CME Group Inc NASDAQ:CME Historical Prices

Below are the 5344 trading days of historical prices for CME.

#	Exchange	Symbol	Date	Open	High	Low	Close
5344	NASDAQ	CME	Fri, Mar 1, 2024	220.25	221.76	217.91	219.21
5343	NASDAQ	CME	Thu, Feb 29, 2024	222.09	222.63	219.18	220.35
5342	NASDAQ	CME	Wed, Feb 28, 2024	219.99	220.99	219.35	220.84
5341	NASDAQ	CME	Tue, Feb 27, 2024	219.06	219.61	217.16	219.45
5340	NASDAQ	CME	Mon, Feb 26, 2024	217.22	219.53	217.03	219.44
5339	NASDAQ	CME	Fri, Feb 23, 2024	218.82	221.18	217.08	217.96
5338	NASDAQ	CME	Thu, Feb 22, 2024	213.88	218.20	213.15	218.00
5337	NASDAQ	CME	Wed, Feb 21, 2024	211.49	215.07	211.16	215.00
5336	NASDAQ	CME	Tue, Feb 20, 2024	212.47	213.50	210.15	210.99
5335	NASDAQ	CME	Fri, Feb 16, 2024	212.07	215.01	211.28	212.26
5334	NASDAQ	CME	Thu, Feb 15, 2024	214.40	216.04	209.90	211.02
5333	NASDAQ	CME	Wed, Feb 14, 2024	210.50	219.09	209.46	215.18
5332	NASDAQ	CME	Tue, Feb 13, 2024	207.40	210.37	205.42	207.43
5331	NASDAQ	CME	Mon, Feb 12, 2024	205.47	207.82	205.06	206.82
5330	NASDAQ	CME	Fri, Feb 9, 2024	204.66	205.60	203.61	205.09
5329	NASDAQ	CME	Thu, Feb 8, 2024	205.99	207.65	203.49	204.00
5328	NASDAQ	CME	Wed, Feb 7, 2024	203.79	205.60	203.04	205.46
5327	NASDAQ	CME	Tue, Feb 6, 2024	204.82	204.83	202.40	202.78
5326	NASDAQ	CME	Mon, Feb 5, 2024	205.91	205.92	203.81	204.82
5325	NASDAQ	CME	Fri, Feb 2, 2024	207.29	209.62	205.69	206.55
5324	NASDAQ	CME	Thu, Feb 1, 2024	204.71	206.74	202.80	205.79
5323	NASDAQ	CME	Wed, Jan 31, 2024	206.29	208.78	204.44	205.84
5322	NASDAQ	CME	Tue, Jan 30, 2024	204.43	206.64	204.22	206.11
5321	NASDAQ	CME	Mon, Jan 29, 2024	206.89	207.64	203.43	204.78
5320	NASDAQ	CME	Fri, Jan 26, 2024	206.64	207.15	205.06	206.78
5319	NASDAQ	CME	Thu, Jan 25, 2024	204.81	205.86	202.91	205.61
5318	NASDAQ	CME	Wed, Jan 24, 2024	204.43	205.22	203.42	204.27
5317	NASDAQ	CME	Tue, Jan 23, 2024	200.50	204.10	200.17	203.97
5316	NASDAQ	CME	Mon, Jan 22, 2024	202.21	204.35	202.20	203.27
5315	NASDAQ	CME	Fri, Jan 19, 2024	203.72	204.49	201.00	202.05
5314	NASDAQ	CME	Thu, Jan 18, 2024	202.23	203.55	200.46	202.90
5313	NASDAQ	CME	Wed, Jan 17, 2024	198.89	203.19	198.40	202.97
5312	NASDAQ	CME	Tue, Jan 16, 2024	197.61	199.94	196.81	198.60
5311	NASDAQ	CME	Fri, Jan 12, 2024	198.00	198.12	195.91	197.54
5310	NASDAQ	CME	Thu, Jan 11, 2024	198.00	198.55	195.54	196.40
5309	NASDAQ	CME	Wed, Jan 10, 2024	197.75	199.63	196.84	197.83
5308	NASDAQ	CME	Tue, Jan 9, 2024	198.98	199.78	196.89	197.09
5307	NASDAQ	CME	Mon, Jan 8, 2024	198.84	200.90	197.47	200.11
5306	NASDAQ	CME	Fri, Jan 5, 2024	203.47	204.05	198.90	199.19
5305	NASDAQ	CME	Thu, Jan 4, 2024	202.90	204.10	201.01	202.74
5304	NASDAQ	CME	Wed, Jan 3, 2024	206.22	207.40	200.85	201.41
5303	NASDAQ	CME	Tue, Jan 2, 2024	212.74	213.11	207.77	209.23
5302	NASDAQ	CME	Fri, Dec 29, 2023	211.02	211.34	208.84	210.60
5301	NASDAQ	CME	Thu, Dec 28, 2023	210.75	211.52	210.24	211.02
5300	NASDAQ	CME	Wed, Dec 27, 2023	209.10	210.57	208.78	210.54
5299	NASDAQ	CME	Tue, Dec 26, 2023	214.53	215.02	213.80	214.80
5298	NASDAQ	CME	Fri, Dec 22, 2023	214.13	215.62	212.61	214.31
5297	NASDAQ	CME	Thu, Dec 21, 2023	210.62	213.96	210.41	213.77
5296	NASDAQ	CME	Wed, Dec 20, 2023	213.33	214.40	210.34	211.05
5295	NASDAQ	CME	Tue, Dec 19, 2023	211.65	213.42	210.05	212.95
5294	NASDAQ	CME	Mon, Dec 18, 2023	208.12	211.42	208.02	211.19
5293	NASDAQ	CME	Fri, Dec 15, 2023	207.95	208.64	205.89	206.73
5292	NASDAQ	CME	Thu, Dec 14, 2023	211.50	211.64	205.18	210.16
5291	NASDAQ	CME	Wed, Dec 13, 2023	214.13	215.51	211.56	213.16
5290	NASDAQ	CME	Tue, Dec 12, 2023	215.30	216.44	213.38	214.13
5289	NASDAQ	CME	Mon, Dec 11, 2023	212.42	216.63	211.96	215.43
5288	NASDAQ	CME	Fri, Dec 8, 2023	210.65	212.39	210.45	211.62
5287	NASDAQ	CME	Thu, Dec 7, 2023	212.95	213.37	209.58	210.73
5286	NASDAQ	CME	Wed, Dec 6, 2023	218.50	218.78	212.33	214.25
5285	NASDAQ	CME	Tue, Dec 5, 2023	218.33	218.92	216.33	218.34
5284	NASDAQ	CME	Mon, Dec 4, 2023	219.15	223.80	219.15	219.78
5283	NASDAQ	CME	Fri, Dec 1, 2023	218.79	221.49	218.56	219.54
5282	NASDAQ	CME	Thu, Nov 30, 2023	216.27	219.22	215.23	218.36
5281	NASDAQ	CME	Wed, Nov 29, 2023	215.47	216.58	213.65	214.84
5280	NASDAQ	CME	Tue, Nov 28, 2023	217.27	218.88	215.93	215.94
5279	NASDAQ	CME	Mon, Nov 27, 2023	216.35	217.48	215.73	216.73
5278	NASDAQ	CME	Fri, Nov 24, 2023	217.15	217.63	215.88	217.19
5277	NASDAQ	CME	Wed, Nov 22, 2023	215.81	216.71	214.69	216.35
5276	NASDAQ	CME	Tue, Nov 21, 2023	213.31	216.47	211.61	215.56
5275	NASDAQ	CME	Mon, Nov 20, 2023	213.60	213.89	211.55	212.00
5274	NASDAQ	CME	Fri, Nov 17, 2023	213.33	213.90	211.87	213.42
5273	NASDAQ	CME	Thu, Nov 16, 2023	211.17	214.28	211.17	212.19
5272	NASDAQ	CME	Wed, Nov 15, 2023	212.35	213.88	208.82	211.06
5271	NASDAQ	CME	Tue, Nov 14, 2023	214.70	215.25	208.88	211.76
5270	NASDAQ	CME	Mon, Nov 13, 2023	217.74	217.90	216.39	217.08
5269	NASDAQ	CME	Fri, Nov 10, 2023	217.02	217.34	215.43	217.11
5268	NASDAQ	CME	Thu, Nov 9, 2023	213.58	216.41	212.10	216.38
5267	NASDAQ	CME	Wed, Nov 8, 2023	211.81	212.79	210.54	212.55
5266	NASDAQ	CME	Tue, Nov 7, 2023	212.56	213.30	210.54	212.36
5265	NASDAQ	CME	Mon, Nov 6, 2023	208.96	214.00	208.96	213.04
5264	NASDAQ	CME	Fri, Nov 3, 2023	212.35	212.50	206.89	208.62
5263	NASDAQ	CME	Thu, Nov 2, 2023	211.25	213.20	210.41	212.57
5262	NASDAQ	CME	Wed, Nov 1, 2023	214.85	215.35	210.49	210.92
5261	NASDAQ	CME	Tue, Oct 31, 2023	211.29	213.65	211.05	213.46
5260	NASDAQ	CME	Mon, Oct 30, 2023	210.25	212.58	210.00	211.33
5259	NASDAQ	CME	Fri, Oct 27, 2023	215.04	215.35	207.79	209.03
5258	NASDAQ	CME	Thu, Oct 26, 2023	215.42	216.89	214.39	215.43
5257	NASDAQ	CME	Wed, Oct 25, 2023	207.69	216.75	207.26	214.08
5256	NASDAQ	CME	Tue, Oct 24, 2023	213.18	215.30	212.60	214.25
5255	NASDAQ	CME	Mon, Oct 23, 2023	213.01	215.13	212.50	213.61
5254	NASDAQ	CME	Fri, Oct 20, 2023	214.39	215.22	212.34	212.81
5253	NASDAQ	CME	Thu, Oct 19, 2023	215.22	216.45	213.88	214.12
5252	NASDAQ	CME	Wed, Oct 18, 2023	216.34	218.37	214.95	215.99
5251	NASDAQ	CME	Tue, Oct 17, 2023	218.85	219.79	215.05	216.50
5250	NASDAQ	CME	Mon, Oct 16, 2023	220.41	221.12	218.66	218.82
5249	NASDAQ	CME	Fri, Oct 13, 2023	220.82	221.76	217.56	219.38
5248	NASDAQ	CME	Thu, Oct 12, 2023	218.52	221.13	217.17	220.06
5247	NASDAQ	CME	Wed, Oct 11, 2023	216.71	217.29	216.11	217.10
5246	NASDAQ	CME	Tue, Oct 10, 2023	215.76	218.43	215.11	216.09
5245	NASDAQ	CME	Mon, Oct 9, 2023	211.69	215.81	211.69	215.76
5244	NASDAQ	CME	Fri, Oct 6, 2023	207.91	212.43	207.70	211.93
5243	NASDAQ	CME	Thu, Oct 5, 2023	203.61	207.79	203.09	207.40
5242	NASDAQ	CME	Wed, Oct 4, 2023	201.66	203.54	200.85	203.24
5241	NASDAQ	CME	Tue, Oct 3, 2023	201.03	203.77	199.41	201.66
5240	NASDAQ	CME	Mon, Oct 2, 2023	199.63	200.35	197.93	200.15
5239	NASDAQ	CME	Fri, Sep 29, 2023	201.96	202.50	199.35	200.22
5238	NASDAQ	CME	Thu, Sep 28, 2023	200.68	201.87	199.86	201.66
5237	NASDAQ	CME	Wed, Sep 27, 2023	199.83	200.84	198.06	200.36
5236	NASDAQ	CME	Tue, Sep 26, 2023	200.61	200.61	198.88	199.83
5235	NASDAQ	CME	Mon, Sep 25, 2023	201.49	201.76	200.01	200.85
5234	NASDAQ	CME	Fri, Sep 22, 2023	202.36	203.76	200.75	201.72
5233	NASDAQ	CME	Thu, Sep 21, 2023	206.09	206.97	201.96	202.21
5232	NASDAQ	CME	Wed, Sep 20, 2023	206.45	207.09	205.09	205.91
5231	NASDAQ	CME	Tue, Sep 19, 2023	207.00	207.89	205.95	206.48
5230	NASDAQ	CME	Mon, Sep 18, 2023	207.32	207.66	206.04	206.55
5229	NASDAQ	CME	Fri, Sep 15, 2023	207.81	208.57	206.43	206.82
5228	NASDAQ	CME	Thu, Sep 14, 2023	206.55	208.28	206.55	207.81
5227	NASDAQ	CME	Wed, Sep 13, 2023	206.52	207.60	205.81	207.42
5226	NASDAQ	CME	Tue, Sep 12, 2023	205.73	206.81	205.43	206.15
5225	NASDAQ	CME	Mon, Sep 11, 2023	205.92	205.92	205.92	205.92
5224	NASDAQ	CME	Fri, Sep 8, 2023	205.95	206.04	204.13	204.99
5223	NASDAQ	CME	Thu, Sep 7, 2023	203.66	206.31	201.77	205.29
5222	NASDAQ	CME	Wed, Sep 6, 2023	203.00	206.11	201.97	203.66
5221	NASDAQ	CME	Tue, Sep 5, 2023	202.97	203.54	201.52	202.53
5220	NASDAQ	CME	Fri, Sep 1, 2023	202.80	203.44	201.74	202.89
5219	NASDAQ	CME	Thu, Aug 31, 2023	202.83	203.23	201.90	202.68
5218	NASDAQ	CME	Wed, Aug 30, 2023	203.41	203.80	201.74	202.45
5217	NASDAQ	CME	Tue, Aug 29, 2023	203.77	204.77	201.61	202.71
5216	NASDAQ	CME	Mon, Aug 28, 2023	203.31	203.79	202.52	203.32
5215	NASDAQ	CME	Fri, Aug 25, 2023	200.31	204.56	199.72	203.22
5214	NASDAQ	CME	Thu, Aug 24, 2023	200.07	202.14	199.70	200.11
5213	NASDAQ	CME	Wed, Aug 23, 2023	200.02	201.34	199.86	200.75
5212	NASDAQ	CME	Tue, Aug 22, 2023	201.83	202.18	199.00	199.49
5211	NASDAQ	CME	Mon, Aug 21, 2023	202.60	203.45	201.02	202.60
5210	NASDAQ	CME	Fri, Aug 18, 2023	202.95	204.84	202.12	203.73
5209	NASDAQ	CME	Thu, Aug 17, 2023	206.48	206.76	203.97	204.03
5208	NASDAQ	CME	Wed, Aug 16, 2023	205.00	206.68	204.83	206.00
5207	NASDAQ	CME	Tue, Aug 15, 2023	206.01	206.42	204.48	205.17
5206	NASDAQ	CME	Mon, Aug 14, 2023	206.74	207.53	205.28	206.45
5205	NASDAQ	CME	Fri, Aug 11, 2023	204.59	206.63	204.16	205.77
5204	NASDAQ	CME	Thu, Aug 10, 2023	206.60	207.00	203.89	204.80
5203	NASDAQ	CME	Wed, Aug 9, 2023	205.01	209.31	204.79	206.52
5202	NASDAQ	CME	Tue, Aug 8, 2023	208.04	208.04	204.61	205.09
5201	NASDAQ	CME	Mon, Aug 7, 2023	205.97	209.24	205.54	208.36
5200	NASDAQ	CME	Fri, Aug 4, 2023	206.08	208.43	204.50	205.07
5199	NASDAQ	CME	Thu, Aug 3, 2023	199.13	203.26	198.01	202.84
5198	NASDAQ	CME	Wed, Aug 2, 2023	199.52	200.58	198.82	199.67
5197	NASDAQ	CME	Tue, Aug 1, 2023	199.31	200.27	198.50	199.83
5196	NASDAQ	CME	Mon, Jul 31, 2023	199.81	200.00	198.08	198.96
5195	NASDAQ	CME	Fri, Jul 28, 2023	199.91	200.81	198.91	199.42
5194	NASDAQ	CME	Thu, Jul 27, 2023	199.80	202.36	197.86	198.66
5193	NASDAQ	CME	Wed, Jul 26, 2023	192.13	199.46	191.44	198.75
5192	NASDAQ	CME	Tue, Jul 25, 2023	191.00	191.36	189.86	191.22
5191	NASDAQ	CME	Mon, Jul 24, 2023	189.25	191.24	188.36	191.04
5190	NASDAQ	CME	Fri, Jul 21, 2023	187.59	189.31	186.39	189.26
5189	NASDAQ	CME	Thu, Jul 20, 2023	186.38	188.25	186.11	187.41
5188	NASDAQ	CME	Wed, Jul 19, 2023	187.70	189.91	186.27	186.38
5187	NASDAQ	CME	Tue, Jul 18, 2023	185.44	187.20	184.96	187.05
5186	NASDAQ	CME	Mon, Jul 17, 2023	186.00	187.45	185.04	185.25
5185	NASDAQ	CME	Fri, Jul 14, 2023	183.77	186.75	183.12	186.13
5184	NASDAQ	CME	Thu, Jul 13, 2023	181.03	183.67	180.88	183.22
5183	NASDAQ	CME	Wed, Jul 12, 2023	181.90	182.20	180.11	181.31
5182	NASDAQ	CME	Tue, Jul 11, 2023	181.70	182.43	180.90	182.33
5181	NASDAQ	CME	Mon, Jul 10, 2023	182.48	182.82	181.13	181.30
5180	NASDAQ	CME	Fri, Jul 7, 2023	182.91	183.73	181.84	181.95
5179	NASDAQ	CME	Thu, Jul 6, 2023	183.68	184.00	182.36	183.25
5178	NASDAQ	CME	Wed, Jul 5, 2023	185.50	185.53	181.95	183.85
5177	NASDAQ	CME	Mon, Jul 3, 2023	185.26	186.59	183.75	186.16
5176	NASDAQ	CME	Fri, Jun 30, 2023	183.85	186.41	183.85	185.29
5175	NASDAQ	CME	Thu, Jun 29, 2023	183.15	183.93	182.28	183.36
5174	NASDAQ	CME	Wed, Jun 28, 2023	180.55	183.24	179.44	183.14
5173	NASDAQ	CME	Tue, Jun 27, 2023	179.79	180.48	177.98	178.95
5172	NASDAQ	CME	Mon, Jun 26, 2023	180.99	181.05	177.97	178.89
5171	NASDAQ	CME	Fri, Jun 23, 2023	182.10	182.96	180.94	181.67
5170	NASDAQ	CME	Thu, Jun 22, 2023	181.01	182.49	180.40	182.10
5169	NASDAQ	CME	Wed, Jun 21, 2023	182.17	183.18	180.32	181.60
5168	NASDAQ	CME	Tue, Jun 20, 2023	183.52	184.28	182.22	182.69
5167	NASDAQ	CME	Fri, Jun 16, 2023	183.05	184.93	182.77	184.11
5166	NASDAQ	CME	Thu, Jun 15, 2023	182.56	183.70	181.01	182.22
5165	NASDAQ	CME	Wed, Jun 14, 2023	177.89	181.98	177.37	181.51
5164	NASDAQ	CME	Tue, Jun 13, 2023	179.65	180.06	177.04	177.74
5163	NASDAQ	CME	Mon, Jun 12, 2023	183.25	183.25	177.55	179.35
5162	NASDAQ	CME	Fri, Jun 9, 2023	185.76	186.12	184.51	184.84
5161	NASDAQ	CME	Thu, Jun 8, 2023	181.43	185.57	180.98	185.45
5160	NASDAQ	CME	Wed, Jun 7, 2023	185.07	185.07	181.94	182.55
5159	NASDAQ	CME	Tue, Jun 6, 2023	186.61	187.32	183.10	184.35
5158	NASDAQ	CME	Mon, Jun 5, 2023	186.50	189.17	185.58	186.27
5157	NASDAQ	CME	Fri, Jun 2, 2023	180.44	185.68	180.02	185.30
5156	NASDAQ	CME	Thu, Jun 1, 2023	179.25	180.46	178.56	180.02
5155	NASDAQ	CME	Wed, May 31, 2023	178.67	180.53	177.24	178.75
5154	NASDAQ	CME	Tue, May 30, 2023	176.00	178.32	175.73	178.20
5153	NASDAQ	CME	Fri, May 26, 2023	176.70	177.85	176.40	176.67
5152	NASDAQ	CME	Thu, May 25, 2023	178.99	179.15	176.55	177.02
5151	NASDAQ	CME	Wed, May 24, 2023	178.65	180.41	178.09	180.07
5150	NASDAQ	CME	Tue, May 23, 2023	181.81	182.39	178.87	179.08
5149	NASDAQ	CME	Mon, May 22, 2023	181.39	182.15	179.95	181.93
5148	NASDAQ	CME	Fri, May 19, 2023	181.59	183.23	181.04	181.82
5147	NASDAQ	CME	Thu, May 18, 2023	182.21	182.50	180.29	181.81
