX	Tue, Apr 11, 2017	29.33	29.49	29.17	29.24
2468	NYSE	BX	Mon, Apr 10, 2017	29.40	29.59	29.27	29.44
2467	NYSE	BX	Fri, Apr 7, 2017	29.55	29.92	29.30	29.39
2466	NYSE	BX	Thu, Apr 6, 2017	29.45	30.12	29.40	29.76
2465	NYSE	BX	Wed, Apr 5, 2017	29.88	29.99	29.44	29.47
2464	NYSE	BX	Tue, Apr 4, 2017	29.40	29.69	29.30	29.64
2463	NYSE	BX	Mon, Apr 3, 2017	29.70	29.78	29.18	29.54
2462	NYSE	BX	Fri, Mar 31, 2017	29.73	29.80	29.61	29.70
2461	NYSE	BX	Thu, Mar 30, 2017	29.50	29.78	29.45	29.69
2460	NYSE	BX	Wed, Mar 29, 2017	29.68	29.68	29.12	29.31
2459	NYSE	BX	Tue, Mar 28, 2017	29.57	29.85	29.50	29.62
2458	NYSE	BX	Mon, Mar 27, 2017	29.45	29.60	29.19	29.59
2457	NYSE	BX	Fri, Mar 24, 2017	29.89	30.06	29.51	29.68
2456	NYSE	BX	Thu, Mar 23, 2017	29.90	30.22	29.67	29.89
2455	NYSE	BX	Wed, Mar 22, 2017	29.87	30.18	29.50	29.98
2454	NYSE	BX	Tue, Mar 21, 2017	30.74	30.74	29.82	30.01
2453	NYSE	BX	Mon, Mar 20, 2017	30.66	30.74	30.46	30.53
2452	NYSE	BX	Fri, Mar 17, 2017	30.65	30.83	30.59	30.59
2451	NYSE	BX	Thu, Mar 16, 2017	30.88	30.91	30.36	30.60
2450	NYSE	BX	Wed, Mar 15, 2017	30.49	30.75	30.36	30.51
2449	NYSE	BX	Tue, Mar 14, 2017	30.32	30.42	30.00	30.24
2448	NYSE	BX	Mon, Mar 13, 2017	30.07	30.58	29.83	30.35
2447	NYSE	BX	Fri, Mar 10, 2017	28.75	29.05	28.72	28.94
2446	NYSE	BX	Thu, Mar 9, 2017	29.08	29.27	28.45	28.62
2445	NYSE	BX	Wed, Mar 8, 2017	29.61	29.61	29.01	29.10
2444	NYSE	BX	Tue, Mar 7, 2017	29.50	29.50	29.13	29.39
2443	NYSE	BX	Mon, Mar 6, 2017	29.66	29.75	29.45	29.52
2442	NYSE	BX	Fri, Mar 3, 2017	29.62	29.83	29.36	29.66
2441	NYSE	BX	Thu, Mar 2, 2017	29.91	30.07	29.68	29.68
2440	NYSE	BX	Wed, Mar 1, 2017	29.99	30.13	29.81	30.00
2439	NYSE	BX	Tue, Feb 28, 2017	29.72	29.90	29.28	29.54
2438	NYSE	BX	Mon, Feb 27, 2017	29.43	29.90	29.14	29.79
2437	NYSE	BX	Fri, Feb 24, 2017	29.57	29.64	29.19	29.54
2436	NYSE	BX	Thu, Feb 23, 2017	30.42	30.44	29.55	29.83
2435	NYSE	BX	Wed, Feb 22, 2017	30.48	30.59	30.22	30.32
2434	NYSE	BX	Tue, Feb 21, 2017	30.37	30.60	30.30	30.55
2433	NYSE	BX	Fri, Feb 17, 2017	30.30	30.33	30.02	30.22
2432	NYSE	BX	Thu, Feb 16, 2017	30.84	31.15	30.34	30.40
2431	NYSE	BX	Wed, Feb 15, 2017	30.73	31.06	30.50	30.94
2430	NYSE	BX	Tue, Feb 14, 2017	30.52	30.68	30.37	30.45
2429	NYSE	BX	Mon, Feb 13, 2017	30.58	30.69	30.28	30.45
2428	NYSE	BX	Fri, Feb 10, 2017	30.19	30.43	30.02	30.35
2427	NYSE	BX	Thu, Feb 9, 2017	30.47	30.50	29.83	30.17
2426	NYSE	BX	Wed, Feb 8, 2017	30.36	30.83	30.17	30.53
2425	NYSE	BX	Tue, Feb 7, 2017	30.68	30.91	30.36	30.55
2424	NYSE	BX	Mon, Feb 6, 2017	30.60	30.80	30.52	30.62
2423	NYSE	BX	Fri, Feb 3, 2017	31.16	31.33	30.54	30.74
2422	NYSE	BX	Thu, Feb 2, 2017	30.80	30.83	30.26	30.79
2421	NYSE	BX	Wed, Feb 1, 2017	31.03	31.69	31.01	30.69
2420	NYSE	BX	Tue, Jan 31, 2017	30.84	30.98	30.24	30.63
2419	NYSE	BX	Mon, Jan 30, 2017	31.12	31.30	30.61	31.02
2418	NYSE	BX	Fri, Jan 27, 2017	31.38	31.42	31.13	31.30
2417	NYSE	BX	Thu, Jan 26, 2017	31.05	31.50	30.86	31.21
2416	NYSE	BX	Wed, Jan 25, 2017	30.40	30.65	30.05	30.62
2415	NYSE	BX	Tue, Jan 24, 2017	29.56	30.51	29.47	30.31
2414	NYSE	BX	Mon, Jan 23, 2017	29.65	29.84	29.50	29.57
2413	NYSE	BX	Fri, Jan 20, 2017	29.54	29.60	29.20	29.58
2412	NYSE	BX	Thu, Jan 19, 2017	29.56	29.63	28.98	29.31
2411	NYSE	BX	Wed, Jan 18, 2017	29.58	29.67	29.15	29.58
2410	NYSE	BX	Tue, Jan 17, 2017	30.17	30.20	29.39	29.67
2409	NYSE	BX	Fri, Jan 13, 2017	30.20	30.48	30.09	30.09
2408	NYSE	BX	Thu, Jan 12, 2017	30.18	30.24	29.90	30.20
2407	NYSE	BX	Wed, Jan 11, 2017	29.90	30.30	29.90	30.21
2406	NYSE	BX	Tue, Jan 10, 2017	30.46	30.49	29.90	30.07
2405	NYSE	BX	Mon, Jan 9, 2017	30.74	31.16	30.17	30.47
2404	NYSE	BX	Fri, Jan 6, 2017	30.70	30.91	30.21	30.51
2403	NYSE	BX	Thu, Jan 5, 2017	29.85	30.63	29.70	30.42
2402	NYSE	BX	Wed, Jan 4, 2017	28.50	30.48	28.50	29.80
2401	NYSE	BX	Tue, Jan 3, 2017	27.50	28.22	27.35	28.12
2400	NYSE	BX	Fri, Dec 30, 2016	27.13	27.15	26.65	27.03
2399	NYSE	BX	Thu, Dec 29, 2016	27.32	27.57	26.94	27.15
2398	NYSE	BX	Wed, Dec 28, 2016	27.74	27.87	27.27	27.33
2397	NYSE	BX	Tue, Dec 27, 2016	28.16	28.21	27.70	27.74
2396	NYSE	BX	Fri, Dec 23, 2016	27.95	28.22	27.72	28.14
2395	NYSE	BX	Thu, Dec 22, 2016	28.41	28.48	27.92	27.99
2394	NYSE	BX	Wed, Dec 21, 2016	28.76	28.86	28.38	28.50
2393	NYSE	BX	Tue, Dec 20, 2016	29.08	29.44	28.77	28.91
2392	NYSE	BX	Mon, Dec 19, 2016	28.92	29.13	28.75	29.08
2391	NYSE	BX	Fri, Dec 16, 2016	29.61	29.70	28.90	28.90
2390	NYSE	BX	Thu, Dec 15, 2016	29.10	29.68	29.05	29.23
2389	NYSE	BX	Wed, Dec 14, 2016	29.13	29.67	28.95	29.10
2388	NYSE	BX	Tue, Dec 13, 2016	29.38	29.55	29.01	29.33
2387	NYSE	BX	Mon, Dec 12, 2016	29.50	29.50	28.55	29.29
2386	NYSE	BX	Fri, Dec 9, 2016	29.80	30.25	29.48	29.52
2385	NYSE	BX	Thu, Dec 8, 2016	28.66	29.95	28.54	29.81
2384	NYSE	BX	Wed, Dec 7, 2016	26.63	28.75	26.60	28.57
2383	NYSE	BX	Tue, Dec 6, 2016	26.61	26.64	26.20	26.55
2382	NYSE	BX	Mon, Dec 5, 2016	25.95	26.50	25.82	26.40
2381	NYSE	BX	Fri, Dec 2, 2016	26.03	26.13	25.57	25.86
2380	NYSE	BX	Thu, Dec 1, 2016	25.97	26.39	25.70	26.15
2379	NYSE	BX	Wed, Nov 30, 2016	26.20	26.48	25.71	25.74
2378	NYSE	BX	Tue, Nov 29, 2016	25.84	26.17	25.68	25.99
2377	NYSE	BX	Mon, Nov 28, 2016	26.39	26.54	25.76	25.81
2376	NYSE	BX	Fri, Nov 25, 2016	26.01	26.66	26.00	26.55
2375	NYSE	BX	Wed, Nov 23, 2016	26.29	26.50	25.95	26.03
2374	NYSE	BX	Tue, Nov 22, 2016	26.46	26.63	26.34	26.49
2373	NYSE	BX	Mon, Nov 21, 2016	26.87	26.87	26.11	26.35
2372	NYSE	BX	Fri, Nov 18, 2016	26.00	26.61	25.81	26.60
2371	NYSE	BX	Thu, Nov 17, 2016	25.58	26.12	25.43	25.90
2370	NYSE	BX	Wed, Nov 16, 2016	25.81	25.97	25.30	25.56
2369	NYSE	BX	Tue, Nov 15, 2016	25.41	26.00	25.20	25.90
2368	NYSE	BX	Mon, Nov 14, 2016	24.50	25.31	24.45	25.27
2367	NYSE	BX	Fri, Nov 11, 2016	24.59	24.66	24.10	24.20
2366	NYSE	BX	Thu, Nov 10, 2016	23.99	24.64	23.72	24.53
2365	NYSE	BX	Wed, Nov 9, 2016	23.98	24.08	23.33	23.69
2364	NYSE	BX	Tue, Nov 8, 2016	23.84	24.08	23.52	24.04
2363	NYSE	BX	Mon, Nov 7, 2016	24.00	24.21	23.67	23.86
2362	NYSE	BX	Fri, Nov 4, 2016	23.70	24.10	23.51	23.54
2361	NYSE	BX	Thu, Nov 3, 2016	24.01	24.17	23.70	23.84
2360	NYSE	BX	Wed, Nov 2, 2016	24.80	24.87	24.33	23.95
2359	NYSE	BX	Tue, Nov 1, 2016	25.15	25.65	24.80	24.92
2358	NYSE	BX	Mon, Oct 31, 2016	25.55	25.78	25.02	25.03
2357	NYSE	BX	Fri, Oct 28, 2016	25.48	25.93	25.35	25.50
2356	NYSE	BX	Thu, Oct 27, 2016	26.00	26.30	25.16	25.34
2355	NYSE	BX	Wed, Oct 26, 2016	25.10	25.46	24.94	25.38
2354	NYSE	BX	Tue, Oct 25, 2016	24.80	25.25	24.70	25.04
2353	NYSE	BX	Mon, Oct 24, 2016	24.54	25.05	24.41	24.79
2352	NYSE	BX	Fri, Oct 21, 2016	23.53	24.11	23.41	24.07
2351	NYSE	BX	Thu, Oct 20, 2016	23.75	23.78	23.47	23.62
2350	NYSE	BX	Wed, Oct 19, 2016	23.75	24.05	23.61	23.71
2349	NYSE	BX	Tue, Oct 18, 2016	23.80	23.80	23.38	23.61
2348	NYSE	BX	Mon, Oct 17, 2016	23.73	23.73	23.34	23.52
2347	NYSE	BX	Fri, Oct 14, 2016	23.96	24.19	23.64	23.68
2346	NYSE	BX	Thu, Oct 13, 2016	24.00	24.02	23.74	23.84
2345	NYSE	BX	Wed, Oct 12, 2016	24.32	24.40	24.02	24.16
2344	NYSE	BX	Tue, Oct 11, 2016	24.62	24.65	24.02	24.30
2343	NYSE	BX	Mon, Oct 10, 2016	24.79	24.88	24.52	24.66
2342	NYSE	BX	Fri, Oct 7, 2016	24.79	24.79	24.46	24.68
2341	NYSE	BX	Thu, Oct 6, 2016	25.13	25.14	24.65	24.79
2340	NYSE	BX	Wed, Oct 5, 2016	25.25	25.36	24.98	25.14
2339	NYSE	BX	Tue, Oct 4, 2016	25.29	25.36	24.88	25.09
2338	NYSE	BX	Mon, Oct 3, 2016	25.43	25.73	25.05	25.19
2337	NYSE	BX	Fri, Sep 30, 2016	25.26	25.70	25.05	25.53
2336	NYSE	BX	Thu, Sep 29, 2016	25.07	25.52	24.89	25.06
2335	NYSE	BX	Wed, Sep 28, 2016	25.10	25.18	24.86	25.12
2334	NYSE	BX	Tue, Sep 27, 2016	25.35	25.44	24.92	25.00
2333	NYSE	BX	Mon, Sep 26, 2016	25.59	25.64	25.26	25.46
2332	NYSE	BX	Fri, Sep 23, 2016	26.00	26.12	25.76	25.83
2331	NYSE	BX	Thu, Sep 22, 2016	26.50	26.61	25.96	26.05
2330	NYSE	BX	Wed, Sep 21, 2016	26.00	26.42	25.91	26.35
2329	NYSE	BX	Tue, Sep 20, 2016	26.02	26.15	25.71	25.96
2328	NYSE	BX	Mon, Sep 19, 2016	25.80	26.09	25.72	25.83
2327	NYSE	BX	Fri, Sep 16, 2016	25.78	25.78	25.46	25.76
2326	NYSE	BX	Thu, Sep 15, 2016	25.59	26.02	25.45	25.79
2325	NYSE	BX	Wed, Sep 14, 2016	25.69	25.74	25.30	25.59
2324	NYSE	BX	Tue, Sep 13, 2016	26.07	26.11	25.51	25.78
2323	NYSE	BX	Mon, Sep 12, 2016	25.91	26.45	25.38	26.32
2322	NYSE	BX	Fri, Sep 9, 2016	26.63	26.65	25.92	26.17
2321	NYSE	BX	Thu, Sep 8, 2016	26.56	27.00	26.55	26.79
2320	NYSE	BX	Wed, Sep 7, 2016	26.76	26.80	26.39	26.62
2319	NYSE	BX	Tue, Sep 6, 2016	26.95	26.99	26.47	26.70
2318	NYSE	BX	Fri, Sep 2, 2016	26.98	27.24	26.75	26.88
2317	NYSE	BX	Thu, Sep 1, 2016	27.59	27.59	26.66	26.93
2316	NYSE	BX	Wed, Aug 31, 2016	27.67	27.67	27.17	27.42
2315	NYSE	BX	Tue, Aug 30, 2016	27.66	27.69	27.45	27.58
2314	NYSE	BX	Mon, Aug 29, 2016	27.50	27.81	27.37	27.60
2313	NYSE	BX	Fri, Aug 26, 2016	27.83	27.97	27.10	27.44
2312	NYSE	BX	Thu, Aug 25, 2016	28.00	28.23	27.77	27.82
2311	NYSE	BX	Wed, Aug 24, 2016	28.16	28.25	28.02	28.16
2310	NYSE	BX	Tue, Aug 23, 2016	28.36	28.51	28.19	28.23
2309	NYSE	BX	Mon, Aug 22, 2016	28.08	28.24	27.89	28.20
2308	NYSE	BX	Fri, Aug 19, 2016	28.22	28.36	28.06	28.19
2307	NYSE	BX	Thu, Aug 18, 2016	27.89	28.40	27.89	28.32
2306	NYSE	BX	Wed, Aug 17, 2016	27.80	28.10	27.70	27.89
2305	NYSE	BX	Tue, Aug 16, 2016	27.90	27.94	27.72	27.87
2304	NYSE	BX	Mon, Aug 15, 2016	27.62	28.07	27.60	27.94
2303	NYSE	BX	Fri, Aug 12, 2016	27.78	27.90	27.58	27.60
2302	NYSE	BX	Thu, Aug 11, 2016	27.95	28.23	27.88	27.90
2301	NYSE	BX	Wed, Aug 10, 2016	27.85	28.07	27.66	27.83
2300	NYSE	BX	Tue, Aug 9, 2016	27.72	28.15	27.66	27.89
2299	NYSE	BX	Mon, Aug 8, 2016	27.46	27.68	27.26	27.63
2298	NYSE	BX	Fri, Aug 5, 2016	26.81	27.29	26.77	27.19
2297	NYSE	BX	Thu, Aug 4, 2016	26.69	26.86	26.38	26.63
2296	NYSE	BX	Wed, Aug 3, 2016	25.95	26.71	25.93	26.66
2295	NYSE	BX	Tue, Aug 2, 2016	26.33	26.45	25.84	25.95
2294	NYSE	BX	Mon, Aug 1, 2016	26.80	26.90	26.41	26.47
2293	NYSE	BX	Fri, Jul 29, 2016	26.88	27.03	26.68	26.84
2292	NYSE	BX	Thu, Jul 28, 2016	27.14	27.21	26.82	26.99
2291	NYSE	BX	Wed, Jul 27, 2016	27.69	28.02	27.30	27.14
2290	NYSE	BX	Tue, Jul 26, 2016	27.70	27.84	27.49	27.67
2289	NYSE	BX	Mon, Jul 25, 2016	27.47	28.28	27.45	27.68
2288	NYSE	BX	Fri, Jul 22, 2016	26.85	27.52	26.82	27.42
2287	NYSE	BX	Thu, Jul 21, 2016	26.09	26.99	26.04	26.83
2286	NYSE	BX	Wed, Jul 20, 2016	25.30	26.03	25.01	25.84
2285	NYSE	BX	Tue, Jul 19, 2016	25.03	25.33	24.97	25.30
2284	NYSE	BX	Mon, Jul 18, 2016	25.00	25.24	24.96	25.13
2283	NYSE	BX	Fri, Jul 15, 2016	25.20	25.24	24.94	25.00
2282	NYSE	BX	Thu, Jul 14, 2016	25.05	25.31	24.93	25.07
2281	NYSE	BX	Wed, Jul 13, 2016	24.60	25.00	24.17	24.80
2280	NYSE	BX	Tue, Jul 12, 2016	24.37	24.91	24.20	24.57
2279	NYSE	BX	Mon, Jul 11, 2016	24.12	24.51	24.02	24.10
2278	NYSE	BX	Fri, Jul 8, 2016	23.64	24.12	23.50	24.00
2277	NYSE	BX	Thu, Jul 7, 2016	23.20	23.55	23.05	23.41
2276	NYSE	BX	Wed, Jul 6, 2016	23.01	23.07	22.45	22.96
2275	NYSE	BX	Tue, Jul 5, 2016	24.28	24.28	23.25	23.25
2274	NYSE	BX	Fri, Jul 1, 2016	24.45	24.83	24.35	24.50
2273	NYSE	BX	Thu, Jun 30, 2016	24.90	24.97	24.35	24.54
2272	NYSE	BX	Wed, Jun 29, 2016	24.01	24.75	23.85	24.75
2271	NYSE	BX	Tue, Jun 28, 2016	23.98	24.26	23.52	23.86
2270	NYSE	BX	Mon, Jun 27, 2016	24.03	24.08	23.26	23.32
2269	NYSE	BX	Fri, Jun 24, 2016	24.44	25.49	24.35	24.47
2268	NYSE	BX	Thu, Jun 23, 2016	25.43	25.89	25.33	25.88
2267	NYSE	BX	Wed, Jun 22, 2016	25.33	25.60	25.07	25.17
2266	NYSE	BX	Tue, Jun 21, 2016	25.68	25.86	25.28	25.32
2265	NYSE	BX	Mon, Jun 20, 2016	25.37	25.93	25.34	25.49
2264	NYSE	BX	Fri, Jun 17, 2016	24.95	25.19	24.57	24.91
2263	NYSE	BX	Thu, Jun 16, 2016	24.98	25.09	24.46	24.92
2262	NYSE	BX	Wed, Jun 15, 2016	25.23	25.40	24.90	25.20
2261	NYSE	BX	Tue, Jun 14, 2016	25.69	25.78	24.84	25.05
2260	NYSE	BX	Mon, Jun 13, 2016	25.82	26.14	25.74	25.74
2259	NYSE	BX	Fri, Jun 10, 2016	26.14	26.20	25.85	26.07
2258	NYSE	BX	Thu, Jun 9, 2016	26.85	26.89	26.45	26.50
2257	NYSE	BX	Wed, Jun 8, 2016	26.75	27.12	26.70	26.92
2256	NYSE	BX	Tue, Jun 7, 2016	26.72	27.00	26.65	26.72
2255	NYSE	BX	Mon, Jun 6, 2016	26.14	26.73	26.08	26.70
2254	NYSE	BX	Fri, Jun 3, 2016	26.03	26.12	25.65	26.09
2253	NYSE	BX	Thu, Jun 2, 2016	26.11	26.32	25.97	26.28
2252	NYSE	BX	Wed, Jun 1, 2016	25.95	26.51	25.72	26.26
2251	NYSE	BX	Tue, May 31, 2016	26.85	27.00	25.93	26.19
2250	NYSE	BX	Fri, May 27, 2016	26.53	27.24	26.49	26.79
2249	NYSE	BX	Thu, May 26, 2016	26.71	26.85	26.37	26.50
2248	NYSE	BX	Wed, May 25, 2016	26.36	27.29	26.29	26.71
2247	NYSE	BX	Tue, May 24, 2016	25.46	26.30	25.33	26.18
2246	NYSE	BX	Mon, May 23, 2016	25.46	25.54	25.14	25.23
2245	NYSE	BX	Fri, May 20, 2016	24.89	25.72	24.75	25.45
2244	NYSE	BX	Thu, May 19, 2016	25.22	25.22	24.21	24.79
2243	NYSE	BX	Wed, May 18, 2016	26.00	26.32	25.26	25.29
2242	NYSE	BX	Tue, May 17, 2016	25.83	26.30	25.67	26.06
2241	NYSE	BX	Mon, May 16, 2016	25.81	26.19	25.80	25.93
2240	NYSE	BX	Fri, May 13, 2016	26.12	26.46	25.61	25.80
2239	NYSE	BX	Thu, May 12, 2016	26.90	26.98	25.89	26.35
2238	NYSE	BX	Wed, May 11, 2016	26.74	26.98	26.61	26.78
2237	NYSE	BX	Tue, May 10, 2016	26.95	27.30	26.76	26.95
2236	NYSE	BX	Mon, May 9, 2016	26.85	26.87	26.31	26.78
2235	NYSE	BX	Fri, May 6, 2016	26.50	26.92	26.44	26.68
2234	NYSE	BX	Thu, May 5, 2016	26.76	26.98	26.38	26.76
2233	NYSE	BX	Wed, May 4, 2016	26.90	27.07	26.33	26.59
2232	NYSE	BX	Tue, May 3, 2016	27.32	27.34	26.52	27.04
2231	NYSE	BX	Mon, May 2, 2016	27.49	27.88	27.45	27.64
2230	NYSE	BX	Fri, Apr 29, 2016	27.74	27.76	27.05	27.44
2229	NYSE	BX	Thu, Apr 28, 2016	28.37	28.60	27.67	27.78
2228	NYSE	BX	Wed, Apr 27, 2016	28.80	29.02	28.54	28.84
2227	NYSE	BX	Tue, Apr 26, 2016	28.40	28.93	28.38	28.67
2226	NYSE	BX	Mon, Apr 25, 2016	28.40	28.44	28.04	28.29
2225	NYSE	BX	Fri, Apr 22, 2016	27.95	28.85	27.90	28.45
2224	NYSE	BX	Thu, Apr 21, 2016	29.35	29.46	28.10	28.23
2223	NYSE	BX	Wed, Apr 20, 2016	29.44	29.60	29.09	29.44
2222	NYSE	BX	Tue, Apr 19, 2016	29.21	29.51	29.09	29.39
2221	NYSE	BX	Mon, Apr 18, 2016	28.72	29.25	28.64	29.03
2220	NYSE	BX	Fri, Apr 15, 2016	28.92	29.36	28.63	28.78
2219	NYSE	BX	Thu, Apr 14, 2016	28.56	29.05	28.23	29.01
2218	NYSE	BX	Wed, Apr 13, 2016	27.44	28.67	27.42	28.59
2217	NYSE	BX	Tue, Apr 12, 2016	26.67	27.40	26.32	27.17
2216	NYSE	BX	Mon, Apr 11, 2016	26.77	27.03	26.53	26.53
2215	NYSE	BX	Fri, Apr 8, 2016	27.22	27.34	26.43	26.67
2214	NYSE	BX	Thu, Apr 7, 2016	27.40	27.73	26.86	26.90
2213	NYSE	BX	Wed, Apr 6, 2016	27.40	27.69	27.01	27.59
2212	NYSE	BX	Tue, Apr 5, 2016	27.40	27.40	27.40	27.34
2211	NYSE	BX	Mon, Apr 4, 2016	28.11	28.17	27.32	27.40
2210	NYSE	BX	Fri, Apr 1, 2016	27.80	28.22	27.43	28.13
2209	NYSE	BX	Thu, Mar 31, 2016	27.81	28.22	27.79	28.05
2208	NYSE	BX	Wed, Mar 30, 2016	27.94	28.19	27.69	27.94
2207	NYSE	BX	Tue, Mar 29, 2016	26.20	27.67	25.99	27.58
2206	NYSE	BX	Mon, Mar 28, 2016	26.55	26.59	26.17	26.31
2205	NYSE	BX	Thu, Mar 24, 2016	26.60	26.62	25.93	26.45
2204	NYSE	BX	Wed, Mar 23, 2016	27.71	27.88	26.83	26.96
2203	NYSE	BX	Tue, Mar 22, 2016	27.73	27.99	27.56	27.80
2202	NYSE	BX	Mon, Mar 21, 2016	27.83	28.18	27.55	28.02
2201	NYSE	BX	Fri, Mar 18, 2016	28.43	28.67	27.78	27.99
2200	NYSE	BX	Thu, Mar 17, 2016	27.77	28.65	27.55	28.18
2199	NYSE	BX	Wed, Mar 16, 2016	27.01	28.09	26.94	27.77
2198	NYSE	BX	Tue, Mar 15, 2016	27.31	27.31	27.31	27.08
2197	NYSE	BX	Mon, Mar 14, 2016	27.62	27.68	27.14	27.31
2196	NYSE	BX	Fri, Mar 11, 2016	27.85	27.89	27.15	27.52
2195	NYSE	BX	Thu, Mar 10, 2016	27.85	27.93	26.75	27.37
2194	NYSE	BX	Wed, Mar 9, 2016	28.45	28.70	27.42	27.62
2193	NYSE	BX	Tue, Mar 8, 2016	29.06	29.07	29.06	28.25
2192	NYSE	BX	Mon, Mar 7, 2016	28.70	29.19	28.42	29.06
2191	NYSE	BX	Fri, Mar 4, 2016	28.70	29.34	28.39	29.07
2190	NYSE	BX	Thu, Mar 3, 2016	27.87	27.87	27.87	28.54
2189	NYSE	BX	Wed, Mar 2, 2016	27.21	28.20	26.67	28.08
2188	NYSE	BX	Tue, Mar 1, 2016	26.44	27.75	26.40	27.05
2187	NYSE	BX	Mon, Feb 29, 2016	25.60	26.30	25.24	25.97
2186	NYSE	BX	Fri, Feb 26, 2016	25.75	26.32	25.58	25.61
2185	NYSE	BX	Thu, Feb 25, 2016	25.77	25.93	25.05	25.48
2184	NYSE	BX	Wed, Feb 24, 2016	25.26	25.89	24.67	25.73
2183	NYSE	BX	Tue, Feb 23, 2016	26.50	26.70	25.30	25.74
2182	NYSE	BX	Mon, Feb 22, 2016	26.37	26.99	26.26	26.67
2181	NYSE	BX	Fri, Feb 19, 2016	26.08	26.31	25.61	25.87
2180	NYSE	BX	Thu, Feb 18, 2016	26.89	26.89	26.16	26.47
2179	NYSE	BX	Wed, Feb 17, 2016	26.27	26.97	25.97	26.63
2178	NYSE	BX	Tue, Feb 16, 2016	25.53	25.97	24.49	25.97
2177	NYSE	BX	Fri, Feb 12, 2016	23.56	24.68	22.67	24.63
2176	NYSE	BX	Thu, Feb 11, 2016	23.55	24.54	22.61	23.02
2175	NYSE	BX	Wed, Feb 10, 2016	24.92	25.35	24.50	24.50
2174	NYSE	BX	Tue, Feb 9, 2016	23.72	25.12	23.60	24.46
2173	NYSE	BX	Mon, Feb 8, 2016	25.69	25.74	23.71	24.44
2172	NYSE	BX	Fri, Feb 5, 2016	26.24	27.18	26.08	26.47
2171	NYSE	BX	Thu, Feb 4, 2016	25.86	27.33	25.73	26.35
2170	NYSE	BX	Wed, Feb 3, 2016	26.62	27.00	24.93	26.47
2169	NYSE	BX	Tue, Feb 2, 2016	26.89	27.25	26.06	26.38
2168	NYSE	BX	Mon, Feb 1, 2016	26.20	27.62	25.60	27.37
2167	NYSE	BX	Fri, Jan 29, 2016	25.27	26.49	25.25	26.27
2166	NYSE	BX	Thu, Jan 28, 2016	25.07	25.86	24.07	25.12
2165	NYSE	BX	Wed, Jan 27, 2016	26.25	26.46	24.98	25.60