5146	NASDAQ	CME	Wed, May 17, 2023	181.52	182.77	179.86	182.51
5145	NASDAQ	CME	Tue, May 16, 2023	183.44	184.83	181.55	181.59
5144	NASDAQ	CME	Mon, May 15, 2023	184.95	185.56	184.00	184.37
5143	NASDAQ	CME	Fri, May 12, 2023	184.44	185.30	184.02	184.95
5142	NASDAQ	CME	Thu, May 11, 2023	185.25	185.55	182.56	183.48
5141	NASDAQ	CME	Wed, May 10, 2023	184.87	185.89	182.96	185.31
5140	NASDAQ	CME	Tue, May 9, 2023	185.69	186.38	184.56	184.63
5139	NASDAQ	CME	Mon, May 8, 2023	184.75	186.19	184.20	185.69
5138	NASDAQ	CME	Fri, May 5, 2023	184.93	186.20	183.28	185.13
5137	NASDAQ	CME	Thu, May 4, 2023	180.06	184.51	179.90	183.93
5136	NASDAQ	CME	Wed, May 3, 2023	186.34	187.11	181.15	181.33
5135	NASDAQ	CME	Tue, May 2, 2023	185.38	185.87	182.44	185.53
5134	NASDAQ	CME	Mon, May 1, 2023	185.79	187.41	185.74	186.63
5133	NASDAQ	CME	Fri, Apr 28, 2023	183.95	185.87	183.22	185.77
5132	NASDAQ	CME	Thu, Apr 27, 2023	184.75	184.87	182.65	184.41
5131	NASDAQ	CME	Wed, Apr 26, 2023	186.20	188.52	183.51	184.93
5130	NASDAQ	CME	Tue, Apr 25, 2023	186.75	188.59	186.32	187.79
5129	NASDAQ	CME	Mon, Apr 24, 2023	189.73	190.11	186.87	187.22
5128	NASDAQ	CME	Fri, Apr 21, 2023	190.02	191.28	188.31	189.73
5127	NASDAQ	CME	Thu, Apr 20, 2023	193.14	193.50	189.42	190.35
5126	NASDAQ	CME	Wed, Apr 19, 2023	191.83	193.63	190.88	192.27
5125	NASDAQ	CME	Tue, Apr 18, 2023	192.09	192.40	190.82	191.38
5124	NASDAQ	CME	Mon, Apr 17, 2023	190.27	192.40	189.07	192.12
5123	NASDAQ	CME	Fri, Apr 14, 2023	189.94	190.80	188.71	190.48
5122	NASDAQ	CME	Thu, Apr 13, 2023	191.40	192.50	189.47	189.93
5121	NASDAQ	CME	Wed, Apr 12, 2023	192.18	193.38	191.14	191.74
5120	NASDAQ	CME	Tue, Apr 11, 2023	193.14	193.68	191.02	191.58
5119	NASDAQ	CME	Mon, Apr 10, 2023	194.43	195.00	192.32	192.74
5118	NASDAQ	CME	Thu, Apr 6, 2023	195.30	196.30	193.78	195.10
5117	NASDAQ	CME	Wed, Apr 5, 2023	193.38	195.50	193.15	195.19
5116	NASDAQ	CME	Tue, Apr 4, 2023	189.61	193.47	189.61	193.04
5115	NASDAQ	CME	Mon, Apr 3, 2023	190.80	192.17	190.17	190.31
5114	NASDAQ	CME	Fri, Mar 31, 2023	188.99	192.00	188.80	191.52
5113	NASDAQ	CME	Thu, Mar 30, 2023	188.30	189.09	187.29	188.93
5112	NASDAQ	CME	Wed, Mar 29, 2023	188.00	188.69	186.16	187.05
5111	NASDAQ	CME	Tue, Mar 28, 2023	185.54	187.58	184.64	187.32
5110	NASDAQ	CME	Mon, Mar 27, 2023	185.35	185.92	183.96	185.02
5109	NASDAQ	CME	Fri, Mar 24, 2023	180.05	183.99	178.12	183.55
5108	NASDAQ	CME	Thu, Mar 23, 2023	178.87	181.90	176.51	180.03
5107	NASDAQ	CME	Wed, Mar 22, 2023	182.81	183.25	179.43	179.48
5106	NASDAQ	CME	Tue, Mar 21, 2023	185.34	186.14	181.75	182.71
5105	NASDAQ	CME	Mon, Mar 20, 2023	186.86	187.70	183.07	184.78
5104	NASDAQ	CME	Fri, Mar 17, 2023	187.21	190.24	185.28	185.98
5103	NASDAQ	CME	Thu, Mar 16, 2023	182.75	189.11	182.57	187.21
5102	NASDAQ	CME	Wed, Mar 15, 2023	182.45	185.58	180.65	182.67
5101	NASDAQ	CME	Tue, Mar 14, 2023	181.08	185.49	180.60	185.37
5100	NASDAQ	CME	Mon, Mar 13, 2023	174.01	182.52	174.01	179.71
5099	NASDAQ	CME	Fri, Mar 10, 2023	177.02	178.30	174.15	174.67
5098	NASDAQ	CME	Thu, Mar 9, 2023	181.11	181.57	176.70	177.47
5097	NASDAQ	CME	Wed, Mar 8, 2023	182.10	183.09	180.41	181.92
5096	NASDAQ	CME	Tue, Mar 7, 2023	184.81	185.02	181.20	182.22
5095	NASDAQ	CME	Mon, Mar 6, 2023	185.76	186.78	184.31	184.90
5094	NASDAQ	CME	Fri, Mar 3, 2023	186.59	188.00	184.92	185.29
5093	NASDAQ	CME	Thu, Mar 2, 2023	183.50	186.55	182.50	186.50
5092	NASDAQ	CME	Wed, Mar 1, 2023	185.00	185.47	183.16	184.23
5091	NASDAQ	CME	Tue, Feb 28, 2023	183.82	186.11	182.40	185.36
5090	NASDAQ	CME	Mon, Feb 27, 2023	188.14	188.51	183.94	184.14
5089	NASDAQ	CME	Fri, Feb 24, 2023	186.40	187.69	185.92	187.17
5088	NASDAQ	CME	Thu, Feb 23, 2023	186.75	189.14	186.15	187.10
5087	NASDAQ	CME	Wed, Feb 22, 2023	187.59	188.54	186.40	187.00
5086	NASDAQ	CME	Tue, Feb 21, 2023	187.80	188.93	186.73	187.89
5085	NASDAQ	CME	Fri, Feb 17, 2023	188.08	189.42	187.58	188.64
5084	NASDAQ	CME	Thu, Feb 16, 2023	188.29	189.43	187.29	188.50
5083	NASDAQ	CME	Wed, Feb 15, 2023	185.14	188.37	184.95	188.29
5082	NASDAQ	CME	Tue, Feb 14, 2023	186.07	187.44	184.93	186.39
5081	NASDAQ	CME	Mon, Feb 13, 2023	184.88	186.76	184.12	185.21
5080	NASDAQ	CME	Fri, Feb 10, 2023	183.08	184.57	182.42	184.10
5079	NASDAQ	CME	Thu, Feb 9, 2023	188.51	189.63	182.70	182.92
5078	NASDAQ	CME	Wed, Feb 8, 2023	178.32	188.00	178.32	187.43
5077	NASDAQ	CME	Tue, Feb 7, 2023	173.42	178.37	173.42	177.80
5076	NASDAQ	CME	Mon, Feb 6, 2023	175.56	176.26	174.02	174.76
5075	NASDAQ	CME	Fri, Feb 3, 2023	175.68	179.50	174.54	176.55
5074	NASDAQ	CME	Thu, Feb 2, 2023	176.76	178.63	175.09	176.00
5073	NASDAQ	CME	Wed, Feb 1, 2023	176.26	177.64	174.90	175.54
5072	NASDAQ	CME	Tue, Jan 31, 2023	175.87	176.67	174.16	176.66
5071	NASDAQ	CME	Mon, Jan 30, 2023	175.96	178.53	175.54	175.96
5070	NASDAQ	CME	Fri, Jan 27, 2023	176.44	176.59	174.73	175.68
5069	NASDAQ	CME	Thu, Jan 26, 2023	174.08	177.14	173.87	176.77
5068	NASDAQ	CME	Wed, Jan 25, 2023	172.00	174.46	172.00	173.38
5067	NASDAQ	CME	Tue, Jan 24, 2023	174.97	175.99	171.93	173.13
5066	NASDAQ	CME	Mon, Jan 23, 2023	176.24	176.24	173.75	174.36
5065	NASDAQ	CME	Fri, Jan 20, 2023	174.63	175.74	173.63	175.06
5064	NASDAQ	CME	Thu, Jan 19, 2023	174.97	175.84	173.63	174.27
5063	NASDAQ	CME	Wed, Jan 18, 2023	175.97	178.22	175.60	175.78
5062	NASDAQ	CME	Tue, Jan 17, 2023	176.70	177.82	175.67	175.99
5061	NASDAQ	CME	Fri, Jan 13, 2023	175.16	177.04	174.90	175.62
5060	NASDAQ	CME	Thu, Jan 12, 2023	175.00	176.84	173.06	176.71
5059	NASDAQ	CME	Wed, Jan 11, 2023	177.61	177.97	175.39	175.64
5058	NASDAQ	CME	Tue, Jan 10, 2023	176.09	178.47	176.04	177.50
5057	NASDAQ	CME	Mon, Jan 9, 2023	175.33	178.67	174.85	175.80
5056	NASDAQ	CME	Fri, Jan 6, 2023	170.55	175.64	169.23	175.09
5055	NASDAQ	CME	Thu, Jan 5, 2023	170.54	171.76	169.41	169.75
5054	NASDAQ	CME	Wed, Jan 4, 2023	169.92	170.47	168.03	170.08
5053	NASDAQ	CME	Tue, Jan 3, 2023	168.27	168.99	166.55	168.95
5052	NASDAQ	CME	Fri, Dec 30, 2022	168.09	169.26	166.95	168.16
5051	NASDAQ	CME	Thu, Dec 29, 2022	168.70	170.29	168.28	169.16
5050	NASDAQ	CME	Wed, Dec 28, 2022	168.16	169.51	167.51	167.94
5049	NASDAQ	CME	Tue, Dec 27, 2022	170.31	170.74	166.61	167.68
5048	NASDAQ	CME	Fri, Dec 23, 2022	173.29	173.85	172.35	173.33
5047	NASDAQ	CME	Thu, Dec 22, 2022	172.04	173.26	170.23	173.17
5046	NASDAQ	CME	Wed, Dec 21, 2022	170.01	172.90	169.25	172.87
5045	NASDAQ	CME	Tue, Dec 20, 2022	171.16	172.06	169.07	169.19
5044	NASDAQ	CME	Mon, Dec 19, 2022	171.39	172.04	169.51	170.68
5043	NASDAQ	CME	Fri, Dec 16, 2022	171.20	172.12	170.03	171.12
5042	NASDAQ	CME	Thu, Dec 15, 2022	173.08	173.93	171.09	172.47
5041	NASDAQ	CME	Wed, Dec 14, 2022	178.00	179.86	174.68	174.92
5040	NASDAQ	CME	Tue, Dec 13, 2022	183.37	183.46	177.70	178.13
5039	NASDAQ	CME	Mon, Dec 12, 2022	178.52	180.93	177.16	180.89
5038	NASDAQ	CME	Fri, Dec 9, 2022	177.31	179.25	177.27	178.83
5037	NASDAQ	CME	Thu, Dec 8, 2022	174.91	177.77	174.75	177.20
5036	NASDAQ	CME	Wed, Dec 7, 2022	179.35	180.51	175.35	176.00
5035	NASDAQ	CME	Tue, Dec 6, 2022	181.12	181.99	179.70	179.89
5034	NASDAQ	CME	Mon, Dec 5, 2022	176.98	180.68	175.06	180.38
5033	NASDAQ	CME	Fri, Dec 2, 2022	176.59	177.90	175.47	176.63
5032	NASDAQ	CME	Thu, Dec 1, 2022	178.21	179.42	176.98	177.90
5031	NASDAQ	CME	Wed, Nov 30, 2022	174.94	177.20	172.05	176.50
5030	NASDAQ	CME	Tue, Nov 29, 2022	173.50	175.38	172.77	174.81
5029	NASDAQ	CME	Mon, Nov 28, 2022	174.80	175.36	172.31	173.13
5028	NASDAQ	CME	Fri, Nov 25, 2022	176.44	176.74	174.00	175.00
5027	NASDAQ	CME	Wed, Nov 23, 2022	174.81	177.73	174.66	176.00
5026	NASDAQ	CME	Tue, Nov 22, 2022	177.55	177.60	174.02	174.25
5025	NASDAQ	CME	Mon, Nov 21, 2022	172.97	176.94	172.70	176.50
5024	NASDAQ	CME	Fri, Nov 18, 2022	174.00	174.34	171.16	172.50
5023	NASDAQ	CME	Thu, Nov 17, 2022	174.43	175.37	173.41	173.53
5022	NASDAQ	CME	Wed, Nov 16, 2022	174.29	176.39	173.99	174.89
5021	NASDAQ	CME	Tue, Nov 15, 2022	174.82	175.76	171.68	173.79
5020	NASDAQ	CME	Mon, Nov 14, 2022	174.08	178.64	173.82	173.90
5019	NASDAQ	CME	Fri, Nov 11, 2022	175.12	175.56	171.35	174.25
5018	NASDAQ	CME	Thu, Nov 10, 2022	175.90	175.90	171.86	174.34
5017	NASDAQ	CME	Wed, Nov 9, 2022	174.54	174.56	170.81	171.00
5016	NASDAQ	CME	Tue, Nov 8, 2022	169.75	174.16	169.25	173.20
5015	NASDAQ	CME	Mon, Nov 7, 2022	171.14	171.55	169.39	169.74
5014	NASDAQ	CME	Fri, Nov 4, 2022	171.89	172.92	169.22	170.67
5013	NASDAQ	CME	Thu, Nov 3, 2022	171.13	173.33	170.80	170.92
5012	NASDAQ	CME	Wed, Nov 2, 2022	173.22	175.74	171.76	172.88
5011	NASDAQ	CME	Tue, Nov 1, 2022	174.51	175.30	172.00	173.53
5010	NASDAQ	CME	Mon, Oct 31, 2022	173.37	174.91	172.79	173.30
5009	NASDAQ	CME	Fri, Oct 28, 2022	173.80	175.56	171.68	174.75
5008	NASDAQ	CME	Thu, Oct 27, 2022	172.75	175.07	171.65	172.73
5007	NASDAQ	CME	Wed, Oct 26, 2022	176.55	178.22	171.07	171.93
5006	NASDAQ	CME	Tue, Oct 25, 2022	171.26	176.36	171.07	175.80
5005	NASDAQ	CME	Mon, Oct 24, 2022	170.42	173.52	170.02	172.01
5004	NASDAQ	CME	Fri, Oct 21, 2022	170.40	170.40	166.58	169.99
5003	NASDAQ	CME	Thu, Oct 20, 2022	171.98	173.68	169.95	170.40
5002	NASDAQ	CME	Wed, Oct 19, 2022	173.64	175.29	172.46	172.80
5001	NASDAQ	CME	Tue, Oct 18, 2022	177.04	177.07	173.88	174.26
5000	NASDAQ	CME	Mon, Oct 17, 2022	174.25	176.51	173.49	174.15
4999	NASDAQ	CME	Fri, Oct 14, 2022	174.50	175.83	171.36	171.82
4998	NASDAQ	CME	Thu, Oct 13, 2022	170.88	175.05	168.50	174.44
4997	NASDAQ	CME	Wed, Oct 12, 2022	173.11	175.82	171.49	171.71
4996	NASDAQ	CME	Tue, Oct 11, 2022	169.93	171.70	169.01	169.95
4995	NASDAQ	CME	Mon, Oct 10, 2022	170.67	171.09	168.49	169.46
4994	NASDAQ	CME	Fri, Oct 7, 2022	174.81	174.99	169.33	169.92
4993	NASDAQ	CME	Thu, Oct 6, 2022	180.88	181.54	175.44	175.65
4992	NASDAQ	CME	Wed, Oct 5, 2022	180.47	184.55	179.35	180.87
4991	NASDAQ	CME	Tue, Oct 4, 2022	179.33	182.23	177.42	182.13
4990	NASDAQ	CME	Mon, Oct 3, 2022	177.58	179.27	175.11	178.18
4989	NASDAQ	CME	Fri, Sep 30, 2022	179.16	180.91	176.96	177.13
4988	NASDAQ	CME	Thu, Sep 29, 2022	179.51	180.57	177.51	178.67
4987	NASDAQ	CME	Wed, Sep 28, 2022	176.40	180.41	175.37	179.53
4986	NASDAQ	CME	Tue, Sep 27, 2022	180.95	181.96	175.08	176.26
4985	NASDAQ	CME	Mon, Sep 26, 2022	180.40	180.96	177.87	179.98
4984	NASDAQ	CME	Fri, Sep 23, 2022	183.00	184.14	178.75	181.08
4983	NASDAQ	CME	Thu, Sep 22, 2022	183.20	184.79	181.29	183.33
4982	NASDAQ	CME	Wed, Sep 21, 2022	186.57	187.72	181.97	182.03
4981	NASDAQ	CME	Tue, Sep 20, 2022	189.29	189.84	185.17	187.25
4980	NASDAQ	CME	Mon, Sep 19, 2022	190.77	190.79	188.71	190.72
4979	NASDAQ	CME	Fri, Sep 16, 2022	191.12	193.82	189.94	191.56
4978	NASDAQ	CME	Thu, Sep 15, 2022	191.97	194.19	190.57	190.77
4977	NASDAQ	CME	Wed, Sep 14, 2022	195.73	195.73	189.75	191.30
4976	NASDAQ	CME	Tue, Sep 13, 2022	197.77	199.69	193.59	194.08
4975	NASDAQ	CME	Mon, Sep 12, 2022	201.18	202.19	199.69	200.21
4974	NASDAQ	CME	Fri, Sep 9, 2022	201.97	201.97	199.15	201.32
4973	NASDAQ	CME	Thu, Sep 8, 2022	198.79	202.48	198.50	201.98
4972	NASDAQ	CME	Wed, Sep 7, 2022	196.89	200.47	196.84	200.34
4971	NASDAQ	CME	Tue, Sep 6, 2022	195.47	199.72	194.62	198.03
4970	NASDAQ	CME	Fri, Sep 2, 2022	200.93	201.26	193.98	194.69
4969	NASDAQ	CME	Thu, Sep 1, 2022	194.50	199.53	194.02	199.42
4968	NASDAQ	CME	Wed, Aug 31, 2022	197.23	198.26	195.16	195.61
4967	NASDAQ	CME	Tue, Aug 30, 2022	197.00	197.83	193.88	195.19
4966	NASDAQ	CME	Mon, Aug 29, 2022	195.69	197.13	194.32	195.40
4965	NASDAQ	CME	Fri, Aug 26, 2022	199.54	200.43	196.18	196.35
4964	NASDAQ	CME	Thu, Aug 25, 2022	199.97	201.49	197.89	199.13
4963	NASDAQ	CME	Wed, Aug 24, 2022	197.99	199.50	197.17	198.90
4962	NASDAQ	CME	Tue, Aug 23, 2022	199.24	199.24	197.16	197.68
4961	NASDAQ	CME	Mon, Aug 22, 2022	201.96	204.00	199.32	199.69
4960	NASDAQ	CME	Fri, Aug 19, 2022	206.47	206.61	201.64	202.07
4959	NASDAQ	CME	Thu, Aug 18, 2022	207.10	209.24	207.00	207.92
4958	NASDAQ	CME	Wed, Aug 17, 2022	203.48	206.58	202.03	206.45
4957	NASDAQ	CME	Tue, Aug 16, 2022	201.24	205.66	200.07	205.46
4956	NASDAQ	CME	Mon, Aug 15, 2022	199.97	205.25	199.97	202.29
4955	NASDAQ	CME	Fri, Aug 12, 2022	200.01	202.74	198.59	202.60
4954	NASDAQ	CME	Thu, Aug 11, 2022	198.57	201.93	197.51	199.02
4953	NASDAQ	CME	Wed, Aug 10, 2022	204.35	204.35	196.92	198.40
4952	NASDAQ	CME	Tue, Aug 9, 2022	202.03	203.59	201.06	202.95
4951	NASDAQ	CME	Mon, Aug 8, 2022	204.06	204.18	199.42	201.46
4950	NASDAQ	CME	Fri, Aug 5, 2022	199.98	202.21	199.40	202.15
4949	NASDAQ	CME	Thu, Aug 4, 2022	198.00	202.56	198.00	200.03
4948	NASDAQ	CME	Wed, Aug 3, 2022	198.70	199.34	196.08	197.74
4947	NASDAQ	CME	Tue, Aug 2, 2022	195.91	198.88	194.94	197.52