2164	NYSE	BX	Tue, Jan 26, 2016	25.04	26.56	24.93	26.29
2163	NYSE	BX	Mon, Jan 25, 2016	26.03	26.05	25.00	25.03
2162	NYSE	BX	Fri, Jan 22, 2016	25.06	26.22	25.01	26.21
2161	NYSE	BX	Thu, Jan 21, 2016	23.95	25.04	23.92	24.16
2160	NYSE	BX	Wed, Jan 20, 2016	23.03	24.21	22.31	23.75
2159	NYSE	BX	Tue, Jan 19, 2016	24.88	25.13	23.52	24.01
2158	NYSE	BX	Fri, Jan 15, 2016	24.40	24.94	23.85	24.56
2157	NYSE	BX	Thu, Jan 14, 2016	24.50	25.86	23.27	25.64
2156	NYSE	BX	Wed, Jan 13, 2016	25.39	25.86	24.21	24.45
2155	NYSE	BX	Tue, Jan 12, 2016	24.98	25.37	24.52	25.17
2154	NYSE	BX	Mon, Jan 11, 2016	25.89	25.93	24.41	24.65
2153	NYSE	BX	Fri, Jan 8, 2016	26.61	26.81	25.46	25.50
2152	NYSE	BX	Thu, Jan 7, 2016	26.68	27.11	26.32	26.38
2151	NYSE	BX	Wed, Jan 6, 2016	27.52	27.53	26.95	27.29
2150	NYSE	BX	Tue, Jan 5, 2016	29.04	29.05	27.92	28.14
2149	NYSE	BX	Mon, Jan 4, 2016	28.63	29.15	28.27	28.95
2148	NYSE	BX	Thu, Dec 31, 2015	29.35	29.60	28.95	29.24
2147	NYSE	BX	Wed, Dec 30, 2015	30.00	30.19	29.56	29.71
2146	NYSE	BX	Tue, Dec 29, 2015	30.53	30.62	29.50	30.17
2145	NYSE	BX	Mon, Dec 28, 2015	30.52	30.63	30.12	30.41
2144	NYSE	BX	Thu, Dec 24, 2015	30.70	30.92	30.44	30.67
2143	NYSE	BX	Wed, Dec 23, 2015	30.23	30.86	30.02	30.86
2142	NYSE	BX	Tue, Dec 22, 2015	30.18	30.27	29.64	30.08
2141	NYSE	BX	Mon, Dec 21, 2015	29.96	30.62	29.87	30.11
2140	NYSE	BX	Fri, Dec 18, 2015	30.36	30.42	29.34	29.60
2139	NYSE	BX	Thu, Dec 17, 2015	30.00	30.87	29.98	30.57
2138	NYSE	BX	Wed, Dec 16, 2015	29.20	29.85	28.63	29.80
2137	NYSE	BX	Tue, Dec 15, 2015	28.09	29.37	28.05	28.96
2136	NYSE	BX	Mon, Dec 14, 2015	28.82	28.95	26.82	27.80
2135	NYSE	BX	Fri, Dec 11, 2015	30.00	30.02	28.50	28.82
2134	NYSE	BX	Thu, Dec 10, 2015	30.48	30.71	30.24	30.41
2133	NYSE	BX	Wed, Dec 9, 2015	31.14	31.40	30.20	30.52
2132	NYSE	BX	Tue, Dec 8, 2015	29.82	30.07	29.20	29.99
2131	NYSE	BX	Mon, Dec 7, 2015	30.42	30.49	30.00	30.41
2130	NYSE	BX	Fri, Dec 4, 2015	30.49	30.73	30.22	30.65
2129	NYSE	BX	Thu, Dec 3, 2015	30.63	31.16	29.98	30.40
2128	NYSE	BX	Wed, Dec 2, 2015	31.67	31.76	30.25	30.64
2127	NYSE	BX	Tue, Dec 1, 2015	31.45	31.87	31.29	31.71
2126	NYSE	BX	Mon, Nov 30, 2015	31.11	31.25	30.60	31.23
2125	NYSE	BX	Fri, Nov 27, 2015	31.10	31.18	30.63	31.00
2124	NYSE	BX	Wed, Nov 25, 2015	30.67	31.19	30.42	31.08
2123	NYSE	BX	Tue, Nov 24, 2015	30.75	30.91	30.50	30.67
2122	NYSE	BX	Mon, Nov 23, 2015	31.09	31.33	30.57	31.01
2121	NYSE	BX	Fri, Nov 20, 2015	31.53	31.59	30.68	31.18
2120	NYSE	BX	Thu, Nov 19, 2015	31.75	32.07	31.32	31.44
2119	NYSE	BX	Wed, Nov 18, 2015	30.95	31.60	30.90	31.59
2118	NYSE	BX	Tue, Nov 17, 2015	31.55	31.70	30.79	30.87
2117	NYSE	BX	Mon, Nov 16, 2015	30.54	31.50	30.39	31.38
2116	NYSE	BX	Fri, Nov 13, 2015	31.00	31.17	30.37	30.61
2115	NYSE	BX	Thu, Nov 12, 2015	31.22	31.75	30.92	31.09
2114	NYSE	BX	Wed, Nov 11, 2015	32.38	32.43	31.36	31.55
2113	NYSE	BX	Tue, Nov 10, 2015	32.00	32.26	31.15	32.25
2112	NYSE	BX	Mon, Nov 9, 2015	32.65	32.75	31.54	32.05
2111	NYSE	BX	Fri, Nov 6, 2015	33.61	33.68	32.57	32.88
2110	NYSE	BX	Thu, Nov 5, 2015	33.91	34.34	33.06	33.52
2109	NYSE	BX	Wed, Nov 4, 2015	34.48	34.71	33.46	33.75
2108	NYSE	BX	Tue, Nov 3, 2015	34.15	34.65	33.82	34.59
2107	NYSE	BX	Mon, Nov 2, 2015	33.39	34.60	33.29	34.13
2106	NYSE	BX	Fri, Oct 30, 2015	33.84	34.19	32.89	33.06
2105	NYSE	BX	Thu, Oct 29, 2015	34.19	34.62	33.77	33.78
2104	NYSE	BX	Wed, Oct 28, 2015	33.92	34.50	32.94	34.50
2103	NYSE	BX	Tue, Oct 27, 2015	34.28	34.30	33.45	34.09
2102	NYSE	BX	Mon, Oct 26, 2015	34.43	34.57	34.21	34.42
2101	NYSE	BX	Fri, Oct 23, 2015	33.72	34.52	33.54	34.43
2100	NYSE	BX	Thu, Oct 22, 2015	33.41	33.99	33.21	33.34
2099	NYSE	BX	Wed, Oct 21, 2015	33.54	33.88	33.32	33.62
2098	NYSE	BX	Tue, Oct 20, 2015	33.93	34.16	33.29	33.36
2097	NYSE	BX	Mon, Oct 19, 2015	34.19	34.40	33.73	33.93
2096	NYSE	BX	Fri, Oct 16, 2015	34.64	35.00	34.21	34.52
2095	NYSE	BX	Thu, Oct 15, 2015	33.58	34.85	33.22	34.05
2094	NYSE	BX	Wed, Oct 14, 2015	33.24	33.84	32.65	33.55
2093	NYSE	BX	Tue, Oct 13, 2015	33.30	34.20	33.16	33.19
2092	NYSE	BX	Mon, Oct 12, 2015	34.20	34.21	33.01	33.81
2091	NYSE	BX	Fri, Oct 9, 2015	34.11	34.65	33.91	34.12
2090	NYSE	BX	Thu, Oct 8, 2015	34.44	34.55	33.76	34.01
2089	NYSE	BX	Wed, Oct 7, 2015	34.03	35.24	33.94	34.70
2088	NYSE	BX	Tue, Oct 6, 2015	33.41	33.87	32.85	33.80
2087	NYSE	BX	Mon, Oct 5, 2015	31.90	33.62	31.85	33.39
2086	NYSE	BX	Fri, Oct 2, 2015	30.99	32.15	30.54	31.50
2085	NYSE	BX	Thu, Oct 1, 2015	31.77	31.85	30.45	31.43
2084	NYSE	BX	Wed, Sep 30, 2015	29.97	31.15	29.25	31.07
2083	NYSE	BX	Tue, Sep 29, 2015	30.31	30.41	28.84	29.50
2082	NYSE	BX	Mon, Sep 28, 2015	31.90	32.05	29.43	30.31
2081	NYSE	BX	Fri, Sep 25, 2015	32.62	33.16	31.98	32.23
2080	NYSE	BX	Thu, Sep 24, 2015	32.35	32.42	31.10	31.96
2079	NYSE	BX	Wed, Sep 23, 2015	33.29	33.44	32.26	32.78
2078	NYSE	BX	Tue, Sep 22, 2015	33.07	33.50	32.83	33.26
2077	NYSE	BX	Mon, Sep 21, 2015	33.92	34.00	33.11	33.65
2076	NYSE	BX	Fri, Sep 18, 2015	34.31	34.36	33.10	33.53
2075	NYSE	BX	Thu, Sep 17, 2015	34.07	35.36	33.64	35.06
2074	NYSE	BX	Wed, Sep 16, 2015	34.06	34.23	33.47	34.06
2073	NYSE	BX	Tue, Sep 15, 2015	33.44	34.54	33.28	34.03
2072	NYSE	BX	Mon, Sep 14, 2015	33.34	33.54	32.69	33.37
2071	NYSE	BX	Fri, Sep 11, 2015	33.28	33.70	32.60	33.37
2070	NYSE	BX	Thu, Sep 10, 2015	33.82	33.92	32.96	33.40
2069	NYSE	BX	Wed, Sep 9, 2015	35.17	35.32	33.83	33.92
2068	NYSE	BX	Tue, Sep 8, 2015	33.89	34.82	33.33	34.74
2067	NYSE	BX	Fri, Sep 4, 2015	32.67	33.11	32.02	33.03
2066	NYSE	BX	Thu, Sep 3, 2015	32.25	34.15	32.08	32.85
2065	NYSE	BX	Wed, Sep 2, 2015	32.51	32.53	31.49	31.99
2064	NYSE	BX	Tue, Sep 1, 2015	32.86	32.94	31.71	31.84
2063	NYSE	BX	Mon, Aug 31, 2015	34.83	34.95	33.29	33.60
2062	NYSE	BX	Fri, Aug 28, 2015	34.63	35.24	34.35	34.99
2061	NYSE	BX	Thu, Aug 27, 2015	34.95	35.85	34.29	34.94
2060	NYSE	BX	Wed, Aug 26, 2015	32.91	33.91	32.39	33.68
2059	NYSE	BX	Tue, Aug 25, 2015	35.11	35.31	31.79	31.79
2058	NYSE	BX	Mon, Aug 24, 2015	30.08	33.75	28.02	32.07
2057	NYSE	BX	Fri, Aug 21, 2015	33.36	33.55	32.43	33.31
2056	NYSE	BX	Thu, Aug 20, 2015	35.77	35.89	33.62	33.86
2055	NYSE	BX	Wed, Aug 19, 2015	36.30	36.57	35.76	36.05
2054	NYSE	BX	Tue, Aug 18, 2015	37.73	37.77	36.30	36.57
2053	NYSE	BX	Mon, Aug 17, 2015	37.87	37.99	37.31	37.70
2052	NYSE	BX	Fri, Aug 14, 2015	37.42	38.05	37.30	37.92
2051	NYSE	BX	Thu, Aug 13, 2015	37.38	37.66	37.03	37.44
2050	NYSE	BX	Wed, Aug 12, 2015	36.73	37.48	35.47	37.38
2049	NYSE	BX	Tue, Aug 11, 2015	37.87	38.22	36.98	37.20
2048	NYSE	BX	Mon, Aug 10, 2015	37.40	38.52	37.32	38.39
2047	NYSE	BX	Fri, Aug 7, 2015	37.59	37.73	36.20	37.11
2046	NYSE	BX	Thu, Aug 6, 2015	38.29	38.59	37.05	37.71
2045	NYSE	BX	Wed, Aug 5, 2015	38.96	39.29	38.12	38.21
2044	NYSE	BX	Tue, Aug 4, 2015	38.06	38.87	37.87	38.74
2043	NYSE	BX	Mon, Aug 3, 2015	38.85	38.86	37.76	38.01
2042	NYSE	BX	Fri, Jul 31, 2015	38.74	39.00	38.30	38.51
2041	NYSE	BX	Thu, Jul 30, 2015	38.75	39.18	38.40	38.55
2040	NYSE	BX	Wed, Jul 29, 2015	38.12	38.67	37.96	38.62
2039	NYSE	BX	Tue, Jul 28, 2015	37.68	38.37	37.66	37.88
2038	NYSE	BX	Mon, Jul 27, 2015	37.10	37.74	36.06	37.38
2037	NYSE	BX	Fri, Jul 24, 2015	38.98	39.19	37.00	37.54
2036	NYSE	BX	Thu, Jul 23, 2015	39.98	40.03	38.85	38.98
2035	NYSE	BX	Wed, Jul 22, 2015	40.92	41.16	40.53	40.71
2034	NYSE	BX	Tue, Jul 21, 2015	40.84	41.15	40.66	41.06
2033	NYSE	BX	Mon, Jul 20, 2015	40.95	41.07	40.50	40.81
2032	NYSE	BX	Fri, Jul 17, 2015	41.23	41.35	40.74	40.81
2031	NYSE	BX	Thu, Jul 16, 2015	40.66	41.79	39.62	41.17
2030	NYSE	BX	Wed, Jul 15, 2015	40.41	40.65	40.10	40.55
2029	NYSE	BX	Tue, Jul 14, 2015	40.22	40.59	40.10	40.29
2028	NYSE	BX	Mon, Jul 13, 2015	39.24	40.17	39.20	40.13
2027	NYSE	BX	Fri, Jul 10, 2015	39.12	39.12	38.35	38.86
2026	NYSE	BX	Thu, Jul 9, 2015	38.54	38.59	38.12	38.35
2025	NYSE	BX	Wed, Jul 8, 2015	38.55	38.74	37.85	37.87
2024	NYSE	BX	Tue, Jul 7, 2015	39.81	39.83	37.83	39.02
2023	NYSE	BX	Mon, Jul 6, 2015	40.21	40.41	39.51	39.70
2022	NYSE	BX	Thu, Jul 2, 2015	40.18	40.54	39.97	40.54
2021	NYSE	BX	Wed, Jul 1, 2015	40.71	40.81	39.95	40.14
2020	NYSE	BX	Tue, Jun 30, 2015	40.34	40.36	39.61	40.10
2019	NYSE	BX	Mon, Jun 29, 2015	39.79	40.45	39.57	39.87
2018	NYSE	BX	Fri, Jun 26, 2015	40.30	40.72	39.88	40.71
2017	NYSE	BX	Thu, Jun 25, 2015	40.71	40.88	39.76	40.30
2016	NYSE	BX	Wed, Jun 24, 2015	41.27	41.34	40.15	40.60
2015	NYSE	BX	Tue, Jun 23, 2015	41.39	41.53	41.11	41.34
2014	NYSE	BX	Mon, Jun 22, 2015	41.76	41.80	41.32	41.37
2013	NYSE	BX	Fri, Jun 19, 2015	41.23	41.68	41.11	41.59
2012	NYSE	BX	Thu, Jun 18, 2015	41.12	41.64	41.10	41.20
2011	NYSE	BX	Wed, Jun 17, 2015	41.30	41.50	41.03	41.09
2010	NYSE	BX	Tue, Jun 16, 2015	41.37	41.53	41.05	41.18
2009	NYSE	BX	Mon, Jun 15, 2015	41.45	41.57	40.92	41.44
2008	NYSE	BX	Fri, Jun 12, 2015	41.55	41.73	41.21	41.69
2007	NYSE	BX	Thu, Jun 11, 2015	41.41	41.91	41.36	41.62
2006	NYSE	BX	Wed, Jun 10, 2015	40.59	41.63	40.47	41.21
2005	NYSE	BX	Tue, Jun 9, 2015	41.06	41.06	39.74	40.41
2004	NYSE	BX	Mon, Jun 8, 2015	41.60	41.78	40.86	41.11
2003	NYSE	BX	Fri, Jun 5, 2015	42.19	42.33	41.45	41.60
2002	NYSE	BX	Thu, Jun 4, 2015	42.54	42.70	42.09	42.20
2001	NYSE	BX	Wed, Jun 3, 2015	42.92	43.22	42.63	42.72
2000	NYSE	BX	Tue, Jun 2, 2015	42.58	42.68	42.18	42.52
1999	NYSE	BX	Mon, Jun 1, 2015	43.18	43.20	42.46	42.68
1998	NYSE	BX	Fri, May 29, 2015	42.83	43.09	42.38	42.97
1997	NYSE	BX	Thu, May 28, 2015	42.64	42.82	42.33	42.80
1996	NYSE	BX	Wed, May 27, 2015	42.32	42.66	42.24	42.63
1995	NYSE	BX	Tue, May 26, 2015	42.66	42.68	42.20	42.36
1994	NYSE	BX	Fri, May 22, 2015	42.78	42.79	42.24	42.60
1993	NYSE	BX	Thu, May 21, 2015	42.92	43.02	42.51	42.74
1992	NYSE	BX	Wed, May 20, 2015	43.06	43.15	42.75	42.93
1991	NYSE	BX	Tue, May 19, 2015	43.42	43.59	42.73	42.81
1990	NYSE	BX	Mon, May 18, 2015	42.61	43.31	42.48	43.13
1989	NYSE	BX	Fri, May 15, 2015	42.28	42.63	42.26	42.57
1988	NYSE	BX	Thu, May 14, 2015	41.96	42.38	41.91	42.27
1987	NYSE	BX	Wed, May 13, 2015	41.93	41.94	41.51	41.77
1986	NYSE	BX	Tue, May 12, 2015	41.86	41.96	41.47	41.73
1985	NYSE	BX	Mon, May 11, 2015	41.84	42.09	41.62	41.88
1984	NYSE	BX	Fri, May 8, 2015	41.97	42.12	41.72	41.79
1983	NYSE	BX	Thu, May 7, 2015	40.91	41.89	40.77	41.46
1982	NYSE	BX	Wed, May 6, 2015	41.81	41.91	40.79	40.96
1981	NYSE	BX	Tue, May 5, 2015	42.00	42.22	41.34	41.48
1980	NYSE	BX	Mon, May 4, 2015	42.03	42.09	41.40	41.74
1979	NYSE	BX	Fri, May 1, 2015	40.29	40.97	40.23	40.95
1978	NYSE	BX	Thu, Apr 30, 2015	40.69	40.96	39.88	40.18
1977	NYSE	BX	Wed, Apr 29, 2015	40.88	41.62	40.56	40.98
1976	NYSE	BX	Tue, Apr 28, 2015	40.83	40.95	40.22	40.90
1975	NYSE	BX	Mon, Apr 27, 2015	40.95	41.00	40.66	40.80
1974	NYSE	BX	Fri, Apr 24, 2015	40.38	40.74	40.28	40.63
1973	NYSE	BX	Thu, Apr 23, 2015	40.06	40.65	40.02	40.21
1972	NYSE	BX	Wed, Apr 22, 2015	41.29	41.35	40.72	40.97
1971	NYSE	BX	Tue, Apr 21, 2015	41.20	41.25	40.58	40.93
1970	NYSE	BX	Mon, Apr 20, 2015	41.91	41.94	40.90	41.03
1969	NYSE	BX	Fri, Apr 17, 2015	40.44	41.06	40.16	41.06
1968	NYSE	BX	Thu, Apr 16, 2015	41.40	41.45	40.35	40.37
1967	NYSE	BX	Wed, Apr 15, 2015	39.46	40.38	39.35	40.24
1966	NYSE	BX	Tue, Apr 14, 2015	39.61	39.73	39.15	39.28
1965	NYSE	BX	Mon, Apr 13, 2015	39.59	40.12	39.04	39.39
1964	NYSE	BX	Fri, Apr 10, 2015	38.84	39.44	38.54	39.26
1963	NYSE	BX	Thu, Apr 9, 2015	38.54	38.65	38.20	38.46
1962	NYSE	BX	Wed, Apr 8, 2015	38.21	38.71	38.20	38.47
1961	NYSE	BX	Tue, Apr 7, 2015	37.95	38.58	37.77	38.20
1960	NYSE	BX	Mon, Apr 6, 2015	37.96	38.15	37.58	37.82
1959	NYSE	BX	Thu, Apr 2, 2015	38.26	38.42	38.04	38.04
1958	NYSE	BX	Wed, Apr 1, 2015	38.26	38.54	38.05	38.30
1957	NYSE	BX	Tue, Mar 31, 2015	37.63	38.19	37.54	38.15
1956	NYSE	BX	Mon, Mar 30, 2015	37.51	38.09	37.44	37.68
1955	NYSE	BX	Fri, Mar 27, 2015	36.93	37.30	36.79	37.29
1954	NYSE	BX	Thu, Mar 26, 2015	37.02	37.09	36.58	36.88
1953	NYSE	BX	Wed, Mar 25, 2015	37.69	37.72	37.18	37.27
1952	NYSE	BX	Tue, Mar 24, 2015	37.64	37.73	37.34	37.57
1951	NYSE	BX	Mon, Mar 23, 2015	37.99	38.21	37.56	37.63
1950	NYSE	BX	Fri, Mar 20, 2015	38.08	38.29	37.85	37.96
1949	NYSE	BX	Thu, Mar 19, 2015	37.99	38.05	37.60	37.96
1948	NYSE	BX	Wed, Mar 18, 2015	37.83	38.19	37.19	37.97
1947	NYSE	BX	Tue, Mar 17, 2015	37.51	37.51	37.14	37.36
1946	NYSE	BX	Mon, Mar 16, 2015	37.47	37.88	37.32	37.59
1945	NYSE	BX	Fri, Mar 13, 2015	37.94	38.02	37.20	37.23
1944	NYSE	BX	Thu, Mar 12, 2015	37.97	38.10	37.56	37.96
1943	NYSE	BX	Wed, Mar 11, 2015	37.34	37.86	37.18	37.71
1942	NYSE	BX	Tue, Mar 10, 2015	37.28	37.61	37.04	37.55
1941	NYSE	BX	Mon, Mar 9, 2015	38.17	38.26	37.44	37.57
1940	NYSE	BX	Fri, Mar 6, 2015	38.50	38.56	37.80	38.02
1939	NYSE	BX	Thu, Mar 5, 2015	38.03	38.87	37.82	38.40
1938	NYSE	BX	Wed, Mar 4, 2015	37.61	38.09	36.79	37.88
1937	NYSE	BX	Tue, Mar 3, 2015	37.40	37.59	37.01	37.13
1936	NYSE	BX	Mon, Mar 2, 2015	36.94	37.48	36.81	37.42
1935	NYSE	BX	Fri, Feb 27, 2015	37.18	37.28	36.71	36.75
1934	NYSE	BX	Thu, Feb 26, 2015	37.25	37.28	36.74	37.18
1933	NYSE	BX	Wed, Feb 25, 2015	37.07	37.20	36.80	37.14
1932	NYSE	BX	Tue, Feb 24, 2015	36.83	37.23	36.79	37.14
1931	NYSE	BX	Mon, Feb 23, 2015	36.87	36.97	36.39	36.74
1930	NYSE	BX	Fri, Feb 20, 2015	36.79	37.03	36.51	36.92
1929	NYSE	BX	Thu, Feb 19, 2015	36.44	36.92	36.40	36.81
1928	NYSE	BX	Wed, Feb 18, 2015	36.64	36.72	36.33	36.51
1927	NYSE	BX	Tue, Feb 17, 2015	36.85	36.97	36.19	36.64
1926	NYSE	BX	Fri, Feb 13, 2015	36.29	36.72	36.27	36.69
1925	NYSE	BX	Thu, Feb 12, 2015	35.90	36.23	35.59	36.21
1924	NYSE	BX	Wed, Feb 11, 2015	36.11	36.20	35.43	35.78
1923	NYSE	BX	Tue, Feb 10, 2015	36.05	36.14	35.52	36.00
1922	NYSE	BX	Mon, Feb 9, 2015	35.29	35.97	34.99	35.60
1921	NYSE	BX	Fri, Feb 6, 2015	35.87	35.99	35.20	35.40
1920	NYSE	BX	Thu, Feb 5, 2015	35.96	35.96	35.49	35.59
1919	NYSE	BX	Wed, Feb 4, 2015	37.08	37.23	36.43	36.50
1918	NYSE	BX	Tue, Feb 3, 2015	36.92	37.19	36.60	37.14
1917	NYSE	BX	Mon, Feb 2, 2015	37.16	37.20	36.47	36.56
1916	NYSE	BX	Fri, Jan 30, 2015	36.33	36.97	36.19	36.63
1915	NYSE	BX	Thu, Jan 29, 2015	36.02	36.35	34.95	36.16
1914	NYSE	BX	Wed, Jan 28, 2015	36.08	36.47	35.73	36.04
1913	NYSE	BX	Tue, Jan 27, 2015	35.37	36.18	35.18	35.89
1912	NYSE	BX	Mon, Jan 26, 2015	35.42	35.79	35.27	35.76
1911	NYSE	BX	Fri, Jan 23, 2015	35.07	35.55	34.74	35.38
1910	NYSE	BX	Thu, Jan 22, 2015	34.29	35.31	34.09	35.03
1909	NYSE	BX	Wed, Jan 21, 2015	33.31	34.34	33.24	34.04
1908	NYSE	BX	Tue, Jan 20, 2015	33.11	33.36	32.45	33.31
1907	NYSE	BX	Fri, Jan 16, 2015	32.65	33.08	32.33	33.03
1906	NYSE	BX	Thu, Jan 15, 2015	33.50	33.52	32.77	32.84
1905	NYSE	BX	Wed, Jan 14, 2015	33.06	33.42	32.74	33.31
1904	NYSE	BX	Tue, Jan 13, 2015	34.06	34.32	33.13	33.43
1903	NYSE	BX	Mon, Jan 12, 2015	33.65	33.89	33.11	33.70
1902	NYSE	BX	Fri, Jan 9, 2015	33.17	33.63	32.80	33.56
1901	NYSE	BX	Thu, Jan 8, 2015	33.16	33.27	32.97	33.07
1900	NYSE	BX	Wed, Jan 7, 2015	32.67	33.01	32.37	32.82
1899	NYSE	BX	Tue, Jan 6, 2015	33.07	33.11	31.75	32.36
1898	NYSE	BX	Mon, Jan 5, 2015	33.24	33.41	32.52	32.99
1897	NYSE	BX	Fri, Jan 2, 2015	33.34	33.62	33.08	33.48
1896	NYSE	BX	Wed, Dec 31, 2014	33.35	33.45	33.12	33.19
1895	NYSE	BX	Tue, Dec 30, 2014	33.18	33.42	32.96	33.31
1894	NYSE	BX	Mon, Dec 29, 2014	33.23	33.39	33.20	33.25
1893	NYSE	BX	Fri, Dec 26, 2014	33.48	33.59	33.24	33.28
1892	NYSE	BX	Wed, Dec 24, 2014	33.32	33.44	33.11	33.37
1891	NYSE	BX	Tue, Dec 23, 2014	33.29	33.50	33.06	33.32
1890	NYSE	BX	Mon, Dec 22, 2014	33.71	33.92	33.02	33.16
1889	NYSE	BX	Fri, Dec 19, 2014	33.73	34.04	33.55	33.69
1888	NYSE	BX	Thu, Dec 18, 2014	33.60	33.66	33.08	33.66
1887	NYSE	BX	Wed, Dec 17, 2014	32.18	33.53	32.04	33.21
1886	NYSE	BX	Tue, Dec 16, 2014	31.77	32.55	31.52	32.08
1885	NYSE	BX	Mon, Dec 15, 2014	32.51	32.62	31.60	32.00
1884	NYSE	BX	Fri, Dec 12, 2014	32.93	32.95	31.96	32.29
1883	NYSE	BX	Thu, Dec 11, 2014	33.36	33.60	33.16	33.21
1882	NYSE	BX	Wed, Dec 10, 2014	33.25	33.51	32.92	33.39
1881	NYSE	BX	Tue, Dec 9, 2014	32.89	33.36	32.63	33.25
1880	NYSE	BX	Mon, Dec 8, 2014	33.32	33.45	33.02	33.30
1879	NYSE	BX	Fri, Dec 5, 2014	32.99	33.49	32.99	33.30
1878	NYSE	BX	Thu, Dec 4, 2014	32.53	33.29	32.47	32.88
1877	NYSE	BX	Wed, Dec 3, 2014	32.55	32.71	32.39	32.52
1876	NYSE	BX	Tue, Dec 2, 2014	32.47	32.87	32.36	32.39
1875	NYSE	BX	Mon, Dec 1, 2014	32.67	32.76	31.93	32.23
1874	NYSE	BX	Fri, Nov 28, 2014	32.87	33.05	32.50	32.88
1873	NYSE	BX	Wed, Nov 26, 2014	32.74	33.09	32.60	32.87
1872	NYSE	BX	Tue, Nov 25, 2014	32.67	32.79	32.45	32.75
1871	NYSE	BX	Mon, Nov 24, 2014	32.68	32.77	32.47	32.68
1870	NYSE	BX	Fri, Nov 21, 2014	32.62	32.72	32.32	32.49
1869	NYSE	BX	Thu, Nov 20, 2014	31.96	32.54	31.87	32.24
1868	NYSE	BX	Wed, Nov 19, 2014	31.99	32.34	31.87	32.05
1867	NYSE	BX	Tue, Nov 18, 2014	31.64	32.33	31.54	31.99
1866	NYSE	BX	Mon, Nov 17, 2014	31.17	31.43	30.86	31.41
1865	NYSE	BX	Fri, Nov 14, 2014	31.27	31.47	31.01	31.26
1864	NYSE	BX	Thu, Nov 13, 2014	31.31	31.65	31.26	31.44
1863	NYSE	BX	Wed, Nov 12, 2014	30.84	31.57	30.81	31.30
1862	NYSE	BX	Tue, Nov 11, 2014	31.18	31.29	30.72	31.02
1861	NYSE	BX	Mon, Nov 10, 2014	30.70	31.77	30.62	31.10
1860	NYSE	BX	Fri, Nov 7, 2014	29.73	30.58	29.63	30.55