4946	NASDAQ	CME	Mon, Aug 1, 2022	197.52	198.81	193.88	195.75
4945	NASDAQ	CME	Fri, Jul 29, 2022	198.87	200.60	197.85	199.48
4944	NASDAQ	CME	Thu, Jul 28, 2022	195.45	200.36	191.71	199.52
4943	NASDAQ	CME	Wed, Jul 27, 2022	201.79	202.74	194.22	195.99
4942	NASDAQ	CME	Tue, Jul 26, 2022	204.45	205.56	202.88	203.78
4941	NASDAQ	CME	Mon, Jul 25, 2022	204.50	205.75	203.06	204.46
4940	NASDAQ	CME	Fri, Jul 22, 2022	205.43	206.55	202.92	204.48
4939	NASDAQ	CME	Thu, Jul 21, 2022	204.55	205.81	203.36	205.79
4938	NASDAQ	CME	Wed, Jul 20, 2022	205.28	206.20	202.86	204.15
4937	NASDAQ	CME	Tue, Jul 19, 2022	202.47	204.70	200.90	203.82
4936	NASDAQ	CME	Mon, Jul 18, 2022	202.58	203.29	199.99	200.44
4935	NASDAQ	CME	Fri, Jul 15, 2022	200.09	202.29	198.77	201.94
4934	NASDAQ	CME	Thu, Jul 14, 2022	200.79	201.67	198.01	199.53
4933	NASDAQ	CME	Wed, Jul 13, 2022	201.42	205.55	201.32	203.55
4932	NASDAQ	CME	Tue, Jul 12, 2022	208.54	210.17	202.53	203.17
4931	NASDAQ	CME	Mon, Jul 11, 2022	209.55	210.00	206.74	208.34
4930	NASDAQ	CME	Fri, Jul 8, 2022	207.56	211.19	207.36	208.90
4929	NASDAQ	CME	Thu, Jul 7, 2022	204.90	209.26	204.51	208.78
4928	NASDAQ	CME	Wed, Jul 6, 2022	205.81	206.96	202.92	203.96
4927	NASDAQ	CME	Tue, Jul 5, 2022	203.58	204.50	199.53	204.36
4926	NASDAQ	CME	Fri, Jul 1, 2022	203.87	204.51	200.41	204.28
4925	NASDAQ	CME	Thu, Jun 30, 2022	204.52	206.26	202.54	204.70
4924	NASDAQ	CME	Wed, Jun 29, 2022	206.31	208.89	204.71	206.15
4923	NASDAQ	CME	Tue, Jun 28, 2022	209.55	212.09	205.42	206.12
4922	NASDAQ	CME	Mon, Jun 27, 2022	211.08	211.29	208.65	209.44
4921	NASDAQ	CME	Fri, Jun 24, 2022	209.12	210.38	207.01	210.00
4920	NASDAQ	CME	Thu, Jun 23, 2022	209.31	211.29	206.41	208.46
4919	NASDAQ	CME	Wed, Jun 22, 2022	206.60	210.60	205.39	208.46
4918	NASDAQ	CME	Tue, Jun 21, 2022	202.47	209.30	201.78	208.50
4917	NASDAQ	CME	Fri, Jun 17, 2022	202.72	203.25	197.12	200.53
4916	NASDAQ	CME	Thu, Jun 16, 2022	197.33	204.97	196.73	203.28
4915	NASDAQ	CME	Wed, Jun 15, 2022	197.50	203.13	196.84	200.88
4914	NASDAQ	CME	Tue, Jun 14, 2022	202.76	202.94	195.18	196.11
4913	NASDAQ	CME	Mon, Jun 13, 2022	195.96	206.11	195.27	202.99
4912	NASDAQ	CME	Fri, Jun 10, 2022	196.58	201.47	195.32	199.90
4911	NASDAQ	CME	Thu, Jun 9, 2022	199.14	201.17	197.89	197.93
4910	NASDAQ	CME	Wed, Jun 8, 2022	201.65	203.47	199.11	199.57
4909	NASDAQ	CME	Tue, Jun 7, 2022	198.72	203.08	198.67	202.76
4908	NASDAQ	CME	Mon, Jun 6, 2022	202.97	203.37	198.98	199.36
4907	NASDAQ	CME	Fri, Jun 3, 2022	201.62	203.94	199.22	200.00
4906	NASDAQ	CME	Thu, Jun 2, 2022	200.00	204.74	199.37	204.68
4905	NASDAQ	CME	Wed, Jun 1, 2022	199.20	201.00	197.74	199.37
4904	NASDAQ	CME	Tue, May 31, 2022	199.84	200.36	197.45	198.83
4903	NASDAQ	CME	Fri, May 27, 2022	198.83	199.94	197.51	199.93
4902	NASDAQ	CME	Thu, May 26, 2022	195.74	198.59	195.18	196.91
4901	NASDAQ	CME	Wed, May 25, 2022	192.93	196.76	191.09	195.43
4900	NASDAQ	CME	Tue, May 24, 2022	191.58	192.63	187.90	191.67
4899	NASDAQ	CME	Mon, May 23, 2022	194.27	194.56	191.26	191.60
4898	NASDAQ	CME	Fri, May 20, 2022	192.09	193.00	188.73	192.11
4897	NASDAQ	CME	Thu, May 19, 2022	186.71	191.36	186.19	190.15
4896	NASDAQ	CME	Wed, May 18, 2022	194.96	195.13	187.10	188.48
4895	NASDAQ	CME	Tue, May 17, 2022	198.70	199.31	194.03	196.03
4894	NASDAQ	CME	Mon, May 16, 2022	200.49	200.66	195.04	196.17
4893	NASDAQ	CME	Fri, May 13, 2022	198.20	202.32	196.09	200.10
4892	NASDAQ	CME	Thu, May 12, 2022	198.02	199.17	191.94	196.01
4891	NASDAQ	CME	Wed, May 11, 2022	200.11	202.35	197.98	198.62
4890	NASDAQ	CME	Tue, May 10, 2022	203.49	205.65	198.09	200.27
4889	NASDAQ	CME	Mon, May 9, 2022	208.83	209.24	200.66	201.60
4888	NASDAQ	CME	Fri, May 6, 2022	212.20	212.85	208.15	210.37
4887	NASDAQ	CME	Thu, May 5, 2022	219.99	219.99	211.13	213.27
4886	NASDAQ	CME	Wed, May 4, 2022	218.50	220.96	213.75	220.66
4885	NASDAQ	CME	Tue, May 3, 2022	217.56	220.49	216.83	219.16
4884	NASDAQ	CME	Mon, May 2, 2022	219.39	220.99	213.49	216.78
4883	NASDAQ	CME	Fri, Apr 29, 2022	224.53	225.95	218.89	219.34
4882	NASDAQ	CME	Thu, Apr 28, 2022	226.11	228.12	222.71	225.72
4881	NASDAQ	CME	Wed, Apr 27, 2022	217.49	228.45	214.78	225.93
4880	NASDAQ	CME	Tue, Apr 26, 2022	221.70	221.76	213.14	213.27
4879	NASDAQ	CME	Mon, Apr 25, 2022	221.40	222.35	217.52	221.56
4878	NASDAQ	CME	Fri, Apr 22, 2022	228.42	229.30	222.40	222.92
4877	NASDAQ	CME	Thu, Apr 21, 2022	236.61	237.46	228.15	228.37
4876	NASDAQ	CME	Wed, Apr 20, 2022	235.00	237.61	233.92	236.20
4875	NASDAQ	CME	Tue, Apr 19, 2022	237.12	237.77	231.70	234.10
4874	NASDAQ	CME	Mon, Apr 18, 2022	237.28	238.82	235.09	236.24
4873	NASDAQ	CME	Thu, Apr 14, 2022	239.68	240.54	237.56	237.66
4872	NASDAQ	CME	Wed, Apr 13, 2022	236.81	239.64	235.80	239.36
4871	NASDAQ	CME	Tue, Apr 12, 2022	240.02	242.66	235.00	236.03
4870	NASDAQ	CME	Mon, Apr 11, 2022	242.22	242.37	237.43	239.84
4869	NASDAQ	CME	Fri, Apr 8, 2022	245.94	247.02	242.00	242.50
4868	NASDAQ	CME	Thu, Apr 7, 2022	244.60	245.77	238.77	244.30
4867	NASDAQ	CME	Wed, Apr 6, 2022	236.56	243.72	235.99	243.45
4866	NASDAQ	CME	Tue, Apr 5, 2022	233.24	240.62	233.24	237.46
4865	NASDAQ	CME	Mon, Apr 4, 2022	240.07	240.64	233.17	234.59
4864	NASDAQ	CME	Fri, Apr 1, 2022	238.65	240.87	236.41	239.82
4863	NASDAQ	CME	Thu, Mar 31, 2022	242.58	244.80	237.83	237.86
4862	NASDAQ	CME	Wed, Mar 30, 2022	242.31	243.69	240.60	241.80
4861	NASDAQ	CME	Tue, Mar 29, 2022	245.00	245.49	238.75	240.89
4860	NASDAQ	CME	Mon, Mar 28, 2022	248.11	248.75	244.05	244.58
4859	NASDAQ	CME	Fri, Mar 25, 2022	245.54	249.33	245.54	247.72
4858	NASDAQ	CME	Thu, Mar 24, 2022	247.31	248.49	243.77	244.93
4857	NASDAQ	CME	Wed, Mar 23, 2022	248.00	249.88	246.46	246.79
4856	NASDAQ	CME	Tue, Mar 22, 2022	250.76	251.99	245.72	247.99
4855	NASDAQ	CME	Mon, Mar 21, 2022	248.50	251.46	248.24	250.76
4854	NASDAQ	CME	Fri, Mar 18, 2022	249.09	251.24	246.52	249.60
4853	NASDAQ	CME	Thu, Mar 17, 2022	241.19	246.29	241.13	246.28
4852	NASDAQ	CME	Wed, Mar 16, 2022	232.76	242.17	232.76	242.01
4851	NASDAQ	CME	Tue, Mar 15, 2022	231.17	232.55	229.38	232.00
4850	NASDAQ	CME	Mon, Mar 14, 2022	227.69	232.30	225.96	229.57
4849	NASDAQ	CME	Fri, Mar 11, 2022	229.40	231.71	225.68	225.96
4848	NASDAQ	CME	Thu, Mar 10, 2022	227.22	229.33	225.23	227.96
4847	NASDAQ	CME	Wed, Mar 9, 2022	225.25	231.58	224.61	230.09
4846	NASDAQ	CME	Tue, Mar 8, 2022	235.27	235.27	222.18	222.73
4845	NASDAQ	CME	Mon, Mar 7, 2022	243.77	244.37	235.64	235.73
4844	NASDAQ	CME	Fri, Mar 4, 2022	239.14	244.64	236.53	243.77
4843	NASDAQ	CME	Thu, Mar 3, 2022	238.38	244.09	237.72	240.82
4842	NASDAQ	CME	Wed, Mar 2, 2022	236.08	238.61	235.21	236.74
4841	NASDAQ	CME	Tue, Mar 1, 2022	236.34	238.34	232.41	233.45
4840	NASDAQ	CME	Mon, Feb 28, 2022	235.75	238.19	234.76	236.53
4839	NASDAQ	CME	Fri, Feb 25, 2022	239.15	240.84	236.69	239.41
4838	NASDAQ	CME	Thu, Feb 24, 2022	229.59	238.14	229.17	237.26
4837	NASDAQ	CME	Wed, Feb 23, 2022	239.85	240.98	235.36	235.56
4836	NASDAQ	CME	Tue, Feb 22, 2022	236.70	239.98	235.93	238.37
4835	NASDAQ	CME	Fri, Feb 18, 2022	239.28	239.75	235.84	236.62
4834	NASDAQ	CME	Thu, Feb 17, 2022	238.09	241.20	235.98	238.85
4833	NASDAQ	CME	Wed, Feb 16, 2022	238.26	239.76	237.86	238.92
4832	NASDAQ	CME	Tue, Feb 15, 2022	241.06	243.15	237.72	238.84
4831	NASDAQ	CME	Mon, Feb 14, 2022	241.63	241.74	236.32	239.17
4830	NASDAQ	CME	Fri, Feb 11, 2022	244.05	244.05	238.06	241.03
4829	NASDAQ	CME	Thu, Feb 10, 2022	246.52	246.97	242.84	244.05
4828	NASDAQ	CME	Wed, Feb 9, 2022	247.12	256.94	244.25	249.51
4827	NASDAQ	CME	Tue, Feb 8, 2022	240.86	242.64	237.13	241.41
4826	NASDAQ	CME	Mon, Feb 7, 2022	246.17	246.68	242.05	242.67
4825	NASDAQ	CME	Fri, Feb 4, 2022	238.98	248.20	238.98	246.17
4824	NASDAQ	CME	Thu, Feb 3, 2022	239.01	242.30	237.58	241.07
4823	NASDAQ	CME	Wed, Feb 2, 2022	232.19	240.04	231.74	239.37
4822	NASDAQ	CME	Tue, Feb 1, 2022	229.33	232.93	228.12	232.02
4821	NASDAQ	CME	Mon, Jan 31, 2022	225.28	230.11	223.64	229.50
4820	NASDAQ	CME	Fri, Jan 28, 2022	223.96	225.80	219.10	225.75
4819	NASDAQ	CME	Thu, Jan 27, 2022	221.36	228.45	219.98	223.24
4818	NASDAQ	CME	Wed, Jan 26, 2022	222.96	223.60	217.96	220.13
4817	NASDAQ	CME	Tue, Jan 25, 2022	220.65	224.30	218.12	221.79
4816	NASDAQ	CME	Mon, Jan 24, 2022	219.70	224.74	219.19	224.25
4815	NASDAQ	CME	Fri, Jan 21, 2022	231.00	231.00	225.90	225.91
4814	NASDAQ	CME	Thu, Jan 20, 2022	231.04	234.04	230.69	231.20
4813	NASDAQ	CME	Wed, Jan 19, 2022	224.23	230.66	224.23	229.62
4812	NASDAQ	CME	Tue, Jan 18, 2022	222.31	224.05	220.32	223.50
4811	NASDAQ	CME	Fri, Jan 14, 2022	222.18	223.40	219.29	223.19
4810	NASDAQ	CME	Thu, Jan 13, 2022	227.00	229.00	223.13	223.73
4809	NASDAQ	CME	Wed, Jan 12, 2022	223.03	226.60	223.00	226.18
4808	NASDAQ	CME	Tue, Jan 11, 2022	223.22	223.55	219.63	223.44
4807	NASDAQ	CME	Mon, Jan 10, 2022	224.93	225.41	220.86	222.80
4806	NASDAQ	CME	Fri, Jan 7, 2022	225.11	225.74	222.21	225.04
4805	NASDAQ	CME	Thu, Jan 6, 2022	227.61	227.78	224.90	225.71
4804	NASDAQ	CME	Wed, Jan 5, 2022	228.73	228.73	225.62	226.43
4803	NASDAQ	CME	Tue, Jan 4, 2022	226.73	228.53	225.28	227.27
4802	NASDAQ	CME	Mon, Jan 3, 2022	229.13	229.50	223.90	225.46
4801	NASDAQ	CME	Fri, Dec 31, 2021	227.76	229.50	227.76	228.46
4800	NASDAQ	CME	Thu, Dec 30, 2021	229.21	231.33	228.29	228.66
4799	NASDAQ	CME	Wed, Dec 29, 2021	230.34	230.86	228.01	229.11
4798	NASDAQ	CME	Tue, Dec 28, 2021	229.43	230.95	229.43	230.12
4797	NASDAQ	CME	Mon, Dec 27, 2021	226.00	229.58	225.58	229.43
4796	NASDAQ	CME	Thu, Dec 23, 2021	228.36	230.38	228.21	228.96
4795	NASDAQ	CME	Wed, Dec 22, 2021	225.09	227.28	224.44	227.20
4794	NASDAQ	CME	Tue, Dec 21, 2021	223.95	226.09	222.85	225.20
4793	NASDAQ	CME	Mon, Dec 20, 2021	222.23	222.63	218.64	221.91
4792	NASDAQ	CME	Fri, Dec 17, 2021	228.77	229.37	223.45	224.78
4791	NASDAQ	CME	Thu, Dec 16, 2021	228.60	230.00	227.17	229.09
4790	NASDAQ	CME	Wed, Dec 15, 2021	228.75	228.83	226.29	227.65
4789	NASDAQ	CME	Tue, Dec 14, 2021	227.54	229.17	225.66	227.55
4788	NASDAQ	CME	Mon, Dec 13, 2021	228.16	228.92	226.25	227.90
4787	NASDAQ	CME	Fri, Dec 10, 2021	228.60	228.97	226.21	228.40
4786	NASDAQ	CME	Thu, Dec 9, 2021	230.21	230.76	227.18	227.64
4785	NASDAQ	CME	Wed, Dec 8, 2021	231.13	232.64	230.23	231.97
4784	NASDAQ	CME	Tue, Dec 7, 2021	226.59	231.54	226.07	231.25
4783	NASDAQ	CME	Mon, Dec 6, 2021	226.85	227.11	223.86	224.45
4782	NASDAQ	CME	Fri, Dec 3, 2021	228.01	228.01	221.93	225.26
4781	NASDAQ	CME	Thu, Dec 2, 2021	220.46	228.29	220.46	226.55
4780	NASDAQ	CME	Wed, Dec 1, 2021	223.21	225.00	219.59	220.01
4779	NASDAQ	CME	Tue, Nov 30, 2021	223.90	224.76	218.89	220.52
4778	NASDAQ	CME	Mon, Nov 29, 2021	223.46	225.99	222.31	225.33
4777	NASDAQ	CME	Fri, Nov 26, 2021	225.00	225.93	221.11	222.16
4776	NASDAQ	CME	Wed, Nov 24, 2021	228.85	230.90	227.80	228.94
4775	NASDAQ	CME	Tue, Nov 23, 2021	222.93	228.08	222.22	227.94
4774	NASDAQ	CME	Mon, Nov 22, 2021	223.40	225.71	222.78	224.33
4773	NASDAQ	CME	Fri, Nov 19, 2021	226.20	226.34	221.99	223.31
4772	NASDAQ	CME	Thu, Nov 18, 2021	225.98	226.67	224.34	226.20
4771	NASDAQ	CME	Wed, Nov 17, 2021	225.54	227.06	223.17	226.42
4770	NASDAQ	CME	Tue, Nov 16, 2021	227.27	228.02	225.36	225.66
4769	NASDAQ	CME	Mon, Nov 15, 2021	224.43	226.80	223.99	226.68
4768	NASDAQ	CME	Fri, Nov 12, 2021	222.45	225.15	221.68	224.85
4767	NASDAQ	CME	Thu, Nov 11, 2021	221.53	222.85	220.38	222.51
4766	NASDAQ	CME	Wed, Nov 10, 2021	221.75	223.85	220.13	221.08
4765	NASDAQ	CME	Tue, Nov 9, 2021	220.34	221.96	219.08	221.73
4764	NASDAQ	CME	Mon, Nov 8, 2021	222.85	223.27	219.50	220.67
4763	NASDAQ	CME	Fri, Nov 5, 2021	224.10	224.56	220.68	221.71
4762	NASDAQ	CME	Thu, Nov 4, 2021	230.14	230.89	219.19	220.57
4761	NASDAQ	CME	Wed, Nov 3, 2021	221.18	222.46	218.67	220.44
4760	NASDAQ	CME	Tue, Nov 2, 2021	218.50	221.37	217.80	220.60
4759	NASDAQ	CME	Mon, Nov 1, 2021	221.65	221.65	216.50	218.33
4758	NASDAQ	CME	Fri, Oct 29, 2021	217.84	221.43	217.27	220.55
4757	NASDAQ	CME	Thu, Oct 28, 2021	216.37	219.00	215.53	218.34
4756	NASDAQ	CME	Wed, Oct 27, 2021	219.50	219.54	216.24	217.06
4755	NASDAQ	CME	Tue, Oct 26, 2021	217.76	220.43	216.65	219.27
4754	NASDAQ	CME	Mon, Oct 25, 2021	218.00	218.62	216.65	217.69
4753	NASDAQ	CME	Fri, Oct 22, 2021	215.00	218.67	214.37	217.95
4752	NASDAQ	CME	Thu, Oct 21, 2021	215.12	216.00	213.71	214.79
4751	NASDAQ	CME	Wed, Oct 20, 2021	217.79	217.79	213.06	214.17
4750	NASDAQ	CME	Tue, Oct 19, 2021	214.77	217.64	213.91	217.56
4749	NASDAQ	CME	Mon, Oct 18, 2021	211.05	214.36	210.68	213.93
4748	NASDAQ	CME	Fri, Oct 15, 2021	208.00	212.61	207.52	211.90
4747	NASDAQ	CME	Thu, Oct 14, 2021	204.42	207.23	203.21	207.05
4746	NASDAQ	CME	Wed, Oct 13, 2021	201.79	204.71	199.50	204.26