1859	NYSE	BX	Thu, Nov 6, 2014	29.68	29.94	29.53	29.73
1858	NYSE	BX	Wed, Nov 5, 2014	30.07	30.15	29.61	29.73
1857	NYSE	BX	Tue, Nov 4, 2014	29.78	30.34	29.52	29.77
1856	NYSE	BX	Mon, Nov 3, 2014	29.57	30.02	29.33	29.73
1855	NYSE	BX	Fri, Oct 31, 2014	29.59	30.04	29.21	29.55
1854	NYSE	BX	Thu, Oct 30, 2014	29.93	30.01	28.48	29.20
1853	NYSE	BX	Wed, Oct 29, 2014	29.89	30.29	29.14	29.43
1852	NYSE	BX	Tue, Oct 28, 2014	29.89	30.02	29.61	29.97
1851	NYSE	BX	Mon, Oct 27, 2014	29.85	29.87	29.16	29.81
1850	NYSE	BX	Fri, Oct 24, 2014	29.42	30.15	29.36	30.08
1849	NYSE	BX	Thu, Oct 23, 2014	30.08	30.31	29.21	29.32
1848	NYSE	BX	Wed, Oct 22, 2014	30.31	30.80	30.09	30.24
1847	NYSE	BX	Tue, Oct 21, 2014	29.26	30.40	29.10	30.14
1846	NYSE	BX	Mon, Oct 20, 2014	28.82	29.28	28.74	28.85
1845	NYSE	BX	Fri, Oct 17, 2014	28.85	29.35	28.49	28.74
1844	NYSE	BX	Thu, Oct 16, 2014	26.64	28.65	26.06	28.34
1843	NYSE	BX	Wed, Oct 15, 2014	28.49	28.59	26.68	28.51
1842	NYSE	BX	Tue, Oct 14, 2014	28.79	29.12	28.07	28.89
1841	NYSE	BX	Mon, Oct 13, 2014	29.17	29.51	28.67	28.76
1840	NYSE	BX	Fri, Oct 10, 2014	29.38	29.77	28.84	29.04
1839	NYSE	BX	Thu, Oct 9, 2014	29.78	29.78	28.81	29.21
1838	NYSE	BX	Wed, Oct 8, 2014	29.86	30.04	28.98	29.82
1837	NYSE	BX	Tue, Oct 7, 2014	30.34	30.55	29.90	29.91
1836	NYSE	BX	Mon, Oct 6, 2014	30.81	30.82	30.21	30.52
1835	NYSE	BX	Fri, Oct 3, 2014	30.17	30.71	30.08	30.61
1834	NYSE	BX	Thu, Oct 2, 2014	30.09	30.09	28.58	29.94
1833	NYSE	BX	Wed, Oct 1, 2014	30.79	30.81	29.90	30.09
1832	NYSE	BX	Tue, Sep 30, 2014	31.17	31.31	30.70	30.88
1831	NYSE	BX	Mon, Sep 29, 2014	31.11	31.38	30.65	31.23
1830	NYSE	BX	Fri, Sep 26, 2014	31.02	31.56	31.02	31.39
1829	NYSE	BX	Thu, Sep 25, 2014	31.04	31.15	30.53	31.02
1828	NYSE	BX	Wed, Sep 24, 2014	31.33	31.33	30.13	31.05
1827	NYSE	BX	Tue, Sep 23, 2014	31.84	31.87	31.25	31.34
1826	NYSE	BX	Mon, Sep 22, 2014	32.37	32.54	31.66	31.94
1825	NYSE	BX	Fri, Sep 19, 2014	32.73	32.77	32.25	32.54
1824	NYSE	BX	Thu, Sep 18, 2014	32.36	32.67	32.11	32.52
1823	NYSE	BX	Wed, Sep 17, 2014	31.94	32.34	31.76	32.11
1822	NYSE	BX	Tue, Sep 16, 2014	31.40	32.23	31.15	31.88
1821	NYSE	BX	Mon, Sep 15, 2014	31.70	31.76	31.41	31.55
1820	NYSE	BX	Fri, Sep 12, 2014	31.93	32.04	31.58	31.76
1819	NYSE	BX	Thu, Sep 11, 2014	31.82	31.99	31.64	31.95
1818	NYSE	BX	Wed, Sep 10, 2014	31.88	32.04	31.63	31.89
1817	NYSE	BX	Tue, Sep 9, 2014	32.16	32.16	31.88	31.88
1816	NYSE	BX	Mon, Sep 8, 2014	32.40	32.54	31.98	32.13
1815	NYSE	BX	Fri, Sep 5, 2014	32.25	32.50	32.04	32.45
1814	NYSE	BX	Thu, Sep 4, 2014	32.77	32.77	32.07	32.29
1813	NYSE	BX	Wed, Sep 3, 2014	32.91	33.11	32.54	32.76
1812	NYSE	BX	Tue, Sep 2, 2014	33.01	33.23	32.82	32.84
1811	NYSE	BX	Fri, Aug 29, 2014	32.77	32.98	32.71	32.89
1810	NYSE	BX	Thu, Aug 28, 2014	32.40	32.91	32.23	32.71
1809	NYSE	BX	Wed, Aug 27, 2014	32.60	32.62	32.03	32.42
1808	NYSE	BX	Tue, Aug 26, 2014	32.42	32.71	32.39	32.47
1807	NYSE	BX	Mon, Aug 25, 2014	31.93	32.40	31.80	32.36
1806	NYSE	BX	Fri, Aug 22, 2014	32.13	32.17	31.51	31.81
1805	NYSE	BX	Thu, Aug 21, 2014	32.31	32.37	32.12	32.13
1804	NYSE	BX	Wed, Aug 20, 2014	32.22	32.47	32.05	32.26
1803	NYSE	BX	Tue, Aug 19, 2014	32.44	32.68	32.28	32.37
1802	NYSE	BX	Mon, Aug 18, 2014	32.72	32.96	32.35	32.41
1801	NYSE	BX	Fri, Aug 15, 2014	32.95	33.08	32.18	32.58
1800	NYSE	BX	Thu, Aug 14, 2014	32.84	32.95	32.74	32.90
1799	NYSE	BX	Wed, Aug 13, 2014	32.75	32.97	32.24	32.79
1798	NYSE	BX	Tue, Aug 12, 2014	33.29	33.31	32.41	32.59
1797	NYSE	BX	Mon, Aug 11, 2014	32.82	33.26	32.73	33.07
1796	NYSE	BX	Fri, Aug 8, 2014	32.07	32.41	31.72	32.36
1795	NYSE	BX	Thu, Aug 7, 2014	32.23	32.38	31.81	32.01
1794	NYSE	BX	Wed, Aug 6, 2014	31.65	32.24	31.52	32.00
1793	NYSE	BX	Tue, Aug 5, 2014	32.19	32.44	31.59	31.84
1792	NYSE	BX	Mon, Aug 4, 2014	32.15	32.37	31.80	32.19
1791	NYSE	BX	Fri, Aug 1, 2014	32.06	32.56	31.54	31.81
1790	NYSE	BX	Thu, Jul 31, 2014	32.97	33.04	31.94	32.06
1789	NYSE	BX	Wed, Jul 30, 2014	33.83	33.94	32.99	33.38
1788	NYSE	BX	Tue, Jul 29, 2014	33.91	33.91	33.21	33.54
1787	NYSE	BX	Mon, Jul 28, 2014	33.82	33.95	32.91	33.69
1786	NYSE	BX	Fri, Jul 25, 2014	34.21	34.33	33.66	33.82
1785	NYSE	BX	Thu, Jul 24, 2014	34.82	34.82	34.15	34.35
1784	NYSE	BX	Wed, Jul 23, 2014	34.90	35.40	34.85	35.34
1783	NYSE	BX	Tue, Jul 22, 2014	35.12	35.21	34.82	34.90
1782	NYSE	BX	Mon, Jul 21, 2014	35.04	35.10	34.46	34.95
1781	NYSE	BX	Fri, Jul 18, 2014	34.13	35.02	33.86	35.02
1780	NYSE	BX	Thu, Jul 17, 2014	33.95	34.35	33.37	33.49
1779	NYSE	BX	Wed, Jul 16, 2014	33.00	33.44	32.83	33.34
1778	NYSE	BX	Tue, Jul 15, 2014	32.34	32.87	32.34	32.77
1777	NYSE	BX	Mon, Jul 14, 2014	31.88	32.27	31.86	32.18
1776	NYSE	BX	Fri, Jul 11, 2014	31.67	31.74	31.32	31.66
1775	NYSE	BX	Thu, Jul 10, 2014	31.84	31.94	30.80	31.65
1774	NYSE	BX	Wed, Jul 9, 2014	32.24	32.37	31.88	32.23
1773	NYSE	BX	Tue, Jul 8, 2014	32.62	32.62	32.03	32.11
1772	NYSE	BX	Mon, Jul 7, 2014	33.07	33.10	32.53	32.65
1771	NYSE	BX	Thu, Jul 3, 2014	33.40	33.43	32.75	33.15
1770	NYSE	BX	Wed, Jul 2, 2014	33.00	33.59	32.88	33.20
1769	NYSE	BX	Tue, Jul 1, 2014	32.98	33.36	32.85	32.94
1768	NYSE	BX	Mon, Jun 30, 2014	32.83	32.90	32.58	32.81
1767	NYSE	BX	Fri, Jun 27, 2014	32.48	32.88	32.45	32.83
1766	NYSE	BX	Thu, Jun 26, 2014	32.09	32.58	32.03	32.55
1765	NYSE	BX	Wed, Jun 25, 2014	32.03	32.35	31.89	32.06
1764	NYSE	BX	Tue, Jun 24, 2014	32.70	32.88	31.94	32.05
1763	NYSE	BX	Mon, Jun 23, 2014	32.76	33.00	32.42	32.67
1762	NYSE	BX	Fri, Jun 20, 2014	33.06	33.19	32.67	32.76
1761	NYSE	BX	Thu, Jun 19, 2014	33.11	33.30	32.87	32.98
1760	NYSE	BX	Wed, Jun 18, 2014	32.62	33.05	32.20	32.96
1759	NYSE	BX	Tue, Jun 17, 2014	32.37	32.64	32.15	32.60
1758	NYSE	BX	Mon, Jun 16, 2014	32.65	32.65	32.06	32.37
1757	NYSE	BX	Fri, Jun 13, 2014	32.86	33.06	32.25	32.65
1756	NYSE	BX	Thu, Jun 12, 2014	33.36	33.44	32.52	32.90
1755	NYSE	BX	Wed, Jun 11, 2014	32.82	33.34	32.72	33.30
1754	NYSE	BX	Tue, Jun 10, 2014	32.77	33.05	32.29	33.00
1753	NYSE	BX	Mon, Jun 9, 2014	33.16	33.28	32.75	32.87
1752	NYSE	BX	Fri, Jun 6, 2014	32.18	33.15	31.90	33.14
1751	NYSE	BX	Thu, Jun 5, 2014	31.42	32.18	31.38	32.09
1750	NYSE	BX	Wed, Jun 4, 2014	30.83	31.39	30.55	31.36
1749	NYSE	BX	Tue, Jun 3, 2014	30.61	30.66	30.36	30.63
1748	NYSE	BX	Mon, Jun 2, 2014	30.67	30.95	30.42	30.62
1747	NYSE	BX	Fri, May 30, 2014	30.60	30.60	30.04	30.49
1746	NYSE	BX	Thu, May 29, 2014	30.44	30.78	30.33	30.66
1745	NYSE	BX	Wed, May 28, 2014	30.37	30.61	30.28	30.37
1744	NYSE	BX	Tue, May 27, 2014	31.02	31.07	30.25	30.36
1743	NYSE	BX	Fri, May 23, 2014	30.69	30.85	30.54	30.59
1742	NYSE	BX	Thu, May 22, 2014	30.48	30.90	30.35	30.67
1741	NYSE	BX	Wed, May 21, 2014	29.69	30.50	29.69	30.41
1740	NYSE	BX	Tue, May 20, 2014	29.36	29.81	29.18	29.44
1739	NYSE	BX	Mon, May 19, 2014	28.65	29.23	28.52	29.21
1738	NYSE	BX	Fri, May 16, 2014	28.38	28.75	28.25	28.65
1737	NYSE	BX	Thu, May 15, 2014	28.89	28.92	28.04	28.52
1736	NYSE	BX	Wed, May 14, 2014	28.93	29.24	28.55	29.05
1735	NYSE	BX	Tue, May 13, 2014	28.72	29.24	28.72	28.89
1734	NYSE	BX	Mon, May 12, 2014	28.06	28.74	28.06	28.67
1733	NYSE	BX	Fri, May 9, 2014	27.87	28.27	27.79	27.98
1732	NYSE	BX	Thu, May 8, 2014	27.84	28.74	27.78	28.31
1731	NYSE	BX	Wed, May 7, 2014	28.61	28.76	27.04	28.06
1730	NYSE	BX	Tue, May 6, 2014	28.89	29.00	28.48	28.52
1729	NYSE	BX	Mon, May 5, 2014	28.88	29.14	28.70	28.92
1728	NYSE	BX	Fri, May 2, 2014	28.74	29.13	28.59	29.01
1727	NYSE	BX	Thu, May 1, 2014	29.15	29.33	28.78	28.86
1726	NYSE	BX	Wed, Apr 30, 2014	29.45	29.45	28.57	28.97
1725	NYSE	BX	Tue, Apr 29, 2014	29.43	29.95	29.20	29.42
1724	NYSE	BX	Mon, Apr 28, 2014	30.43	30.77	29.35	29.40
1723	NYSE	BX	Fri, Apr 25, 2014	31.05	31.08	30.25	30.43
1722	NYSE	BX	Thu, Apr 24, 2014	32.43	32.46	31.10	31.33
1721	NYSE	BX	Wed, Apr 23, 2014	32.33	32.53	31.85	31.89
1720	NYSE	BX	Tue, Apr 22, 2014	31.19	32.56	30.92	32.35
1719	NYSE	BX	Mon, Apr 21, 2014	31.08	31.28	30.77	31.13
1718	NYSE	BX	Thu, Apr 17, 2014	31.36	31.41	30.63	30.75
1717	NYSE	BX	Wed, Apr 16, 2014	29.96	30.45	29.64	30.35
1716	NYSE	BX	Tue, Apr 15, 2014	29.10	30.02	29.00	29.63
1715	NYSE	BX	Mon, Apr 14, 2014	29.67	30.12	28.74	29.21
1714	NYSE	BX	Fri, Apr 11, 2014	29.11	29.58	28.11	29.57
1713	NYSE	BX	Thu, Apr 10, 2014	30.83	30.89	29.45	29.47
1712	NYSE	BX	Wed, Apr 9, 2014	30.44	30.80	30.03	30.68
1711	NYSE	BX	Tue, Apr 8, 2014	30.61	30.73	29.20	29.84
1710	NYSE	BX	Mon, Apr 7, 2014	32.04	32.09	30.28	30.58
1709	NYSE	BX	Fri, Apr 4, 2014	33.45	33.83	31.95	32.18
1708	NYSE	BX	Thu, Apr 3, 2014	33.12	33.26	32.47	32.92
1707	NYSE	BX	Wed, Apr 2, 2014	33.19	33.28	32.53	32.71
1706	NYSE	BX	Tue, Apr 1, 2014	32.73	33.36	32.72	33.04
1705	NYSE	BX	Mon, Mar 31, 2014	32.80	32.92	32.37	32.62
1704	NYSE	BX	Fri, Mar 28, 2014	31.97	32.65	31.81	32.41
1703	NYSE	BX	Thu, Mar 27, 2014	31.36	31.85	31.13	31.79
1702	NYSE	BX	Wed, Mar 26, 2014	32.43	32.62	30.61	31.31
1701	NYSE	BX	Tue, Mar 25, 2014	32.75	32.88	31.81	32.26
1700	NYSE	BX	Mon, Mar 24, 2014	33.43	33.52	32.08	32.49
1699	NYSE	BX	Fri, Mar 21, 2014	33.28	33.57	32.94	33.28
1698	NYSE	BX	Thu, Mar 20, 2014	33.06	33.30	32.54	33.16
1697	NYSE	BX	Wed, Mar 19, 2014	33.55	33.94	32.92	33.13
1696	NYSE	BX	Tue, Mar 18, 2014	33.00	33.73	32.87	33.54
1695	NYSE	BX	Mon, Mar 17, 2014	32.68	33.11	32.60	32.84
1694	NYSE	BX	Fri, Mar 14, 2014	32.64	33.16	31.83	32.32
1693	NYSE	BX	Thu, Mar 13, 2014	33.71	33.88	32.34	32.78
1692	NYSE	BX	Wed, Mar 12, 2014	33.43	33.68	32.53	33.62
1691	NYSE	BX	Tue, Mar 11, 2014	34.58	34.72	33.67	33.79
1690	NYSE	BX	Mon, Mar 10, 2014	34.16	34.63	33.98	34.51
1689	NYSE	BX	Fri, Mar 7, 2014	34.01	34.33	33.74	34.11
1688	NYSE	BX	Thu, Mar 6, 2014	34.05	34.50	33.56	33.79
1687	NYSE	BX	Wed, Mar 5, 2014	32.87	33.77	32.85	33.74
1686	NYSE	BX	Tue, Mar 4, 2014	32.52	33.11	32.50	33.02
1685	NYSE	BX	Mon, Mar 3, 2014	32.52	32.64	31.82	32.06
1684	NYSE	BX	Fri, Feb 28, 2014	32.72	33.17	32.35	32.72
1683	NYSE	BX	Thu, Feb 27, 2014	32.04	32.55	31.92	32.34
1682	NYSE	BX	Wed, Feb 26, 2014	32.36	32.66	31.89	32.05
1681	NYSE	BX	Tue, Feb 25, 2014	32.53	32.67	32.05	32.31
1680	NYSE	BX	Mon, Feb 24, 2014	31.82	32.42	31.63	32.25
1679	NYSE	BX	Fri, Feb 21, 2014	31.51	31.67	31.17	31.45
1678	NYSE	BX	Thu, Feb 20, 2014	30.83	31.29	30.80	31.10
1677	NYSE	BX	Wed, Feb 19, 2014	30.88	31.09	30.73	30.78
1676	NYSE	BX	Tue, Feb 18, 2014	30.98	31.18	30.66	30.88
1675	NYSE	BX	Fri, Feb 14, 2014	31.20	31.21	30.41	30.61
1674	NYSE	BX	Thu, Feb 13, 2014	30.81	31.08	30.41	31.01
1673	NYSE	BX	Wed, Feb 12, 2014	31.14	31.34	30.69	30.81
1672	NYSE	BX	Tue, Feb 11, 2014	31.30	31.30	30.73	31.05
1671	NYSE	BX	Mon, Feb 10, 2014	31.08	31.18	30.81	30.95
1670	NYSE	BX	Fri, Feb 7, 2014	30.84	31.12	30.23	30.75
1669	NYSE	BX	Thu, Feb 6, 2014	30.84	30.96	30.48	30.67
1668	NYSE	BX	Wed, Feb 5, 2014	31.33	31.51	30.44	31.15
1667	NYSE	BX	Tue, Feb 4, 2014	30.91	31.48	30.62	31.32
1666	NYSE	BX	Mon, Feb 3, 2014	32.62	32.70	29.94	30.57
1665	NYSE	BX	Fri, Jan 31, 2014	31.48	32.31	31.19	32.13
1664	NYSE	BX	Thu, Jan 30, 2014	32.91	33.35	31.66	32.33
1663	NYSE	BX	Wed, Jan 29, 2014	30.20	30.86	29.95	30.34
1662	NYSE	BX	Tue, Jan 28, 2014	30.11	30.69	29.96	30.52
1661	NYSE	BX	Mon, Jan 27, 2014	30.59	30.95	28.95	29.94
1660	NYSE	BX	Fri, Jan 24, 2014	30.81	30.81	29.26	30.54
1659	NYSE	BX	Thu, Jan 23, 2014	32.49	32.51	30.97	31.21
1658	NYSE	BX	Wed, Jan 22, 2014	32.38	32.71	32.30	32.56
1657	NYSE	BX	Tue, Jan 21, 2014	32.32	32.78	32.10	32.30
1656	NYSE	BX	Fri, Jan 17, 2014	31.88	32.34	31.77	32.07
1655	NYSE	BX	Thu, Jan 16, 2014	31.75	31.87	31.39	31.87
1654	NYSE	BX	Wed, Jan 15, 2014	31.47	31.88	31.36	31.74
1653	NYSE	BX	Tue, Jan 14, 2014	31.59	31.78	31.26	31.46
1652	NYSE	BX	Mon, Jan 13, 2014	31.79	32.21	31.30	31.48
1651	NYSE	BX	Fri, Jan 10, 2014	31.57	31.92	31.46	31.67
1650	NYSE	BX	Thu, Jan 9, 2014	30.90	31.39	30.72	31.33
1649	NYSE	BX	Wed, Jan 8, 2014	31.12	31.29	30.75	30.92
1648	NYSE	BX	Tue, Jan 7, 2014	31.16	31.25	30.58	31.15
1647	NYSE	BX	Mon, Jan 6, 2014	31.67	32.06	30.82	30.88
1646	NYSE	BX	Fri, Jan 3, 2014	30.96	31.62	30.88	31.44
1645	NYSE	BX	Thu, Jan 2, 2014	30.90	31.38	30.47	30.69
1644	NYSE	BX	Tue, Dec 31, 2013	30.70	31.33	30.70	30.90
1643	NYSE	BX	Mon, Dec 30, 2013	30.90	31.33	30.70	30.70
1642	NYSE	BX	Fri, Dec 27, 2013	30.74	30.97	30.63	30.76
1641	NYSE	BX	Thu, Dec 26, 2013	30.66	30.86	30.52	30.63
1640	NYSE	BX	Tue, Dec 24, 2013	30.33	30.68	30.23	30.42
1639	NYSE	BX	Mon, Dec 23, 2013	29.89	30.44	29.74	30.28
1638	NYSE	BX	Fri, Dec 20, 2013	29.64	29.80	29.33	29.67
1637	NYSE	BX	Thu, Dec 19, 2013	29.79	29.91	29.37	29.56
1636	NYSE	BX	Wed, Dec 18, 2013	29.38	29.89	29.29	29.75
1635	NYSE	BX	Tue, Dec 17, 2013	28.70	29.35	28.35	29.25
1634	NYSE	BX	Mon, Dec 16, 2013	28.70	28.95	28.58	28.69
1633	NYSE	BX	Fri, Dec 13, 2013	28.51	28.68	28.35	28.49
1632	NYSE	BX	Thu, Dec 12, 2013	28.59	28.64	28.18	28.42
1631	NYSE	BX	Wed, Dec 11, 2013	28.84	29.13	28.27	28.60
1630	NYSE	BX	Tue, Dec 10, 2013	28.15	28.71	27.96	28.66
1629	NYSE	BX	Mon, Dec 9, 2013	27.82	28.30	27.64	27.97
1628	NYSE	BX	Fri, Dec 6, 2013	27.67	28.13	27.57	27.70
1627	NYSE	BX	Thu, Dec 5, 2013	27.57	27.63	27.12	27.22
1626	NYSE	BX	Wed, Dec 4, 2013	27.81	27.97	27.50	27.64
1625	NYSE	BX	Tue, Dec 3, 2013	28.60	28.64	27.96	27.99
1624	NYSE	BX	Mon, Dec 2, 2013	28.25	28.92	28.16	28.55
1623	NYSE	BX	Fri, Nov 29, 2013	28.12	28.17	27.77	28.04
1622	NYSE	BX	Wed, Nov 27, 2013	27.69	28.01	27.57	27.89
1621	NYSE	BX	Tue, Nov 26, 2013	27.61	27.95	27.49	27.61
1620	NYSE	BX	Mon, Nov 25, 2013	26.95	27.53	26.91	27.51
1619	NYSE	BX	Fri, Nov 22, 2013	26.64	26.74	26.14	26.74
1618	NYSE	BX	Thu, Nov 21, 2013	25.90	26.40	25.66	26.23
1617	NYSE	BX	Wed, Nov 20, 2013	26.10	26.21	25.65	25.79
1616	NYSE	BX	Tue, Nov 19, 2013	26.82	26.92	25.93	25.97
1615	NYSE	BX	Mon, Nov 18, 2013	27.05	27.28	26.74	26.82
1614	NYSE	BX	Fri, Nov 15, 2013	27.07	27.35	26.91	27.04
1613	NYSE	BX	Thu, Nov 14, 2013	26.64	27.06	26.44	27.05
1612	NYSE	BX	Wed, Nov 13, 2013	25.12	26.69	25.12	26.46
1611	NYSE	BX	Tue, Nov 12, 2013	26.00	26.09	25.13	25.30
1610	NYSE	BX	Mon, Nov 11, 2013	25.42	26.36	25.12	26.12
1609	NYSE	BX	Fri, Nov 8, 2013	25.52	25.91	25.12	25.42
1608	NYSE	BX	Thu, Nov 7, 2013	26.98	27.11	25.49	25.62
1607	NYSE	BX	Wed, Nov 6, 2013	26.98	27.11	26.51	26.93
1606	NYSE	BX	Tue, Nov 5, 2013	26.92	27.01	26.45	26.80
1605	NYSE	BX	Mon, Nov 4, 2013	26.78	27.19	26.73	26.93
1604	NYSE	BX	Fri, Nov 1, 2013	25.87	26.50	25.80	26.48
1603	NYSE	BX	Thu, Oct 31, 2013	25.70	26.08	25.45	25.78
1602	NYSE	BX	Wed, Oct 30, 2013	26.82	27.03	25.72	25.77
1601	NYSE	BX	Tue, Oct 29, 2013	25.96	26.93	25.92	26.91
1600	NYSE	BX	Mon, Oct 28, 2013	26.16	26.18	25.59	25.97
1599	NYSE	BX	Fri, Oct 25, 2013	26.43	26.71	26.03	26.20
1598	NYSE	BX	Thu, Oct 24, 2013	27.08	27.10	26.33	26.45
1597	NYSE	BX	Wed, Oct 23, 2013	27.85	27.87	27.06	27.09
1596	NYSE	BX	Tue, Oct 22, 2013	27.35	28.19	27.22	27.99
1595	NYSE	BX	Mon, Oct 21, 2013	27.29	27.42	26.99	27.31
1594	NYSE	BX	Fri, Oct 18, 2013	26.78	27.37	26.61	27.29
1593	NYSE	BX	Thu, Oct 17, 2013	26.34	26.86	26.15	26.73
1592	NYSE	BX	Wed, Oct 16, 2013	26.49	26.82	26.13	26.51
1591	NYSE	BX	Tue, Oct 15, 2013	26.24	26.52	26.16	26.38
1590	NYSE	BX	Mon, Oct 14, 2013	25.70	26.29	25.12	26.24
1589	NYSE	BX	Fri, Oct 11, 2013	25.39	26.08	25.33	26.07
1588	NYSE	BX	Thu, Oct 10, 2013	24.62	25.43	24.62	25.43
1587	NYSE	BX	Wed, Oct 9, 2013	24.77	24.92	24.08	24.30
1586	NYSE	BX	Tue, Oct 8, 2013	25.78	26.09	24.88	24.98
1585	NYSE	BX	Mon, Oct 7, 2013	25.46	25.82	25.39	25.81
1584	NYSE	BX	Fri, Oct 4, 2013	25.08	25.96	24.99	25.85
1583	NYSE	BX	Thu, Oct 3, 2013	24.94	25.09	24.71	25.08
1582	NYSE	BX	Wed, Oct 2, 2013	24.38	24.90	24.26	24.87
1581	NYSE	BX	Tue, Oct 1, 2013	24.53	24.60	24.33	24.51
1580	NYSE	BX	Mon, Sep 30, 2013	24.08	24.48	24.04	24.42
1579	NYSE	BX	Fri, Sep 27, 2013	24.53	24.62	24.31	24.53
1578	NYSE	BX	Thu, Sep 26, 2013	24.53	24.67	24.43	24.53
1577	NYSE	BX	Wed, Sep 25, 2013	24.26	25.12	23.95	24.48
1576	NYSE	BX	Tue, Sep 24, 2013	23.70	24.39	23.66	24.22
1575	NYSE	BX	Mon, Sep 23, 2013	23.79	23.84	23.39	23.66
1574	NYSE	BX	Fri, Sep 20, 2013	24.04	24.15	23.67	23.79
1573	NYSE	BX	Thu, Sep 19, 2013	24.25	24.53	24.04	24.04
1572	NYSE	BX	Wed, Sep 18, 2013	23.25	24.17	23.20	24.04
1571	NYSE	BX	Tue, Sep 17, 2013	23.25	23.34	23.15	23.25
1570	NYSE	BX	Mon, Sep 16, 2013	23.01	23.33	22.79	23.25
1569	NYSE	BX	Fri, Sep 13, 2013	22.36	22.56	22.33	22.40
1568	NYSE	BX	Thu, Sep 12, 2013	22.52	22.55	22.31	22.33
1567	NYSE	BX	Wed, Sep 11, 2013	22.43	22.51	22.29	22.42
1566	NYSE	BX	Tue, Sep 10, 2013	22.09	22.36	22.00	22.35
1565	NYSE	BX	Mon, Sep 9, 2013	21.93	22.04	21.74	22.00
1564	NYSE	BX	Fri, Sep 6, 2013	21.67	21.96	21.54	21.86
1563	NYSE	BX	Thu, Sep 5, 2013	21.75	21.90	21.51	21.57
1562	NYSE	BX	Wed, Sep 4, 2013	21.68	21.88	21.60	21.76
1561	NYSE	BX	Tue, Sep 3, 2013	21.69	21.84	21.49	21.72
1560	NYSE	BX	Fri, Aug 30, 2013	21.64	21.73	21.26	21.43
1559	NYSE	BX	Thu, Aug 29, 2013	21.31	21.74	21.28	21.63
1558	NYSE	BX	Wed, Aug 28, 2013	20.95	21.40	20.90	21.24
1557	NYSE	BX	Tue, Aug 27, 2013	21.07	21.35	20.90	20.99
1556	NYSE	BX	Mon, Aug 26, 2013	21.68	21.76	21.32	21.34
1555	NYSE	BX	Fri, Aug 23, 2013	21.37	21.63	21.34	21.63