4745	NASDAQ	CME	Tue, Oct 12, 2021	201.32	203.80	200.92	202.81
4744	NASDAQ	CME	Mon, Oct 11, 2021	202.67	204.37	200.94	201.32
4743	NASDAQ	CME	Fri, Oct 8, 2021	201.19	202.34	198.37	201.53
4742	NASDAQ	CME	Thu, Oct 7, 2021	200.73	202.26	199.74	202.11
4741	NASDAQ	CME	Wed, Oct 6, 2021	197.25	198.84	196.52	198.72
4740	NASDAQ	CME	Tue, Oct 5, 2021	193.56	199.49	193.40	198.32
4739	NASDAQ	CME	Mon, Oct 4, 2021	196.07	198.01	192.37	194.71
4738	NASDAQ	CME	Fri, Oct 1, 2021	194.27	197.24	191.61	196.59
4737	NASDAQ	CME	Thu, Sep 30, 2021	197.11	197.50	193.06	193.38
4736	NASDAQ	CME	Wed, Sep 29, 2021	197.46	198.03	195.95	196.16
4735	NASDAQ	CME	Tue, Sep 28, 2021	200.22	200.99	195.57	197.89
4734	NASDAQ	CME	Mon, Sep 27, 2021	198.45	201.76	197.51	198.43
4733	NASDAQ	CME	Fri, Sep 24, 2021	193.53	198.54	192.83	198.01
4732	NASDAQ	CME	Thu, Sep 23, 2021	190.25	194.11	190.16	193.48
4731	NASDAQ	CME	Wed, Sep 22, 2021	187.69	189.99	186.10	189.33
4730	NASDAQ	CME	Tue, Sep 21, 2021	188.64	189.32	185.79	185.84
4729	NASDAQ	CME	Mon, Sep 20, 2021	187.69	189.18	185.93	188.01
4728	NASDAQ	CME	Fri, Sep 17, 2021	188.11	189.68	187.62	188.65
4727	NASDAQ	CME	Thu, Sep 16, 2021	189.51	191.34	188.64	188.69
4726	NASDAQ	CME	Wed, Sep 15, 2021	187.95	189.27	187.00	188.96
4725	NASDAQ	CME	Tue, Sep 14, 2021	190.80	191.57	187.91	188.85
4724	NASDAQ	CME	Mon, Sep 13, 2021	191.01	191.66	187.96	189.23
4723	NASDAQ	CME	Fri, Sep 10, 2021	191.84	193.21	189.10	189.21
4722	NASDAQ	CME	Thu, Sep 9, 2021	192.32	193.31	191.71	192.46
4721	NASDAQ	CME	Wed, Sep 8, 2021	193.77	194.41	192.17	193.75
4720	NASDAQ	CME	Tue, Sep 7, 2021	194.79	195.23	192.60	193.76
4719	NASDAQ	CME	Fri, Sep 3, 2021	197.24	197.43	195.13	195.30
4718	NASDAQ	CME	Thu, Sep 2, 2021	199.32	199.90	195.85	197.62
4717	NASDAQ	CME	Wed, Sep 1, 2021	200.90	201.70	198.95	199.21
4716	NASDAQ	CME	Tue, Aug 31, 2021	199.70	201.94	199.05	201.72
4715	NASDAQ	CME	Mon, Aug 30, 2021	199.51	201.60	198.72	199.29
4714	NASDAQ	CME	Fri, Aug 27, 2021	198.72	200.39	198.17	199.86
4713	NASDAQ	CME	Thu, Aug 26, 2021	199.98	201.02	199.30	199.34
4712	NASDAQ	CME	Wed, Aug 25, 2021	200.27	201.44	199.51	200.29
4711	NASDAQ	CME	Tue, Aug 24, 2021	202.05	202.64	199.71	200.57
4710	NASDAQ	CME	Mon, Aug 23, 2021	198.31	202.08	198.01	201.84
4709	NASDAQ	CME	Fri, Aug 20, 2021	198.95	200.90	197.80	198.36
4708	NASDAQ	CME	Thu, Aug 19, 2021	196.20	199.00	195.90	198.08
4707	NASDAQ	CME	Wed, Aug 18, 2021	204.78	205.14	196.12	197.58
4706	NASDAQ	CME	Tue, Aug 17, 2021	206.84	207.49	204.11	205.39
4705	NASDAQ	CME	Mon, Aug 16, 2021	206.19	207.36	204.19	207.19
4704	NASDAQ	CME	Fri, Aug 13, 2021	208.08	208.22	206.47	207.03
4703	NASDAQ	CME	Thu, Aug 12, 2021	209.35	209.35	205.69	208.38
4702	NASDAQ	CME	Wed, Aug 11, 2021	210.65	210.86	208.81	209.07
4701	NASDAQ	CME	Tue, Aug 10, 2021	209.00	209.64	207.64	208.93
4700	NASDAQ	CME	Mon, Aug 9, 2021	210.36	210.40	208.35	209.11
4699	NASDAQ	CME	Fri, Aug 6, 2021	209.63	210.83	208.68	209.84
4698	NASDAQ	CME	Thu, Aug 5, 2021	209.25	210.06	207.05	208.25
4697	NASDAQ	CME	Wed, Aug 4, 2021	207.53	209.57	206.95	208.50
4696	NASDAQ	CME	Tue, Aug 3, 2021	211.50	211.85	206.67	208.77
4695	NASDAQ	CME	Mon, Aug 2, 2021	212.14	213.84	211.08	211.50
4694	NASDAQ	CME	Fri, Jul 30, 2021	214.77	215.50	211.74	212.13
4693	NASDAQ	CME	Thu, Jul 29, 2021	215.89	215.95	211.74	214.70
4692	NASDAQ	CME	Wed, Jul 28, 2021	209.78	215.68	209.04	213.43
4691	NASDAQ	CME	Tue, Jul 27, 2021	210.37	214.67	209.04	211.92
4690	NASDAQ	CME	Mon, Jul 26, 2021	211.41	212.05	209.59	210.43
4689	NASDAQ	CME	Fri, Jul 23, 2021	211.00	212.75	210.47	211.90
4688	NASDAQ	CME	Thu, Jul 22, 2021	211.48	212.47	208.53	209.36
4687	NASDAQ	CME	Wed, Jul 21, 2021	209.45	213.33	209.05	212.00
4686	NASDAQ	CME	Tue, Jul 20, 2021	205.77	209.85	205.77	208.58
4685	NASDAQ	CME	Mon, Jul 19, 2021	204.64	207.96	204.64	206.22
4684	NASDAQ	CME	Fri, Jul 16, 2021	211.09	212.07	208.52	209.33
4683	NASDAQ	CME	Thu, Jul 15, 2021	209.63	211.50	209.45	210.42
4682	NASDAQ	CME	Wed, Jul 14, 2021	210.35	211.03	209.57	210.16
4681	NASDAQ	CME	Tue, Jul 13, 2021	210.24	211.68	208.72	210.43
4680	NASDAQ	CME	Mon, Jul 12, 2021	209.27	210.73	208.79	210.24
4679	NASDAQ	CME	Fri, Jul 9, 2021	207.55	209.74	207.18	209.62
4678	NASDAQ	CME	Thu, Jul 8, 2021	205.59	209.16	205.16	207.55
4677	NASDAQ	CME	Wed, Jul 7, 2021	207.74	209.08	205.41	206.95
4676	NASDAQ	CME	Tue, Jul 6, 2021	212.44	214.20	207.19	208.04
4675	NASDAQ	CME	Fri, Jul 2, 2021	214.81	215.56	212.73	213.52
4674	NASDAQ	CME	Thu, Jul 1, 2021	213.42	214.39	212.29	214.20
4673	NASDAQ	CME	Wed, Jun 30, 2021	213.19	213.71	211.22	212.68
4672	NASDAQ	CME	Tue, Jun 29, 2021	215.42	216.08	213.19	213.30
4671	NASDAQ	CME	Mon, Jun 28, 2021	218.78	218.80	214.32	215.22
4670	NASDAQ	CME	Fri, Jun 25, 2021	217.59	218.54	216.29	218.12
4669	NASDAQ	CME	Thu, Jun 24, 2021	215.58	217.50	215.06	216.98
4668	NASDAQ	CME	Wed, Jun 23, 2021	215.98	216.27	214.64	214.77
4667	NASDAQ	CME	Tue, Jun 22, 2021	216.94	216.94	214.75	215.86
4666	NASDAQ	CME	Mon, Jun 21, 2021	213.25	216.14	211.30	216.01
4665	NASDAQ	CME	Fri, Jun 18, 2021	215.51	216.76	210.02	210.71
4664	NASDAQ	CME	Thu, Jun 17, 2021	219.00	219.49	216.49	217.00
4663	NASDAQ	CME	Wed, Jun 16, 2021	215.47	220.27	215.14	218.85
4662	NASDAQ	CME	Tue, Jun 15, 2021	217.78	217.83	216.12	216.98
4661	NASDAQ	CME	Mon, Jun 14, 2021	214.17	216.71	213.77	216.70
4660	NASDAQ	CME	Fri, Jun 11, 2021	212.91	214.50	212.42	214.46
4659	NASDAQ	CME	Thu, Jun 10, 2021	215.04	215.62	212.21	212.87
4658	NASDAQ	CME	Wed, Jun 9, 2021	215.71	217.80	214.77	215.51
4657	NASDAQ	CME	Tue, Jun 8, 2021	216.54	217.94	215.73	217.64
4656	NASDAQ	CME	Mon, Jun 7, 2021	219.33	219.42	217.06	218.10
4655	NASDAQ	CME	Fri, Jun 4, 2021	217.72	218.73	217.01	218.37
4654	NASDAQ	CME	Thu, Jun 3, 2021	216.55	218.97	214.53	217.95
4653	NASDAQ	CME	Wed, Jun 2, 2021	213.70	216.60	213.31	216.31
4652	NASDAQ	CME	Tue, Jun 1, 2021	219.50	221.82	212.89	213.15
4651	NASDAQ	CME	Fri, May 28, 2021	218.75	219.33	217.38	218.76
4650	NASDAQ	CME	Thu, May 27, 2021	216.71	218.29	215.82	218.09
4649	NASDAQ	CME	Wed, May 26, 2021	216.37	217.27	214.02	216.13
4648	NASDAQ	CME	Tue, May 25, 2021	217.42	217.71	214.41	214.88
4647	NASDAQ	CME	Mon, May 24, 2021	218.00	219.72	216.94	217.31
4646	NASDAQ	CME	Fri, May 21, 2021	215.02	218.05	214.92	217.78
4645	NASDAQ	CME	Thu, May 20, 2021	211.81	217.15	210.85	216.01
4644	NASDAQ	CME	Wed, May 19, 2021	211.22	213.18	208.85	211.86
4643	NASDAQ	CME	Tue, May 18, 2021	216.15	216.77	214.00	214.23
4642	NASDAQ	CME	Mon, May 17, 2021	217.73	217.99	213.05	216.43
4641	NASDAQ	CME	Fri, May 14, 2021	216.13	218.60	215.55	216.99
4640	NASDAQ	CME	Thu, May 13, 2021	214.00	218.80	212.72	215.26
4639	NASDAQ	CME	Wed, May 12, 2021	212.02	217.08	211.24	214.07
4638	NASDAQ	CME	Tue, May 11, 2021	206.29	213.81	206.29	212.09
4637	NASDAQ	CME	Mon, May 10, 2021	204.46	209.81	203.44	208.05
4636	NASDAQ	CME	Fri, May 7, 2021	203.43	204.38	200.10	202.92
4635	NASDAQ	CME	Thu, May 6, 2021	204.28	205.24	202.54	204.35
4634	NASDAQ	CME	Wed, May 5, 2021	204.54	204.90	202.74	203.06
4633	NASDAQ	CME	Tue, May 4, 2021	204.14	204.45	201.38	204.36
4632	NASDAQ	CME	Mon, May 3, 2021	202.50	205.28	201.41	203.70
4631	NASDAQ	CME	Fri, Apr 30, 2021	203.44	204.69	200.75	201.99
4630	NASDAQ	CME	Thu, Apr 29, 2021	201.04	204.13	200.62	203.73
4629	NASDAQ	CME	Wed, Apr 28, 2021	204.64	204.64	199.69	201.02
4628	NASDAQ	CME	Tue, Apr 27, 2021	204.14	205.16	203.59	204.78
4627	NASDAQ	CME	Mon, Apr 26, 2021	208.33	208.33	204.21	204.69
4626	NASDAQ	CME	Fri, Apr 23, 2021	206.24	208.52	205.20	207.31
4625	NASDAQ	CME	Thu, Apr 22, 2021	206.31	207.31	205.57	206.13
4624	NASDAQ	CME	Wed, Apr 21, 2021	206.39	208.06	205.70	206.97
4623	NASDAQ	CME	Tue, Apr 20, 2021	205.59	206.93	204.78	206.12
4622	NASDAQ	CME	Mon, Apr 19, 2021	207.15	207.75	204.15	205.59
4621	NASDAQ	CME	Fri, Apr 16, 2021	205.23	208.54	205.16	207.58
4620	NASDAQ	CME	Thu, Apr 15, 2021	206.79	207.97	203.28	204.05
4619	NASDAQ	CME	Wed, Apr 14, 2021	205.03	207.36	204.32	206.77
4618	NASDAQ	CME	Tue, Apr 13, 2021	203.23	207.42	202.56	205.86
4617	NASDAQ	CME	Mon, Apr 12, 2021	203.98	205.33	203.62	204.70
4616	NASDAQ	CME	Fri, Apr 9, 2021	204.00	204.98	202.53	204.63
4615	NASDAQ	CME	Thu, Apr 8, 2021	204.55	205.25	201.81	202.74
4614	NASDAQ	CME	Wed, Apr 7, 2021	204.81	205.88	202.98	204.34
4613	NASDAQ	CME	Tue, Apr 6, 2021	209.27	209.39	204.39	205.09
4612	NASDAQ	CME	Mon, Apr 5, 2021	206.99	208.37	206.17	207.44
4611	NASDAQ	CME	Thu, Apr 1, 2021	205.20	206.28	203.74	206.09
4610	NASDAQ	CME	Wed, Mar 31, 2021	203.51	205.78	203.25	204.23
4609	NASDAQ	CME	Tue, Mar 30, 2021	209.40	209.40	204.31	204.94
4608	NASDAQ	CME	Mon, Mar 29, 2021	206.85	209.47	205.04	208.97
4607	NASDAQ	CME	Fri, Mar 26, 2021	204.92	208.77	203.63	208.44
4606	NASDAQ	CME	Thu, Mar 25, 2021	203.78	205.66	201.00	205.25
4605	NASDAQ	CME	Wed, Mar 24, 2021	201.47	205.85	201.02	204.78
4604	NASDAQ	CME	Tue, Mar 23, 2021	199.63	201.01	197.39	199.93
4603	NASDAQ	CME	Mon, Mar 22, 2021	200.22	202.78	198.94	199.35
4602	NASDAQ	CME	Fri, Mar 19, 2021	204.69	204.69	200.80	202.66
4601	NASDAQ	CME	Thu, Mar 18, 2021	207.82	210.30	205.13	205.78
4600	NASDAQ	CME	Wed, Mar 17, 2021	209.11	209.26	206.15	206.58
4599	NASDAQ	CME	Tue, Mar 16, 2021	208.99	209.97	205.78	207.12
4598	NASDAQ	CME	Mon, Mar 15, 2021	209.08	209.99	205.82	209.09
4597	NASDAQ	CME	Fri, Mar 12, 2021	206.76	209.71	205.77	209.15
4596	NASDAQ	CME	Thu, Mar 11, 2021	205.29	207.44	203.11	205.61
4595	NASDAQ	CME	Wed, Mar 10, 2021	209.49	210.22	204.41	206.64
4594	NASDAQ	CME	Tue, Mar 9, 2021	212.40	213.89	209.17	209.72
4593	NASDAQ	CME	Mon, Mar 8, 2021	214.55	216.75	210.77	214.04
4592	NASDAQ	CME	Fri, Mar 5, 2021	209.00	215.64	208.19	213.92
4591	NASDAQ	CME	Thu, Mar 4, 2021	206.81	208.01	204.00	207.02
4590	NASDAQ	CME	Wed, Mar 3, 2021	206.38	208.78	205.52	205.80
4589	NASDAQ	CME	Tue, Mar 2, 2021	208.90	209.42	206.09	206.64
4588	NASDAQ	CME	Mon, Mar 1, 2021	202.06	211.59	202.05	209.70
4587	NASDAQ	CME	Fri, Feb 26, 2021	206.17	206.18	198.53	199.70
4586	NASDAQ	CME	Thu, Feb 25, 2021	202.87	207.44	202.01	204.80
4585	NASDAQ	CME	Wed, Feb 24, 2021	199.84	202.91	198.92	200.70
4584	NASDAQ	CME	Tue, Feb 23, 2021	195.47	199.76	194.00	198.75
4583	NASDAQ	CME	Mon, Feb 22, 2021	194.01	195.88	191.51	195.47
4582	NASDAQ	CME	Fri, Feb 19, 2021	194.97	196.46	192.89	195.07
4581	NASDAQ	CME	Thu, Feb 18, 2021	190.05	194.24	189.72	193.99
4580	NASDAQ	CME	Wed, Feb 17, 2021	189.42	191.90	187.22	191.14
4579	NASDAQ	CME	Tue, Feb 16, 2021	185.09	189.90	183.00	189.41
4578	NASDAQ	CME	Fri, Feb 12, 2021	182.86	184.59	182.11	184.37
4577	NASDAQ	CME	Thu, Feb 11, 2021	185.76	186.29	179.69	182.71
4576	NASDAQ	CME	Wed, Feb 10, 2021	191.12	192.19	182.66	185.20
4575	NASDAQ	CME	Tue, Feb 9, 2021	193.00	195.54	191.23	191.97
4574	NASDAQ	CME	Mon, Feb 8, 2021	192.94	193.67	190.24	191.74
4573	NASDAQ	CME	Fri, Feb 5, 2021	194.09	194.45	188.43	191.39
4572	NASDAQ	CME	Thu, Feb 4, 2021	192.94	194.84	192.16	193.53
4571	NASDAQ	CME	Wed, Feb 3, 2021	193.20	193.38	190.50	191.99
4570	NASDAQ	CME	Tue, Feb 2, 2021	189.45	193.64	189.22	192.01
4569	NASDAQ	CME	Mon, Feb 1, 2021	184.64	188.90	182.91	187.44
4568	NASDAQ	CME	Fri, Jan 29, 2021	180.77	183.06	177.91	181.74
4567	NASDAQ	CME	Thu, Jan 28, 2021	180.51	185.25	179.82	182.47
4566	NASDAQ	CME	Wed, Jan 27, 2021	182.47	183.52	177.73	178.79
4565	NASDAQ	CME	Tue, Jan 26, 2021	184.61	185.34	183.02	183.75
4564	NASDAQ	CME	Mon, Jan 25, 2021	183.69	185.12	182.07	184.37
4563	NASDAQ	CME	Fri, Jan 22, 2021	185.51	185.95	183.89	184.04
4562	NASDAQ	CME	Thu, Jan 21, 2021	189.45	189.45	186.07	186.20
4561	NASDAQ	CME	Wed, Jan 20, 2021	192.28	192.74	188.86	189.83
4560	NASDAQ	CME	Tue, Jan 19, 2021	193.22	194.35	191.03	192.20
4559	NASDAQ	CME	Fri, Jan 15, 2021	192.66	193.68	191.14	191.82
4558	NASDAQ	CME	Thu, Jan 14, 2021	198.24	198.93	193.73	194.14
4557	NASDAQ	CME	Wed, Jan 13, 2021	202.47	205.05	197.67	197.95
4556	NASDAQ	CME	Tue, Jan 12, 2021	199.29	202.10	198.57	201.49
4555	NASDAQ	CME	Mon, Jan 11, 2021	198.52	200.33	197.01	198.94
4554	NASDAQ	CME	Fri, Jan 8, 2021	196.98	200.86	196.98	199.68
4553	NASDAQ	CME	Thu, Jan 7, 2021	197.24	199.30	195.01	198.81
4552	NASDAQ	CME	Wed, Jan 6, 2021	181.61	194.81	181.16	193.38
4551	NASDAQ	CME	Tue, Jan 5, 2021	179.62	179.75	177.51	179.12
4550	NASDAQ	CME	Mon, Jan 4, 2021	183.10	183.17	177.69	179.30
4549	NASDAQ	CME	Thu, Dec 31, 2020	178.56	182.22	178.11	182.05
4548	NASDAQ	CME	Wed, Dec 30, 2020	179.85	180.18	177.77	178.00
4547	NASDAQ	CME	Tue, Dec 29, 2020	181.14	181.48	178.69	178.86
4546	NASDAQ	CME	Mon, Dec 28, 2020	179.15	181.07	178.71	180.39