1554	NYSE	BX	Thu, Aug 22, 2013	21.34	21.42	20.99	21.27
1553	NYSE	BX	Wed, Aug 21, 2013	21.32	21.40	20.98	21.20
1552	NYSE	BX	Tue, Aug 20, 2013	21.06	21.42	20.96	21.36
1551	NYSE	BX	Mon, Aug 19, 2013	21.34	21.43	21.01	21.06
1550	NYSE	BX	Fri, Aug 16, 2013	21.32	21.38	21.07	21.33
1549	NYSE	BX	Thu, Aug 15, 2013	21.78	21.91	21.14	21.26
1548	NYSE	BX	Wed, Aug 14, 2013	22.52	22.55	22.01	22.07
1547	NYSE	BX	Tue, Aug 13, 2013	22.85	23.01	22.30	22.50
1546	NYSE	BX	Mon, Aug 12, 2013	22.47	22.58	22.37	22.51
1545	NYSE	BX	Fri, Aug 9, 2013	22.59	22.68	22.46	22.58
1544	NYSE	BX	Thu, Aug 8, 2013	22.56	22.65	22.25	22.54
1543	NYSE	BX	Wed, Aug 7, 2013	22.62	22.67	22.30	22.33
1542	NYSE	BX	Tue, Aug 6, 2013	22.46	22.93	22.27	22.72
1541	NYSE	BX	Mon, Aug 5, 2013	22.66	22.77	22.13	22.43
1540	NYSE	BX	Fri, Aug 2, 2013	22.90	22.91	22.47	22.60
1539	NYSE	BX	Thu, Aug 1, 2013	22.42	22.95	22.39	22.74
1538	NYSE	BX	Wed, Jul 31, 2013	22.20	22.52	22.01	22.12
1537	NYSE	BX	Tue, Jul 30, 2013	22.68	22.71	22.19	22.44
1536	NYSE	BX	Mon, Jul 29, 2013	22.74	22.81	22.52	22.60
1535	NYSE	BX	Fri, Jul 26, 2013	22.99	23.05	22.68	22.92
1534	NYSE	BX	Thu, Jul 25, 2013	22.98	23.10	22.70	23.10
1533	NYSE	BX	Wed, Jul 24, 2013	23.55	23.68	23.05	23.30
1532	NYSE	BX	Tue, Jul 23, 2013	23.84	23.85	23.46	23.54
1531	NYSE	BX	Mon, Jul 22, 2013	23.50	23.83	23.25	23.63
1530	NYSE	BX	Fri, Jul 19, 2013	22.99	23.50	22.53	23.34
1529	NYSE	BX	Thu, Jul 18, 2013	22.15	22.94	22.08	22.93
1528	NYSE	BX	Wed, Jul 17, 2013	21.53	21.72	21.41	21.54
1527	NYSE	BX	Tue, Jul 16, 2013	21.83	22.05	21.34	21.46
1526	NYSE	BX	Mon, Jul 15, 2013	21.62	21.80	21.36	21.77
1525	NYSE	BX	Fri, Jul 12, 2013	21.35	21.57	21.02	21.56
1524	NYSE	BX	Thu, Jul 11, 2013	21.19	21.48	21.09	21.38
1523	NYSE	BX	Wed, Jul 10, 2013	20.58	20.81	20.30	20.77
1522	NYSE	BX	Tue, Jul 9, 2013	20.26	20.55	20.07	20.53
1521	NYSE	BX	Mon, Jul 8, 2013	20.50	20.79	20.05	20.13
1520	NYSE	BX	Fri, Jul 5, 2013	20.31	20.37	19.94	20.36
1519	NYSE	BX	Wed, Jul 3, 2013	20.28	20.29	19.95	20.12
1518	NYSE	BX	Tue, Jul 2, 2013	20.55	20.69	20.19	20.34
1517	NYSE	BX	Mon, Jul 1, 2013	20.81	21.09	20.55	20.59
1516	NYSE	BX	Fri, Jun 28, 2013	20.41	20.70	20.14	20.66
1515	NYSE	BX	Thu, Jun 27, 2013	20.32	20.58	20.11	20.43
1514	NYSE	BX	Wed, Jun 26, 2013	20.29	20.41	20.08	20.10
1513	NYSE	BX	Tue, Jun 25, 2013	19.87	20.33	19.59	19.94
1512	NYSE	BX	Mon, Jun 24, 2013	19.86	19.86	18.79	19.42
1511	NYSE	BX	Fri, Jun 21, 2013	20.31	20.39	19.69	20.10
1510	NYSE	BX	Thu, Jun 20, 2013	20.60	20.68	19.88	19.97
1509	NYSE	BX	Wed, Jun 19, 2013	21.10	21.34	20.85	20.85
1508	NYSE	BX	Tue, Jun 18, 2013	21.06	21.27	20.95	21.18
1507	NYSE	BX	Mon, Jun 17, 2013	20.82	21.38	20.81	21.08
1506	NYSE	BX	Fri, Jun 14, 2013	20.84	21.16	20.38	20.44
1505	NYSE	BX	Thu, Jun 13, 2013	20.35	20.80	20.08	20.74
1504	NYSE	BX	Wed, Jun 12, 2013	20.90	21.01	20.27	20.35
1503	NYSE	BX	Tue, Jun 11, 2013	21.19	21.38	20.59	20.60
1502	NYSE	BX	Mon, Jun 10, 2013	21.39	21.70	21.17	21.55
1501	NYSE	BX	Fri, Jun 7, 2013	20.86	21.52	20.79	21.26
1500	NYSE	BX	Thu, Jun 6, 2013	20.45	20.86	20.42	20.60
1499	NYSE	BX	Wed, Jun 5, 2013	20.64	20.91	19.64	20.50
1498	NYSE	BX	Tue, Jun 4, 2013	21.49	21.77	20.65	20.65
1497	NYSE	BX	Mon, Jun 3, 2013	21.61	21.88	21.25	21.44
1496	NYSE	BX	Fri, May 31, 2013	22.01	22.19	21.44	21.48
1495	NYSE	BX	Thu, May 30, 2013	21.98	22.19	21.58	22.13
1494	NYSE	BX	Wed, May 29, 2013	22.66	22.76	21.58	21.87
1493	NYSE	BX	Tue, May 28, 2013	22.62	22.84	22.32	22.66
1492	NYSE	BX	Fri, May 24, 2013	21.59	22.31	21.58	22.22
1491	NYSE	BX	Thu, May 23, 2013	20.97	21.92	20.71	21.83
1490	NYSE	BX	Wed, May 22, 2013	22.88	23.15	21.21	21.96
1489	NYSE	BX	Tue, May 21, 2013	23.09	23.35	22.84	22.89
1488	NYSE	BX	Mon, May 20, 2013	23.07	23.25	22.81	22.98
1487	NYSE	BX	Fri, May 17, 2013	22.73	23.10	22.66	23.01
1486	NYSE	BX	Thu, May 16, 2013	22.43	22.74	22.28	22.51
1485	NYSE	BX	Wed, May 15, 2013	22.08	22.27	21.84	22.21
1484	NYSE	BX	Tue, May 14, 2013	21.85	22.49	21.78	22.10
1483	NYSE	BX	Mon, May 13, 2013	21.76	21.93	21.69	21.78
1482	NYSE	BX	Fri, May 10, 2013	21.65	21.85	21.37	21.53
1481	NYSE	BX	Thu, May 9, 2013	22.02	22.22	21.56	21.58
1480	NYSE	BX	Wed, May 8, 2013	22.01	22.15	21.77	22.02
1479	NYSE	BX	Tue, May 7, 2013	22.55	22.85	21.78	21.79
1478	NYSE	BX	Mon, May 6, 2013	21.70	22.16	21.62	22.06
1477	NYSE	BX	Fri, May 3, 2013	20.81	21.56	20.77	21.34
1476	NYSE	BX	Thu, May 2, 2013	20.13	20.70	20.00	20.39
1475	NYSE	BX	Wed, May 1, 2013	20.08	20.16	19.87	19.96
1474	NYSE	BX	Tue, Apr 30, 2013	20.07	20.39	20.04	20.16
1473	NYSE	BX	Mon, Apr 29, 2013	20.03	20.26	19.85	20.07
1472	NYSE	BX	Fri, Apr 26, 2013	20.09	20.34	19.85	19.88
1471	NYSE	BX	Thu, Apr 25, 2013	20.03	20.39	19.79	20.21
1470	NYSE	BX	Wed, Apr 24, 2013	19.95	20.32	19.63	20.19
1469	NYSE	BX	Tue, Apr 23, 2013	19.91	20.32	19.82	19.89
1468	NYSE	BX	Mon, Apr 22, 2013	19.76	20.00	19.66	19.78
1467	NYSE	BX	Fri, Apr 19, 2013	20.11	20.11	19.42	19.66
1466	NYSE	BX	Thu, Apr 18, 2013	20.39	20.55	19.14	19.60
1465	NYSE	BX	Wed, Apr 17, 2013	20.20	20.31	19.87	20.04
1464	NYSE	BX	Tue, Apr 16, 2013	20.67	20.85	20.34	20.52
1463	NYSE	BX	Mon, Apr 15, 2013	20.89	20.94	19.59	20.10
1462	NYSE	BX	Fri, Apr 12, 2013	20.70	20.89	20.49	20.82
1461	NYSE	BX	Thu, Apr 11, 2013	20.55	21.05	20.53	20.70
1460	NYSE	BX	Wed, Apr 10, 2013	20.11	20.58	20.03	20.51
1459	NYSE	BX	Tue, Apr 9, 2013	19.78	20.31	19.58	20.00
1458	NYSE	BX	Mon, Apr 8, 2013	19.13	19.92	18.90	19.89
1457	NYSE	BX	Fri, Apr 5, 2013	18.65	19.28	18.40	19.13
1456	NYSE	BX	Thu, Apr 4, 2013	18.68	19.13	18.41	19.05
1455	NYSE	BX	Wed, Apr 3, 2013	19.20	19.33	18.47	18.74
1454	NYSE	BX	Tue, Apr 2, 2013	19.12	19.29	19.04	19.08
1453	NYSE	BX	Mon, Apr 1, 2013	19.47	19.52	18.94	19.01
1452	NYSE	BX	Thu, Mar 28, 2013	19.77	19.81	19.13	19.41
1451	NYSE	BX	Wed, Mar 27, 2013	19.59	19.75	19.30	19.67
1450	NYSE	BX	Tue, Mar 26, 2013	19.43	19.81	19.35	19.62
1449	NYSE	BX	Mon, Mar 25, 2013	19.48	19.57	19.08	19.26
1448	NYSE	BX	Fri, Mar 22, 2013	19.71	19.72	19.21	19.34
1447	NYSE	BX	Thu, Mar 21, 2013	19.92	20.00	19.52	19.52
1446	NYSE	BX	Wed, Mar 20, 2013	19.94	20.06	19.73	19.92
1445	NYSE	BX	Tue, Mar 19, 2013	20.11	20.19	19.56	19.70
1444	NYSE	BX	Mon, Mar 18, 2013	20.25	20.25	19.62	20.00
1443	NYSE	BX	Fri, Mar 15, 2013	20.31	20.69	20.21	20.49
1442	NYSE	BX	Thu, Mar 14, 2013	20.25	20.40	20.06	20.24
1441	NYSE	BX	Wed, Mar 13, 2013	19.74	20.29	19.70	20.05
1440	NYSE	BX	Tue, Mar 12, 2013	19.92	19.92	19.48	19.62
1439	NYSE	BX	Mon, Mar 11, 2013	19.31	19.90	19.19	19.61
1438	NYSE	BX	Fri, Mar 8, 2013	18.84	19.42	18.79	19.26
1437	NYSE	BX	Thu, Mar 7, 2013	18.65	18.77	18.53	18.69
1436	NYSE	BX	Wed, Mar 6, 2013	18.85	18.90	18.45	18.57
1435	NYSE	BX	Tue, Mar 5, 2013	18.53	18.90	18.45	18.65
1434	NYSE	BX	Mon, Mar 4, 2013	18.38	18.41	18.20	18.35
1433	NYSE	BX	Fri, Mar 1, 2013	18.44	18.58	18.27	18.42
1432	NYSE	BX	Thu, Feb 28, 2013	18.53	18.74	18.39	18.54
1431	NYSE	BX	Wed, Feb 27, 2013	18.19	18.51	18.10	18.44
1430	NYSE	BX	Tue, Feb 26, 2013	18.34	18.39	17.87	18.08
1429	NYSE	BX	Mon, Feb 25, 2013	18.80	18.96	18.16	18.21
1428	NYSE	BX	Fri, Feb 22, 2013	18.43	18.79	18.26	18.67
1427	NYSE	BX	Thu, Feb 21, 2013	18.33	18.43	17.80	18.24
1426	NYSE	BX	Wed, Feb 20, 2013	18.79	18.79	18.22	18.38
1425	NYSE	BX	Tue, Feb 19, 2013	19.18	19.32	18.67	18.79
1424	NYSE	BX	Fri, Feb 15, 2013	18.30	18.97	18.30	18.94
1423	NYSE	BX	Thu, Feb 14, 2013	17.86	18.34	17.71	18.23
1422	NYSE	BX	Wed, Feb 13, 2013	18.40	18.40	17.68	17.90
1421	NYSE	BX	Tue, Feb 12, 2013	17.82	18.59	17.75	18.25
1420	NYSE	BX	Mon, Feb 11, 2013	17.71	17.99	17.58	17.77
1419	NYSE	BX	Fri, Feb 8, 2013	17.86	18.09	17.67	17.68
1418	NYSE	BX	Thu, Feb 7, 2013	17.96	18.12	17.30	17.65
1417	NYSE	BX	Wed, Feb 6, 2013	18.56	18.64	18.06	18.29
1416	NYSE	BX	Tue, Feb 5, 2013	18.55	18.88	18.49	18.58
1415	NYSE	BX	Mon, Feb 4, 2013	18.64	18.65	18.18	18.48
1414	NYSE	BX	Fri, Feb 1, 2013	18.58	18.89	17.93	18.74
1413	NYSE	BX	Thu, Jan 31, 2013	17.71	18.59	17.62	18.15
1412	NYSE	BX	Wed, Jan 30, 2013	17.94	18.06	16.74	17.11
1411	NYSE	BX	Tue, Jan 29, 2013	17.56	17.88	17.41	17.88
1410	NYSE	BX	Mon, Jan 28, 2013	17.87	17.88	17.66	17.70
1409	NYSE	BX	Fri, Jan 25, 2013	18.00	18.07	17.82	17.87
1408	NYSE	BX	Thu, Jan 24, 2013	17.62	17.94	17.57	17.87
1407	NYSE	BX	Wed, Jan 23, 2013	17.68	17.74	17.48	17.69
1406	NYSE	BX	Tue, Jan 22, 2013	17.46	17.66	17.20	17.64
1405	NYSE	BX	Fri, Jan 18, 2013	16.93	17.41	16.79	17.39
1404	NYSE	BX	Thu, Jan 17, 2013	16.78	16.88	16.68	16.83
1403	NYSE	BX	Wed, Jan 16, 2013	16.58	16.75	16.51	16.61
1402	NYSE	BX	Tue, Jan 15, 2013	16.57	16.63	16.39	16.55
1401	NYSE	BX	Mon, Jan 14, 2013	16.58	16.61	16.34	16.58
1400	NYSE	BX	Fri, Jan 11, 2013	16.60	16.65	16.39	16.54
1399	NYSE	BX	Thu, Jan 10, 2013	16.55	16.68	16.38	16.56
1398	NYSE	BX	Wed, Jan 9, 2013	16.38	16.58	16.30	16.38
1397	NYSE	BX	Tue, Jan 8, 2013	16.39	16.43	16.25	16.36
1396	NYSE	BX	Mon, Jan 7, 2013	16.20	16.55	16.07	16.44
1395	NYSE	BX	Fri, Jan 4, 2013	15.89	16.19	15.77	16.15
1394	NYSE	BX	Thu, Jan 3, 2013	15.78	16.38	15.78	15.85
1393	NYSE	BX	Wed, Jan 2, 2013	15.73	16.45	15.63	15.88
1392	NYSE	BX	Mon, Dec 31, 2012	14.92	15.29	14.91	15.29
1391	NYSE	BX	Fri, Dec 28, 2012	14.93	15.04	14.93	14.96
1390	NYSE	BX	Thu, Dec 27, 2012	15.02	15.11	14.86	15.04
1389	NYSE	BX	Wed, Dec 26, 2012	15.00	15.15	14.89	15.00
1388	NYSE	BX	Mon, Dec 24, 2012	15.12	15.21	14.94	14.95
1387	NYSE	BX	Fri, Dec 21, 2012	14.78	15.06	14.72	15.03
1386	NYSE	BX	Thu, Dec 20, 2012	15.03	15.14	14.79	15.03
1385	NYSE	BX	Wed, Dec 19, 2012	15.08	15.18	14.89	14.99
1384	NYSE	BX	Tue, Dec 18, 2012	14.81	14.90	14.73	14.90
1383	NYSE	BX	Mon, Dec 17, 2012	14.41	14.80	14.41	14.76
1382	NYSE	BX	Fri, Dec 14, 2012	14.47	14.56	14.32	14.41
1381	NYSE	BX	Thu, Dec 13, 2012	14.76	14.79	14.32	14.47
1380	NYSE	BX	Wed, Dec 12, 2012	14.80	14.89	14.67	14.74
1379	NYSE	BX	Tue, Dec 11, 2012	14.70	14.74	14.62	14.73
1378	NYSE	BX	Mon, Dec 10, 2012	14.81	14.89	14.56	14.61
1377	NYSE	BX	Fri, Dec 7, 2012	14.77	14.89	14.72	14.78
1376	NYSE	BX	Thu, Dec 6, 2012	14.43	14.72	14.42	14.65
1375	NYSE	BX	Wed, Dec 5, 2012	14.42	14.53	14.35	14.49
1374	NYSE	BX	Tue, Dec 4, 2012	14.36	14.42	14.27	14.41
1373	NYSE	BX	Mon, Dec 3, 2012	14.57	14.71	14.36	14.36
1372	NYSE	BX	Fri, Nov 30, 2012	14.41	14.57	14.34	14.41
1371	NYSE	BX	Thu, Nov 29, 2012	14.44	14.56	14.25	14.34
1370	NYSE	BX	Wed, Nov 28, 2012	14.17	14.34	14.05	14.34
1369	NYSE	BX	Tue, Nov 27, 2012	14.33	14.46	14.20	14.26
1368	NYSE	BX	Mon, Nov 26, 2012	14.67	14.68	14.18	14.31
1367	NYSE	BX	Fri, Nov 23, 2012	14.72	14.72	14.57	14.67
1366	NYSE	BX	Wed, Nov 21, 2012	14.44	14.72	14.23	14.52
1365	NYSE	BX	Tue, Nov 20, 2012	14.07	14.47	13.73	14.42
1364	NYSE	BX	Mon, Nov 19, 2012	13.81	14.22	13.64	14.08
1363	NYSE	BX	Fri, Nov 16, 2012	13.36	13.53	13.06	13.37
1362	NYSE	BX	Thu, Nov 15, 2012	13.72	13.78	13.08	13.26
1361	NYSE	BX	Wed, Nov 14, 2012	14.09	14.17	13.64	13.72
1360	NYSE	BX	Tue, Nov 13, 2012	13.92	14.25	13.79	14.09
1359	NYSE	BX	Mon, Nov 12, 2012	14.24	14.49	14.13	14.23
1358	NYSE	BX	Fri, Nov 9, 2012	14.23	14.43	13.83	14.26
1357	NYSE	BX	Thu, Nov 8, 2012	14.54	14.71	14.32	14.33
1356	NYSE	BX	Wed, Nov 7, 2012	14.55	14.78	14.24	14.53
1355	NYSE	BX	Tue, Nov 6, 2012	14.97	15.06	14.76	14.87
1354	NYSE	BX	Mon, Nov 5, 2012	14.99	15.03	14.76	14.90
1353	NYSE	BX	Fri, Nov 2, 2012	15.40	15.42	15.02	15.05
1352	NYSE	BX	Thu, Nov 1, 2012	15.10	15.30	15.02	15.29
1351	NYSE	BX	Wed, Oct 31, 2012	15.05	15.45	14.98	15.07
1350	NYSE	BX	Fri, Oct 26, 2012	14.97	15.16	14.89	15.06
1349	NYSE	BX	Thu, Oct 25, 2012	14.74	15.18	14.60	15.05
1348	NYSE	BX	Wed, Oct 24, 2012	15.11	15.11	14.61	14.69
1347	NYSE	BX	Tue, Oct 23, 2012	15.31	15.39	14.96	14.97
1346	NYSE	BX	Mon, Oct 22, 2012	15.37	15.51	15.17	15.51
1345	NYSE	BX	Fri, Oct 19, 2012	15.44	15.54	15.13	15.37
1344	NYSE	BX	Thu, Oct 18, 2012	15.01	15.43	14.80	15.41
1343	NYSE	BX	Wed, Oct 17, 2012	15.16	15.17	14.73	14.76
1342	NYSE	BX	Tue, Oct 16, 2012	14.96	15.15	14.91	15.07
1341	NYSE	BX	Mon, Oct 15, 2012	14.72	14.86	14.62	14.84
1340	NYSE	BX	Fri, Oct 12, 2012	14.56	14.67	14.22	14.66
1339	NYSE	BX	Thu, Oct 11, 2012	14.14	14.48	14.07	14.22
1338	NYSE	BX	Wed, Oct 10, 2012	13.94	14.06	13.85	14.02
1337	NYSE	BX	Tue, Oct 9, 2012	14.04	14.22	13.89	13.93
1336	NYSE	BX	Mon, Oct 8, 2012	13.78	14.19	13.77	14.18
1335	NYSE	BX	Fri, Oct 5, 2012	13.98	14.20	13.81	13.82
1334	NYSE	BX	Thu, Oct 4, 2012	13.79	14.21	13.74	13.85
1333	NYSE	BX	Wed, Oct 3, 2012	13.74	13.92	13.65	13.78
1332	NYSE	BX	Tue, Oct 2, 2012	14.04	14.19	13.68	13.76
1331	NYSE	BX	Mon, Oct 1, 2012	14.03	14.37	13.90	14.04
1330	NYSE	BX	Fri, Sep 28, 2012	14.05	14.15	13.88	14.01
1329	NYSE	BX	Thu, Sep 27, 2012	14.24	14.43	14.16	14.19
1328	NYSE	BX	Wed, Sep 26, 2012	14.46	14.47	14.14	14.21
1327	NYSE	BX	Tue, Sep 25, 2012	14.65	14.70	14.25	14.45
1326	NYSE	BX	Mon, Sep 24, 2012	14.88	14.91	14.50	14.60
1325	NYSE	BX	Fri, Sep 21, 2012	14.80	15.05	14.70	15.00
1324	NYSE	BX	Thu, Sep 20, 2012	14.83	14.83	14.61	14.74
1323	NYSE	BX	Wed, Sep 19, 2012	14.98	15.03	14.69	14.81
1322	NYSE	BX	Tue, Sep 18, 2012	14.73	15.10	14.47	14.94
1321	NYSE	BX	Mon, Sep 17, 2012	14.93	15.20	14.51	14.67
1320	NYSE	BX	Fri, Sep 14, 2012	14.33	15.32	14.26	14.93
1319	NYSE	BX	Thu, Sep 13, 2012	13.91	14.41	13.82	14.21
1318	NYSE	BX	Wed, Sep 12, 2012	13.88	13.94	13.73	13.93
1317	NYSE	BX	Tue, Sep 11, 2012	13.58	13.74	13.55	13.72
1316	NYSE	BX	Mon, Sep 10, 2012	13.96	13.97	13.59	13.59
1315	NYSE	BX	Fri, Sep 7, 2012	13.38	13.92	13.28	13.92
1314	NYSE	BX	Thu, Sep 6, 2012	13.00	13.44	12.98	13.44
1313	NYSE	BX	Wed, Sep 5, 2012	12.93	13.17	12.79	12.93
1312	NYSE	BX	Tue, Sep 4, 2012	13.20	13.62	12.79	12.98
1311	NYSE	BX	Fri, Aug 31, 2012	13.54	13.61	13.20	13.23
1310	NYSE	BX	Thu, Aug 30, 2012	13.51	13.59	13.36	13.48
1309	NYSE	BX	Wed, Aug 29, 2012	13.59	13.77	13.54	13.62
1308	NYSE	BX	Tue, Aug 28, 2012	13.36	13.70	13.35	13.61
1307	NYSE	BX	Mon, Aug 27, 2012	13.26	13.48	13.20	13.46
1306	NYSE	BX	Fri, Aug 24, 2012	13.24	13.32	13.09	13.27
1305	NYSE	BX	Thu, Aug 23, 2012	13.39	13.44	13.20	13.27
1304	NYSE	BX	Wed, Aug 22, 2012	13.40	13.46	13.22	13.34
1303	NYSE	BX	Tue, Aug 21, 2012	13.38	13.65	13.38	13.40
1302	NYSE	BX	Mon, Aug 20, 2012	13.31	13.52	13.15	13.40
1301	NYSE	BX	Fri, Aug 17, 2012	13.40	13.56	13.23	13.39
1300	NYSE	BX	Thu, Aug 16, 2012	13.33	13.63	13.19	13.46
1299	NYSE	BX	Wed, Aug 15, 2012	13.23	13.39	13.18	13.34
1298	NYSE	BX	Tue, Aug 14, 2012	13.20	13.58	13.19	13.31
1297	NYSE	BX	Mon, Aug 13, 2012	13.34	13.36	13.11	13.15
1296	NYSE	BX	Fri, Aug 10, 2012	13.69	13.69	13.37	13.48
1295	NYSE	BX	Thu, Aug 9, 2012	13.43	13.71	13.38	13.67
1294	NYSE	BX	Wed, Aug 8, 2012	13.40	13.62	13.36	13.47
1293	NYSE	BX	Tue, Aug 7, 2012	13.54	13.75	13.34	13.44
1292	NYSE	BX	Mon, Aug 6, 2012	13.72	13.75	13.42	13.50
1291	NYSE	BX	Fri, Aug 3, 2012	13.57	13.72	13.42	13.64
1290	NYSE	BX	Thu, Aug 2, 2012	13.37	13.57	13.06	13.44
1289	NYSE	BX	Wed, Aug 1, 2012	13.58	13.67	13.41	13.49
1288	NYSE	BX	Tue, Jul 31, 2012	13.85	13.85	13.50	13.59
1287	NYSE	BX	Mon, Jul 30, 2012	13.66	13.85	13.59	13.70
1286	NYSE	BX	Fri, Jul 27, 2012	13.84	13.91	13.54	13.68
1285	NYSE	BX	Thu, Jul 26, 2012	13.73	13.81	13.53	13.69
1284	NYSE	BX	Wed, Jul 25, 2012	13.69	13.71	13.45	13.55
1283	NYSE	BX	Tue, Jul 24, 2012	13.34	13.73	13.24	13.65
1282	NYSE	BX	Mon, Jul 23, 2012	12.67	13.45	12.59	13.35
1281	NYSE	BX	Fri, Jul 20, 2012	12.74	13.18	12.69	12.90
1280	NYSE	BX	Thu, Jul 19, 2012	12.75	13.16	12.67	12.74
1279	NYSE	BX	Wed, Jul 18, 2012	12.56	12.66	12.51	12.66
1278	NYSE	BX	Tue, Jul 17, 2012	12.63	12.66	12.45	12.59
1277	NYSE	BX	Mon, Jul 16, 2012	12.59	12.70	12.51	12.58
1276	NYSE	BX	Fri, Jul 13, 2012	12.37	12.66	12.35	12.62
1275	NYSE	BX	Thu, Jul 12, 2012	12.35	12.49	12.26	12.38
1274	NYSE	BX	Wed, Jul 11, 2012	12.62	12.64	12.43	12.51
1273	NYSE	BX	Tue, Jul 10, 2012	12.74	12.82	12.54	12.59
1272	NYSE	BX	Mon, Jul 9, 2012	12.80	12.84	12.67	12.73
1271	NYSE	BX	Fri, Jul 6, 2012	12.90	12.96	12.78	12.85
1270	NYSE	BX	Thu, Jul 5, 2012	13.22	13.24	12.95	12.97
1269	NYSE	BX	Tue, Jul 3, 2012	13.08	13.19	13.03	13.14
1268	NYSE	BX	Mon, Jul 2, 2012	12.83	13.10	12.74	13.08
1267	NYSE	BX	Fri, Jun 29, 2012	12.53	12.83	12.34	12.82
1266	NYSE	BX	Thu, Jun 28, 2012	12.08	12.33	12.02	12.33
1265	NYSE	BX	Wed, Jun 27, 2012	12.14	12.32	12.06	12.26
1264	NYSE	BX	Tue, Jun 26, 2012	11.79	12.19	11.77	12.15
1263	NYSE	BX	Mon, Jun 25, 2012	11.68	11.82	11.54	11.79
1262	NYSE	BX	Fri, Jun 22, 2012	11.87	12.02	11.74	11.77
1261	NYSE	BX	Thu, Jun 21, 2012	11.87	12.14	11.76	11.87
1260	NYSE	BX	Wed, Jun 20, 2012	12.21	12.27	12.02	12.07
1259	NYSE	BX	Tue, Jun 19, 2012	12.10	12.43	12.10	12.20
1258	NYSE	BX	Mon, Jun 18, 2012	12.19	12.24	11.99	12.07
1257	NYSE	BX	Fri, Jun 15, 2012	12.15	12.38	12.07	12.30
1256	NYSE	BX	Thu, Jun 14, 2012	12.08	12.12	11.87	12.06
1255	NYSE	BX	Wed, Jun 13, 2012	12.03	12.21	12.01	12.09
1254	NYSE	BX	Tue, Jun 12, 2012	12.07	12.17	11.78	12.16
1253	NYSE	BX	Mon, Jun 11, 2012	12.12	12.21	11.76	11.77
1252	NYSE	BX	Fri, Jun 8, 2012	12.02	12.04	11.75	11.99
1251	NYSE	BX	Thu, Jun 7, 2012	12.45	12.47	11.99	12.05
1250	NYSE	BX	Wed, Jun 6, 2012	12.03	12.29	11.93	12.26