4545	NASDAQ	CME	Thu, Dec 24, 2020	177.83	178.85	177.15	178.48
4544	NASDAQ	CME	Wed, Dec 23, 2020	181.45	183.31	180.20	180.34
4543	NASDAQ	CME	Tue, Dec 22, 2020	181.84	182.99	180.61	181.00
4542	NASDAQ	CME	Mon, Dec 21, 2020	181.57	182.88	179.66	181.77
4541	NASDAQ	CME	Fri, Dec 18, 2020	185.21	187.00	181.87	183.98
4540	NASDAQ	CME	Thu, Dec 17, 2020	183.08	185.26	182.20	184.94
4539	NASDAQ	CME	Wed, Dec 16, 2020	181.44	183.23	181.00	181.72
4538	NASDAQ	CME	Tue, Dec 15, 2020	178.54	181.40	177.76	181.39
4537	NASDAQ	CME	Mon, Dec 14, 2020	181.71	182.28	177.54	177.55
4536	NASDAQ	CME	Fri, Dec 11, 2020	181.34	184.34	179.77	180.27
4535	NASDAQ	CME	Thu, Dec 10, 2020	181.44	183.77	181.17	182.48
4534	NASDAQ	CME	Wed, Dec 9, 2020	184.30	184.50	180.94	182.38
4533	NASDAQ	CME	Tue, Dec 8, 2020	182.11	184.29	179.47	183.38
4532	NASDAQ	CME	Mon, Dec 7, 2020	180.53	183.66	180.09	183.18
4531	NASDAQ	CME	Fri, Dec 4, 2020	182.34	185.11	181.72	184.03
4530	NASDAQ	CME	Thu, Dec 3, 2020	181.33	182.86	179.37	181.71
4529	NASDAQ	CME	Wed, Dec 2, 2020	178.92	182.95	178.88	181.88
4528	NASDAQ	CME	Tue, Dec 1, 2020	177.03	180.33	175.91	179.16
4527	NASDAQ	CME	Mon, Nov 30, 2020	173.55	175.14	172.95	175.03
4526	NASDAQ	CME	Fri, Nov 27, 2020	174.54	176.13	173.69	174.77
4525	NASDAQ	CME	Wed, Nov 25, 2020	173.18	174.90	170.68	174.79
4524	NASDAQ	CME	Tue, Nov 24, 2020	170.26	174.14	169.91	173.18
4523	NASDAQ	CME	Mon, Nov 23, 2020	168.72	171.03	167.72	168.78
4522	NASDAQ	CME	Fri, Nov 20, 2020	166.45	168.34	164.98	167.47
4521	NASDAQ	CME	Thu, Nov 19, 2020	165.32	166.68	163.52	165.93
4520	NASDAQ	CME	Wed, Nov 18, 2020	168.35	169.65	165.65	165.78
4519	NASDAQ	CME	Tue, Nov 17, 2020	166.64	168.48	165.45	168.07
4518	NASDAQ	CME	Mon, Nov 16, 2020	168.53	169.34	166.12	168.77
4517	NASDAQ	CME	Fri, Nov 13, 2020	161.95	167.08	161.71	165.96
4516	NASDAQ	CME	Thu, Nov 12, 2020	164.35	165.20	159.46	161.01
4515	NASDAQ	CME	Wed, Nov 11, 2020	169.37	170.27	165.17	165.81
4514	NASDAQ	CME	Tue, Nov 10, 2020	162.03	168.87	161.11	168.71
4513	NASDAQ	CME	Mon, Nov 9, 2020	160.84	166.39	160.24	162.41
4512	NASDAQ	CME	Fri, Nov 6, 2020	151.81	151.83	149.30	150.59
4511	NASDAQ	CME	Thu, Nov 5, 2020	152.05	152.61	150.00	150.45
4510	NASDAQ	CME	Wed, Nov 4, 2020	154.37	156.28	150.32	150.50
4509	NASDAQ	CME	Tue, Nov 3, 2020	154.81	156.21	153.22	153.48
4508	NASDAQ	CME	Mon, Nov 2, 2020	153.00	154.78	150.84	152.28
4507	NASDAQ	CME	Fri, Oct 30, 2020	149.15	150.87	147.80	150.72
4506	NASDAQ	CME	Thu, Oct 29, 2020	149.24	152.58	146.89	149.99
4505	NASDAQ	CME	Wed, Oct 28, 2020	155.18	156.00	147.53	149.56
4504	NASDAQ	CME	Tue, Oct 27, 2020	160.24	161.44	159.35	159.47
4503	NASDAQ	CME	Mon, Oct 26, 2020	162.13	163.06	157.90	160.16
4502	NASDAQ	CME	Fri, Oct 23, 2020	164.69	165.18	162.26	163.86
4501	NASDAQ	CME	Thu, Oct 22, 2020	164.98	165.07	162.87	163.48
4500	NASDAQ	CME	Wed, Oct 21, 2020	163.16	164.87	162.23	164.59
4499	NASDAQ	CME	Tue, Oct 20, 2020	163.90	165.01	162.90	163.12
4498	NASDAQ	CME	Mon, Oct 19, 2020	168.80	168.80	163.26	163.34
4497	NASDAQ	CME	Fri, Oct 16, 2020	167.58	169.50	165.69	167.99
4496	NASDAQ	CME	Thu, Oct 15, 2020	164.93	167.26	164.45	167.09
4495	NASDAQ	CME	Wed, Oct 14, 2020	167.89	168.93	166.41	166.70
4494	NASDAQ	CME	Tue, Oct 13, 2020	169.71	170.91	167.00	167.50
4493	NASDAQ	CME	Mon, Oct 12, 2020	169.18	171.08	169.18	170.00
4492	NASDAQ	CME	Fri, Oct 9, 2020	171.95	172.06	168.70	169.41
4491	NASDAQ	CME	Thu, Oct 8, 2020	169.56	172.40	169.39	170.90
4490	NASDAQ	CME	Wed, Oct 7, 2020	168.48	170.04	167.58	169.50
4489	NASDAQ	CME	Tue, Oct 6, 2020	168.36	170.39	166.99	168.33
4488	NASDAQ	CME	Mon, Oct 5, 2020	168.29	169.87	166.33	166.94
4487	NASDAQ	CME	Fri, Oct 2, 2020	168.50	170.19	168.02	168.49
4486	NASDAQ	CME	Thu, Oct 1, 2020	168.49	170.97	167.63	170.25
4485	NASDAQ	CME	Wed, Sep 30, 2020	166.60	168.91	165.94	167.31
4484	NASDAQ	CME	Tue, Sep 29, 2020	169.00	169.80	164.13	166.12
4483	NASDAQ	CME	Mon, Sep 28, 2020	167.94	170.13	167.58	168.93
4482	NASDAQ	CME	Fri, Sep 25, 2020	163.64	166.99	163.23	166.78
4481	NASDAQ	CME	Thu, Sep 24, 2020	162.14	165.27	161.65	163.93
4480	NASDAQ	CME	Wed, Sep 23, 2020	163.36	167.23	162.04	162.35
4479	NASDAQ	CME	Tue, Sep 22, 2020	167.46	168.89	164.41	166.59
4478	NASDAQ	CME	Mon, Sep 21, 2020	166.76	168.83	164.83	167.69
4477	NASDAQ	CME	Fri, Sep 18, 2020	172.21	172.49	168.42	169.05
4476	NASDAQ	CME	Thu, Sep 17, 2020	168.81	171.01	168.00	170.71
4475	NASDAQ	CME	Wed, Sep 16, 2020	169.13	170.88	168.35	170.20
4474	NASDAQ	CME	Tue, Sep 15, 2020	167.03	168.68	166.30	168.10
4473	NASDAQ	CME	Mon, Sep 14, 2020	164.60	167.00	163.86	166.08
4472	NASDAQ	CME	Fri, Sep 11, 2020	163.79	164.52	162.04	163.21
4471	NASDAQ	CME	Thu, Sep 10, 2020	166.58	168.52	163.68	163.94
4470	NASDAQ	CME	Wed, Sep 9, 2020	166.64	169.56	166.40	168.01
4469	NASDAQ	CME	Tue, Sep 8, 2020	168.62	169.80	166.33	167.00
4468	NASDAQ	CME	Fri, Sep 4, 2020	172.97	173.36	166.70	169.62
4467	NASDAQ	CME	Thu, Sep 3, 2020	173.64	176.24	170.98	171.89
4466	NASDAQ	CME	Wed, Sep 2, 2020	172.69	175.65	171.16	172.71
4465	NASDAQ	CME	Tue, Sep 1, 2020	175.18	176.00	172.01	173.78
4464	NASDAQ	CME	Mon, Aug 31, 2020	177.48	177.48	175.72	175.87
4463	NASDAQ	CME	Fri, Aug 28, 2020	177.46	177.81	175.31	177.03
4462	NASDAQ	CME	Thu, Aug 27, 2020	175.85	178.25	175.30	176.45
4461	NASDAQ	CME	Wed, Aug 26, 2020	174.37	175.96	173.50	175.26
4460	NASDAQ	CME	Tue, Aug 25, 2020	175.16	176.37	174.00	174.92
4459	NASDAQ	CME	Mon, Aug 24, 2020	174.11	175.52	173.01	175.21
4458	NASDAQ	CME	Fri, Aug 21, 2020	173.79	174.33	172.39	173.86
4457	NASDAQ	CME	Thu, Aug 20, 2020	171.00	173.93	170.55	173.18
4456	NASDAQ	CME	Wed, Aug 19, 2020	174.77	174.83	171.24	172.20
4455	NASDAQ	CME	Tue, Aug 18, 2020	175.10	176.20	172.42	173.81
4454	NASDAQ	CME	Mon, Aug 17, 2020	171.24	174.83	171.04	174.61
4453	NASDAQ	CME	Fri, Aug 14, 2020	169.11	172.24	169.08	171.44
4452	NASDAQ	CME	Thu, Aug 13, 2020	169.08	170.49	167.73	169.57
4451	NASDAQ	CME	Wed, Aug 12, 2020	169.88	172.24	169.45	169.96
4450	NASDAQ	CME	Tue, Aug 11, 2020	166.73	169.26	165.78	168.12
4449	NASDAQ	CME	Mon, Aug 10, 2020	167.57	168.28	163.82	165.34
4448	NASDAQ	CME	Fri, Aug 7, 2020	163.68	168.03	162.15	167.14
4447	NASDAQ	CME	Thu, Aug 6, 2020	162.48	164.40	162.20	163.97
4446	NASDAQ	CME	Wed, Aug 5, 2020	164.15	164.59	162.79	163.17
4445	NASDAQ	CME	Tue, Aug 4, 2020	162.52	164.00	162.13	163.13
4444	NASDAQ	CME	Mon, Aug 3, 2020	166.08	166.59	162.34	163.00
4443	NASDAQ	CME	Fri, Jul 31, 2020	164.00	166.31	163.23	166.18
4442	NASDAQ	CME	Thu, Jul 30, 2020	162.98	164.33	161.69	163.10
4441	NASDAQ	CME	Wed, Jul 29, 2020	165.43	167.78	163.81	164.88
4440	NASDAQ	CME	Tue, Jul 28, 2020	167.99	168.36	164.78	166.00
4439	NASDAQ	CME	Mon, Jul 27, 2020	167.79	169.25	166.66	167.50
4438	NASDAQ	CME	Fri, Jul 24, 2020	169.00	169.85	167.82	168.75
4437	NASDAQ	CME	Thu, Jul 23, 2020	170.84	171.68	168.47	168.94
4436	NASDAQ	CME	Wed, Jul 22, 2020	167.47	170.44	167.03	170.31
4435	NASDAQ	CME	Tue, Jul 21, 2020	169.05	170.54	167.85	168.22
4434	NASDAQ	CME	Mon, Jul 20, 2020	165.06	168.45	165.06	167.90
4433	NASDAQ	CME	Fri, Jul 17, 2020	167.54	168.17	166.17	166.62
4432	NASDAQ	CME	Thu, Jul 16, 2020	168.05	168.64	165.58	167.21
4431	NASDAQ	CME	Wed, Jul 15, 2020	168.31	169.16	166.29	168.83
4430	NASDAQ	CME	Tue, Jul 14, 2020	166.34	166.62	164.06	165.56
4429	NASDAQ	CME	Mon, Jul 13, 2020	165.73	169.04	164.86	165.20
4428	NASDAQ	CME	Fri, Jul 10, 2020	166.41	166.89	164.03	164.59
4427	NASDAQ	CME	Thu, Jul 9, 2020	167.04	167.96	164.23	165.53
4426	NASDAQ	CME	Wed, Jul 8, 2020	165.09	169.17	165.02	168.08
4425	NASDAQ	CME	Tue, Jul 7, 2020	164.24	166.75	163.89	165.61
4424	NASDAQ	CME	Mon, Jul 6, 2020	166.33	167.80	164.40	165.80
4423	NASDAQ	CME	Thu, Jul 2, 2020	170.74	171.34	164.88	165.27
4422	NASDAQ	CME	Wed, Jul 1, 2020	161.75	170.12	161.56	168.90
4421	NASDAQ	CME	Tue, Jun 30, 2020	163.45	163.49	161.35	162.54
4420	NASDAQ	CME	Mon, Jun 29, 2020	164.08	164.11	161.11	162.01
4419	NASDAQ	CME	Fri, Jun 26, 2020	167.93	168.22	161.24	162.45
4418	NASDAQ	CME	Thu, Jun 25, 2020	166.68	168.88	164.55	168.69
4417	NASDAQ	CME	Wed, Jun 24, 2020	171.29	171.95	165.93	167.47
4416	NASDAQ	CME	Tue, Jun 23, 2020	176.99	176.99	172.81	173.55
4415	NASDAQ	CME	Mon, Jun 22, 2020	174.50	175.58	172.61	175.09
4414	NASDAQ	CME	Fri, Jun 19, 2020	178.69	179.86	174.30	175.52
4413	NASDAQ	CME	Thu, Jun 18, 2020	177.62	179.12	175.72	176.32
4412	NASDAQ	CME	Wed, Jun 17, 2020	177.30	179.39	175.23	178.36
4411	NASDAQ	CME	Tue, Jun 16, 2020	178.50	179.14	174.22	176.11
4410	NASDAQ	CME	Mon, Jun 15, 2020	171.55	175.80	171.18	174.65
4409	NASDAQ	CME	Fri, Jun 12, 2020	177.73	177.93	172.08	174.72
4408	NASDAQ	CME	Thu, Jun 11, 2020	185.61	185.75	174.02	174.18
4407	NASDAQ	CME	Wed, Jun 10, 2020	190.13	190.99	187.94	188.70
4406	NASDAQ	CME	Tue, Jun 9, 2020	188.49	192.29	188.11	191.10
4405	NASDAQ	CME	Mon, Jun 8, 2020	192.30	192.86	188.04	191.75
4404	NASDAQ	CME	Fri, Jun 5, 2020	188.14	193.93	187.62	192.14
4403	NASDAQ	CME	Thu, Jun 4, 2020	185.77	186.18	181.77	184.51
4402	NASDAQ	CME	Wed, Jun 3, 2020	180.38	186.88	179.02	186.26
4401	NASDAQ	CME	Tue, Jun 2, 2020	181.95	182.26	176.35	178.78
4400	NASDAQ	CME	Mon, Jun 1, 2020	181.93	185.47	181.85	182.32
4399	NASDAQ	CME	Fri, May 29, 2020	177.79	182.77	177.79	182.60
4398	NASDAQ	CME	Thu, May 28, 2020	178.05	182.28	176.08	180.49
4397	NASDAQ	CME	Wed, May 27, 2020	184.71	185.88	172.06	176.53
4396	NASDAQ	CME	Tue, May 26, 2020	182.14	184.92	180.72	182.47
4395	NASDAQ	CME	Fri, May 22, 2020	177.92	178.98	176.02	178.80
4394	NASDAQ	CME	Thu, May 21, 2020	179.34	181.38	177.63	178.18
4393	NASDAQ	CME	Wed, May 20, 2020	181.05	182.54	180.24	180.82
4392	NASDAQ	CME	Tue, May 19, 2020	184.86	185.99	179.33	179.76
4391	NASDAQ	CME	Mon, May 18, 2020	185.31	187.23	183.69	185.80
4390	NASDAQ	CME	Fri, May 15, 2020	179.64	181.95	177.62	181.07
4389	NASDAQ	CME	Thu, May 14, 2020	176.55	180.90	175.63	180.52
4388	NASDAQ	CME	Wed, May 13, 2020	175.66	179.06	174.45	177.96
4387	NASDAQ	CME	Tue, May 12, 2020	185.63	186.39	179.14	179.18
4386	NASDAQ	CME	Mon, May 11, 2020	178.97	185.11	178.38	184.17
4385	NASDAQ	CME	Fri, May 8, 2020	180.46	181.81	179.74	181.53
4384	NASDAQ	CME	Thu, May 7, 2020	176.59	182.48	174.81	178.49
4383	NASDAQ	CME	Wed, May 6, 2020	179.53	180.40	173.41	173.70
4382	NASDAQ	CME	Tue, May 5, 2020	175.09	180.70	173.39	178.51
4381	NASDAQ	CME	Mon, May 4, 2020	174.55	175.00	170.67	172.56
4380	NASDAQ	CME	Fri, May 1, 2020	175.45	176.95	171.71	173.65
4379	NASDAQ	CME	Thu, Apr 30, 2020	180.33	180.73	174.46	178.21
4378	NASDAQ	CME	Wed, Apr 29, 2020	186.67	190.76	181.12	181.47
4377	NASDAQ	CME	Tue, Apr 28, 2020	188.50	192.00	183.18	184.32
4376	NASDAQ	CME	Mon, Apr 27, 2020	184.58	188.82	183.45	187.75
4375	NASDAQ	CME	Fri, Apr 24, 2020	181.29	183.62	179.24	182.72
4374	NASDAQ	CME	Thu, Apr 23, 2020	178.79	181.98	177.66	178.48
4373	NASDAQ	CME	Wed, Apr 22, 2020	181.41	182.42	177.33	179.39
4372	NASDAQ	CME	Tue, Apr 21, 2020	179.50	182.59	170.93	178.02
4371	NASDAQ	CME	Mon, Apr 20, 2020	192.14	192.27	180.17	184.62
4370	NASDAQ	CME	Fri, Apr 17, 2020	189.47	192.26	188.00	191.62
4369	NASDAQ	CME	Thu, Apr 16, 2020	186.50	188.24	184.21	187.34
4368	NASDAQ	CME	Wed, Apr 15, 2020	183.94	186.99	183.44	184.98
4367	NASDAQ	CME	Tue, Apr 14, 2020	183.72	189.15	183.72	188.07
4366	NASDAQ	CME	Mon, Apr 13, 2020	187.58	188.58	181.22	182.68
4365	NASDAQ	CME	Thu, Apr 9, 2020	181.87	191.04	181.87	190.16
4364	NASDAQ	CME	Wed, Apr 8, 2020	179.87	181.86	176.18	180.97
4363	NASDAQ	CME	Tue, Apr 7, 2020	187.33	189.48	176.22	176.81
4362	NASDAQ	CME	Mon, Apr 6, 2020	179.77	184.00	178.38	182.44
4361	NASDAQ	CME	Fri, Apr 3, 2020	167.02	174.88	166.10	173.74
4360	NASDAQ	CME	Thu, Apr 2, 2020	166.53	169.48	162.81	168.57
4359	NASDAQ	CME	Wed, Apr 1, 2020	164.47	167.62	162.55	166.20
4358	NASDAQ	CME	Tue, Mar 31, 2020	172.14	174.81	166.86	172.91
4357	NASDAQ	CME	Mon, Mar 30, 2020	174.90	176.90	170.88	173.99
4356	NASDAQ	CME	Fri, Mar 27, 2020	167.00	178.33	164.16	171.00
4355	NASDAQ	CME	Thu, Mar 26, 2020	158.00	176.98	157.01	174.84
4354	NASDAQ	CME	Wed, Mar 25, 2020	152.00	160.59	146.35	156.33
4353	NASDAQ	CME	Tue, Mar 24, 2020	147.20	153.26	144.67	152.26
4352	NASDAQ	CME	Mon, Mar 23, 2020	157.82	157.82	136.72	139.54
4351	NASDAQ	CME	Fri, Mar 20, 2020	155.16	163.87	140.19	158.41
4350	NASDAQ	CME	Thu, Mar 19, 2020	145.46	158.33	131.80	155.22
4349	NASDAQ	CME	Wed, Mar 18, 2020	156.00	159.10	137.49	142.97
4348	NASDAQ	CME	Tue, Mar 17, 2020	153.77	168.43	149.90	166.02
4347	NASDAQ	CME	Mon, Mar 16, 2020	163.00	168.46	148.37	148.54
4346	NASDAQ	CME	Fri, Mar 13, 2020	180.27	184.16	164.76	182.01