1249	NYSE	BX	Tue, Jun 5, 2012	11.60	11.86	11.60	11.85
1248	NYSE	BX	Mon, Jun 4, 2012	11.61	11.73	11.44	11.59
1247	NYSE	BX	Fri, Jun 1, 2012	11.60	11.68	11.34	11.65
1246	NYSE	BX	Thu, May 31, 2012	12.11	12.12	11.78	11.81
1245	NYSE	BX	Wed, May 30, 2012	12.16	12.28	12.02	12.11
1244	NYSE	BX	Tue, May 29, 2012	12.14	12.36	12.14	12.33
1243	NYSE	BX	Fri, May 25, 2012	11.83	12.06	11.73	12.03
1242	NYSE	BX	Thu, May 24, 2012	11.85	12.05	11.65	11.78
1241	NYSE	BX	Wed, May 23, 2012	11.87	11.87	11.50	11.82
1240	NYSE	BX	Tue, May 22, 2012	11.38	11.97	11.38	11.76
1239	NYSE	BX	Mon, May 21, 2012	11.32	11.61	11.16	11.48
1238	NYSE	BX	Fri, May 18, 2012	11.39	11.57	10.91	11.32
1237	NYSE	BX	Thu, May 17, 2012	11.99	12.10	11.21	11.32
1236	NYSE	BX	Wed, May 16, 2012	12.01	12.35	11.89	11.99
1235	NYSE	BX	Tue, May 15, 2012	12.02	12.15	11.84	11.96
1234	NYSE	BX	Mon, May 14, 2012	12.29	12.32	11.87	11.96
1233	NYSE	BX	Fri, May 11, 2012	12.18	12.55	12.18	12.39
1232	NYSE	BX	Thu, May 10, 2012	12.53	12.64	12.45	12.46
1231	NYSE	BX	Wed, May 9, 2012	12.46	12.66	12.34	12.37
1230	NYSE	BX	Tue, May 8, 2012	12.62	12.78	12.39	12.66
1229	NYSE	BX	Mon, May 7, 2012	12.55	12.84	12.55	12.69
1228	NYSE	BX	Fri, May 4, 2012	12.62	12.81	12.44	12.69
1227	NYSE	BX	Thu, May 3, 2012	13.06	13.15	12.65	12.71
1226	NYSE	BX	Wed, May 2, 2012	13.35	13.44	12.99	13.00
1225	NYSE	BX	Tue, May 1, 2012	13.30	13.63	13.23	13.36
1224	NYSE	BX	Mon, Apr 30, 2012	12.99	13.30	12.91	13.30
1223	NYSE	BX	Fri, Apr 27, 2012	12.98	13.18	12.82	13.09
1222	NYSE	BX	Thu, Apr 26, 2012	12.93	13.03	12.78	12.90
1221	NYSE	BX	Wed, Apr 25, 2012	13.23	13.33	12.84	12.95
1220	NYSE	BX	Tue, Apr 24, 2012	13.22	13.34	13.12	13.12
1219	NYSE	BX	Mon, Apr 23, 2012	13.44	13.44	13.00	13.18
1218	NYSE	BX	Fri, Apr 20, 2012	13.84	13.90	13.52	13.69
1217	NYSE	BX	Thu, Apr 19, 2012	14.07	14.60	13.82	13.87
1216	NYSE	BX	Wed, Apr 18, 2012	14.35	14.64	14.24	14.56
1215	NYSE	BX	Tue, Apr 17, 2012	14.33	14.50	14.24	14.24
1214	NYSE	BX	Mon, Apr 16, 2012	14.37	14.58	14.24	14.31
1213	NYSE	BX	Fri, Apr 13, 2012	14.47	14.47	14.17	14.25
1212	NYSE	BX	Thu, Apr 12, 2012	14.42	14.64	14.28	14.51
1211	NYSE	BX	Wed, Apr 11, 2012	14.59	14.64	14.23	14.35
1210	NYSE	BX	Tue, Apr 10, 2012	14.80	14.83	14.24	14.29
1209	NYSE	BX	Mon, Apr 9, 2012	14.97	14.97	14.67	14.77
1208	NYSE	BX	Thu, Apr 5, 2012	14.99	15.23	14.91	15.21
1207	NYSE	BX	Wed, Apr 4, 2012	15.42	15.52	14.91	15.05
1206	NYSE	BX	Tue, Apr 3, 2012	15.46	15.55	15.23	15.35
1205	NYSE	BX	Mon, Apr 2, 2012	15.70	15.76	15.48	15.56
1204	NYSE	BX	Fri, Mar 30, 2012	15.42	15.79	15.28	15.64
1203	NYSE	BX	Thu, Mar 29, 2012	15.31	15.40	15.19	15.34
1202	NYSE	BX	Wed, Mar 28, 2012	15.21	15.53	15.17	15.45
1201	NYSE	BX	Tue, Mar 27, 2012	15.39	15.67	15.28	15.30
1200	NYSE	BX	Mon, Mar 26, 2012	15.17	15.41	15.06	15.36
1199	NYSE	BX	Fri, Mar 23, 2012	15.29	15.29	15.04	15.06
1198	NYSE	BX	Thu, Mar 22, 2012	15.01	15.35	14.84	15.25
1197	NYSE	BX	Wed, Mar 21, 2012	15.20	15.37	15.11	15.24
1196	NYSE	BX	Tue, Mar 20, 2012	14.96	15.26	14.80	15.09
1195	NYSE	BX	Mon, Mar 19, 2012	14.94	15.37	14.92	15.07
1194	NYSE	BX	Fri, Mar 16, 2012	14.94	15.19	14.89	15.01
1193	NYSE	BX	Thu, Mar 15, 2012	15.06	15.06	14.82	15.05
1192	NYSE	BX	Wed, Mar 14, 2012	15.05	15.08	14.85	15.00
1191	NYSE	BX	Tue, Mar 13, 2012	14.81	15.14	14.62	15.06
1190	NYSE	BX	Mon, Mar 12, 2012	14.82	15.02	14.81	14.89
1189	NYSE	BX	Fri, Mar 9, 2012	14.96	14.96	14.67	14.83
1188	NYSE	BX	Thu, Mar 8, 2012	14.77	14.97	14.69	14.81
1187	NYSE	BX	Wed, Mar 7, 2012	14.41	14.78	14.37	14.62
1186	NYSE	BX	Tue, Mar 6, 2012	14.71	14.71	14.22	14.24
1185	NYSE	BX	Mon, Mar 5, 2012	15.01	15.01	14.75	14.84
1184	NYSE	BX	Fri, Mar 2, 2012	15.23	15.23	14.82	15.00
1183	NYSE	BX	Thu, Mar 1, 2012	15.40	15.59	15.30	15.43
1182	NYSE	BX	Wed, Feb 29, 2012	15.40	15.49	15.31	15.32
1181	NYSE	BX	Tue, Feb 28, 2012	15.54	15.60	15.35	15.41
1180	NYSE	BX	Mon, Feb 27, 2012	15.49	15.66	15.28	15.50
1179	NYSE	BX	Fri, Feb 24, 2012	15.40	15.69	15.26	15.68
1178	NYSE	BX	Thu, Feb 23, 2012	15.35	15.40	15.06	15.31
1177	NYSE	BX	Wed, Feb 22, 2012	15.51	15.56	15.22	15.34
1176	NYSE	BX	Tue, Feb 21, 2012	15.70	15.70	15.11	15.32
1175	NYSE	BX	Fri, Feb 17, 2012	15.79	15.84	15.52	15.67
1174	NYSE	BX	Thu, Feb 16, 2012	15.21	15.73	15.18	15.66
1173	NYSE	BX	Wed, Feb 15, 2012	15.43	15.48	15.14	15.26
1172	NYSE	BX	Tue, Feb 14, 2012	15.73	15.77	15.16	15.27
1171	NYSE	BX	Mon, Feb 13, 2012	15.98	16.02	15.61	15.79
1170	NYSE	BX	Fri, Feb 10, 2012	16.10	16.21	15.70	15.74
1169	NYSE	BX	Thu, Feb 9, 2012	16.14	16.38	16.08	16.28
1168	NYSE	BX	Wed, Feb 8, 2012	16.39	16.39	15.91	16.06
1167	NYSE	BX	Tue, Feb 7, 2012	16.45	16.60	16.28	16.37
1166	NYSE	BX	Mon, Feb 6, 2012	16.41	16.58	16.19	16.48
1165	NYSE	BX	Fri, Feb 3, 2012	16.58	16.92	16.45	16.49
1164	NYSE	BX	Thu, Feb 2, 2012	16.60	16.61	15.50	16.36
1163	NYSE	BX	Wed, Feb 1, 2012	15.70	16.50	15.67	16.32
1162	NYSE	BX	Tue, Jan 31, 2012	15.63	15.70	15.39	15.51
1161	NYSE	BX	Mon, Jan 30, 2012	15.00	15.66	14.92	15.56
1160	NYSE	BX	Fri, Jan 27, 2012	15.21	15.48	15.18	15.28
1159	NYSE	BX	Thu, Jan 26, 2012	15.64	15.70	15.23	15.30
1158	NYSE	BX	Wed, Jan 25, 2012	15.67	15.93	15.44	15.46
1157	NYSE	BX	Tue, Jan 24, 2012	15.30	15.86	15.25	15.79
1156	NYSE	BX	Mon, Jan 23, 2012	15.61	15.70	15.43	15.53
1155	NYSE	BX	Fri, Jan 20, 2012	15.38	15.69	15.28	15.62
1154	NYSE	BX	Thu, Jan 19, 2012	15.27	15.54	15.21	15.39
1153	NYSE	BX	Wed, Jan 18, 2012	15.13	15.37	15.09	15.16
1152	NYSE	BX	Tue, Jan 17, 2012	14.88	15.31	14.80	15.08
1151	NYSE	BX	Fri, Jan 13, 2012	14.90	15.08	14.59	15.02
1150	NYSE	BX	Thu, Jan 12, 2012	15.42	15.45	14.92	15.02
1149	NYSE	BX	Wed, Jan 11, 2012	14.95	15.40	14.82	15.29
1148	NYSE	BX	Tue, Jan 10, 2012	15.11	15.55	14.84	15.15
1147	NYSE	BX	Mon, Jan 9, 2012	14.61	15.20	14.53	14.77
1146	NYSE	BX	Fri, Jan 6, 2012	14.24	14.65	14.24	14.62
1145	NYSE	BX	Thu, Jan 5, 2012	14.05	14.37	13.83	14.31
1144	NYSE	BX	Wed, Jan 4, 2012	14.27	14.35	13.92	14.19
1143	NYSE	BX	Tue, Jan 3, 2012	14.13	14.55	14.11	14.36
1142	NYSE	BX	Fri, Dec 30, 2011	13.71	13.86	13.55	13.74
1141	NYSE	BX	Thu, Dec 29, 2011	13.60	13.88	13.55	13.76
1140	NYSE	BX	Wed, Dec 28, 2011	14.02	14.03	13.56	13.63
1139	NYSE	BX	Tue, Dec 27, 2011	14.19	14.20	14.01	14.06
1138	NYSE	BX	Fri, Dec 23, 2011	14.25	14.46	14.21	14.25
1137	NYSE	BX	Thu, Dec 22, 2011	13.85	14.27	13.81	14.19
1136	NYSE	BX	Wed, Dec 21, 2011	13.70	14.09	13.52	13.94
1135	NYSE	BX	Tue, Dec 20, 2011	13.72	13.76	13.38	13.73
1134	NYSE	BX	Mon, Dec 19, 2011	13.83	13.93	13.31	13.36
1133	NYSE	BX	Fri, Dec 16, 2011	14.29	14.29	13.70	13.74
1132	NYSE	BX	Thu, Dec 15, 2011	13.91	14.22	13.83	14.13
1131	NYSE	BX	Wed, Dec 14, 2011	13.24	13.91	13.08	13.72
1130	NYSE	BX	Tue, Dec 13, 2011	13.83	13.94	13.25	13.42
1129	NYSE	BX	Mon, Dec 12, 2011	13.78	13.83	13.58	13.74
1128	NYSE	BX	Fri, Dec 9, 2011	13.64	14.13	13.64	13.97
1127	NYSE	BX	Thu, Dec 8, 2011	14.46	14.46	13.51	13.62
1126	NYSE	BX	Wed, Dec 7, 2011	14.84	14.93	14.37	14.57
1125	NYSE	BX	Tue, Dec 6, 2011	14.47	14.66	14.18	14.54
1124	NYSE	BX	Mon, Dec 5, 2011	14.66	15.18	14.41	14.53
1123	NYSE	BX	Fri, Dec 2, 2011	14.17	14.71	14.06	14.49
1122	NYSE	BX	Thu, Dec 1, 2011	13.34	14.22	13.30	13.95
1121	NYSE	BX	Wed, Nov 30, 2011	13.05	13.49	12.67	13.47
1120	NYSE	BX	Tue, Nov 29, 2011	12.74	12.79	12.37	12.48
1119	NYSE	BX	Mon, Nov 28, 2011	12.89	13.10	12.65	12.73
1118	NYSE	BX	Fri, Nov 25, 2011	12.27	12.53	12.17	12.20
1117	NYSE	BX	Wed, Nov 23, 2011	12.56	12.58	12.22	12.37
1116	NYSE	BX	Tue, Nov 22, 2011	12.67	12.93	12.66	12.69
1115	NYSE	BX	Mon, Nov 21, 2011	12.83	13.03	12.62	12.75
1114	NYSE	BX	Fri, Nov 18, 2011	13.19	13.46	13.04	13.08
1113	NYSE	BX	Thu, Nov 17, 2011	13.62	13.67	12.95	13.06
1112	NYSE	BX	Wed, Nov 16, 2011	13.65	13.80	13.35	13.72
1111	NYSE	BX	Tue, Nov 15, 2011	14.00	14.22	13.76	13.78
1110	NYSE	BX	Mon, Nov 14, 2011	13.98	14.58	13.90	14.16
1109	NYSE	BX	Fri, Nov 11, 2011	13.62	14.14	13.52	14.12
1108	NYSE	BX	Thu, Nov 10, 2011	13.41	13.54	13.16	13.33
1107	NYSE	BX	Wed, Nov 9, 2011	13.86	13.94	13.09	13.14
1106	NYSE	BX	Tue, Nov 8, 2011	14.24	14.62	14.17	14.36
1105	NYSE	BX	Mon, Nov 7, 2011	13.77	14.08	13.68	14.05
1104	NYSE	BX	Fri, Nov 4, 2011	13.79	14.04	13.60	13.90
1103	NYSE	BX	Thu, Nov 3, 2011	14.13	14.13	13.50	13.93
1102	NYSE	BX	Wed, Nov 2, 2011	13.82	14.05	13.63	13.84
1101	NYSE	BX	Tue, Nov 1, 2011	13.97	13.99	13.40	13.54
1100	NYSE	BX	Mon, Oct 31, 2011	14.43	14.71	14.24	14.43
1099	NYSE	BX	Fri, Oct 28, 2011	15.00	15.05	14.52	14.77
1098	NYSE	BX	Thu, Oct 27, 2011	14.47	15.44	14.31	15.12
1097	NYSE	BX	Wed, Oct 26, 2011	13.91	14.00	13.55	13.86
1096	NYSE	BX	Tue, Oct 25, 2011	13.83	13.83	13.41	13.73
1095	NYSE	BX	Mon, Oct 24, 2011	13.82	14.13	13.74	13.99
1094	NYSE	BX	Fri, Oct 21, 2011	13.45	14.18	13.36	13.76
1093	NYSE	BX	Thu, Oct 20, 2011	12.50	13.42	12.50	13.20
1092	NYSE	BX	Wed, Oct 19, 2011	13.60	13.81	12.97	12.99
1091	NYSE	BX	Tue, Oct 18, 2011	12.76	13.71	12.73	13.55
1090	NYSE	BX	Mon, Oct 17, 2011	13.26	13.28	12.75	12.77
1089	NYSE	BX	Fri, Oct 14, 2011	13.74	13.79	13.06	13.39
1088	NYSE	BX	Thu, Oct 13, 2011	13.67	13.72	13.05	13.29
1087	NYSE	BX	Wed, Oct 12, 2011	13.44	14.24	13.43	14.06
1086	NYSE	BX	Tue, Oct 11, 2011	13.11	13.49	12.99	13.38
1085	NYSE	BX	Mon, Oct 10, 2011	12.82	13.42	12.82	13.36
1084	NYSE	BX	Fri, Oct 7, 2011	13.07	13.07	12.48	12.51
1083	NYSE	BX	Thu, Oct 6, 2011	12.14	13.14	11.91	13.08
1082	NYSE	BX	Wed, Oct 5, 2011	11.67	12.26	11.56	12.19
1081	NYSE	BX	Tue, Oct 4, 2011	10.74	11.76	10.31	11.68
1080	NYSE	BX	Mon, Oct 3, 2011	11.66	11.82	11.01	11.10
1079	NYSE	BX	Fri, Sep 30, 2011	11.90	12.18	11.74	11.75
1078	NYSE	BX	Thu, Sep 29, 2011	12.33	12.47	11.82	12.18
1077	NYSE	BX	Wed, Sep 28, 2011	12.63	12.64	11.98	12.01
1076	NYSE	BX	Tue, Sep 27, 2011	12.91	13.19	12.45	12.52
1075	NYSE	BX	Mon, Sep 26, 2011	11.78	12.52	11.67	12.47
1074	NYSE	BX	Fri, Sep 23, 2011	11.95	12.06	11.70	11.84
1073	NYSE	BX	Thu, Sep 22, 2011	11.90	12.17	11.65	12.09
1072	NYSE	BX	Wed, Sep 21, 2011	12.93	13.01	12.43	12.44
1071	NYSE	BX	Tue, Sep 20, 2011	13.29	13.30	12.86	12.90
1070	NYSE	BX	Mon, Sep 19, 2011	13.26	13.41	12.91	13.07
1069	NYSE	BX	Fri, Sep 16, 2011	13.49	13.79	13.47	13.69
1068	NYSE	BX	Thu, Sep 15, 2011	13.16	13.71	13.10	13.58
1067	NYSE	BX	Wed, Sep 14, 2011	12.60	13.23	12.40	12.96
1066	NYSE	BX	Tue, Sep 13, 2011	12.24	12.62	12.14	12.51
1065	NYSE	BX	Mon, Sep 12, 2011	11.77	12.11	11.66	12.08
1064	NYSE	BX	Fri, Sep 9, 2011	12.11	12.40	11.89	11.98
1063	NYSE	BX	Thu, Sep 8, 2011	12.75	12.90	12.32	12.38
1062	NYSE	BX	Wed, Sep 7, 2011	12.51	12.92	12.51	12.85
1061	NYSE	BX	Tue, Sep 6, 2011	12.02	12.33	11.85	12.26
1060	NYSE	BX	Fri, Sep 2, 2011	12.81	12.98	12.65	12.77
1059	NYSE	BX	Thu, Sep 1, 2011	13.35	13.69	13.14	13.21
1058	NYSE	BX	Wed, Aug 31, 2011	13.36	13.62	13.26	13.45
1057	NYSE	BX	Tue, Aug 30, 2011	12.76	13.20	12.61	13.13
1056	NYSE	BX	Mon, Aug 29, 2011	12.41	12.83	12.34	12.82
1055	NYSE	BX	Fri, Aug 26, 2011	11.53	12.20	11.36	12.09
1054	NYSE	BX	Thu, Aug 25, 2011	12.31	12.68	11.50	11.57
1053	NYSE	BX	Wed, Aug 24, 2011	11.67	12.26	11.63	12.24
1052	NYSE	BX	Tue, Aug 23, 2011	11.46	11.79	11.28	11.67
1051	NYSE	BX	Mon, Aug 22, 2011	12.15	12.15	11.28	11.31
1050	NYSE	BX	Fri, Aug 19, 2011	11.72	12.31	11.38	11.42
1049	NYSE	BX	Thu, Aug 18, 2011	12.88	12.89	11.89	11.96
1048	NYSE	BX	Wed, Aug 17, 2011	13.66	13.67	13.24	13.48
1047	NYSE	BX	Tue, Aug 16, 2011	13.28	13.64	13.16	13.47
1046	NYSE	BX	Mon, Aug 15, 2011	12.90	13.60	12.90	13.49
1045	NYSE	BX	Fri, Aug 12, 2011	12.98	13.14	12.60	12.80
1044	NYSE	BX	Thu, Aug 11, 2011	12.11	12.94	11.65	12.60
1043	NYSE	BX	Wed, Aug 10, 2011	12.47	12.91	11.87	12.09
1042	NYSE	BX	Tue, Aug 9, 2011	12.24	12.80	11.85	12.75
1041	NYSE	BX	Mon, Aug 8, 2011	12.22	12.74	11.77	11.81
1040	NYSE	BX	Fri, Aug 5, 2011	13.70	13.72	12.77	13.34
1039	NYSE	BX	Thu, Aug 4, 2011	14.77	14.83	13.34	13.46
1038	NYSE	BX	Wed, Aug 3, 2011	15.48	15.56	15.02	15.09
1037	NYSE	BX	Tue, Aug 2, 2011	16.04	16.06	15.65	15.70
1036	NYSE	BX	Mon, Aug 1, 2011	16.66	16.73	16.11	16.30
1035	NYSE	BX	Fri, Jul 29, 2011	16.47	16.65	16.20	16.30
1034	NYSE	BX	Thu, Jul 28, 2011	17.02	17.15	16.62	16.80
1033	NYSE	BX	Wed, Jul 27, 2011	17.22	17.33	16.85	17.05
1032	NYSE	BX	Tue, Jul 26, 2011	16.98	17.41	16.74	17.37
1031	NYSE	BX	Mon, Jul 25, 2011	17.00	17.41	16.82	17.02
1030	NYSE	BX	Fri, Jul 22, 2011	17.05	17.44	16.73	17.30
1029	NYSE	BX	Thu, Jul 21, 2011	16.56	16.84	16.34	16.68
1028	NYSE	BX	Wed, Jul 20, 2011	15.40	16.09	15.40	15.95
1027	NYSE	BX	Tue, Jul 19, 2011	15.14	15.52	15.11	15.49
1026	NYSE	BX	Mon, Jul 18, 2011	15.49	15.55	14.84	15.10
1025	NYSE	BX	Fri, Jul 15, 2011	15.82	15.86	15.58	15.60
1024	NYSE	BX	Thu, Jul 14, 2011	16.01	16.18	15.71	15.78
1023	NYSE	BX	Wed, Jul 13, 2011	16.15	16.15	15.68	15.92
1022	NYSE	BX	Tue, Jul 12, 2011	16.08	16.29	15.91	15.93
1021	NYSE	BX	Mon, Jul 11, 2011	16.31	16.42	15.97	16.22
1020	NYSE	BX	Fri, Jul 8, 2011	16.48	16.69	16.40	16.69
1019	NYSE	BX	Thu, Jul 7, 2011	16.83	17.00	16.66	16.87
1018	NYSE	BX	Wed, Jul 6, 2011	16.59	16.65	16.31	16.63
1017	NYSE	BX	Tue, Jul 5, 2011	16.83	16.99	16.53	16.61
1016	NYSE	BX	Fri, Jul 1, 2011	16.34	17.17	16.31	17.04
1015	NYSE	BX	Thu, Jun 30, 2011	16.07	16.52	16.04	16.25
1014	NYSE	BX	Wed, Jun 29, 2011	16.21	16.21	15.96	16.07
1013	NYSE	BX	Tue, Jun 28, 2011	16.02	16.11	15.88	16.08
1012	NYSE	BX	Mon, Jun 27, 2011	15.71	16.03	15.65	15.94
1011	NYSE	BX	Fri, Jun 24, 2011	16.02	16.20	15.70	15.72
1010	NYSE	BX	Thu, Jun 23, 2011	15.91	15.99	15.65	15.95
1009	NYSE	BX	Wed, Jun 22, 2011	16.15	16.33	16.07	16.10
1008	NYSE	BX	Tue, Jun 21, 2011	16.18	16.39	16.08	16.25
1007	NYSE	BX	Mon, Jun 20, 2011	16.18	16.28	16.00	16.14
1006	NYSE	BX	Fri, Jun 17, 2011	16.66	16.72	16.22	16.31
1005	NYSE	BX	Thu, Jun 16, 2011	16.21	16.55	16.15	16.44
1004	NYSE	BX	Wed, Jun 15, 2011	16.41	16.65	16.16	16.28
1003	NYSE	BX	Tue, Jun 14, 2011	16.43	16.73	16.41	16.70
1002	NYSE	BX	Mon, Jun 13, 2011	16.26	16.39	16.14	16.29
1001	NYSE	BX	Fri, Jun 10, 2011	16.27	16.40	16.12	16.29
1000	NYSE	BX	Thu, Jun 9, 2011	15.96	16.51	15.89	16.39
999	NYSE	BX	Wed, Jun 8, 2011	15.79	16.00	15.79	15.87
998	NYSE	BX	Tue, Jun 7, 2011	15.98	16.04	15.81	15.87
997	NYSE	BX	Mon, Jun 6, 2011	16.05	16.10	15.75	15.85
996	NYSE	BX	Fri, Jun 3, 2011	16.10	16.36	16.01	16.16
995	NYSE	BX	Thu, Jun 2, 2011	16.51	16.58	16.19	16.42
994	NYSE	BX	Wed, Jun 1, 2011	16.76	17.11	16.50	16.58
993	NYSE	BX	Tue, May 31, 2011	16.84	16.92	16.67	16.91
992	NYSE	BX	Fri, May 27, 2011	16.66	16.77	16.42	16.73
991	NYSE	BX	Thu, May 26, 2011	16.54	16.63	16.27	16.60
990	NYSE	BX	Wed, May 25, 2011	16.21	16.68	16.10	16.55
989	NYSE	BX	Tue, May 24, 2011	16.24	16.52	16.17	16.29
988	NYSE	BX	Mon, May 23, 2011	16.11	16.46	16.04	16.24
987	NYSE	BX	Fri, May 20, 2011	17.20	17.25	16.90	16.95
986	NYSE	BX	Thu, May 19, 2011	17.12	17.27	16.97	17.23
985	NYSE	BX	Wed, May 18, 2011	16.93	17.20	16.71	17.14
984	NYSE	BX	Tue, May 17, 2011	16.70	16.92	16.32	16.87
983	NYSE	BX	Mon, May 16, 2011	17.24	17.36	16.79	16.82
982	NYSE	BX	Fri, May 13, 2011	17.56	17.71	17.10	17.40
981	NYSE	BX	Thu, May 12, 2011	17.57	17.73	17.11	17.56
980	NYSE	BX	Wed, May 11, 2011	18.32	18.39	17.61	17.79
979	NYSE	BX	Tue, May 10, 2011	18.09	18.37	18.07	18.32
978	NYSE	BX	Mon, May 9, 2011	17.97	18.15	17.61	18.07
977	NYSE	BX	Fri, May 6, 2011	18.00	18.07	17.72	17.81
976	NYSE	BX	Thu, May 5, 2011	18.03	18.13	17.70	17.75
975	NYSE	BX	Wed, May 4, 2011	18.57	18.83	18.01	18.25
974	NYSE	BX	Tue, May 3, 2011	18.50	18.95	18.48	18.65
973	NYSE	BX	Mon, May 2, 2011	19.09	19.09	18.60	18.65
972	NYSE	BX	Fri, Apr 29, 2011	19.13	19.13	18.75	18.94
971	NYSE	BX	Thu, Apr 28, 2011	19.41	19.42	18.86	19.15
970	NYSE	BX	Wed, Apr 27, 2011	19.36	19.63	19.25	19.49
969	NYSE	BX	Tue, Apr 26, 2011	19.19	19.58	19.02	19.46
968	NYSE	BX	Mon, Apr 25, 2011	19.41	19.42	18.92	19.06
967	NYSE	BX	Thu, Apr 21, 2011	19.18	19.49	18.90	19.31
966	NYSE	BX	Wed, Apr 20, 2011	18.70	19.00	18.51	19.00
965	NYSE	BX	Tue, Apr 19, 2011	18.12	18.24	17.83	18.20
964	NYSE	BX	Mon, Apr 18, 2011	18.42	18.54	17.84	18.06
963	NYSE	BX	Fri, Apr 15, 2011	18.52	18.72	18.23	18.58
962	NYSE	BX	Thu, Apr 14, 2011	18.20	18.57	18.16	18.36
961	NYSE	BX	Wed, Apr 13, 2011	18.15	18.42	18.01	18.28
960	NYSE	BX	Tue, Apr 12, 2011	17.92	18.21	17.59	18.10
959	NYSE	BX	Mon, Apr 11, 2011	18.25	18.49	17.85	18.00
958	NYSE	BX	Fri, Apr 8, 2011	18.90	18.93	18.45	18.49
957	NYSE	BX	Thu, Apr 7, 2011	19.03	19.12	18.62	18.71
956	NYSE	BX	Wed, Apr 6, 2011	19.18	19.19	18.87	19.00
955	NYSE	BX	Tue, Apr 5, 2011	18.68	19.27	18.59	18.94
954	NYSE	BX	Mon, Apr 4, 2011	18.25	18.82	18.21	18.78
953	NYSE	BX	Fri, Apr 1, 2011	18.15	18.29	17.89	18.18
952	NYSE	BX	Thu, Mar 31, 2011	18.15	18.29	17.63	17.88
951	NYSE	BX	Wed, Mar 30, 2011	18.63	18.70	18.10	18.10
950	NYSE	BX	Tue, Mar 29, 2011	18.85	18.85	18.04	18.40
949	NYSE	BX	Mon, Mar 28, 2011	18.88	18.95	18.72	18.93
948	NYSE	BX	Fri, Mar 25, 2011	18.64	18.95	18.50	18.74
947	NYSE	BX	Thu, Mar 24, 2011	18.45	18.57	17.97	18.56
946	NYSE	BX	Wed, Mar 23, 2011	17.49	18.29	17.16	18.20
945	NYSE	BX	Tue, Mar 22, 2011	17.51	17.69	17.17	17.54
944	NYSE	BX	Mon, Mar 21, 2011	17.03	17.51	16.83	17.45