4345	NASDAQ	CME	Thu, Mar 12, 2020	178.41	187.85	171.25	172.31
4344	NASDAQ	CME	Wed, Mar 11, 2020	201.40	203.04	192.36	194.68
4343	NASDAQ	CME	Tue, Mar 10, 2020	208.40	212.48	199.72	207.01
4342	NASDAQ	CME	Mon, Mar 9, 2020	203.44	212.86	202.31	204.91
4341	NASDAQ	CME	Fri, Mar 6, 2020	217.46	220.49	212.74	216.26
4340	NASDAQ	CME	Thu, Mar 5, 2020	219.00	223.82	216.66	221.82
4339	NASDAQ	CME	Wed, Mar 4, 2020	217.70	224.56	214.81	223.63
4338	NASDAQ	CME	Tue, Mar 3, 2020	209.39	218.79	208.71	216.07
4337	NASDAQ	CME	Mon, Mar 2, 2020	198.46	210.33	198.37	209.40
4336	NASDAQ	CME	Fri, Feb 28, 2020	206.16	208.83	195.93	198.82
4335	NASDAQ	CME	Thu, Feb 27, 2020	220.40	225.36	210.23	210.39
4334	NASDAQ	CME	Wed, Feb 26, 2020	212.96	222.29	211.66	220.18
4333	NASDAQ	CME	Tue, Feb 25, 2020	209.66	211.22	206.89	208.32
4332	NASDAQ	CME	Mon, Feb 24, 2020	207.28	212.22	206.25	209.30
4331	NASDAQ	CME	Fri, Feb 21, 2020	208.78	210.64	207.50	208.83
4330	NASDAQ	CME	Thu, Feb 20, 2020	207.98	209.29	204.69	209.00
4329	NASDAQ	CME	Wed, Feb 19, 2020	213.50	214.32	207.35	207.50
4328	NASDAQ	CME	Tue, Feb 18, 2020	210.15	214.15	210.15	213.37
4327	NASDAQ	CME	Fri, Feb 14, 2020	208.22	213.24	208.02	213.13
4326	NASDAQ	CME	Thu, Feb 13, 2020	207.70	210.25	206.87	208.31
4325	NASDAQ	CME	Wed, Feb 12, 2020	208.10	210.00	204.01	207.64
4324	NASDAQ	CME	Tue, Feb 11, 2020	213.59	215.14	211.30	211.65
4323	NASDAQ	CME	Mon, Feb 10, 2020	213.70	215.00	212.14	213.37
4322	NASDAQ	CME	Fri, Feb 7, 2020	212.75	215.26	212.66	213.20
4321	NASDAQ	CME	Thu, Feb 6, 2020	213.17	214.57	210.28	212.63
4320	NASDAQ	CME	Wed, Feb 5, 2020	216.22	216.90	211.39	213.43
4319	NASDAQ	CME	Tue, Feb 4, 2020	216.48	218.44	214.79	215.54
4318	NASDAQ	CME	Mon, Feb 3, 2020	218.00	218.44	214.16	214.57
4317	NASDAQ	CME	Fri, Jan 31, 2020	218.04	220.35	216.18	217.11
4316	NASDAQ	CME	Thu, Jan 30, 2020	213.16	218.88	213.05	218.78
4315	NASDAQ	CME	Wed, Jan 29, 2020	213.78	215.17	211.65	213.58
4314	NASDAQ	CME	Tue, Jan 28, 2020	213.01	213.86	211.93	213.21
4313	NASDAQ	CME	Mon, Jan 27, 2020	208.88	214.19	208.37	212.99
4312	NASDAQ	CME	Fri, Jan 24, 2020	208.79	209.79	208.19	209.24
4311	NASDAQ	CME	Thu, Jan 23, 2020	207.69	209.14	206.59	208.24
4310	NASDAQ	CME	Wed, Jan 22, 2020	207.39	208.48	206.37	207.48
4309	NASDAQ	CME	Tue, Jan 21, 2020	207.46	209.28	206.58	206.86
4308	NASDAQ	CME	Fri, Jan 17, 2020	207.28	208.60	205.77	206.86
4307	NASDAQ	CME	Thu, Jan 16, 2020	205.38	207.22	205.29	207.15
4306	NASDAQ	CME	Wed, Jan 15, 2020	204.66	206.78	203.01	205.01
4305	NASDAQ	CME	Tue, Jan 14, 2020	204.53	204.95	203.03	203.56
4304	NASDAQ	CME	Mon, Jan 13, 2020	204.60	205.12	202.84	204.14
4303	NASDAQ	CME	Fri, Jan 10, 2020	208.40	208.89	204.69	205.09
4302	NASDAQ	CME	Thu, Jan 9, 2020	206.19	210.25	205.58	208.47
4301	NASDAQ	CME	Wed, Jan 8, 2020	205.56	208.38	205.56	206.10
4300	NASDAQ	CME	Tue, Jan 7, 2020	205.50	206.01	202.94	204.99
4299	NASDAQ	CME	Mon, Jan 6, 2020	205.09	206.29	203.67	205.39
4298	NASDAQ	CME	Fri, Jan 3, 2020	201.16	205.05	201.10	204.55
4297	NASDAQ	CME	Thu, Jan 2, 2020	201.11	202.05	200.58	201.85
4296	NASDAQ	CME	Tue, Dec 31, 2019	199.20	200.83	198.35	200.72
4295	NASDAQ	CME	Mon, Dec 30, 2019	202.79	203.53	198.76	199.18
4294	NASDAQ	CME	Fri, Dec 27, 2019	201.28	203.03	200.32	202.78
4293	NASDAQ	CME	Thu, Dec 26, 2019	201.00	202.36	200.35	201.35
4292	NASDAQ	CME	Tue, Dec 24, 2019	202.51	203.74	201.51	203.36
4291	NASDAQ	CME	Mon, Dec 23, 2019	203.88	204.46	202.26	203.28
4290	NASDAQ	CME	Fri, Dec 20, 2019	205.00	206.65	202.43	202.52
4289	NASDAQ	CME	Thu, Dec 19, 2019	200.88	204.79	200.49	204.72
4288	NASDAQ	CME	Wed, Dec 18, 2019	203.97	204.18	199.54	200.49
4287	NASDAQ	CME	Tue, Dec 17, 2019	203.81	205.08	202.25	203.57
4286	NASDAQ	CME	Mon, Dec 16, 2019	204.59	206.52	202.63	203.18
4285	NASDAQ	CME	Fri, Dec 13, 2019	203.10	205.34	201.67	204.59
4284	NASDAQ	CME	Thu, Dec 12, 2019	204.19	205.60	201.98	203.14
4283	NASDAQ	CME	Wed, Dec 11, 2019	205.39	206.05	204.42	204.71
4282	NASDAQ	CME	Tue, Dec 10, 2019	205.15	206.60	204.09	205.10
4281	NASDAQ	CME	Mon, Dec 9, 2019	205.31	205.55	204.12	204.99
4280	NASDAQ	CME	Fri, Dec 6, 2019	206.98	207.96	205.12	205.96
4279	NASDAQ	CME	Thu, Dec 5, 2019	204.86	207.69	204.36	207.43
4278	NASDAQ	CME	Wed, Dec 4, 2019	202.68	205.40	202.68	204.78
4277	NASDAQ	CME	Tue, Dec 3, 2019	203.40	206.68	202.58	204.12
4276	NASDAQ	CME	Mon, Dec 2, 2019	202.80	205.40	202.02	203.32
4275	NASDAQ	CME	Fri, Nov 29, 2019	200.00	203.52	199.51	202.73
4274	NASDAQ	CME	Wed, Nov 27, 2019	205.84	205.90	200.56	200.98
4273	NASDAQ	CME	Tue, Nov 26, 2019	206.96	207.50	204.37	205.87
4272	NASDAQ	CME	Mon, Nov 25, 2019	207.50	208.78	205.55	206.80
4271	NASDAQ	CME	Fri, Nov 22, 2019	205.36	207.16	204.86	206.90
4270	NASDAQ	CME	Thu, Nov 21, 2019	207.38	208.00	205.16	205.49
4269	NASDAQ	CME	Wed, Nov 20, 2019	206.39	208.77	205.13	206.64
4268	NASDAQ	CME	Tue, Nov 19, 2019	204.29	206.72	204.11	206.18
4267	NASDAQ	CME	Mon, Nov 18, 2019	204.85	205.60	203.06	205.33
4266	NASDAQ	CME	Fri, Nov 15, 2019	206.78	206.78	203.92	204.20
4265	NASDAQ	CME	Thu, Nov 14, 2019	204.44	206.34	203.36	206.05
4264	NASDAQ	CME	Wed, Nov 13, 2019	202.60	205.96	202.40	204.62
4263	NASDAQ	CME	Tue, Nov 12, 2019	198.97	201.84	198.22	201.49
4262	NASDAQ	CME	Mon, Nov 11, 2019	197.49	199.75	197.19	198.65
4261	NASDAQ	CME	Fri, Nov 8, 2019	198.94	200.50	197.54	198.17
4260	NASDAQ	CME	Thu, Nov 7, 2019	199.02	199.09	196.74	199.00
4259	NASDAQ	CME	Wed, Nov 6, 2019	196.81	198.86	196.51	198.59
4258	NASDAQ	CME	Tue, Nov 5, 2019	197.02	197.97	195.79	196.95
4257	NASDAQ	CME	Mon, Nov 4, 2019	201.75	202.37	196.71	197.02
4256	NASDAQ	CME	Fri, Nov 1, 2019	206.91	207.79	200.53	201.51
4255	NASDAQ	CME	Thu, Oct 31, 2019	204.20	209.35	203.95	205.75
4254	NASDAQ	CME	Wed, Oct 30, 2019	203.89	207.42	202.11	204.97
4253	NASDAQ	CME	Tue, Oct 29, 2019	200.99	203.54	199.95	201.00
4252	NASDAQ	CME	Mon, Oct 28, 2019	201.63	201.72	196.95	200.66
4251	NASDAQ	CME	Fri, Oct 25, 2019	203.52	204.40	200.40	200.46
4250	NASDAQ	CME	Thu, Oct 24, 2019	202.92	204.42	201.44	203.25
4249	NASDAQ	CME	Wed, Oct 23, 2019	201.90	204.12	200.12	202.23
4248	NASDAQ	CME	Tue, Oct 22, 2019	206.23	207.47	201.50	202.02
4247	NASDAQ	CME	Mon, Oct 21, 2019	212.21	212.94	205.79	206.07
4246	NASDAQ	CME	Fri, Oct 18, 2019	213.58	214.12	211.61	213.17
4245	NASDAQ	CME	Thu, Oct 17, 2019	211.95	213.22	210.30	213.01
4244	NASDAQ	CME	Wed, Oct 16, 2019	211.25	212.06	208.67	212.01
4243	NASDAQ	CME	Tue, Oct 15, 2019	213.13	214.00	211.40	212.57
4242	NASDAQ	CME	Mon, Oct 14, 2019	213.43	214.89	212.01	212.35
4241	NASDAQ	CME	Fri, Oct 11, 2019	217.79	217.79	211.75	212.83
4240	NASDAQ	CME	Thu, Oct 10, 2019	214.22	217.24	214.02	215.89
4239	NASDAQ	CME	Wed, Oct 9, 2019	214.25	215.42	212.52	215.13
4238	NASDAQ	CME	Tue, Oct 8, 2019	212.51	213.81	211.26	212.14
4237	NASDAQ	CME	Mon, Oct 7, 2019	214.57	215.60	212.68	213.33
4236	NASDAQ	CME	Fri, Oct 4, 2019	210.25	216.19	209.96	216.02
4235	NASDAQ	CME	Thu, Oct 3, 2019	208.42	210.97	207.70	209.43
4234	NASDAQ	CME	Wed, Oct 2, 2019	210.05	211.81	206.88	207.84
4233	NASDAQ	CME	Tue, Oct 1, 2019	211.34	211.88	208.32	210.72
4232	NASDAQ	CME	Mon, Sep 30, 2019	214.80	214.83	210.59	211.34
4231	NASDAQ	CME	Fri, Sep 27, 2019	217.18	217.88	213.22	213.89
4230	NASDAQ	CME	Thu, Sep 26, 2019	214.82	216.69	214.22	215.99
4229	NASDAQ	CME	Wed, Sep 25, 2019	213.42	214.06	211.18	213.28
4228	NASDAQ	CME	Tue, Sep 24, 2019	213.06	216.67	211.99	212.91
4227	NASDAQ	CME	Mon, Sep 23, 2019	209.77	213.00	209.58	212.28
4226	NASDAQ	CME	Fri, Sep 20, 2019	212.89	212.89	209.78	211.15
4225	NASDAQ	CME	Thu, Sep 19, 2019	214.06	216.15	210.94	211.95
4224	NASDAQ	CME	Wed, Sep 18, 2019	215.10	216.47	212.99	216.17
4223	NASDAQ	CME	Tue, Sep 17, 2019	207.02	214.86	205.63	214.73
4222	NASDAQ	CME	Mon, Sep 16, 2019	205.57	209.19	205.13	207.00
4221	NASDAQ	CME	Fri, Sep 13, 2019	206.13	206.54	202.54	205.80
4220	NASDAQ	CME	Thu, Sep 12, 2019	201.98	205.77	201.78	205.38
4219	NASDAQ	CME	Wed, Sep 11, 2019	206.00	206.70	201.94	202.58
4218	NASDAQ	CME	Tue, Sep 10, 2019	215.38	216.65	204.51	205.43
4217	NASDAQ	CME	Mon, Sep 9, 2019	223.99	224.00	214.85	215.58
4216	NASDAQ	CME	Fri, Sep 6, 2019	221.52	224.91	221.32	223.07
4215	NASDAQ	CME	Thu, Sep 5, 2019	224.03	224.86	220.55	221.18
4214	NASDAQ	CME	Wed, Sep 4, 2019	217.62	221.76	217.54	221.06
4213	NASDAQ	CME	Tue, Sep 3, 2019	216.07	218.10	215.67	217.76
4212	NASDAQ	CME	Fri, Aug 30, 2019	215.91	217.74	214.67	217.29
4211	NASDAQ	CME	Thu, Aug 29, 2019	216.83	216.87	213.09	215.69
4210	NASDAQ	CME	Wed, Aug 28, 2019	216.57	217.22	214.31	215.76
4209	NASDAQ	CME	Tue, Aug 27, 2019	215.44	217.51	214.81	216.22
4208	NASDAQ	CME	Mon, Aug 26, 2019	211.82	214.81	211.82	214.64
4207	NASDAQ	CME	Fri, Aug 23, 2019	212.53	213.75	210.40	211.22
4206	NASDAQ	CME	Thu, Aug 22, 2019	214.52	214.79	213.14	213.24
4205	NASDAQ	CME	Wed, Aug 21, 2019	215.07	215.20	211.99	213.49
4204	NASDAQ	CME	Tue, Aug 20, 2019	216.74	217.65	213.61	213.85
4203	NASDAQ	CME	Mon, Aug 19, 2019	215.00	217.24	213.93	216.70
4202	NASDAQ	CME	Fri, Aug 16, 2019	214.34	214.34	211.93	213.58
4201	NASDAQ	CME	Thu, Aug 15, 2019	210.77	213.29	209.02	212.71
4200	NASDAQ	CME	Wed, Aug 14, 2019	211.09	213.22	208.24	208.34
4199	NASDAQ	CME	Tue, Aug 13, 2019	212.40	214.78	208.70	213.30
4198	NASDAQ	CME	Mon, Aug 12, 2019	213.20	216.70	211.79	212.25
4197	NASDAQ	CME	Fri, Aug 9, 2019	212.38	216.73	211.68	215.72
4196	NASDAQ	CME	Thu, Aug 8, 2019	209.73	211.24	207.07	211.10
4195	NASDAQ	CME	Wed, Aug 7, 2019	206.74	210.17	204.80	208.89
4194	NASDAQ	CME	Tue, Aug 6, 2019	202.38	209.15	202.13	208.38
4193	NASDAQ	CME	Mon, Aug 5, 2019	203.29	205.41	199.20	201.88
4192	NASDAQ	CME	Fri, Aug 2, 2019	201.18	206.37	199.58	205.16
4191	NASDAQ	CME	Thu, Aug 1, 2019	194.05	201.92	193.65	200.60
4190	NASDAQ	CME	Wed, Jul 31, 2019	194.66	195.98	193.09	194.42
4189	NASDAQ	CME	Tue, Jul 30, 2019	199.03	200.63	196.82	197.31
4188	NASDAQ	CME	Mon, Jul 29, 2019	201.55	202.15	198.92	199.64
4187	NASDAQ	CME	Fri, Jul 26, 2019	201.44	202.17	200.34	201.07
4186	NASDAQ	CME	Thu, Jul 25, 2019	201.88	203.65	201.27	201.66
4185	NASDAQ	CME	Wed, Jul 24, 2019	206.02	206.65	198.21	201.64
4184	NASDAQ	CME	Tue, Jul 23, 2019	204.79	205.78	203.93	205.35
4183	NASDAQ	CME	Mon, Jul 22, 2019	205.62	206.72	204.01	206.14
4182	NASDAQ	CME	Fri, Jul 19, 2019	206.47	207.40	204.76	204.85
4181	NASDAQ	CME	Thu, Jul 18, 2019	203.86	206.56	203.39	206.26
4180	NASDAQ	CME	Wed, Jul 17, 2019	203.45	205.00	203.41	204.09
4179	NASDAQ	CME	Tue, Jul 16, 2019	206.67	207.18	203.30	203.48
4178	NASDAQ	CME	Mon, Jul 15, 2019	207.51	207.51	205.03	206.02
4177	NASDAQ	CME	Fri, Jul 12, 2019	207.01	207.84	205.13	207.47
4176	NASDAQ	CME	Thu, Jul 11, 2019	203.67	206.48	202.50	206.41
4175	NASDAQ	CME	Wed, Jul 10, 2019	202.16	204.36	201.92	203.17
4174	NASDAQ	CME	Tue, Jul 9, 2019	201.30	202.12	200.47	201.99
4173	NASDAQ	CME	Mon, Jul 8, 2019	202.51	203.53	201.22	201.99
4172	NASDAQ	CME	Fri, Jul 5, 2019	201.83	203.35	200.59	202.81
4171	NASDAQ	CME	Wed, Jul 3, 2019	200.00	201.70	199.20	201.67
4170	NASDAQ	CME	Tue, Jul 2, 2019	196.30	200.36	195.36	199.77
4169	NASDAQ	CME	Mon, Jul 1, 2019	195.47	196.99	193.38	196.59
4168	NASDAQ	CME	Fri, Jun 28, 2019	194.74	194.99	193.05	194.11
4167	NASDAQ	CME	Thu, Jun 27, 2019	192.64	195.39	192.53	193.90
4166	NASDAQ	CME	Wed, Jun 26, 2019	198.37	198.37	191.96	192.03
4165	NASDAQ	CME	Tue, Jun 25, 2019	198.91	199.11	197.36	198.32
4164	NASDAQ	CME	Mon, Jun 24, 2019	197.99	199.16	197.48	198.42
4163	NASDAQ	CME	Fri, Jun 21, 2019	197.87	200.94	197.22	197.46
4162	NASDAQ	CME	Thu, Jun 20, 2019	198.83	199.98	196.55	198.82
4161	NASDAQ	CME	Wed, Jun 19, 2019	195.81	197.73	195.30	197.32
4160	NASDAQ	CME	Tue, Jun 18, 2019	194.96	196.84	194.79	195.82
4159	NASDAQ	CME	Mon, Jun 17, 2019	197.07	198.09	194.41	194.77
4158	NASDAQ	CME	Fri, Jun 14, 2019	197.35	197.81	195.66	197.10
4157	NASDAQ	CME	Thu, Jun 13, 2019	198.77	198.88	194.50	196.74
4156	NASDAQ	CME	Wed, Jun 12, 2019	198.44	200.27	197.81	198.88
4155	NASDAQ	CME	Tue, Jun 11, 2019	203.58	204.30	197.50	198.75
4154	NASDAQ	CME	Mon, Jun 10, 2019	203.26	204.56	202.69	203.18
4153	NASDAQ	CME	Fri, Jun 7, 2019	199.71	202.98	199.71	202.11
4152	NASDAQ	CME	Thu, Jun 6, 2019	199.94	201.43	197.04	200.89
4151	NASDAQ	CME	Wed, Jun 5, 2019	195.11	200.00	195.02	199.88
4150	NASDAQ	CME	Tue, Jun 4, 2019	194.39	195.68	192.50	194.96
4149	NASDAQ	CME	Mon, Jun 3, 2019	192.45	193.22	190.97	193.00
4148	NASDAQ	CME	Fri, May 31, 2019	190.06	192.71	190.06	192.12
4147	NASDAQ	CME	Thu, May 30, 2019	190.69	193.27	190.47	192.36
4146	NASDAQ	CME	Wed, May 29, 2019	187.32	190.78	187.32	190.52
4145	NASDAQ	CME	Tue, May 28, 2019	187.46	190.94	186.98	187.26
4144	NASDAQ	CME	Fri, May 24, 2019	187.67	188.26	185.55	187.92
4143	NASDAQ	CME	Thu, May 23, 2019	185.00	187.49	184.92	186.80
4142	NASDAQ	CME	Wed, May 22, 2019	186.23	187.13	185.04	185.82
4141	NASDAQ	CME	Tue, May 21, 2019	186.38	187.79	185.88	186.57
4140	NASDAQ	CME	Mon, May 20, 2019	183.93	186.19	183.88	185.64
4139	NASDAQ	CME	Fri, May 17, 2019	182.19	184.74	182.19	183.85
4138	NASDAQ	CME	Thu, May 16, 2019	182.64	183.66	181.53	182.79
4137	NASDAQ	CME	Wed, May 15, 2019	181.90	183.71	181.26	181.83
4136	NASDAQ	CME	Tue, May 14, 2019	182.48	184.87	182.11	183.29
4135	NASDAQ	CME	Mon, May 13, 2019	181.00	183.63	180.80	182.30
4134	NASDAQ	CME	Fri, May 10, 2019	179.90	183.03	179.39	182.94
4133	NASDAQ	CME	Thu, May 9, 2019	176.78	181.13	176.53	180.01
4132	NASDAQ	CME	Wed, May 8, 2019	178.47	179.81	177.18	178.22
4131	NASDAQ	CME	Tue, May 7, 2019	177.10	180.96	177.10	178.11
4130	NASDAQ	CME	Mon, May 6, 2019	171.01	178.45	171.01	178.15
4129	NASDAQ	CME	Fri, May 3, 2019	172.97	174.30	172.31	173.91
4128	NASDAQ	CME	Thu, May 2, 2019	174.92	174.92	172.56	172.80
4127	NASDAQ	CME	Wed, May 1, 2019	174.71	176.33	171.50	175.30
4126	NASDAQ	CME	Tue, Apr 30, 2019	177.83	178.98	177.09	178.90
4125	NASDAQ	CME	Mon, Apr 29, 2019	178.61	179.57	176.60	177.53
4124	NASDAQ	CME	Fri, Apr 26, 2019	177.74	179.98	177.74	179.01
4123	NASDAQ	CME	Thu, Apr 25, 2019	175.51	178.23	175.18	178.01
4122	NASDAQ	CME	Wed, Apr 24, 2019	174.35	176.26	174.25	176.21
4121	NASDAQ	CME	Tue, Apr 23, 2019	174.80	175.45	173.56	174.79
4120	NASDAQ	CME	Mon, Apr 22, 2019	175.41	176.00	174.36	174.78
4119	NASDAQ	CME	Thu, Apr 18, 2019	177.73	179.14	175.93	176.36
4118	NASDAQ	CME	Wed, Apr 17, 2019	173.92	177.14	173.92	176.92
4117	NASDAQ	CME	Tue, Apr 16, 2019	174.29	174.62	173.09	173.92
4116	NASDAQ	CME	Mon, Apr 15, 2019	172.94	174.44	172.56	173.40
4115	NASDAQ	CME	Fri, Apr 12, 2019	172.15	173.60	171.86	172.92
4114	NASDAQ	CME	Thu, Apr 11, 2019	170.77	171.50	170.05	170.54
4113	NASDAQ	CME	Wed, Apr 10, 2019	170.76	171.15	169.37	170.06
4112	NASDAQ	CME	Tue, Apr 9, 2019	171.48	172.48	169.40	170.76
4111	NASDAQ	CME	Mon, Apr 8, 2019	170.03	172.56	169.35	172.39
4110	NASDAQ	CME	Fri, Apr 5, 2019	169.70	170.60	168.99	170.09
4109	NASDAQ	CME	Thu, Apr 4, 2019	167.81	169.59	167.81	169.36
4108	NASDAQ	CME	Wed, Apr 3, 2019	168.27	170.61	167.82	168.44
4107	NASDAQ	CME	Tue, Apr 2, 2019	166.96	168.48	166.10	168.07
4106	NASDAQ	CME	Mon, Apr 1, 2019	165.66	166.79	164.75	166.55
4105	NASDAQ	CME	Fri, Mar 29, 2019	163.79	164.91	162.91	164.58
4104	NASDAQ	CME	Thu, Mar 28, 2019	162.72	163.05	161.05	162.76
4103	NASDAQ	CME	Wed, Mar 27, 2019	163.73	164.00	162.00	162.58
4102	NASDAQ	CME	Tue, Mar 26, 2019	164.94	165.58	163.69	164.15
4101	NASDAQ	CME	Mon, Mar 25, 2019	163.08	164.80	162.92	164.17
4100	NASDAQ	CME	Fri, Mar 22, 2019	162.15	164.44	161.40	163.32
4099	NASDAQ	CME	Thu, Mar 21, 2019	164.45	165.54	163.02	164.33
4098	NASDAQ	CME	Wed, Mar 20, 2019	168.39	168.60	164.58	164.79
4097	NASDAQ	CME	Tue, Mar 19, 2019	169.94	170.83	168.00	168.73
4096	NASDAQ	CME	Mon, Mar 18, 2019	170.58	171.37	169.51	169.89
4095	NASDAQ	CME	Fri, Mar 15, 2019	167.95	170.90	167.43	170.14
4094	NASDAQ	CME	Thu, Mar 14, 2019	169.50	169.69	166.88	168.43
4093	NASDAQ	CME	Wed, Mar 13, 2019	170.89	171.81	168.11	169.69
4092	NASDAQ	CME	Tue, Mar 12, 2019	171.27	171.52	170.11	170.37
4091	NASDAQ	CME	Mon, Mar 11, 2019	171.52	172.74	170.60	170.82
4090	NASDAQ	CME	Fri, Mar 8, 2019	171.37	171.98	170.45	171.54
4089	NASDAQ	CME	Thu, Mar 7, 2019	173.19	173.78	171.39	172.50
4088	NASDAQ	CME	Wed, Mar 6, 2019	176.17	176.62	173.96	174.25
4087	NASDAQ	CME	Tue, Mar 5, 2019	181.01	181.80	175.32	175.99
4086	NASDAQ	CME	Mon, Mar 4, 2019	183.41	183.66	179.07	180.30
4085	NASDAQ	CME	Fri, Mar 1, 2019	182.45	183.97	182.01	182.59
4084	NASDAQ	CME	Thu, Feb 28, 2019	180.45	183.12	180.43	181.91
4083	NASDAQ	CME	Wed, Feb 27, 2019	177.85	180.25	177.32	179.86
4082	NASDAQ	CME	Tue, Feb 26, 2019	177.60	179.49	177.12	178.11
4081	NASDAQ	CME	Mon, Feb 25, 2019	178.83	180.42	177.35	177.49
4080	NASDAQ	CME	Fri, Feb 22, 2019	176.51	178.16	176.08	178.06
4079	NASDAQ	CME	Thu, Feb 21, 2019	175.41	176.57	175.04	176.49
4078	NASDAQ	CME	Wed, Feb 20, 2019	174.30	175.76	172.76	175.59
4077	NASDAQ	CME	Tue, Feb 19, 2019	175.26	176.50	174.08	174.30
4076	NASDAQ	CME	Fri, Feb 15, 2019	176.60	177.80	173.90	175.40
4075	NASDAQ	CME	Thu, Feb 14, 2019	181.00	181.04	176.62	177.40
4074	NASDAQ	CME	Wed, Feb 13, 2019	179.17	181.41	179.01	180.40
4073	NASDAQ	CME	Tue, Feb 12, 2019	178.03	180.66	177.55	178.93
4072	NASDAQ	CME	Mon, Feb 11, 2019	178.55	179.15	177.20	177.32
4071	NASDAQ	CME	Fri, Feb 8, 2019	176.95	179.12	176.51	178.20
4070	NASDAQ	CME	Thu, Feb 7, 2019	176.36	177.24	173.70	177.23
4069	NASDAQ	CME	Wed, Feb 6, 2019	178.14	178.60	176.81	177.76
4068	NASDAQ	CME	Tue, Feb 5, 2019	179.58	180.13	176.48	178.78
4067	NASDAQ	CME	Mon, Feb 4, 2019	183.14	183.77	175.58	181.54
4066	NASDAQ	CME	Fri, Feb 1, 2019	182.98	185.22	182.30	183.44
4065	NASDAQ	CME	Thu, Jan 31, 2019	179.73	182.54	179.03	182.28
4064	NASDAQ	CME	Wed, Jan 30, 2019	181.26	182.84	179.81	180.37
4063	NASDAQ	CME	Tue, Jan 29, 2019	184.81	185.09	180.24	181.19
4062	NASDAQ	CME	Mon, Jan 28, 2019	185.52	186.48	184.60	184.96
4061	NASDAQ	CME	Fri, Jan 25, 2019	187.15	188.08	185.52	185.94
4060	NASDAQ	CME	Thu, Jan 24, 2019	187.57	187.59	185.65	186.32
4059	NASDAQ	CME	Wed, Jan 23, 2019	186.54	188.04	185.61	187.82
4058	NASDAQ	CME	Tue, Jan 22, 2019	183.17	186.94	182.94	186.33
4057	NASDAQ	CME	Fri, Jan 18, 2019	182.26	184.00	180.81	183.43
4056	NASDAQ	CME	Thu, Jan 17, 2019	182.03	182.93	180.84	181.26
4055	NASDAQ	CME	Wed, Jan 16, 2019	182.70	183.72	181.77	182.29
4054	NASDAQ	CME	Tue, Jan 15, 2019	177.49	182.73	177.49	181.96
4053	NASDAQ	CME	Mon, Jan 14, 2019	178.88	180.22	177.85	178.67
4052	NASDAQ	CME	Fri, Jan 11, 2019	178.05	180.62	177.35	180.55
4051	NASDAQ	CME	Thu, Jan 10, 2019	177.64	180.26	177.21	179.85
4050	NASDAQ	CME	Wed, Jan 9, 2019	182.08	182.50	177.75	178.56
4049	NASDAQ	CME	Tue, Jan 8, 2019	185.12	185.35	180.56	182.66
4048	NASDAQ	CME	Mon, Jan 7, 2019	183.13	185.33	182.90	183.75
4047	NASDAQ	CME	Fri, Jan 4, 2019	183.52	185.31	181.16	184.68
4046	NASDAQ	CME	Thu, Jan 3, 2019	185.30	187.62	181.15	181.50
4045	NASDAQ	CME	Wed, Jan 2, 2019	186.46	187.83	184.72	185.58
4044	NASDAQ	CME	Mon, Dec 31, 2018	186.81	188.45	185.81	188.12
4043	NASDAQ	CME	Fri, Dec 28, 2018	185.72	188.08	183.71	186.11
4042	NASDAQ	CME	Thu, Dec 27, 2018	179.50	184.57	178.09	184.32
4041	NASDAQ	CME	Wed, Dec 26, 2018	177.12	182.42	174.50	182.32
4040	NASDAQ	CME	Mon, Dec 24, 2018	181.46	183.00	176.60	176.62
4039	NASDAQ	CME	Fri, Dec 21, 2018	184.09	189.33	181.68	182.65
4038	NASDAQ	CME	Thu, Dec 20, 2018	185.51	187.96	183.89	184.90
4037	NASDAQ	CME	Wed, Dec 19, 2018	182.55	188.55	181.72	185.53
4036	NASDAQ	CME	Tue, Dec 18, 2018	186.41	187.99	181.49	182.79
4035	NASDAQ	CME	Mon, Dec 17, 2018	187.31	188.80	184.90	185.59
4034	NASDAQ	CME	Fri, Dec 14, 2018	186.87	188.37	185.64	187.64
4033	NASDAQ	CME	Thu, Dec 13, 2018	188.08	188.92	185.87	187.94
4032	NASDAQ	CME	Wed, Dec 12, 2018	191.43	192.89	188.41	188.57
4031	NASDAQ	CME	Tue, Dec 11, 2018	192.14	192.66	188.51	189.51
4030	NASDAQ	CME	Mon, Dec 10, 2018	186.70	190.74	185.21	190.35
4029	NASDAQ	CME	Fri, Dec 7, 2018	188.81	191.39	186.19	187.11
4028	NASDAQ	CME	Thu, Dec 6, 2018	188.00	189.16	183.43	189.02
4027	NASDAQ	CME	Tue, Dec 4, 2018	188.73	189.28	186.51	188.20
4026	NASDAQ	CME	Mon, Dec 3, 2018	190.10	191.96	186.32	188.11
4025	NASDAQ	CME	Fri, Nov 30, 2018	187.62	190.77	187.41	190.08
4024	NASDAQ	CME	Thu, Nov 29, 2018	186.45	189.40	184.10	188.91
4023	NASDAQ	CME	Wed, Nov 28, 2018	192.58	192.93	186.30	187.11
4022	NASDAQ	CME	Tue, Nov 27, 2018	191.15	194.48	191.08	194.15
4021	NASDAQ	CME	Mon, Nov 26, 2018	190.00	192.14	189.95	191.52
4020	NASDAQ	CME	Fri, Nov 23, 2018	189.42	189.86	188.21	189.31
4019	NASDAQ	CME	Wed, Nov 21, 2018	192.73	193.09	190.00	190.01
4018	NASDAQ	CME	Tue, Nov 20, 2018	194.50	194.82	190.62	192.16
4017	NASDAQ	CME	Mon, Nov 19, 2018	195.60	197.08	194.41	195.61
4016	NASDAQ	CME	Fri, Nov 16, 2018	191.09	196.17	190.81	195.61
4015	NASDAQ	CME	Thu, Nov 15, 2018	187.10	191.64	186.67	191.56
4014	NASDAQ	CME	Wed, Nov 14, 2018	188.17	190.21	185.69	188.06
4013	NASDAQ	CME	Tue, Nov 13, 2018	187.20	187.89	185.60	187.33
4012	NASDAQ	CME	Mon, Nov 12, 2018	189.13	190.19	186.23	186.45
4011	NASDAQ	CME	Fri, Nov 9, 2018	189.60	190.43	187.26	189.74
4010	NASDAQ	CME	Thu, Nov 8, 2018	188.62	189.81	187.87	189.43
4009	NASDAQ	CME	Wed, Nov 7, 2018	187.76	188.74	185.98	188.69
4008	NASDAQ	CME	Tue, Nov 6, 2018	186.23	188.49	185.99	186.40
4007	NASDAQ	CME	Mon, Nov 5, 2018	184.54	186.76	184.22	185.50
4006	NASDAQ	CME	Fri, Nov 2, 2018	184.61	186.66	182.97	183.86
4005	NASDAQ	CME	Thu, Nov 1, 2018	183.76	186.59	183.06	183.75
4004	NASDAQ	CME	Wed, Oct 31, 2018	183.00	185.11	182.08	183.24
4003	NASDAQ	CME	Tue, Oct 30, 2018	180.51	182.71	179.56	182.47
4002	NASDAQ	CME	Mon, Oct 29, 2018	180.43	181.98	177.05	179.39
4001	NASDAQ	CME	Fri, Oct 26, 2018	176.83	180.88	176.22	178.64
4000	NASDAQ	CME	Thu, Oct 25, 2018	182.32	182.32	175.27	177.47
3999	NASDAQ	CME	Wed, Oct 24, 2018	180.10	183.67	179.37	181.08
3998	NASDAQ	CME	Tue, Oct 23, 2018	178.26	181.87	178.26	180.80
3997	NASDAQ	CME	Mon, Oct 22, 2018	183.27	183.27	180.79	181.22
3996	NASDAQ	CME	Fri, Oct 19, 2018	180.85	183.79	180.62	182.65
3995	NASDAQ	CME	Thu, Oct 18, 2018	181.28	183.20	180.75	181.92
3994	NASDAQ	CME	Wed, Oct 17, 2018	178.89	181.60	177.10	181.32
3993	NASDAQ	CME	Tue, Oct 16, 2018	174.45	178.27	174.01	178.06
3992	NASDAQ	CME	Mon, Oct 15, 2018	175.83	176.18	173.55	173.82
3991	NASDAQ	CME	Fri, Oct 12, 2018	176.42	177.55	173.28	176.50
3990	NASDAQ	CME	Thu, Oct 11, 2018	179.86	180.57	174.36	176.03
3989	NASDAQ	CME	Wed, Oct 10, 2018	181.91	182.48	179.48	180.25
3988	NASDAQ	CME	Tue, Oct 9, 2018	180.00	182.09	179.81	181.16
3987	NASDAQ	CME	Mon, Oct 8, 2018	181.43	181.63	179.85	180.91
3986	NASDAQ	CME	Fri, Oct 5, 2018	180.95	182.97	180.95	181.69
3985	NASDAQ	CME	Thu, Oct 4, 2018	175.72	181.73	175.45	180.51
3984	NASDAQ	CME	Wed, Oct 3, 2018	175.57	176.13	174.48	175.45
3983	NASDAQ	CME	Tue, Oct 2, 2018	174.14	174.74	172.55	174.50
3982	NASDAQ	CME	Mon, Oct 1, 2018	171.35	174.29	170.49	174.25
3981	NASDAQ	CME	Fri, Sep 28, 2018	171.20	172.17	170.04	170.21
3980	NASDAQ	CME	Thu, Sep 27, 2018	173.12	174.04	171.85	171.93
3979	NASDAQ	CME	Wed, Sep 26, 2018	173.60	174.38	172.40	173.00
3978	NASDAQ	CME	Tue, Sep 25, 2018	175.11	175.40	173.13	173.60
3977	NASDAQ	CME	Mon, Sep 24, 2018	174.95	175.86	174.13	174.75
3976	NASDAQ	CME	Fri, Sep 21, 2018	174.71	175.36	173.65	175.12
3975	NASDAQ	CME	Thu, Sep 20, 2018	174.49	174.94	173.37	174.38
3974	NASDAQ	CME	Wed, Sep 19, 2018	173.00	173.86	171.96	173.61
3973	NASDAQ	CME	Tue, Sep 18, 2018	171.53	172.97	171.53	172.40
3972	NASDAQ	CME	Mon, Sep 17, 2018	172.68	173.25	171.65	171.84
3971	NASDAQ	CME	Fri, Sep 14, 2018	172.83	173.92	172.45	173.15
3970	NASDAQ	CME	Thu, Sep 13, 2018	171.74	173.37	171.58	172.31
3969	NASDAQ	CME	Wed, Sep 12, 2018	172.44	173.00	170.31	171.65
3968	NASDAQ	CME	Tue, Sep 11, 2018	174.49	174.62	172.87	173.03
3967	NASDAQ	CME	Mon, Sep 10, 2018	174.62	175.58	174.09	174.10
3966	NASDAQ	CME	Fri, Sep 7, 2018	172.57	174.26	172.35	173.78
3965	NASDAQ	CME	Thu, Sep 6, 2018	172.08	174.06	171.30	173.50
3964	NASDAQ	CME	Wed, Sep 5, 2018	176.95	177.36	170.85	171.29
3963	NASDAQ	CME	Tue, Sep 4, 2018	174.73	177.07	174.73	177.05
3962	NASDAQ	CME	Fri, Aug 31, 2018	172.98	175.00	172.75	174.73
3961	NASDAQ	CME	Thu, Aug 30, 2018	171.88	173.48	171.52	173.31
3960	NASDAQ	CME	Wed, Aug 29, 2018	169.45	172.22	169.28	172.17
3959	NASDAQ	CME	Tue, Aug 28, 2018	170.64	171.14	169.29	169.60
3958	NASDAQ	CME	Mon, Aug 27, 2018	169.98	171.96	169.93	170.58
3957	NASDAQ	CME	Fri, Aug 24, 2018	168.03	169.46	167.20	169.32
3956	NASDAQ	CME	Thu, Aug 23, 2018	166.90	168.70	166.90	167.67
3955	NASDAQ	CME	Wed, Aug 22, 2018	166.56	167.71	166.40	166.89
3954	NASDAQ	CME	Tue, Aug 21, 2018	169.40	169.88	167.00	167.36
3953	NASDAQ	CME	Mon, Aug 20, 2018	169.35	170.49	169.21	169.68
3952	NASDAQ	CME	Fri, Aug 17, 2018	168.68	170.11	167.70	169.38
3951	NASDAQ	CME	Thu, Aug 16, 2018	168.86	169.55	168.01	168.48
3950	NASDAQ	CME	Wed, Aug 15, 2018	165.86	167.94	165.63	167.67
3949	NASDAQ	CME	Tue, Aug 14, 2018	164.00	166.54	163.97	166.31
3948	NASDAQ	CME	Mon, Aug 13, 2018	163.99	166.08	163.62	163.95
3947	NASDAQ	CME	Fri, Aug 10, 2018	162.26	164.20	161.77	163.92
3946	NASDAQ	CME	Thu, Aug 9, 2018	163.69	163.88	162.71	162.97
3945	NASDAQ	CME	Wed, Aug 8, 2018	163.40	164.18	162.07	163.74