943	NYSE	BX	Fri, Mar 18, 2011	16.68	16.85	16.55	16.63
942	NYSE	BX	Thu, Mar 17, 2011	16.29	16.68	16.21	16.35
941	NYSE	BX	Wed, Mar 16, 2011	16.58	16.64	15.61	16.11
940	NYSE	BX	Tue, Mar 15, 2011	15.88	16.68	15.87	16.58
939	NYSE	BX	Mon, Mar 14, 2011	17.05	17.16	16.64	16.98
938	NYSE	BX	Fri, Mar 11, 2011	16.91	17.48	16.81	17.30
937	NYSE	BX	Thu, Mar 10, 2011	17.69	17.79	17.50	17.56
936	NYSE	BX	Wed, Mar 9, 2011	17.69	18.05	17.43	17.93
935	NYSE	BX	Tue, Mar 8, 2011	17.54	17.76	17.35	17.65
934	NYSE	BX	Mon, Mar 7, 2011	18.26	18.46	17.45	17.59
933	NYSE	BX	Fri, Mar 4, 2011	18.37	18.54	17.97	18.18
932	NYSE	BX	Thu, Mar 3, 2011	18.09	18.48	18.05	18.33
931	NYSE	BX	Wed, Mar 2, 2011	17.34	17.65	17.15	17.56
930	NYSE	BX	Tue, Mar 1, 2011	17.95	18.02	17.43	17.51
929	NYSE	BX	Mon, Feb 28, 2011	17.94	17.94	17.65	17.80
928	NYSE	BX	Fri, Feb 25, 2011	17.49	17.81	17.40	17.76
927	NYSE	BX	Thu, Feb 24, 2011	16.78	17.38	16.76	17.30
926	NYSE	BX	Wed, Feb 23, 2011	17.25	17.31	16.39	16.97
925	NYSE	BX	Tue, Feb 22, 2011	17.39	17.62	16.89	17.13
924	NYSE	BX	Fri, Feb 18, 2011	17.60	17.69	17.53	17.65
923	NYSE	BX	Thu, Feb 17, 2011	17.56	17.70	17.51	17.63
922	NYSE	BX	Wed, Feb 16, 2011	17.80	17.85	17.51	17.70
921	NYSE	BX	Tue, Feb 15, 2011	17.53	17.72	17.39	17.69
920	NYSE	BX	Mon, Feb 14, 2011	17.30	17.80	17.26	17.49
919	NYSE	BX	Fri, Feb 11, 2011	17.00	17.28	16.80	17.16
918	NYSE	BX	Thu, Feb 10, 2011	16.53	17.10	16.32	17.06
917	NYSE	BX	Wed, Feb 9, 2011	17.21	17.22	16.61	16.75
916	NYSE	BX	Tue, Feb 8, 2011	17.21	17.38	17.10	17.30
915	NYSE	BX	Mon, Feb 7, 2011	17.32	17.42	17.08	17.17
914	NYSE	BX	Fri, Feb 4, 2011	17.55	17.60	17.03	17.20
913	NYSE	BX	Thu, Feb 3, 2011	17.27	17.96	16.89	17.36
912	NYSE	BX	Wed, Feb 2, 2011	16.38	16.67	16.20	16.67
911	NYSE	BX	Tue, Feb 1, 2011	15.85	16.69	15.81	16.32
910	NYSE	BX	Mon, Jan 31, 2011	15.46	15.77	15.30	15.73
909	NYSE	BX	Fri, Jan 28, 2011	16.07	16.17	15.55	15.58
908	NYSE	BX	Thu, Jan 27, 2011	15.77	16.14	15.77	16.12
907	NYSE	BX	Wed, Jan 26, 2011	15.76	15.85	15.59	15.81
906	NYSE	BX	Tue, Jan 25, 2011	15.85	15.93	15.55	15.76
905	NYSE	BX	Mon, Jan 24, 2011	15.91	16.09	15.70	15.94
904	NYSE	BX	Fri, Jan 21, 2011	15.43	15.96	15.35	15.96
903	NYSE	BX	Thu, Jan 20, 2011	15.03	15.34	14.71	15.33
902	NYSE	BX	Wed, Jan 19, 2011	15.48	15.54	15.01	15.12
901	NYSE	BX	Tue, Jan 18, 2011	15.70	15.80	15.18	15.31
900	NYSE	BX	Fri, Jan 14, 2011	15.60	15.96	15.41	15.96
899	NYSE	BX	Thu, Jan 13, 2011	15.07	15.70	15.03	15.70
898	NYSE	BX	Wed, Jan 12, 2011	15.00	15.29	14.91	15.28
897	NYSE	BX	Tue, Jan 11, 2011	14.92	15.08	14.79	14.95
896	NYSE	BX	Mon, Jan 10, 2011	14.85	14.98	14.63	14.76
895	NYSE	BX	Fri, Jan 7, 2011	15.03	15.24	14.79	14.91
894	NYSE	BX	Thu, Jan 6, 2011	15.04	15.22	14.80	14.98
893	NYSE	BX	Wed, Jan 5, 2011	14.81	15.04	14.58	14.96
892	NYSE	BX	Tue, Jan 4, 2011	14.93	15.04	14.63	14.97
891	NYSE	BX	Mon, Jan 3, 2011	14.24	14.94	14.23	14.79
890	NYSE	BX	Fri, Dec 31, 2010	14.16	14.21	14.01	14.15
889	NYSE	BX	Thu, Dec 30, 2010	14.36	14.45	14.18	14.27
888	NYSE	BX	Wed, Dec 29, 2010	14.13	14.52	14.13	14.36
887	NYSE	BX	Tue, Dec 28, 2010	14.34	14.40	14.06	14.13
886	NYSE	BX	Mon, Dec 27, 2010	14.46	14.53	14.21	14.29
885	NYSE	BX	Thu, Dec 23, 2010	14.30	14.65	14.25	14.55
884	NYSE	BX	Wed, Dec 22, 2010	14.17	14.45	14.12	14.30
883	NYSE	BX	Tue, Dec 21, 2010	13.66	14.18	13.65	14.08
882	NYSE	BX	Mon, Dec 20, 2010	13.44	13.72	13.33	13.56
881	NYSE	BX	Fri, Dec 17, 2010	13.46	13.54	13.35	13.46
880	NYSE	BX	Thu, Dec 16, 2010	13.50	13.64	13.36	13.41
879	NYSE	BX	Wed, Dec 15, 2010	13.85	14.15	13.76	13.80
878	NYSE	BX	Tue, Dec 14, 2010	13.91	14.05	13.75	13.83
877	NYSE	BX	Mon, Dec 13, 2010	13.88	14.01	13.64	13.77
876	NYSE	BX	Fri, Dec 10, 2010	13.80	14.12	13.60	13.99
875	NYSE	BX	Thu, Dec 9, 2010	14.00	14.01	13.76	13.82
874	NYSE	BX	Wed, Dec 8, 2010	13.93	14.08	13.77	13.89
873	NYSE	BX	Tue, Dec 7, 2010	14.15	14.44	13.90	13.98
872	NYSE	BX	Mon, Dec 6, 2010	13.76	14.00	13.74	13.96
871	NYSE	BX	Fri, Dec 3, 2010	13.85	14.00	13.65	13.85
870	NYSE	BX	Thu, Dec 2, 2010	13.15	14.15	13.10	14.07
869	NYSE	BX	Wed, Dec 1, 2010	12.95	13.24	12.84	13.15
868	NYSE	BX	Tue, Nov 30, 2010	12.97	12.98	12.77	12.80
867	NYSE	BX	Mon, Nov 29, 2010	12.91	13.15	12.87	13.03
866	NYSE	BX	Fri, Nov 26, 2010	12.90	13.04	12.88	12.97
865	NYSE	BX	Wed, Nov 24, 2010	12.99	13.13	12.87	13.02
864	NYSE	BX	Tue, Nov 23, 2010	13.07	13.10	12.87	12.93
863	NYSE	BX	Mon, Nov 22, 2010	13.13	13.35	13.12	13.25
862	NYSE	BX	Fri, Nov 19, 2010	13.10	13.29	13.05	13.25
861	NYSE	BX	Thu, Nov 18, 2010	13.15	13.27	13.05	13.05
860	NYSE	BX	Wed, Nov 17, 2010	13.19	13.26	12.96	13.01
859	NYSE	BX	Tue, Nov 16, 2010	13.46	13.52	13.02	13.17
858	NYSE	BX	Mon, Nov 15, 2010	13.70	13.84	13.55	13.66
857	NYSE	BX	Fri, Nov 12, 2010	13.90	14.01	13.49	13.67
856	NYSE	BX	Thu, Nov 11, 2010	13.56	14.07	13.56	14.05
855	NYSE	BX	Wed, Nov 10, 2010	13.70	13.83	13.58	13.70
854	NYSE	BX	Tue, Nov 9, 2010	14.15	14.20	13.81	13.90
853	NYSE	BX	Mon, Nov 8, 2010	14.18	14.18	13.91	14.08
852	NYSE	BX	Fri, Nov 5, 2010	14.04	14.36	13.97	14.15
851	NYSE	BX	Thu, Nov 4, 2010	14.07	14.28	13.95	14.15
850	NYSE	BX	Wed, Nov 3, 2010	13.99	14.25	13.85	14.18
849	NYSE	BX	Tue, Nov 2, 2010	13.50	13.99	13.50	13.99
848	NYSE	BX	Mon, Nov 1, 2010	13.57	13.77	13.35	13.45
847	NYSE	BX	Fri, Oct 29, 2010	13.25	13.65	13.25	13.48
846	NYSE	BX	Thu, Oct 28, 2010	13.65	13.65	13.26	13.26
845	NYSE	BX	Wed, Oct 27, 2010	13.31	13.50	13.24	13.47
844	NYSE	BX	Tue, Oct 26, 2010	13.54	13.55	13.26	13.39
843	NYSE	BX	Mon, Oct 25, 2010	13.65	13.74	13.49	13.55
842	NYSE	BX	Fri, Oct 22, 2010	13.76	13.92	13.55	13.55
841	NYSE	BX	Thu, Oct 21, 2010	13.48	13.93	13.43	13.75
840	NYSE	BX	Wed, Oct 20, 2010	13.42	13.53	13.31	13.38
839	NYSE	BX	Tue, Oct 19, 2010	13.25	13.57	13.25	13.39
838	NYSE	BX	Mon, Oct 18, 2010	13.33	13.55	13.21	13.46
837	NYSE	BX	Fri, Oct 15, 2010	13.57	13.60	13.22	13.38
836	NYSE	BX	Thu, Oct 14, 2010	13.48	13.72	13.37	13.50
835	NYSE	BX	Wed, Oct 13, 2010	13.56	13.64	13.35	13.63
834	NYSE	BX	Tue, Oct 12, 2010	13.32	13.58	13.20	13.33
833	NYSE	BX	Mon, Oct 11, 2010	13.20	13.52	13.12	13.52
832	NYSE	BX	Fri, Oct 8, 2010	13.03	13.15	12.87	13.12
831	NYSE	BX	Thu, Oct 7, 2010	12.71	12.95	12.63	12.92
830	NYSE	BX	Wed, Oct 6, 2010	12.62	13.10	12.55	12.66
829	NYSE	BX	Tue, Oct 5, 2010	12.50	12.75	12.46	12.67
828	NYSE	BX	Mon, Oct 4, 2010	12.33	12.58	12.32	12.40
827	NYSE	BX	Fri, Oct 1, 2010	12.75	12.79	12.30	12.44
826	NYSE	BX	Thu, Sep 30, 2010	12.41	12.72	12.27	12.69
825	NYSE	BX	Wed, Sep 29, 2010	12.07	12.45	11.76	12.37
824	NYSE	BX	Tue, Sep 28, 2010	11.66	12.27	11.61	11.99
823	NYSE	BX	Mon, Sep 27, 2010	11.58	11.88	11.42	11.67
822	NYSE	BX	Fri, Sep 24, 2010	10.92	11.54	10.92	11.50
821	NYSE	BX	Thu, Sep 23, 2010	11.08	11.13	10.63	10.77
820	NYSE	BX	Wed, Sep 22, 2010	11.31	11.45	11.12	11.18
819	NYSE	BX	Tue, Sep 21, 2010	11.03	11.47	10.98	11.31
818	NYSE	BX	Mon, Sep 20, 2010	10.84	11.05	10.73	11.03
817	NYSE	BX	Fri, Sep 17, 2010	10.80	10.85	10.56	10.85
816	NYSE	BX	Thu, Sep 16, 2010	10.77	10.88	10.65	10.77
815	NYSE	BX	Wed, Sep 15, 2010	10.49	10.81	10.45	10.77
814	NYSE	BX	Tue, Sep 14, 2010	10.58	10.67	10.42	10.56
813	NYSE	BX	Mon, Sep 13, 2010	10.45	10.60	10.39	10.60
812	NYSE	BX	Fri, Sep 10, 2010	10.00	10.32	10.00	10.29
811	NYSE	BX	Thu, Sep 9, 2010	10.11	10.15	9.96	10.00
810	NYSE	BX	Wed, Sep 8, 2010	10.20	10.30	10.01	10.05
809	NYSE	BX	Tue, Sep 7, 2010	10.19	10.35	10.17	10.19
808	NYSE	BX	Fri, Sep 3, 2010	10.44	10.50	10.28	10.35
807	NYSE	BX	Thu, Sep 2, 2010	10.44	10.44	10.17	10.23
806	NYSE	BX	Wed, Sep 1, 2010	10.35	10.59	10.19	10.44
805	NYSE	BX	Tue, Aug 31, 2010	10.06	10.17	9.89	10.09
804	NYSE	BX	Mon, Aug 30, 2010	10.25	10.27	10.02	10.02
803	NYSE	BX	Fri, Aug 27, 2010	10.26	10.35	10.00	10.29
802	NYSE	BX	Thu, Aug 26, 2010	10.55	10.55	10.21	10.28
801	NYSE	BX	Wed, Aug 25, 2010	10.29	10.45	10.12	10.37
800	NYSE	BX	Tue, Aug 24, 2010	10.39	10.54	10.23	10.43
799	NYSE	BX	Mon, Aug 23, 2010	10.20	10.91	10.17	10.57
798	NYSE	BX	Fri, Aug 20, 2010	10.18	10.28	10.05	10.18
797	NYSE	BX	Thu, Aug 19, 2010	10.47	10.58	10.26	10.26
796	NYSE	BX	Wed, Aug 18, 2010	10.63	10.64	10.35	10.56
795	NYSE	BX	Tue, Aug 17, 2010	10.60	10.73	10.45	10.63
794	NYSE	BX	Mon, Aug 16, 2010	10.52	10.67	10.32	10.38
793	NYSE	BX	Fri, Aug 13, 2010	11.08	11.12	10.59	10.63
792	NYSE	BX	Thu, Aug 12, 2010	10.65	11.06	10.35	11.01
791	NYSE	BX	Wed, Aug 11, 2010	10.62	10.73	10.42	10.57
790	NYSE	BX	Tue, Aug 10, 2010	11.26	11.28	10.75	10.99
789	NYSE	BX	Mon, Aug 9, 2010	11.34	11.37	11.18	11.36
788	NYSE	BX	Fri, Aug 6, 2010	11.40	11.53	11.18	11.33
787	NYSE	BX	Thu, Aug 5, 2010	11.47	11.59	11.45	11.51
786	NYSE	BX	Wed, Aug 4, 2010	11.54	11.56	11.39	11.56
785	NYSE	BX	Tue, Aug 3, 2010	11.70	11.70	11.44	11.50
784	NYSE	BX	Mon, Aug 2, 2010	11.50	11.82	11.30	11.70
783	NYSE	BX	Fri, Jul 30, 2010	11.10	11.31	11.10	11.15
782	NYSE	BX	Thu, Jul 29, 2010	11.40	11.57	11.19	11.30
781	NYSE	BX	Wed, Jul 28, 2010	11.35	11.48	11.04	11.23
780	NYSE	BX	Tue, Jul 27, 2010	11.85	11.92	11.42	11.44
779	NYSE	BX	Mon, Jul 26, 2010	11.56	11.90	11.37	11.70
778	NYSE	BX	Fri, Jul 23, 2010	10.88	11.30	10.83	11.25
777	NYSE	BX	Thu, Jul 22, 2010	10.56	10.83	10.44	10.74
776	NYSE	BX	Wed, Jul 21, 2010	10.36	10.52	10.17	10.31
775	NYSE	BX	Tue, Jul 20, 2010	9.90	10.33	9.75	10.31
774	NYSE	BX	Mon, Jul 19, 2010	10.17	10.26	9.99	10.10
773	NYSE	BX	Fri, Jul 16, 2010	10.54	10.54	10.06	10.19
772	NYSE	BX	Thu, Jul 15, 2010	10.44	10.57	10.08	10.56
771	NYSE	BX	Wed, Jul 14, 2010	10.59	10.59	10.26	10.28
770	NYSE	BX	Tue, Jul 13, 2010	10.55	10.59	10.33	10.54
769	NYSE	BX	Mon, Jul 12, 2010	10.44	10.52	10.17	10.31
768	NYSE	BX	Fri, Jul 9, 2010	10.10	10.55	10.02	10.50
767	NYSE	BX	Thu, Jul 8, 2010	9.78	10.19	9.73	10.17
766	NYSE	BX	Wed, Jul 7, 2010	9.18	9.56	8.93	9.56
765	NYSE	BX	Tue, Jul 6, 2010	9.53	9.58	9.07	9.20
764	NYSE	BX	Fri, Jul 2, 2010	9.51	9.55	9.13	9.34
763	NYSE	BX	Thu, Jul 1, 2010	9.46	9.59	9.26	9.47
762	NYSE	BX	Wed, Jun 30, 2010	9.57	9.78	9.52	9.56
761	NYSE	BX	Tue, Jun 29, 2010	9.90	9.90	9.34	9.52
760	NYSE	BX	Mon, Jun 28, 2010	10.21	10.28	10.05	10.05
759	NYSE	BX	Fri, Jun 25, 2010	10.15	10.35	10.05	10.25
758	NYSE	BX	Thu, Jun 24, 2010	10.11	10.11	9.85	9.89
757	NYSE	BX	Wed, Jun 23, 2010	10.09	10.27	9.95	10.17
756	NYSE	BX	Tue, Jun 22, 2010	10.32	10.42	10.05	10.09
755	NYSE	BX	Mon, Jun 21, 2010	10.65	10.79	10.34	10.37
754	NYSE	BX	Fri, Jun 18, 2010	10.43	10.54	10.40	10.43
753	NYSE	BX	Thu, Jun 17, 2010	10.62	10.70	10.38	10.48
752	NYSE	BX	Wed, Jun 16, 2010	10.55	10.80	10.44	10.60
751	NYSE	BX	Tue, Jun 15, 2010	10.43	10.67	10.29	10.64
750	NYSE	BX	Mon, Jun 14, 2010	10.62	10.66	10.30	10.39
749	NYSE	BX	Fri, Jun 11, 2010	10.33	10.60	10.29	10.56
748	NYSE	BX	Thu, Jun 10, 2010	10.09	10.40	10.05	10.40
747	NYSE	BX	Wed, Jun 9, 2010	10.11	10.33	9.85	9.95
746	NYSE	BX	Tue, Jun 8, 2010	9.93	10.05	9.67	9.96
745	NYSE	BX	Mon, Jun 7, 2010	10.18	10.19	9.82	9.86
744	NYSE	BX	Fri, Jun 4, 2010	10.21	10.40	10.00	10.12
743	NYSE	BX	Thu, Jun 3, 2010	10.50	10.67	10.36	10.49
742	NYSE	BX	Wed, Jun 2, 2010	10.38	10.58	10.18	10.53
741	NYSE	BX	Tue, Jun 1, 2010	10.47	10.57	10.16	10.23
740	NYSE	BX	Fri, May 28, 2010	11.11	11.11	10.50	10.65
739	NYSE	BX	Thu, May 27, 2010	11.11	11.18	10.75	11.02
738	NYSE	BX	Wed, May 26, 2010	10.80	11.23	10.72	10.80
737	NYSE	BX	Tue, May 25, 2010	10.05	10.69	9.88	10.63
736	NYSE	BX	Mon, May 24, 2010	10.62	10.98	10.47	10.50
735	NYSE	BX	Fri, May 21, 2010	10.66	11.25	10.56	11.07
734	NYSE	BX	Thu, May 20, 2010	11.23	11.37	10.53	11.00
733	NYSE	BX	Wed, May 19, 2010	11.57	11.63	11.06	11.55
732	NYSE	BX	Tue, May 18, 2010	12.29	12.29	11.62	11.63
731	NYSE	BX	Mon, May 17, 2010	12.35	12.38	11.82	12.08
730	NYSE	BX	Fri, May 14, 2010	12.74	12.77	12.00	12.25
729	NYSE	BX	Thu, May 13, 2010	13.04	13.17	12.71	13.00
728	NYSE	BX	Wed, May 12, 2010	13.09	13.09	12.80	12.99
727	NYSE	BX	Tue, May 11, 2010	12.91	13.30	12.79	13.02
726	NYSE	BX	Mon, May 10, 2010	12.95	13.34	12.72	13.18
725	NYSE	BX	Fri, May 7, 2010	12.65	12.67	11.89	12.17
724	NYSE	BX	Thu, May 6, 2010	13.16	13.34	11.87	12.61
723	NYSE	BX	Wed, May 5, 2010	13.60	13.77	13.13	13.30
722	NYSE	BX	Tue, May 4, 2010	14.19	14.19	13.45	13.88
721	NYSE	BX	Mon, May 3, 2010	14.01	14.53	13.95	14.43
720	NYSE	BX	Fri, Apr 30, 2010	14.47	14.47	13.98	13.98
719	NYSE	BX	Thu, Apr 29, 2010	14.39	14.62	14.18	14.55
718	NYSE	BX	Wed, Apr 28, 2010	14.60	14.65	14.04	14.21
717	NYSE	BX	Tue, Apr 27, 2010	14.96	14.99	14.50	14.51
716	NYSE	BX	Mon, Apr 26, 2010	14.95	15.12	14.79	14.99
715	NYSE	BX	Fri, Apr 23, 2010	14.92	15.06	14.78	14.90
714	NYSE	BX	Thu, Apr 22, 2010	15.12	15.15	14.45	14.84
713	NYSE	BX	Wed, Apr 21, 2010	14.88	15.07	14.76	14.95
712	NYSE	BX	Tue, Apr 20, 2010	14.77	14.91	14.63	14.77
711	NYSE	BX	Mon, Apr 19, 2010	14.49	14.78	14.33	14.68
710	NYSE	BX	Fri, Apr 16, 2010	15.11	15.13	14.25	14.74
709	NYSE	BX	Thu, Apr 15, 2010	15.26	15.37	15.06	15.19
708	NYSE	BX	Wed, Apr 14, 2010	15.44	15.49	15.03	15.26
707	NYSE	BX	Tue, Apr 13, 2010	15.10	15.45	15.06	15.25
706	NYSE	BX	Mon, Apr 12, 2010	14.86	15.19	14.80	15.03
705	NYSE	BX	Fri, Apr 9, 2010	14.69	14.75	14.57	14.73
704	NYSE	BX	Thu, Apr 8, 2010	14.67	14.70	14.36	14.62
703	NYSE	BX	Wed, Apr 7, 2010	14.70	14.80	14.55	14.68
702	NYSE	BX	Tue, Apr 6, 2010	14.46	14.75	14.46	14.64
701	NYSE	BX	Mon, Apr 5, 2010	14.33	14.54	14.23	14.48
700	NYSE	BX	Thu, Apr 1, 2010	14.11	14.31	14.11	14.30
699	NYSE	BX	Wed, Mar 31, 2010	14.31	14.39	14.00	14.00
698	NYSE	BX	Tue, Mar 30, 2010	14.32	14.36	14.13	14.29
697	NYSE	BX	Mon, Mar 29, 2010	14.55	14.62	14.21	14.27
696	NYSE	BX	Fri, Mar 26, 2010	14.79	14.81	14.42	14.53
695	NYSE	BX	Thu, Mar 25, 2010	14.61	15.10	14.52	14.69
694	NYSE	BX	Wed, Mar 24, 2010	14.25	14.56	14.07	14.52
693	NYSE	BX	Tue, Mar 23, 2010	14.07	14.39	13.98	14.39
692	NYSE	BX	Mon, Mar 22, 2010	13.90	14.17	13.89	14.12
691	NYSE	BX	Fri, Mar 19, 2010	14.54	14.55	13.95	13.96
690	NYSE	BX	Thu, Mar 18, 2010	14.62	14.71	14.40	14.50
689	NYSE	BX	Wed, Mar 17, 2010	14.50	14.86	14.40	14.65
688	NYSE	BX	Tue, Mar 16, 2010	14.40	14.50	14.25	14.43
687	NYSE	BX	Mon, Mar 15, 2010	14.62	14.69	14.07	14.43
686	NYSE	BX	Fri, Mar 12, 2010	14.91	14.94	14.55	14.65
685	NYSE	BX	Thu, Mar 11, 2010	14.59	14.90	14.38	14.90
684	NYSE	BX	Wed, Mar 10, 2010	14.91	14.97	14.75	14.84
683	NYSE	BX	Tue, Mar 9, 2010	14.62	14.90	14.48	14.85
682	NYSE	BX	Mon, Mar 8, 2010	15.05	15.05	14.64	14.65
681	NYSE	BX	Fri, Mar 5, 2010	14.46	15.04	14.46	14.90
680	NYSE	BX	Thu, Mar 4, 2010	14.29	14.36	14.07	14.32
679	NYSE	BX	Wed, Mar 3, 2010	14.48	14.50	14.20	14.23
678	NYSE	BX	Tue, Mar 2, 2010	14.15	14.27	14.03	14.11
677	NYSE	BX	Mon, Mar 1, 2010	14.10	14.20	14.00	14.11
676	NYSE	BX	Fri, Feb 26, 2010	13.92	14.24	13.85	13.98
675	NYSE	BX	Thu, Feb 25, 2010	14.06	14.27	13.65	13.92
674	NYSE	BX	Wed, Feb 24, 2010	13.94	14.19	13.89	14.00
673	NYSE	BX	Tue, Feb 23, 2010	13.85	14.18	13.78	13.83
672	NYSE	BX	Mon, Feb 22, 2010	13.80	13.98	13.45	13.84
671	NYSE	BX	Fri, Feb 19, 2010	13.35	13.75	13.34	13.73
670	NYSE	BX	Thu, Feb 18, 2010	13.33	13.57	13.21	13.49
669	NYSE	BX	Wed, Feb 17, 2010	13.42	13.50	13.27	13.36
668	NYSE	BX	Tue, Feb 16, 2010	13.03	13.42	12.93	13.34
667	NYSE	BX	Fri, Feb 12, 2010	12.45	12.88	12.27	12.82
666	NYSE	BX	Thu, Feb 11, 2010	12.50	12.67	12.40	12.51
665	NYSE	BX	Wed, Feb 10, 2010	12.75	12.82	12.41	12.44
664	NYSE	BX	Tue, Feb 9, 2010	12.61	12.75	12.45	12.70
663	NYSE	BX	Mon, Feb 8, 2010	12.82	12.82	12.36	12.48
662	NYSE	BX	Fri, Feb 5, 2010	12.74	12.78	12.03	12.71
661	NYSE	BX	Thu, Feb 4, 2010	13.10	13.10	12.61	12.72
660	NYSE	BX	Wed, Feb 3, 2010	13.27	13.42	13.06	13.21
659	NYSE	BX	Tue, Feb 2, 2010	13.05	13.44	13.02	13.33
658	NYSE	BX	Mon, Feb 1, 2010	12.42	12.91	12.41	12.90
657	NYSE	BX	Fri, Jan 29, 2010	12.66	12.88	12.06	12.13
656	NYSE	BX	Thu, Jan 28, 2010	12.84	12.88	12.36	12.62
655	NYSE	BX	Wed, Jan 27, 2010	12.49	12.77	12.25	12.73
654	NYSE	BX	Tue, Jan 26, 2010	12.60	12.82	12.45	12.45
653	NYSE	BX	Mon, Jan 25, 2010	12.89	13.00	12.44	12.64
652	NYSE	BX	Fri, Jan 22, 2010	13.31	13.42	12.59	12.74
651	NYSE	BX	Thu, Jan 21, 2010	13.65	13.84	13.33	13.42
650	NYSE	BX	Wed, Jan 20, 2010	13.49	13.70	13.41	13.69
649	NYSE	BX	Tue, Jan 19, 2010	13.77	13.82	13.45	13.56
648	NYSE	BX	Fri, Jan 15, 2010	13.77	13.83	13.61	13.79
647	NYSE	BX	Thu, Jan 14, 2010	13.65	13.78	13.40	13.75
646	NYSE	BX	Wed, Jan 13, 2010	13.67	13.82	13.36	13.66
645	NYSE	BX	Tue, Jan 12, 2010	13.88	13.97	13.61	13.69
644	NYSE	BX	Mon, Jan 11, 2010	14.28	14.28	13.80	14.05
643	NYSE	BX	Fri, Jan 8, 2010	14.07	14.10	13.87	14.05
642	NYSE	BX	Thu, Jan 7, 2010	14.04	14.20	13.91	14.09
641	NYSE	BX	Wed, Jan 6, 2010	13.78	14.09	13.75	14.04
640	NYSE	BX	Tue, Jan 5, 2010	13.75	13.87	13.62	13.79
639	NYSE	BX	Mon, Jan 4, 2010	13.25	13.75	13.15	13.71
638	NYSE	BX	Thu, Dec 31, 2009	13.16	13.25	13.10	13.12
637	NYSE	BX	Wed, Dec 30, 2009	13.10	13.19	12.90	13.19
636	NYSE	BX	Tue, Dec 29, 2009	13.25	13.25	13.10	13.11
635	NYSE	BX	Mon, Dec 28, 2009	13.14	13.29	13.14	13.19
634	NYSE	BX	Thu, Dec 24, 2009	13.20	13.22	13.13	13.17
633	NYSE	BX	Wed, Dec 23, 2009	13.36	13.38	13.12	13.18
632	NYSE	BX	Tue, Dec 22, 2009	13.49	13.49	13.20	13.24
631	NYSE	BX	Mon, Dec 21, 2009	13.24	13.50	13.18	13.50
630	NYSE	BX	Fri, Dec 18, 2009	13.28	13.35	13.13	13.17
629	NYSE	BX	Thu, Dec 17, 2009	13.26	13.41	13.19	13.23
628	NYSE	BX	Wed, Dec 16, 2009	13.56	13.59	13.30	13.39
627	NYSE	BX	Tue, Dec 15, 2009	13.62	13.66	13.35	13.42
626	NYSE	BX	Mon, Dec 14, 2009	13.76	13.87	13.48	13.70
625	NYSE	BX	Fri, Dec 11, 2009	13.90	13.97	13.62	13.71
624	NYSE	BX	Thu, Dec 10, 2009	13.37	13.96	13.30	13.87
623	NYSE	BX	Wed, Dec 9, 2009	13.30	13.47	13.20	13.37
622	NYSE	BX	Tue, Dec 8, 2009	13.51	13.53	13.30	13.34
621	NYSE	BX	Mon, Dec 7, 2009	13.69	13.87	13.57	13.65
620	NYSE	BX	Fri, Dec 4, 2009	13.76	13.82	13.34	13.69
619	NYSE	BX	Thu, Dec 3, 2009	13.65	13.76	13.48	13.54
618	NYSE	BX	Wed, Dec 2, 2009	13.65	13.82	13.46	13.55
617	NYSE	BX	Tue, Dec 1, 2009	14.09	14.14	13.50	13.61
616	NYSE	BX	Mon, Nov 30, 2009	13.50	13.91	13.43	13.84
615	NYSE	BX	Fri, Nov 27, 2009	13.45	13.72	13.12	13.42
614	NYSE	BX	Wed, Nov 25, 2009	14.20	14.33	13.67	13.87
613	NYSE	BX	Tue, Nov 24, 2009	15.05	15.07	13.66	14.03
612	NYSE	BX	Mon, Nov 23, 2009	15.25	15.26	14.92	15.06
611	NYSE	BX	Fri, Nov 20, 2009	15.15	15.18	14.91	14.98
610	NYSE	BX	Thu, Nov 19, 2009	15.39	15.45	15.04	15.28
609	NYSE	BX	Wed, Nov 18, 2009	15.28	15.68	15.20	15.55
608	NYSE	BX	Tue, Nov 17, 2009	15.16	15.38	15.10	15.29
607	NYSE	BX	Mon, Nov 16, 2009	15.48	15.48	15.19	15.22
606	NYSE	BX	Fri, Nov 13, 2009	15.22	15.48	15.15	15.22
605	NYSE	BX	Thu, Nov 12, 2009	15.41	15.45	15.15	15.23
604	NYSE	BX	Wed, Nov 11, 2009	15.68	15.70	15.32	15.66
603	NYSE	BX	Tue, Nov 10, 2009	15.93	15.93	15.20	15.32
602	NYSE	BX	Mon, Nov 9, 2009	15.23	15.72	15.19	15.60
601	NYSE	BX	Fri, Nov 6, 2009	14.05	15.10	13.95	14.84
600	NYSE	BX	Thu, Nov 5, 2009	13.85	13.99	13.06	13.87
599	NYSE	BX	Wed, Nov 4, 2009	14.09	14.26	13.74	13.77
598	NYSE	BX	Tue, Nov 3, 2009	13.69	13.93	13.26	13.90
597	NYSE	BX	Mon, Nov 2, 2009	13.54	13.91	13.39	13.78
596	NYSE	BX	Fri, Oct 30, 2009	14.21	14.21	13.11	13.42
595	NYSE	BX	Thu, Oct 29, 2009	13.41	14.19	13.41	13.87
594	NYSE	BX	Wed, Oct 28, 2009	14.31	14.42	12.71	12.90
593	NYSE	BX	Tue, Oct 27, 2009	15.15	15.15	14.33	14.39
592	NYSE	BX	Mon, Oct 26, 2009	15.94	16.00	15.02	15.10
591	NYSE	BX	Fri, Oct 23, 2009	16.23	16.45	15.75	15.82
590	NYSE	BX	Thu, Oct 22, 2009	15.57	16.09	15.25	16.09
589	NYSE	BX	Wed, Oct 21, 2009	15.88	16.20	15.52	15.60
588	NYSE	BX	Tue, Oct 20, 2009	16.00	16.30	15.67	15.87
587	NYSE	BX	Mon, Oct 19, 2009	16.40	16.50	15.85	15.87
586	NYSE	BX	Fri, Oct 16, 2009	16.45	16.59	16.00	16.24
585	NYSE	BX	Thu, Oct 15, 2009	17.09	17.09	16.60	16.73
584	NYSE	BX	Wed, Oct 14, 2009	16.29	17.22	16.17	17.11
583	NYSE	BX	Tue, Oct 13, 2009	16.24	16.26	15.82	15.90
582	NYSE	BX	Mon, Oct 12, 2009	15.50	16.18	15.50	16.08
581	NYSE	BX	Fri, Oct 9, 2009	14.89	14.98	14.70	14.85
580	NYSE	BX	Thu, Oct 8, 2009	14.85	14.91	14.66	14.89
579	NYSE	BX	Wed, Oct 7, 2009	14.61	14.75	14.35	14.61
578	NYSE	BX	Tue, Oct 6, 2009	14.32	14.76	14.19	14.53
577	NYSE	BX	Mon, Oct 5, 2009	13.32	13.84	13.28	13.68
576	NYSE	BX	Fri, Oct 2, 2009	13.55	13.81	13.31	13.45
575	NYSE	BX	Thu, Oct 1, 2009	14.19	14.29	13.75	13.81
574	NYSE	BX	Wed, Sep 30, 2009	14.12	14.33	13.98	14.20
573	NYSE	BX	Tue, Sep 29, 2009	14.11	14.38	13.95	14.05
572	NYSE	BX	Mon, Sep 28, 2009	13.84	14.25	13.78	14.11
571	NYSE	BX	Fri, Sep 25, 2009	13.82	14.12	13.59	13.79
570	NYSE	BX	Thu, Sep 24, 2009	14.54	14.63	13.83	14.00
569	NYSE	BX	Wed, Sep 23, 2009	14.76	14.90	14.50	14.53
568	NYSE	BX	Tue, Sep 22, 2009	14.89	14.89	14.58	14.66
567	NYSE	BX	Mon, Sep 21, 2009	14.80	14.85	14.37	14.45
566	NYSE	BX	Fri, Sep 18, 2009	15.08	15.30	14.97	15.00
565	NYSE	BX	Thu, Sep 17, 2009	14.58	15.18	14.50	15.05
564	NYSE	BX	Wed, Sep 16, 2009	14.26	15.00	13.99	14.68
563	NYSE	BX	Tue, Sep 15, 2009	14.04	14.05	13.82	13.99
562	NYSE	BX	Mon, Sep 14, 2009	13.37	14.07	13.31	13.94
561	NYSE	BX	Fri, Sep 11, 2009	13.73	13.88	13.46	13.57
560	NYSE	BX	Thu, Sep 10, 2009	13.80	13.85	13.43	13.50
559	NYSE	BX	Wed, Sep 9, 2009	12.91	13.22	12.78	12.98
558	NYSE	BX	Tue, Sep 8, 2009	12.62	12.76	12.46	12.68
557	NYSE	BX	Fri, Sep 4, 2009	12.27	12.40	12.06	12.28
556	NYSE	BX	Thu, Sep 3, 2009	12.25	12.27	12.06	12.19
555	NYSE	BX	Wed, Sep 2, 2009	12.24	12.34	12.01	12.03
554	NYSE	BX	Tue, Sep 1, 2009	12.75	12.94	12.04	12.25
553	NYSE	BX	Mon, Aug 31, 2009	12.99	12.99	12.72	12.89
552	NYSE	BX	Fri, Aug 28, 2009	13.23	13.23	12.91	13.10
551	NYSE	BX	Thu, Aug 27, 2009	12.99	13.15	12.70	13.06
550	NYSE	BX	Wed, Aug 26, 2009	12.96	13.25	12.85	13.10
549	NYSE	BX	Tue, Aug 25, 2009	13.26	13.30	12.86	12.87
548	NYSE	BX	Mon, Aug 24, 2009	13.95	13.96	12.91	13.07
547	NYSE	BX	Fri, Aug 21, 2009	13.58	13.75	13.40	13.60
546	NYSE	BX	Thu, Aug 20, 2009	13.30	13.61	13.24	13.45
545	NYSE	BX	Wed, Aug 19, 2009	12.95	13.32	12.89	13.16
544	NYSE	BX	Tue, Aug 18, 2009	13.35	13.53	13.20	13.21
543	NYSE	BX	Mon, Aug 17, 2009	13.46	13.87	12.88	13.02
542	NYSE	BX	Fri, Aug 14, 2009	14.30	14.43	13.93	14.05
541	NYSE	BX	Thu, Aug 13, 2009	14.87	14.87	14.20	14.41
540	NYSE	BX	Wed, Aug 12, 2009	14.37	14.70	14.10	14.58
539	NYSE	BX	Tue, Aug 11, 2009	14.72	14.89	14.34	14.46
538	NYSE	BX	Mon, Aug 10, 2009	14.56	15.06	14.35	14.90
537	NYSE	BX	Fri, Aug 7, 2009	14.50	14.70	14.00	14.29
536	NYSE	BX	Thu, Aug 6, 2009	15.31	15.38	12.75	14.00
535	NYSE	BX	Wed, Aug 5, 2009	13.19	15.00	13.10	14.96
534	NYSE	BX	Tue, Aug 4, 2009	13.38	13.44	12.75	12.93
533	NYSE	BX	Mon, Aug 3, 2009	11.54	13.67	11.40	13.64
532	NYSE	BX	Fri, Jul 31, 2009	11.51	11.67	11.23	11.26
531	NYSE	BX	Thu, Jul 30, 2009	11.15	11.69	11.07	11.42
530	NYSE	BX	Wed, Jul 29, 2009	11.53	11.53	10.93	10.96
529	NYSE	BX	Tue, Jul 28, 2009	11.46	11.65	11.24	11.53
528	NYSE	BX	Mon, Jul 27, 2009	11.64	11.85	11.30	11.70
527	NYSE	BX	Fri, Jul 24, 2009	11.48	11.65	11.17	11.58
526	NYSE	BX	Thu, Jul 23, 2009	10.91	11.94	10.90	11.60
525	NYSE	BX	Wed, Jul 22, 2009	10.41	11.04	10.22	10.86
524	NYSE	BX	Tue, Jul 21, 2009	10.59	10.80	10.44	10.48
523	NYSE	BX	Mon, Jul 20, 2009	10.53	10.71	10.38	10.64
522	NYSE	BX	Fri, Jul 17, 2009	10.44	10.57	10.06	10.39
521	NYSE	BX	Thu, Jul 16, 2009	9.99	10.69	9.90	10.58
520	NYSE	BX	Wed, Jul 15, 2009	9.75	10.20	9.71	9.97
519	NYSE	BX	Tue, Jul 14, 2009	9.27	9.60	9.20	9.48
518	NYSE	BX	Mon, Jul 13, 2009	8.79	9.19	8.78	9.13
517	NYSE	BX	Fri, Jul 10, 2009	8.68	8.86	8.63	8.73
516	NYSE	BX	Thu, Jul 9, 2009	8.75	8.89	8.63	8.68
515	NYSE	BX	Wed, Jul 8, 2009	9.63	9.63	8.54	8.60
514	NYSE	BX	Tue, Jul 7, 2009	10.20	10.33	9.54	9.61
513	NYSE	BX	Mon, Jul 6, 2009	10.71	10.82	10.05	10.18
512	NYSE	BX	Thu, Jul 2, 2009	10.66	11.00	10.66	10.72
511	NYSE	BX	Wed, Jul 1, 2009	10.72	10.87	10.63	10.81
510	NYSE	BX	Tue, Jun 30, 2009	10.86	11.03	10.53	10.54
509	NYSE	BX	Mon, Jun 29, 2009	10.98	11.16	10.81	10.85
508	NYSE	BX	Fri, Jun 26, 2009	10.99	11.32	10.83	10.88
507	NYSE	BX	Thu, Jun 25, 2009	11.15	11.48	10.88	11.08
506	NYSE	BX	Wed, Jun 24, 2009	11.17	11.45	11.11	11.20
505	NYSE	BX	Tue, Jun 23, 2009	11.44	11.44	10.72	11.04
504	NYSE	BX	Mon, Jun 22, 2009	11.77	11.80	11.20	11.38
503	NYSE	BX	Fri, Jun 19, 2009	11.21	12.09	11.21	11.92
502	NYSE	BX	Thu, Jun 18, 2009	11.00	11.20	10.93	11.15
501	NYSE	BX	Wed, Jun 17, 2009	11.16	11.21	10.71	10.99
500	NYSE	BX	Tue, Jun 16, 2009	11.36	11.55	11.09	11.17
499	NYSE	BX	Mon, Jun 15, 2009	11.50	11.50	11.10	11.33
498	NYSE	BX	Fri, Jun 12, 2009	11.82	11.95	11.47	11.61
497	NYSE	BX	Thu, Jun 11, 2009	10.98	12.00	10.98	11.74
496	NYSE	BX	Wed, Jun 10, 2009	11.24	11.24	10.81	10.95
495	NYSE	BX	Tue, Jun 9, 2009	11.28	11.32	10.73	11.00
494	NYSE	BX	Mon, Jun 8, 2009	11.24	11.39	10.95	11.08
493	NYSE	BX	Fri, Jun 5, 2009	10.97	11.05	10.53	10.92
492	NYSE	BX	Thu, Jun 4, 2009	10.47	10.88	10.42	10.77
491	NYSE	BX	Wed, Jun 3, 2009	10.81	11.00	10.43	10.46
490	NYSE	BX	Tue, Jun 2, 2009	10.97	11.19	10.50	10.80
489	NYSE	BX	Mon, Jun 1, 2009	11.19	11.34	10.77	11.03
488	NYSE	BX	Fri, May 29, 2009	11.26	11.40	10.78	10.95
487	NYSE	BX	Thu, May 28, 2009	11.24	11.34	11.00	11.21
486	NYSE	BX	Wed, May 27, 2009	11.41	11.60	10.95	11.13
485	NYSE	BX	Tue, May 26, 2009	10.92	11.69	10.92	11.45
484	NYSE	BX	Fri, May 22, 2009	11.09	11.26	10.90	11.20
483	NYSE	BX	Thu, May 21, 2009	11.01	11.33	10.63	10.78
482	NYSE	BX	Wed, May 20, 2009	11.79	12.19	11.07	11.20
481	NYSE	BX	Tue, May 19, 2009	12.29	12.35	11.51	11.57
480	NYSE	BX	Mon, May 18, 2009	11.82	12.36	11.70	12.16
479	NYSE	BX	Fri, May 15, 2009	11.41	11.84	11.39	11.52
478	NYSE	BX	Thu, May 14, 2009	11.40	11.97	11.00	11.59
477	NYSE	BX	Wed, May 13, 2009	12.21	12.39	11.50	11.63
476	NYSE	BX	Tue, May 12, 2009	12.83	13.12	12.52	12.67
475	NYSE	BX	Mon, May 11, 2009	13.35	13.65	12.50	12.64
474	NYSE	BX	Fri, May 8, 2009	12.81	14.10	12.81	13.84
473	NYSE	BX	Thu, May 7, 2009	13.78	14.20	12.45	12.49
472	NYSE	BX	Wed, May 6, 2009	12.88	14.44	12.77	13.16
471	NYSE	BX	Tue, May 5, 2009	11.87	12.28	11.40	12.16
470	NYSE	BX	Mon, May 4, 2009	11.69	11.91	11.19	11.90
469	NYSE	BX	Fri, May 1, 2009	9.71	11.50	9.62	11.28
468	NYSE	BX	Thu, Apr 30, 2009	9.19	10.00	9.18	9.79
467	NYSE	BX	Wed, Apr 29, 2009	8.31	9.00	8.31	8.92
466	NYSE	BX	Tue, Apr 28, 2009	8.03	8.39	8.01	8.30
465	NYSE	BX	Mon, Apr 27, 2009	8.55	8.55	8.19	8.25
464	NYSE	BX	Fri, Apr 24, 2009	8.35	8.97	8.12	8.75
463	NYSE	BX	Thu, Apr 23, 2009	7.96	8.51	7.82	8.31
462	NYSE	BX	Wed, Apr 22, 2009	7.41	8.08	7.41	7.88
461	NYSE	BX	Tue, Apr 21, 2009	7.42	7.80	7.11	7.65
460	NYSE	BX	Mon, Apr 20, 2009	8.39	8.53	7.52	7.55
459	NYSE	BX	Fri, Apr 17, 2009	8.97	9.06	8.55	8.67
458	NYSE	BX	Thu, Apr 16, 2009	9.00	9.18	8.50	8.90
457	NYSE	BX	Wed, Apr 15, 2009	8.16	9.00	8.07	8.86
456	NYSE	BX	Tue, Apr 14, 2009	7.85	8.70	7.68	8.37
455	NYSE	BX	Mon, Apr 13, 2009	7.65	7.88	7.36	7.80
454	NYSE	BX	Thu, Apr 9, 2009	7.75	8.15	7.60	7.63
453	NYSE	BX	Wed, Apr 8, 2009	7.25	7.40	7.01	7.27
452	NYSE	BX	Tue, Apr 7, 2009	7.57	7.57	7.13	7.24
451	NYSE	BX	Mon, Apr 6, 2009	7.76	7.89	7.62	7.79
450	NYSE	BX	Fri, Apr 3, 2009	7.81	8.16	7.53	8.07
449	NYSE	BX	Thu, Apr 2, 2009	7.85	8.20	7.67	7.83
448	NYSE	BX	Wed, Apr 1, 2009	7.11	7.55	6.89	7.33
447	NYSE	BX	Tue, Mar 31, 2009	6.95	7.45	6.95	7.25
446	NYSE	BX	Mon, Mar 30, 2009	7.21	7.30	6.70	6.84
445	NYSE	BX	Fri, Mar 27, 2009	7.51	7.88	7.45	7.75
444	NYSE	BX	Thu, Mar 26, 2009	8.11	8.22	7.45	7.90
443	NYSE	BX	Wed, Mar 25, 2009	8.71	8.82	7.45	7.79
442	NYSE	BX	Tue, Mar 24, 2009	8.14	9.19	8.05	8.22
441	NYSE	BX	Mon, Mar 23, 2009	6.81	8.54	6.75	7.81
440	NYSE	BX	Fri, Mar 20, 2009	6.60	6.72	6.13	6.30
439	NYSE	BX	Thu, Mar 19, 2009	6.19	6.90	6.12	6.50
438	NYSE	BX	Wed, Mar 18, 2009	5.95	6.20	5.76	6.07
437	NYSE	BX	Tue, Mar 17, 2009	6.03	6.15	5.61	5.97
436	NYSE	BX	Mon, Mar 16, 2009	6.08	6.50	5.98	6.06
435	NYSE	BX	Fri, Mar 13, 2009	6.11	6.19	5.81	5.96
434	NYSE	BX	Thu, Mar 12, 2009	6.05	6.18	5.76	6.10
433	NYSE	BX	Wed, Mar 11, 2009	6.05	6.30	5.83	6.10
432	NYSE	BX	Tue, Mar 10, 2009	5.88	6.15	5.56	5.98
431	NYSE	BX	Mon, Mar 9, 2009	5.89	6.12	5.60	5.61
430	NYSE	BX	Fri, Mar 6, 2009	5.49	6.10	5.40	5.93
429	NYSE	BX	Thu, Mar 5, 2009	5.90	6.21	5.40	5.44
428	NYSE	BX	Wed, Mar 4, 2009	6.20	6.50	5.81	6.13
427	NYSE	BX	Tue, Mar 3, 2009	4.90	6.25	4.61	5.69
426	NYSE	BX	Mon, Mar 2, 2009	4.55	4.92	4.32	4.77
425	NYSE	BX	Fri, Feb 27, 2009	3.75	4.88	3.55	4.87
424	NYSE	BX	Thu, Feb 26, 2009	4.20	4.35	3.83	3.87
423	NYSE	BX	Wed, Feb 25, 2009	4.26	4.36	4.02	4.12
422	NYSE	BX	Tue, Feb 24, 2009	3.90	4.33	3.75	4.29
421	NYSE	BX	Mon, Feb 23, 2009	4.19	4.19	3.85	3.89
420	NYSE	BX	Fri, Feb 20, 2009	4.03	4.26	3.90	3.96
419	NYSE	BX	Thu, Feb 19, 2009	4.25	4.53	4.05	4.05
418	NYSE	BX	Wed, Feb 18, 2009	4.64	4.75	4.21	4.23
417	NYSE	BX	Tue, Feb 17, 2009	4.74	4.84	4.50	4.55
416	NYSE	BX	Fri, Feb 13, 2009	4.88	5.25	4.78	5.03
415	NYSE	BX	Thu, Feb 12, 2009	4.60	5.08	4.46	4.88
414	NYSE	BX	Wed, Feb 11, 2009	4.54	4.71	4.25	4.61
413	NYSE	BX	Tue, Feb 10, 2009	5.02	5.02	4.36	4.45
412	NYSE	BX	Mon, Feb 9, 2009	5.46	5.46	4.92	4.94
411	NYSE	BX	Fri, Feb 6, 2009	4.90	5.51	4.85	5.37
410	NYSE	BX	Thu, Feb 5, 2009	4.61	4.97	4.51	4.80
409	NYSE	BX	Wed, Feb 4, 2009	4.47	4.87	4.40	4.80
408	NYSE	BX	Tue, Feb 3, 2009	4.24	4.54	4.18	4.43
407	NYSE	BX	Mon, Feb 2, 2009	4.43	4.43	4.09	4.29
406	NYSE	BX	Fri, Jan 30, 2009	4.59	4.69	4.30	4.51
405	NYSE	BX	Thu, Jan 29, 2009	4.93	5.09	4.50	4.50
404	NYSE	BX	Wed, Jan 28, 2009	4.88	5.10	4.76	5.10
403	NYSE	BX	Tue, Jan 27, 2009	4.66	4.73	4.40	4.47
402	NYSE	BX	Mon, Jan 26, 2009	4.48	4.81	4.48	4.56
401	NYSE	BX	Fri, Jan 23, 2009	4.21	4.52	4.05	4.51
400	NYSE	BX	Thu, Jan 22, 2009	4.58	4.58	4.16	4.20
399	NYSE	BX	Wed, Jan 21, 2009	5.03	5.03	4.29	4.40
398	NYSE	BX	Tue, Jan 20, 2009	5.19	5.19	4.40	4.62
397	NYSE	BX	Fri, Jan 16, 2009	5.77	5.77	5.14	5.20
396	NYSE	BX	Thu, Jan 15, 2009	5.67	5.68	5.18	5.34
395	NYSE	BX	Wed, Jan 14, 2009	5.93	5.93	5.50	5.67
394	NYSE	BX	Tue, Jan 13, 2009	6.25	6.42	6.05	6.12
393	NYSE	BX	Mon, Jan 12, 2009	7.26	7.28	6.30	6.44
392	NYSE	BX	Fri, Jan 9, 2009	7.62	7.65	7.26	7.28
391	NYSE	BX	Thu, Jan 8, 2009	7.37	7.59	7.21	7.50
390	NYSE	BX	Wed, Jan 7, 2009	8.00	8.00	7.27	7.41
389	NYSE	BX	Tue, Jan 6, 2009	7.72	8.16	7.60	8.10
388	NYSE	BX	Mon, Jan 5, 2009	7.14	7.83	6.91	7.50
387	NYSE	BX	Fri, Jan 2, 2009	6.59	7.14	6.50	7.14
386	NYSE	BX	Wed, Dec 31, 2008	6.25	6.75	6.24	6.53
385	NYSE	BX	Tue, Dec 30, 2008	6.50	6.52	6.20	6.26
384	NYSE	BX	Mon, Dec 29, 2008	5.95	6.52	5.91	6.46
383	NYSE	BX	Fri, Dec 26, 2008	5.92	6.00	5.75	5.94
382	NYSE	BX	Wed, Dec 24, 2008	5.85	6.00	5.63	5.75
381	NYSE	BX	Tue, Dec 23, 2008	5.80	6.07	5.72	5.98
380	NYSE	BX	Mon, Dec 22, 2008	5.81	6.00	5.64	5.89
379	NYSE	BX	Fri, Dec 19, 2008	5.80	5.95	5.61	5.93
378	NYSE	BX	Thu, Dec 18, 2008	5.98	6.13	5.69	5.78
377	NYSE	BX	Wed, Dec 17, 2008	6.08	6.13	5.79	5.90
376	NYSE	BX	Tue, Dec 16, 2008	6.19	6.49	6.00	6.08
375	NYSE	BX	Mon, Dec 15, 2008	6.08	6.64	6.01	6.24
374	NYSE	BX	Fri, Dec 12, 2008	6.01	6.70	6.00	6.19
373	NYSE	BX	Thu, Dec 11, 2008	6.59	6.59	6.30	6.43
372	NYSE	BX	Wed, Dec 10, 2008	7.16	7.28	6.56	6.59
371	NYSE	BX	Tue, Dec 9, 2008	6.42	7.34	6.26	7.01
370	NYSE	BX	Mon, Dec 8, 2008	6.46	7.00	6.32	6.89
369	NYSE	BX	Fri, Dec 5, 2008	5.68	6.30	5.50	6.27
368	NYSE	BX	Thu, Dec 4, 2008	5.83	6.12	5.57	5.73
367	NYSE	BX	Wed, Dec 3, 2008	5.34	6.28	5.18	6.04
366	NYSE	BX	Tue, Dec 2, 2008	5.60	5.83	5.18	5.34
365	NYSE	BX	Mon, Dec 1, 2008	6.00	6.07	5.50	5.56
364	NYSE	BX	Fri, Nov 28, 2008	6.32	6.33	5.70	6.26
363	NYSE	BX	Wed, Nov 26, 2008	5.63	6.30	5.61	6.29
362	NYSE	BX	Tue, Nov 25, 2008	6.25	6.29	5.58	6.14
361	NYSE	BX	Mon, Nov 24, 2008	4.90	6.47	4.66	6.43
360	NYSE	BX	Fri, Nov 21, 2008	5.41	5.45	4.15	4.65
359	NYSE	BX	Thu, Nov 20, 2008	5.74	5.74	5.07	5.10
358	NYSE	BX	Wed, Nov 19, 2008	6.28	6.35	5.75	5.95
357	NYSE	BX	Tue, Nov 18, 2008	6.28	6.62	6.10	6.49
356	NYSE	BX	Mon, Nov 17, 2008	6.54	6.63	6.15	6.34
355	NYSE	BX	Fri, Nov 14, 2008	7.18	7.34	6.35	6.50
354	NYSE	BX	Thu, Nov 13, 2008	6.98	7.25	6.13	7.22
353	NYSE	BX	Wed, Nov 12, 2008	7.04	7.35	6.90	7.01
352	NYSE	BX	Tue, Nov 11, 2008	7.50	7.53	7.00	7.31
351	NYSE	BX	Mon, Nov 10, 2008	7.60	7.75	7.46	7.57
350	NYSE	BX	Fri, Nov 7, 2008	7.62	7.98	7.50	7.51
349	NYSE	BX	Thu, Nov 6, 2008	7.99	8.19	7.23	7.55
348	NYSE	BX	Wed, Nov 5, 2008	9.03	9.03	8.50	8.60
347	NYSE	BX	Tue, Nov 4, 2008	9.03	9.19	8.70	9.03
346	NYSE	BX	Mon, Nov 3, 2008	9.17	9.17	8.50	8.61
345	NYSE	BX	Fri, Oct 31, 2008	8.38	9.14	8.38	9.14
344	NYSE	BX	Thu, Oct 30, 2008	9.23	9.85	8.50	8.91
343	NYSE	BX	Wed, Oct 29, 2008	7.50	9.45	7.40	9.08
342	NYSE	BX	Tue, Oct 28, 2008	7.20	7.50	6.88	7.45
341	NYSE	BX	Mon, Oct 27, 2008	7.42	7.87	6.89	7.00
340	NYSE	BX	Fri, Oct 24, 2008	7.26	8.16	7.07	7.89
339	NYSE	BX	Thu, Oct 23, 2008	9.00	9.02	8.36	8.50
338	NYSE	BX	Wed, Oct 22, 2008	8.85	9.18	8.51	8.90
337	NYSE	BX	Tue, Oct 21, 2008	10.36	10.40	8.93	9.00
336	NYSE	BX	Mon, Oct 20, 2008	11.17	11.34	10.28	10.36
335	NYSE	BX	Fri, Oct 17, 2008	9.59	10.97	9.00	10.88
334	NYSE	BX	Thu, Oct 16, 2008	9.46	9.60	8.67	9.36
333	NYSE	BX	Wed, Oct 15, 2008	10.14	10.34	8.54	9.20
332	NYSE	BX	Tue, Oct 14, 2008	10.83	11.70	9.77	10.87
331	NYSE	BX	Mon, Oct 13, 2008	9.11	9.96	8.10	9.67
330	NYSE	BX	Fri, Oct 10, 2008	8.02	8.71	6.88	7.99
329	NYSE	BX	Thu, Oct 9, 2008	12.88	12.88	8.33	8.71
328	NYSE	BX	Wed, Oct 8, 2008	12.66	12.90	11.22	12.70
327	NYSE	BX	Tue, Oct 7, 2008	13.90	14.18	12.50	13.39
326	NYSE	BX	Mon, Oct 6, 2008	14.56	14.97	13.50	13.70
325	NYSE	BX	Fri, Oct 3, 2008	14.81	15.95	14.79	15.34
324	NYSE	BX	Thu, Oct 2, 2008	14.85	15.11	14.50	14.60
323	NYSE	BX	Wed, Oct 1, 2008	15.34	15.50	14.99	15.02
322	NYSE	BX	Tue, Sep 30, 2008	15.39	15.75	14.90	15.34
321	NYSE	BX	Mon, Sep 29, 2008	16.78	16.78	14.42	15.70
320	NYSE	BX	Fri, Sep 26, 2008	16.01	17.00	15.98	16.81
319	NYSE	BX	Thu, Sep 25, 2008	16.76	17.30	16.30	16.60
318	NYSE	BX	Wed, Sep 24, 2008	17.69	17.69	16.50	16.82
317	NYSE	BX	Tue, Sep 23, 2008	16.25	17.25	16.04	16.48
316	NYSE	BX	Mon, Sep 22, 2008	17.62	17.67	16.24	16.24
315	NYSE	BX	Fri, Sep 19, 2008	18.75	19.50	16.66	17.72
314	NYSE	BX	Thu, Sep 18, 2008	14.96	17.27	14.00	17.02
313	NYSE	BX	Wed, Sep 17, 2008	16.80	16.93	14.89	15.00
312	NYSE	BX	Tue, Sep 16, 2008	16.00	16.79	15.60	16.57
311	NYSE	BX	Mon, Sep 15, 2008	14.99	16.60	14.95	16.44
310	NYSE	BX	Fri, Sep 12, 2008	15.28	16.21	15.25	15.91
309	NYSE	BX	Thu, Sep 11, 2008	15.66	16.00	15.25	15.96
308	NYSE	BX	Wed, Sep 10, 2008	16.01	16.55	15.63	16.12
307	NYSE	BX	Tue, Sep 9, 2008	16.80	16.89	15.09	16.03
306	NYSE	BX	Mon, Sep 8, 2008	17.00	17.25	16.40	16.80
305	NYSE	BX	Fri, Sep 5, 2008	16.56	16.70	16.08	16.43
304	NYSE	BX	Thu, Sep 4, 2008	17.10	17.13	16.48	16.74
303	NYSE	BX	Wed, Sep 3, 2008	17.48	17.50	17.02	17.16
302	NYSE	BX	Tue, Sep 2, 2008	17.96	18.20	17.09	17.49
301	NYSE	BX	Fri, Aug 29, 2008	17.59	18.00	17.44	17.88
300	NYSE	BX	Thu, Aug 28, 2008	16.86	17.97	16.84	17.62
299	NYSE	BX	Wed, Aug 27, 2008	17.06	17.23	16.90	17.08
298	NYSE	BX	Tue, Aug 26, 2008	17.33	17.46	17.02	17.22
297	NYSE	BX	Mon, Aug 25, 2008	17.23	17.51	16.96	17.25
296	NYSE	BX	Fri, Aug 22, 2008	17.09	17.43	17.01	17.36
295	NYSE	BX	Thu, Aug 21, 2008	16.52	17.22	16.52	16.92
294	NYSE	BX	Wed, Aug 20, 2008	16.83	16.88	16.49	16.81
293	NYSE	BX	Tue, Aug 19, 2008	16.92	17.42	16.41	16.94
292	NYSE	BX	Mon, Aug 18, 2008	17.88	17.88	17.00	17.17
291	NYSE	BX	Fri, Aug 15, 2008	17.78	17.89	17.40	17.59
290	NYSE	BX	Thu, Aug 14, 2008	17.66	18.04	17.54	17.73
289	NYSE	BX	Wed, Aug 13, 2008	18.08	18.21	17.59	17.88
288	NYSE	BX	Tue, Aug 12, 2008	18.92	18.92	18.12	18.33
287	NYSE	BX	Mon, Aug 11, 2008	18.63	19.49	18.30	18.83
286	NYSE	BX	Fri, Aug 8, 2008	18.44	18.99	18.08	18.56
285	NYSE	BX	Thu, Aug 7, 2008	18.60	18.75	17.85	18.44
284	NYSE	BX	Wed, Aug 6, 2008	17.90	19.19	17.77	18.75
283	NYSE	BX	Tue, Aug 5, 2008	18.25	18.43	17.53	18.16
282	NYSE	BX	Mon, Aug 4, 2008	17.88	18.40	17.56	17.93
281	NYSE	BX	Fri, Aug 1, 2008	18.46	18.48	17.95	18.37
280	NYSE	BX	Thu, Jul 31, 2008	17.37	18.75	17.33	18.57
279	NYSE	BX	Wed, Jul 30, 2008	17.75	18.25	17.46	17.77
278	NYSE	BX	Tue, Jul 29, 2008	16.94	17.73	16.88	17.60
277	NYSE	BX	Mon, Jul 28, 2008	16.80	17.21	16.73	16.75
276	NYSE	BX	Fri, Jul 25, 2008	16.97	17.17	16.50	17.01
275	NYSE	BX	Thu, Jul 24, 2008	17.67	17.73	16.63	16.86
274	NYSE	BX	Wed, Jul 23, 2008	17.46	17.94	17.15	17.80
273	NYSE	BX	Tue, Jul 22, 2008	16.76	17.26	16.50	17.26
272	NYSE	BX	Mon, Jul 21, 2008	17.25	17.58	16.94	17.10
271	NYSE	BX	Fri, Jul 18, 2008	17.10	17.40	16.55	17.29
270	NYSE	BX	Thu, Jul 17, 2008	16.74	17.39	16.50	17.02
269	NYSE	BX	Wed, Jul 16, 2008	14.98	17.13	14.48	16.43
268	NYSE	BX	Tue, Jul 15, 2008	14.11	15.13	14.02	14.63
267	NYSE	BX	Mon, Jul 14, 2008	15.76	16.28	14.56	14.81
266	NYSE	BX	Fri, Jul 11, 2008	16.18	16.50	15.26	15.64
265	NYSE	BX	Thu, Jul 10, 2008	16.68	16.81	16.15	16.44
264	NYSE	BX	Wed, Jul 9, 2008	17.10	17.46	16.50	16.65
263	NYSE	BX	Tue, Jul 8, 2008	16.63	17.40	16.50	17.20
262	NYSE	BX	Mon, Jul 7, 2008	17.25	17.49	16.66	16.77
261	NYSE	BX	Thu, Jul 3, 2008	17.57	17.57	17.12	17.23
260	NYSE	BX	Wed, Jul 2, 2008	17.50	17.83	17.23	17.32
259	NYSE	BX	Tue, Jul 1, 2008	18.10	18.20	17.15	17.56
258	NYSE	BX	Mon, Jun 30, 2008	18.49	18.68	17.90	18.21
257	NYSE	BX	Fri, Jun 27, 2008	18.51	18.79	18.40	18.73
256	NYSE	BX	Thu, Jun 26, 2008	18.95	18.95	18.50	18.71
255	NYSE	BX	Wed, Jun 25, 2008	18.35	19.19	18.22	19.01
254	NYSE	BX	Tue, Jun 24, 2008	18.00	18.80	17.75	18.38
253	NYSE	BX	Mon, Jun 23, 2008	18.21	18.43	17.98	18.25
252	NYSE	BX	Fri, Jun 20, 2008	18.30	18.57	17.99	18.18
251	NYSE	BX	Thu, Jun 19, 2008	18.19	18.45	17.90	18.40
250	NYSE	BX	Wed, Jun 18, 2008	18.01	18.02	17.68	18.02
249	NYSE	BX	Tue, Jun 17, 2008	18.37	18.66	17.80	18.00
248	NYSE	BX	Mon, Jun 16, 2008	17.87	18.36	17.87	18.15
247	NYSE	BX	Fri, Jun 13, 2008	17.11	18.00	17.10	17.88
246	NYSE	BX	Thu, Jun 12, 2008	17.05	17.65	16.77	17.10
245	NYSE	BX	Wed, Jun 11, 2008	17.83	17.95	16.94	16.94
244	NYSE	BX	Tue, Jun 10, 2008	17.85	18.07	17.54	17.92
243	NYSE	BX	Mon, Jun 9, 2008	18.48	18.57	17.72	18.08
242	NYSE	BX	Fri, Jun 6, 2008	18.89	18.94	18.37	18.46
241	NYSE	BX	Thu, Jun 5, 2008	18.98	19.45	18.95	18.95
240	NYSE	BX	Wed, Jun 4, 2008	19.11	19.23	18.80	19.09
239	NYSE	BX	Tue, Jun 3, 2008	19.60	19.60	19.04	19.31
238	NYSE	BX	Mon, Jun 2, 2008	19.42	19.48	19.10	19.43
237	NYSE	BX	Fri, May 30, 2008	19.02	19.66	19.02	19.47
236	NYSE	BX	Thu, May 29, 2008	18.64	19.31	18.64	19.05
235	NYSE	BX	Wed, May 28, 2008	18.79	18.98	18.51	18.66
234	NYSE	BX	Tue, May 27, 2008	18.59	19.03	18.54	18.91
233	NYSE	BX	Fri, May 23, 2008	19.20	19.20	18.43	18.54
232	NYSE	BX	Thu, May 22, 2008	19.26	19.41	18.90	19.16
231	NYSE	BX	Wed, May 21, 2008	20.29	20.29	19.27	19.33
230	NYSE	BX	Tue, May 20, 2008	20.10	20.38	19.63	20.27
229	NYSE	BX	Mon, May 19, 2008	20.14	20.45	19.83	20.23
228	NYSE	BX	Fri, May 16, 2008	20.79	20.91	19.83	20.11
227	NYSE	BX	Thu, May 15, 2008	18.73	20.98	18.71	20.54
226	NYSE	BX	Wed, May 14, 2008	19.20	19.90	19.09	19.50
225	NYSE	BX	Tue, May 13, 2008	18.80	19.25	18.80	19.05
224	NYSE	BX	Mon, May 12, 2008	18.82	19.09	18.55	18.97
223	NYSE	BX	Fri, May 9, 2008	18.81	18.98	18.53	18.80
222	NYSE	BX	Thu, May 8, 2008	19.30	19.45	18.62	19.02
221	NYSE	BX	Wed, May 7, 2008	19.85	19.85	19.16	19.34
220	NYSE	BX	Tue, May 6, 2008	19.68	19.68	19.25	19.47
219	NYSE	BX	Mon, May 5, 2008	20.03	20.12	19.50	19.71
218	NYSE	BX	Fri, May 2, 2008	19.86	20.42	19.86	20.22
217	NYSE	BX	Thu, May 1, 2008	18.51	19.61	18.51	19.51
216	NYSE	BX	Wed, Apr 30, 2008	18.62	18.92	18.30	18.67
215	NYSE	BX	Tue, Apr 29, 2008	18.81	19.07	18.62	18.81
214	NYSE	BX	Mon, Apr 28, 2008	19.20	19.77	18.77	18.95
213	NYSE	BX	Fri, Apr 25, 2008	18.75	19.20	18.75	19.20
212	NYSE	BX	Thu, Apr 24, 2008	18.19	19.00	18.11	18.55
211	NYSE	BX	Wed, Apr 23, 2008	18.41	18.82	18.22	18.35
210	NYSE	BX	Tue, Apr 22, 2008	18.70	19.00	18.50	18.62
209	NYSE	BX	Mon, Apr 21, 2008	18.89	19.20	18.38	18.70
208	NYSE	BX	Fri, Apr 18, 2008	19.15	19.40	18.79	19.02
207	NYSE	BX	Thu, Apr 17, 2008	17.74	19.00	17.44	18.63
206	NYSE	BX	Wed, Apr 16, 2008	17.85	17.95	17.46	17.66
205	NYSE	BX	Tue, Apr 15, 2008	17.20	17.52	17.15	17.33
204	NYSE	BX	Mon, Apr 14, 2008	17.75	17.75	17.09	17.19
203	NYSE	BX	Fri, Apr 11, 2008	18.20	18.20	17.56	17.76
202	NYSE	BX	Thu, Apr 10, 2008	18.43	18.58	18.16	18.26
201	NYSE	BX	Wed, Apr 9, 2008	18.65	19.15	18.11	18.56
200	NYSE	BX	Tue, Apr 8, 2008	18.99	18.99	18.40	18.59
199	NYSE	BX	Mon, Apr 7, 2008	18.94	19.33	18.59	19.09
198	NYSE	BX	Fri, Apr 4, 2008	17.74	18.77	17.74	18.64
197	NYSE	BX	Thu, Apr 3, 2008	17.67	18.00	17.40	17.77
196	NYSE	BX	Wed, Apr 2, 2008	17.20	17.92	16.95	17.68
195	NYSE	BX	Tue, Apr 1, 2008	16.10	17.42	15.91	17.19
194	NYSE	BX	Mon, Mar 31, 2008	15.53	15.96	15.40	15.88
193	NYSE	BX	Fri, Mar 28, 2008	15.55	15.93	15.02	15.35
192	NYSE	BX	Thu, Mar 27, 2008	16.14	16.28	15.27	15.34
191	NYSE	BX	Wed, Mar 26, 2008	16.20	16.40	15.97	16.16
190	NYSE	BX	Tue, Mar 25, 2008	15.86	16.58	15.64	16.27
189	NYSE	BX	Mon, Mar 24, 2008	15.78	15.95	15.45	15.70
188	NYSE	BX	Thu, Mar 20, 2008	14.60	15.49	14.39	15.45
187	NYSE	BX	Wed, Mar 19, 2008	15.00	15.40	14.44	14.62
186	NYSE	BX	Tue, Mar 18, 2008	14.80	16.00	14.23	15.21
185	NYSE	BX	Mon, Mar 17, 2008	14.90	15.15	13.40	14.55
184	NYSE	BX	Fri, Mar 14, 2008	16.78	16.95	15.33	15.78
183	NYSE	BX	Thu, Mar 13, 2008	16.01	16.85	15.52	16.75
182	NYSE	BX	Wed, Mar 12, 2008	16.11	16.95	15.80	16.47
181	NYSE	BX	Tue, Mar 11, 2008	15.90	16.34	15.15	16.19
180	NYSE	BX	Mon, Mar 10, 2008	14.39	15.10	13.82	15.00
179	NYSE	BX	Fri, Mar 7, 2008	14.90	15.05	14.16	14.58
178	NYSE	BX	Thu, Mar 6, 2008	15.53	15.70	14.95	15.05
177	NYSE	BX	Wed, Mar 5, 2008	15.97	16.05	15.49	15.87
176	NYSE	BX	Tue, Mar 4, 2008	16.08	16.30	15.27	15.79
175	NYSE	BX	Mon, Mar 3, 2008	16.33	16.55	16.02	16.24
174	NYSE	BX	Fri, Feb 29, 2008	17.00	17.35	16.25	16.50
173	NYSE	BX	Thu, Feb 28, 2008	17.20	17.48	17.01	17.06
172	NYSE	BX	Wed, Feb 27, 2008	17.18	17.59	16.60	17.20
171	NYSE	BX	Tue, Feb 26, 2008	15.92	17.77	15.92	17.00
170	NYSE	BX	Mon, Feb 25, 2008	15.69	16.20	15.41	15.95
169	NYSE	BX	Fri, Feb 22, 2008	16.06	16.06	15.25	15.72
168	NYSE	BX	Thu, Feb 21, 2008	16.30	16.40	15.82	15.93
167	NYSE	BX	Wed, Feb 20, 2008	16.05	16.27	15.70	16.23
166	NYSE	BX	Tue, Feb 19, 2008	16.85	16.85	16.01	16.13
165	NYSE	BX	Fri, Feb 15, 2008	16.84	17.00	16.50	16.57
164	NYSE	BX	Thu, Feb 14, 2008	17.60	17.61	16.63	16.83
163	NYSE	BX	Wed, Feb 13, 2008	17.82	17.85	17.31	17.63
162	NYSE	BX	Tue, Feb 12, 2008	17.95	18.44	17.54	17.59
161	NYSE	BX	Mon, Feb 11, 2008	17.69	17.89	17.35	17.78
160	NYSE	BX	Fri, Feb 8, 2008	17.83	17.97	17.50	17.51
159	NYSE	BX	Thu, Feb 7, 2008	17.65	18.00	17.50	17.68
158	NYSE	BX	Wed, Feb 6, 2008	18.25	18.42	17.66	17.82
157	NYSE	BX	Tue, Feb 5, 2008	18.61	18.70	18.15	18.22
156	NYSE	BX	Mon, Feb 4, 2008	18.62	18.99	18.41	18.83
155	NYSE	BX	Fri, Feb 1, 2008	18.70	18.80	18.08	18.72
154	NYSE	BX	Thu, Jan 31, 2008	18.77	18.77	17.90	18.35
153	NYSE	BX	Wed, Jan 30, 2008	19.00	19.50	18.40	18.56
152	NYSE	BX	Tue, Jan 29, 2008	19.21	19.66	18.80	18.99
151	NYSE	BX	Mon, Jan 28, 2008	19.49	19.77	19.05	19.15
150	NYSE	BX	Fri, Jan 25, 2008	21.19	21.24	19.24	19.36
149	NYSE	BX	Thu, Jan 24, 2008	20.50	21.82	20.07	20.97
148	NYSE	BX	Wed, Jan 23, 2008	18.50	21.35	18.22	20.57
147	NYSE	BX	Tue, Jan 22, 2008	17.72	19.55	17.25	18.72
146	NYSE	BX	Fri, Jan 18, 2008	19.09	19.09	18.28	18.67
145	NYSE	BX	Thu, Jan 17, 2008	19.09	19.86	18.18	18.37
144	NYSE	BX	Wed, Jan 16, 2008	19.31	19.75	18.77	19.10
143	NYSE	BX	Tue, Jan 15, 2008	20.10	20.22	19.54	19.70
142	NYSE	BX	Mon, Jan 14, 2008	20.82	20.97	20.00	20.39
141	NYSE	BX	Fri, Jan 11, 2008	20.22	21.31	20.00	20.06
140	NYSE	BX	Thu, Jan 10, 2008	18.36	20.41	18.10	19.84
139	NYSE	BX	Wed, Jan 9, 2008	18.23	18.23	17.30	18.10
138	NYSE	BX	Tue, Jan 8, 2008	19.88	19.88	17.91	18.00
137	NYSE	BX	Mon, Jan 7, 2008	20.30	20.41	19.10	19.42
136	NYSE	BX	Fri, Jan 4, 2008	21.14	21.20	20.02	20.30
135	NYSE	BX	Thu, Jan 3, 2008	21.61	21.69	21.15	21.24
134	NYSE	BX	Wed, Jan 2, 2008	22.37	22.59	21.35	21.74
133	NYSE	BX	Mon, Dec 31, 2007	21.85	22.45	21.50	22.13
132	NYSE	BX	Fri, Dec 28, 2007	23.18	23.18	21.79	21.94
131	NYSE	BX	Thu, Dec 27, 2007	23.01	23.20	22.66	22.98
130	NYSE	BX	Wed, Dec 26, 2007	23.23	23.44	23.11	23.24
129	NYSE	BX	Mon, Dec 24, 2007	23.47	23.85	23.23	23.25
128	NYSE	BX	Fri, Dec 21, 2007	23.52	23.87	23.27	23.78
127	NYSE	BX	Thu, Dec 20, 2007	23.95	23.95	23.25	23.57
126	NYSE	BX	Wed, Dec 19, 2007	23.19	23.60	23.10	23.51
125	NYSE	BX	Tue, Dec 18, 2007	23.38	23.50	22.69	23.34
124	NYSE	BX	Mon, Dec 17, 2007	23.40	23.60	22.93	23.17
123	NYSE	BX	Fri, Dec 14, 2007	23.99	23.99	23.49	23.60
122	NYSE	BX	Thu, Dec 13, 2007	22.90	23.98	22.60	23.67
121	NYSE	BX	Wed, Dec 12, 2007	23.38	24.05	23.03	23.23
120	NYSE	BX	Tue, Dec 11, 2007	23.89	24.26	22.71	23.18
119	NYSE	BX	Mon, Dec 10, 2007	22.15	23.82	21.62	23.45
118	NYSE	BX	Fri, Dec 7, 2007	21.61	22.20	21.61	21.93
117	NYSE	BX	Thu, Dec 6, 2007	21.75	21.75	21.32	21.53
116	NYSE	BX	Wed, Dec 5, 2007	21.80	21.82	21.34	21.56
115	NYSE	BX	Tue, Dec 4, 2007	21.50	21.58	21.17	21.34
114	NYSE	BX	Mon, Dec 3, 2007	21.87	22.03	21.58	21.60
113	NYSE	BX	Fri, Nov 30, 2007	22.63	23.04	21.80	22.00
112	NYSE	BX	Thu, Nov 29, 2007	21.74	22.67	21.51	22.04
111	NYSE	BX	Wed, Nov 28, 2007	21.12	21.95	20.90	21.47
110	NYSE	BX	Tue, Nov 27, 2007	20.70	21.46	20.50	20.84
109	NYSE	BX	Mon, Nov 26, 2007	21.50	21.50	20.56	20.60
108	NYSE	BX	Fri, Nov 23, 2007	21.60	21.60	21.10	21.16
107	NYSE	BX	Wed, Nov 21, 2007	21.29	21.30	20.40	21.02
106	NYSE	BX	Tue, Nov 20, 2007	22.42	22.57	21.30	21.51
105	NYSE	BX	Mon, Nov 19, 2007	22.81	23.05	22.00	22.16
104	NYSE	BX	Fri, Nov 16, 2007	23.12	23.28	22.51	23.07
103	NYSE	BX	Thu, Nov 15, 2007	22.30	23.20	22.30	23.12
102	NYSE	BX	Wed, Nov 14, 2007	23.43	23.43	22.20	22.34
101	NYSE	BX	Tue, Nov 13, 2007	22.25	23.22	22.25	22.80
100	NYSE	BX	Mon, Nov 12, 2007	21.80	23.09	21.55	22.26
99	NYSE	BX	Fri, Nov 9, 2007	24.08	25.19	23.45	24.28
98	NYSE	BX	Thu, Nov 8, 2007	23.06	24.50	23.06	24.10
97	NYSE	BX	Wed, Nov 7, 2007	23.64	23.65	23.05	23.16
96	NYSE	BX	Tue, Nov 6, 2007	24.00	24.36	23.41	23.67
95	NYSE	BX	Mon, Nov 5, 2007	23.56	24.30	23.56	23.94
94	NYSE	BX	Fri, Nov 2, 2007	25.00	25.02	23.89	24.09
93	NYSE	BX	Thu, Nov 1, 2007	25.00	25.30	24.65	24.87
92	NYSE	BX	Wed, Oct 31, 2007	25.40	25.50	24.65	25.43
91	NYSE	BX	Tue, Oct 30, 2007	25.50	25.75	25.23	25.29
90	NYSE	BX	Mon, Oct 29, 2007	25.75	25.89	25.25	25.50
89	NYSE	BX	Fri, Oct 26, 2007	25.74	26.09	25.36	25.59
88	NYSE	BX	Thu, Oct 25, 2007	26.34	26.49	25.29	25.58
87	NYSE	BX	Wed, Oct 24, 2007	26.30	26.48	25.78	26.23
86	NYSE	BX	Tue, Oct 23, 2007	26.20	26.50	26.08	26.36
85	NYSE	BX	Mon, Oct 22, 2007	25.50	26.25	25.00	26.06
84	NYSE	BX	Fri, Oct 19, 2007	26.33	26.43	25.50	25.51
83	NYSE	BX	Thu, Oct 18, 2007	26.34	26.50	25.96	26.50
82	NYSE	BX	Wed, Oct 17, 2007	26.49	26.68	25.82	26.42
81	NYSE	BX	Tue, Oct 16, 2007	26.74	26.75	25.53	26.05
80	NYSE	BX	Mon, Oct 15, 2007	27.75	28.00	26.95	27.09
79	NYSE	BX	Fri, Oct 12, 2007	28.11	28.27	27.70	27.75
78	NYSE	BX	Thu, Oct 11, 2007	29.00	29.38	28.08	28.35
77	NYSE	BX	Wed, Oct 10, 2007	28.63	28.67	28.01	28.66
76	NYSE	BX	Tue, Oct 9, 2007	28.61	28.64	28.02	28.45
75	NYSE	BX	Mon, Oct 8, 2007	29.49	29.75	28.21	28.22
74	NYSE	BX	Fri, Oct 5, 2007	28.05	29.10	27.86	29.08
73	NYSE	BX	Thu, Oct 4, 2007	27.25	28.00	27.25	27.58
72	NYSE	BX	Wed, Oct 3, 2007	26.00	27.65	25.98	27.17
71	NYSE	BX	Tue, Oct 2, 2007	25.77	26.40	25.35	26.08
70	NYSE	BX	Mon, Oct 1, 2007	24.72	25.74	24.70	25.58
69	NYSE	BX	Fri, Sep 28, 2007	24.90	25.44	24.86	25.08
68	NYSE	BX	Thu, Sep 27, 2007	25.00	25.35	24.58	25.11
67	NYSE	BX	Wed, Sep 26, 2007	24.75	25.05	24.31	24.89
66	NYSE	BX	Tue, Sep 25, 2007	24.42	24.67	24.00	24.39
65	NYSE	BX	Mon, Sep 24, 2007	25.39	25.44	24.46	24.53
64	NYSE	BX	Fri, Sep 21, 2007	26.48	26.50	25.01	25.32
63	NYSE	BX	Thu, Sep 20, 2007	25.92	26.79	25.60	25.95
62	NYSE	BX	Wed, Sep 19, 2007	24.73	26.00	24.57	25.66
61	NYSE	BX	Tue, Sep 18, 2007	23.83	24.60	23.31	24.55
60	NYSE	BX	Mon, Sep 17, 2007	23.70	24.35	23.55	23.65
59	NYSE	BX	Fri, Sep 14, 2007	23.37	24.00	22.80	23.92
58	NYSE	BX	Thu, Sep 13, 2007	23.49	23.74	23.31	23.41
57	NYSE	BX	Wed, Sep 12, 2007	22.79	23.50	22.62	23.26
56	NYSE	BX	Tue, Sep 11, 2007	22.34	23.00	22.20	22.89
55	NYSE	BX	Mon, Sep 10, 2007	21.75	22.00	21.32	21.88
54	NYSE	BX	Fri, Sep 7, 2007	21.69	21.89	21.30	21.54
53	NYSE	BX	Thu, Sep 6, 2007	22.01	22.39	21.97	22.16
52	NYSE	BX	Wed, Sep 5, 2007	23.00	23.00	21.95	21.98
51	NYSE	BX	Tue, Sep 4, 2007	23.09	23.30	23.03	23.11
50	NYSE	BX	Fri, Aug 31, 2007	23.12	23.27	22.80	23.13
49	NYSE	BX	Thu, Aug 30, 2007	22.74	23.13	22.55	22.74
48	NYSE	BX	Wed, Aug 29, 2007	23.38	23.44	22.87	22.98
47	NYSE	BX	Tue, Aug 28, 2007	23.55	23.61	22.91	23.04
46	NYSE	BX	Mon, Aug 27, 2007	24.42	24.55	23.65	23.80
45	NYSE	BX	Fri, Aug 24, 2007	25.06	25.12	24.36	24.42
44	NYSE	BX	Thu, Aug 23, 2007	25.23	25.66	24.86	25.27
43	NYSE	BX	Wed, Aug 22, 2007	23.90	25.00	23.90	24.94
42	NYSE	BX	Tue, Aug 21, 2007	23.50	23.76	23.11	23.51
41	NYSE	BX	Mon, Aug 20, 2007	24.10	24.74	23.05	23.39
40	NYSE	BX	Fri, Aug 17, 2007	24.71	25.38	23.90	24.08
39	NYSE	BX	Thu, Aug 16, 2007	23.11	23.90	22.04	23.90
38	NYSE	BX	Wed, Aug 15, 2007	24.40	24.69	23.60	23.69
37	NYSE	BX	Tue, Aug 14, 2007	26.00	26.00	24.28	24.57
36	NYSE	BX	Mon, Aug 13, 2007	27.26	27.26	25.65	25.71
35	NYSE	BX	Fri, Aug 10, 2007	24.50	25.79	23.98	25.28
34	NYSE	BX	Thu, Aug 9, 2007	24.99	25.39	24.50	24.92
33	NYSE	BX	Wed, Aug 8, 2007	25.64	25.90	25.00	25.27
32	NYSE	BX	Tue, Aug 7, 2007	24.50	25.98	24.01	24.90
31	NYSE	BX	Mon, Aug 6, 2007	24.68	24.68	22.76	24.53
30	NYSE	BX	Fri, Aug 3, 2007	25.39	25.47	24.20	24.39
29	NYSE	BX	Thu, Aug 2, 2007	25.25	25.58	24.43	25.33
28	NYSE	BX	Wed, Aug 1, 2007	24.34	24.50	23.60	24.31
27	NYSE	BX	Tue, Jul 31, 2007	24.97	25.21	23.81	24.01
26	NYSE	BX	Mon, Jul 30, 2007	24.42	24.88	23.55	24.48
25	NYSE	BX	Fri, Jul 27, 2007	24.66	24.85	23.68	24.30
24	NYSE	BX	Thu, Jul 26, 2007	25.18	25.95	23.27	25.70
23	NYSE	BX	Wed, Jul 25, 2007	25.76	26.05	25.25	25.51
22	NYSE	BX	Tue, Jul 24, 2007	25.91	26.45	25.60	25.71
21	NYSE	BX	Mon, Jul 23, 2007	25.83	26.90	25.51	26.37
20	NYSE	BX	Fri, Jul 20, 2007	27.00	27.11	25.63	25.95
19	NYSE	BX	Thu, Jul 19, 2007	28.40	28.50	27.00	27.33
18	NYSE	BX	Wed, Jul 18, 2007	29.00	29.10	28.00	28.40
17	NYSE	BX	Tue, Jul 17, 2007	29.69	29.85	29.11	29.21
16	NYSE	BX	Mon, Jul 16, 2007	29.85	29.98	29.33	29.69
15	NYSE	BX	Fri, Jul 13, 2007	29.88	30.00	29.28	29.85
14	NYSE	BX	Thu, Jul 12, 2007	29.50	30.29	29.31	30.00
13	NYSE	BX	Wed, Jul 11, 2007	29.94	30.08	28.96	29.18
12	NYSE	BX	Tue, Jul 10, 2007	31.28	31.34	29.84	29.93
11	NYSE	BX	Mon, Jul 9, 2007	31.90	31.99	31.39	31.48
10	NYSE	BX	Fri, Jul 6, 2007	30.90	31.70	30.80	31.50
9	NYSE	BX	Thu, Jul 5, 2007	30.95	30.97	30.20	30.63
8	NYSE	BX	Tue, Jul 3, 2007	29.50	29.88	29.42	29.72
7	NYSE	BX	Mon, Jul 2, 2007	29.27	29.74	29.08	29.27
6	NYSE	BX	Fri, Jun 29, 2007	30.00	30.20	28.75	29.27
5	NYSE	BX	Thu, Jun 28, 2007	29.61	30.98	29.54	29.69
4	NYSE	BX	Wed, Jun 27, 2007	30.40	30.75	29.13	29.92
3	NYSE	BX	Tue, Jun 26, 2007	32.28	32.49	30.32	30.75
2	NYSE	BX	Mon, Jun 25, 2007	35.74	35.77	31.90	32.44
1	NYSE	BX	Fri, Jun 22, 2007	38.55	38.00	34.25	35.06
#	Exchange	Symbol	Date	Open	High	Low	Close

Blackstone Inc NYSE:BX 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