3944	NASDAQ	CME	Tue, Aug 7, 2018	162.65	163.85	162.09	163.42
3943	NASDAQ	CME	Mon, Aug 6, 2018	161.63	162.57	161.32	161.87
3942	NASDAQ	CME	Fri, Aug 3, 2018	161.17	162.35	159.99	161.63
3941	NASDAQ	CME	Thu, Aug 2, 2018	161.43	162.20	158.86	161.04
3940	NASDAQ	CME	Wed, Aug 1, 2018	159.86	163.59	159.07	161.43
3939	NASDAQ	CME	Tue, Jul 31, 2018	161.49	161.88	158.35	159.12
3938	NASDAQ	CME	Mon, Jul 30, 2018	165.50	165.77	160.79	161.21
3937	NASDAQ	CME	Fri, Jul 27, 2018	166.00	166.90	165.39	165.49
3936	NASDAQ	CME	Thu, Jul 26, 2018	171.89	171.99	166.26	166.46
3935	NASDAQ	CME	Wed, Jul 25, 2018	168.00	169.91	167.85	169.52
3934	NASDAQ	CME	Tue, Jul 24, 2018	168.96	169.53	167.67	168.46
3933	NASDAQ	CME	Mon, Jul 23, 2018	169.00	169.73	168.03	169.30
3932	NASDAQ	CME	Fri, Jul 20, 2018	168.38	169.15	167.33	169.00
3931	NASDAQ	CME	Thu, Jul 19, 2018	170.79	171.48	168.79	168.85
3930	NASDAQ	CME	Wed, Jul 18, 2018	169.46	171.49	169.10	171.02
3929	NASDAQ	CME	Tue, Jul 17, 2018	168.22	169.18	167.32	169.02
3928	NASDAQ	CME	Mon, Jul 16, 2018	166.83	168.47	166.15	168.22
3927	NASDAQ	CME	Fri, Jul 13, 2018	166.96	167.18	165.13	166.91
3926	NASDAQ	CME	Thu, Jul 12, 2018	166.44	167.40	164.99	166.70
3925	NASDAQ	CME	Wed, Jul 11, 2018	162.87	165.79	162.17	165.43
3924	NASDAQ	CME	Tue, Jul 10, 2018	163.64	164.89	162.55	164.17
3923	NASDAQ	CME	Mon, Jul 9, 2018	161.21	163.80	161.00	163.53
3922	NASDAQ	CME	Fri, Jul 6, 2018	160.08	161.53	159.51	160.43
3921	NASDAQ	CME	Thu, Jul 5, 2018	161.44	161.88	159.36	160.30
3920	NASDAQ	CME	Tue, Jul 3, 2018	164.00	165.65	160.76	161.12
3919	NASDAQ	CME	Mon, Jul 2, 2018	163.48	164.06	162.98	163.99
3918	NASDAQ	CME	Fri, Jun 29, 2018	164.67	165.93	163.85	163.92
3917	NASDAQ	CME	Thu, Jun 28, 2018	163.62	165.00	162.39	163.86
3916	NASDAQ	CME	Wed, Jun 27, 2018	163.02	166.44	162.51	163.19
3915	NASDAQ	CME	Tue, Jun 26, 2018	166.86	168.55	165.20	165.55
3914	NASDAQ	CME	Mon, Jun 25, 2018	168.20	168.20	165.15	166.49
3913	NASDAQ	CME	Fri, Jun 22, 2018	168.84	169.97	167.79	168.42
3912	NASDAQ	CME	Thu, Jun 21, 2018	167.03	168.77	165.12	168.22
3911	NASDAQ	CME	Wed, Jun 20, 2018	167.87	168.87	167.09	167.21
3910	NASDAQ	CME	Tue, Jun 19, 2018	167.85	168.72	166.40	166.96
3909	NASDAQ	CME	Mon, Jun 18, 2018	169.00	169.72	168.38	169.20
3908	NASDAQ	CME	Fri, Jun 15, 2018	168.10	170.40	167.21	169.83
3907	NASDAQ	CME	Thu, Jun 14, 2018	170.79	172.21	168.17	168.86
3906	NASDAQ	CME	Wed, Jun 13, 2018	170.28	171.67	169.12	170.48
3905	NASDAQ	CME	Tue, Jun 12, 2018	170.34	170.90	168.66	170.22
3904	NASDAQ	CME	Mon, Jun 11, 2018	171.25	171.43	169.64	170.63
3903	NASDAQ	CME	Fri, Jun 8, 2018	171.41	171.69	169.69	170.97
3902	NASDAQ	CME	Thu, Jun 7, 2018	173.49	173.76	170.80	171.74
3901	NASDAQ	CME	Wed, Jun 6, 2018	171.21	174.36	170.72	173.54
3900	NASDAQ	CME	Tue, Jun 5, 2018	169.08	170.79	169.08	170.46
3899	NASDAQ	CME	Mon, Jun 4, 2018	167.67	170.48	167.52	170.30
3898	NASDAQ	CME	Fri, Jun 1, 2018	164.41	167.80	163.77	167.53
3897	NASDAQ	CME	Thu, May 31, 2018	165.04	165.78	162.50	162.90
3896	NASDAQ	CME	Wed, May 30, 2018	159.60	166.14	158.70	165.49
3895	NASDAQ	CME	Tue, May 29, 2018	158.47	159.54	157.35	158.68
3894	NASDAQ	CME	Fri, May 25, 2018	159.40	159.99	158.50	159.60
3893	NASDAQ	CME	Thu, May 24, 2018	158.68	160.12	157.21	160.01
3892	NASDAQ	CME	Wed, May 23, 2018	159.83	160.19	158.14	160.11
3891	NASDAQ	CME	Tue, May 22, 2018	161.27	161.46	158.81	160.86
3890	NASDAQ	CME	Mon, May 21, 2018	160.15	161.87	160.01	161.38
3889	NASDAQ	CME	Fri, May 18, 2018	160.62	160.88	159.30	159.78
3888	NASDAQ	CME	Thu, May 17, 2018	160.33	160.91	159.40	160.70
3887	NASDAQ	CME	Wed, May 16, 2018	160.60	161.02	159.37	160.67
3886	NASDAQ	CME	Tue, May 15, 2018	160.73	161.37	159.27	160.45
3885	NASDAQ	CME	Mon, May 14, 2018	159.94	161.20	158.50	161.03
3884	NASDAQ	CME	Fri, May 11, 2018	159.83	160.00	158.50	159.29
3883	NASDAQ	CME	Thu, May 10, 2018	160.44	160.99	159.14	159.96
3882	NASDAQ	CME	Wed, May 9, 2018	158.74	161.84	157.40	161.47
3881	NASDAQ	CME	Tue, May 8, 2018	159.06	159.71	157.65	158.46
3880	NASDAQ	CME	Mon, May 7, 2018	159.41	160.08	158.35	159.22
3879	NASDAQ	CME	Fri, May 4, 2018	156.81	160.30	155.75	159.16
3878	NASDAQ	CME	Thu, May 3, 2018	155.70	158.40	153.90	157.02
3877	NASDAQ	CME	Wed, May 2, 2018	156.45	158.20	155.65	156.38
3876	NASDAQ	CME	Tue, May 1, 2018	157.56	158.34	154.40	156.50
3875	NASDAQ	CME	Mon, Apr 30, 2018	158.37	160.57	157.67	157.68
3874	NASDAQ	CME	Fri, Apr 27, 2018	157.91	159.31	155.66	157.36
3873	NASDAQ	CME	Thu, Apr 26, 2018	159.89	162.28	155.60	159.45
3872	NASDAQ	CME	Wed, Apr 25, 2018	161.75	162.11	159.85	161.08
3871	NASDAQ	CME	Tue, Apr 24, 2018	164.98	165.41	160.27	161.60
3870	NASDAQ	CME	Mon, Apr 23, 2018	164.96	165.32	163.19	164.20
3869	NASDAQ	CME	Fri, Apr 20, 2018	165.22	165.91	163.01	165.08
3868	NASDAQ	CME	Thu, Apr 19, 2018	165.62	166.55	163.91	164.47
3867	NASDAQ	CME	Wed, Apr 18, 2018	164.94	165.89	163.71	165.20
3866	NASDAQ	CME	Tue, Apr 17, 2018	164.80	166.65	164.56	164.76
3865	NASDAQ	CME	Mon, Apr 16, 2018	164.94	165.93	163.97	164.02
3864	NASDAQ	CME	Fri, Apr 13, 2018	165.38	165.46	162.30	163.42
3863	NASDAQ	CME	Thu, Apr 12, 2018	162.45	166.17	162.02	164.21
3862	NASDAQ	CME	Wed, Apr 11, 2018	162.02	162.53	160.49	161.26
3861	NASDAQ	CME	Tue, Apr 10, 2018	161.02	164.58	160.93	163.59
3860	NASDAQ	CME	Mon, Apr 9, 2018	158.72	162.43	158.11	159.18
3859	NASDAQ	CME	Fri, Apr 6, 2018	161.83	162.03	157.17	158.26
3858	NASDAQ	CME	Thu, Apr 5, 2018	161.91	164.11	160.76	162.99
3857	NASDAQ	CME	Wed, Apr 4, 2018	158.02	161.04	157.04	160.49
3856	NASDAQ	CME	Tue, Apr 3, 2018	157.26	160.97	156.73	160.57
3855	NASDAQ	CME	Mon, Apr 2, 2018	161.62	161.62	155.40	157.70
3854	NASDAQ	CME	Thu, Mar 29, 2018	158.52	162.00	156.68	161.74
3853	NASDAQ	CME	Wed, Mar 28, 2018	159.00	167.36	156.43	158.84
3852	NASDAQ	CME	Tue, Mar 27, 2018	161.77	163.85	157.60	159.00
3851	NASDAQ	CME	Mon, Mar 26, 2018	159.88	162.58	159.57	161.71
3850	NASDAQ	CME	Fri, Mar 23, 2018	160.49	161.64	157.98	158.12
3849	NASDAQ	CME	Thu, Mar 22, 2018	163.50	165.51	159.73	160.16
3848	NASDAQ	CME	Wed, Mar 21, 2018	164.31	166.97	163.63	164.50
3847	NASDAQ	CME	Tue, Mar 20, 2018	164.29	165.82	163.98	164.18
3846	NASDAQ	CME	Mon, Mar 19, 2018	165.07	165.57	162.09	163.54
3845	NASDAQ	CME	Fri, Mar 16, 2018	165.40	166.90	163.61	165.12
3844	NASDAQ	CME	Thu, Mar 15, 2018	163.01	167.38	160.82	165.39
3843	NASDAQ	CME	Wed, Mar 14, 2018	165.65	165.99	162.39	162.95
3842	NASDAQ	CME	Tue, Mar 13, 2018	169.06	169.86	164.23	164.81
3841	NASDAQ	CME	Mon, Mar 12, 2018	171.13	171.65	167.85	169.18
3840	NASDAQ	CME	Fri, Mar 9, 2018	169.76	171.71	168.81	171.42
3839	NASDAQ	CME	Thu, Mar 8, 2018	168.69	169.23	166.93	168.44
3838	NASDAQ	CME	Wed, Mar 7, 2018	168.02	168.83	166.04	168.58
3837	NASDAQ	CME	Tue, Mar 6, 2018	169.07	170.30	166.46	169.59
3836	NASDAQ	CME	Mon, Mar 5, 2018	165.35	170.13	164.90	168.49
3835	NASDAQ	CME	Fri, Mar 2, 2018	161.56	166.39	161.56	166.26
3834	NASDAQ	CME	Thu, Mar 1, 2018	166.37	166.99	161.28	162.26
3833	NASDAQ	CME	Wed, Feb 28, 2018	166.78	168.82	165.63	166.16
3832	NASDAQ	CME	Tue, Feb 27, 2018	167.24	169.52	166.50	166.69
3831	NASDAQ	CME	Mon, Feb 26, 2018	164.52	166.95	163.60	166.90
3830	NASDAQ	CME	Fri, Feb 23, 2018	161.20	164.08	161.15	164.02
3829	NASDAQ	CME	Thu, Feb 22, 2018	162.46	163.38	160.03	160.53
3828	NASDAQ	CME	Wed, Feb 21, 2018	163.11	164.81	161.73	161.78
3827	NASDAQ	CME	Tue, Feb 20, 2018	161.73	164.66	161.52	163.35
3826	NASDAQ	CME	Fri, Feb 16, 2018	164.68	165.35	161.78	162.38
3825	NASDAQ	CME	Thu, Feb 15, 2018	162.77	165.21	161.61	165.11
3824	NASDAQ	CME	Wed, Feb 14, 2018	159.07	162.55	158.77	162.15
3823	NASDAQ	CME	Tue, Feb 13, 2018	159.00	161.17	158.16	160.16
3822	NASDAQ	CME	Mon, Feb 12, 2018	157.33	161.29	157.25	160.13
3821	NASDAQ	CME	Fri, Feb 9, 2018	154.26	157.92	152.50	156.85
3820	NASDAQ	CME	Thu, Feb 8, 2018	160.25	160.87	152.93	153.04
3819	NASDAQ	CME	Wed, Feb 7, 2018	158.67	162.00	156.85	159.93
3818	NASDAQ	CME	Tue, Feb 6, 2018	153.20	157.76	149.38	157.65
3817	NASDAQ	CME	Mon, Feb 5, 2018	158.99	160.79	153.88	153.96
3816	NASDAQ	CME	Fri, Feb 2, 2018	160.12	163.00	158.95	159.11
3815	NASDAQ	CME	Thu, Feb 1, 2018	155.40	159.09	153.86	158.91
3814	NASDAQ	CME	Wed, Jan 31, 2018	152.91	155.32	152.91	153.48
3813	NASDAQ	CME	Tue, Jan 30, 2018	153.00	154.52	152.23	153.33
3812	NASDAQ	CME	Mon, Jan 29, 2018	155.28	156.49	153.38	153.45
3811	NASDAQ	CME	Fri, Jan 26, 2018	154.56	155.54	153.71	155.16
3810	NASDAQ	CME	Thu, Jan 25, 2018	154.99	155.19	153.28	154.17
3809	NASDAQ	CME	Wed, Jan 24, 2018	154.30	155.86	153.17	154.99
3808	NASDAQ	CME	Tue, Jan 23, 2018	155.70	156.02	153.84	154.25
3807	NASDAQ	CME	Mon, Jan 22, 2018	154.06	155.45	153.71	155.45
3806	NASDAQ	CME	Fri, Jan 19, 2018	153.01	154.44	152.50	154.28
3805	NASDAQ	CME	Thu, Jan 18, 2018	152.04	152.78	151.72	152.21
3804	NASDAQ	CME	Wed, Jan 17, 2018	153.24	153.98	151.26	151.45
3803	NASDAQ	CME	Tue, Jan 16, 2018	154.14	155.15	151.40	152.20
3802	NASDAQ	CME	Fri, Jan 12, 2018	153.02	153.32	151.93	152.73
3801	NASDAQ	CME	Thu, Jan 11, 2018	153.09	153.35	151.52	152.81
3800	NASDAQ	CME	Wed, Jan 10, 2018	152.96	154.34	151.90	152.90
3799	NASDAQ	CME	Tue, Jan 9, 2018	151.50	153.16	151.32	152.63
3798	NASDAQ	CME	Mon, Jan 8, 2018	150.73	152.71	150.26	151.73
3797	NASDAQ	CME	Fri, Jan 5, 2018	148.49	149.77	148.25	149.65
3796	NASDAQ	CME	Thu, Jan 4, 2018	148.29	150.34	147.62	148.68
3795	NASDAQ	CME	Wed, Jan 3, 2018	144.34	147.31	143.68	147.11
3794	NASDAQ	CME	Tue, Jan 2, 2018	146.12	146.66	144.42	144.79
3793	NASDAQ	CME	Fri, Dec 29, 2017	146.47	148.07	146.01	146.05
3792	NASDAQ	CME	Thu, Dec 28, 2017	146.46	146.48	145.55	146.31
3791	NASDAQ	CME	Wed, Dec 27, 2017	145.73	146.83	144.84	145.95
3790	NASDAQ	CME	Tue, Dec 26, 2017	148.63	149.30	147.85	148.94
3789	NASDAQ	CME	Fri, Dec 22, 2017	151.12	151.31	148.73	148.98
3788	NASDAQ	CME	Thu, Dec 21, 2017	150.02	151.22	149.55	150.88
3787	NASDAQ	CME	Wed, Dec 20, 2017	150.77	150.91	148.12	149.44
3786	NASDAQ	CME	Tue, Dec 19, 2017	151.96	152.10	150.07	150.16
3785	NASDAQ	CME	Mon, Dec 18, 2017	152.28	152.67	150.80	151.28
3784	NASDAQ	CME	Fri, Dec 15, 2017	150.69	151.80	150.00	151.07
3783	NASDAQ	CME	Thu, Dec 14, 2017	152.26	152.60	150.04	150.42
3782	NASDAQ	CME	Wed, Dec 13, 2017	153.10	153.55	151.35	151.61
3781	NASDAQ	CME	Tue, Dec 12, 2017	152.56	153.65	152.20	153.03
3780	NASDAQ	CME	Mon, Dec 11, 2017	153.20	153.68	152.22	152.71
3779	NASDAQ	CME	Fri, Dec 8, 2017	152.67	153.02	151.01	152.82
3778	NASDAQ	CME	Thu, Dec 7, 2017	152.50	153.49	150.29	152.07
3777	NASDAQ	CME	Wed, Dec 6, 2017	152.38	153.20	149.69	152.75
3776	NASDAQ	CME	Tue, Dec 5, 2017	153.52	155.29	151.58	152.11
3775	NASDAQ	CME	Mon, Dec 4, 2017	153.50	154.03	150.98	153.41
3774	NASDAQ	CME	Fri, Dec 1, 2017	151.46	152.14	148.40	150.79
3773	NASDAQ	CME	Thu, Nov 30, 2017	148.26	151.85	147.84	149.54
3772	NASDAQ	CME	Wed, Nov 29, 2017	145.85	149.29	145.76	147.83
3771	NASDAQ	CME	Tue, Nov 28, 2017	142.45	145.21	141.71	145.12
3770	NASDAQ	CME	Mon, Nov 27, 2017	142.28	143.42	141.99	142.07
3769	NASDAQ	CME	Fri, Nov 24, 2017	142.29	142.95	141.64	141.86
3768	NASDAQ	CME	Wed, Nov 22, 2017	143.29	143.29	140.51	141.87
3767	NASDAQ	CME	Tue, Nov 21, 2017	142.72	143.99	141.64	142.58
3766	NASDAQ	CME	Mon, Nov 20, 2017	140.11	142.64	139.75	141.90
3765	NASDAQ	CME	Fri, Nov 17, 2017	139.57	140.13	139.04	139.49
3764	NASDAQ	CME	Thu, Nov 16, 2017	140.38	140.61	139.26	140.09
3763	NASDAQ	CME	Wed, Nov 15, 2017	139.72	141.44	139.51	139.67
3762	NASDAQ	CME	Tue, Nov 14, 2017	139.68	141.04	138.93	140.20
3761	NASDAQ	CME	Mon, Nov 13, 2017	137.72	140.35	137.51	140.15
3760	NASDAQ	CME	Fri, Nov 10, 2017	138.18	139.00	137.56	137.88
3759	NASDAQ	CME	Thu, Nov 9, 2017	137.34	138.16	136.35	138.04
3758	NASDAQ	CME	Wed, Nov 8, 2017	137.56	138.15	137.24	137.60
3757	NASDAQ	CME	Tue, Nov 7, 2017	138.39	139.44	136.85	137.55
3756	NASDAQ	CME	Mon, Nov 6, 2017	139.68	139.90	137.67	138.16
3755	NASDAQ	CME	Fri, Nov 3, 2017	139.53	141.07	139.41	140.06
3754	NASDAQ	CME	Thu, Nov 2, 2017	136.15	140.57	136.01	140.30
3753	NASDAQ	CME	Wed, Nov 1, 2017	137.99	138.29	135.61	136.14
3752	NASDAQ	CME	Tue, Oct 31, 2017	136.21	137.62	135.87	137.17
3751	NASDAQ	CME	Mon, Oct 30, 2017	136.88	137.46	136.09	136.11
3750	NASDAQ	CME	Fri, Oct 27, 2017	135.89	137.86	134.09	137.55
3749	NASDAQ	CME	Thu, Oct 26, 2017	134.60	137.00	132.77	136.60
3748	NASDAQ	CME	Wed, Oct 25, 2017	134.00	134.36	132.33	133.85
3747	NASDAQ	CME	Tue, Oct 24, 2017	134.80	134.90	133.64	134.07
3746	NASDAQ	CME	Mon, Oct 23, 2017	135.00	135.34	134.37	134.61
3745	NASDAQ	CME	Fri, Oct 20, 2017	135.54	135.63	134.70	135.13
3744	NASDAQ	CME	Thu, Oct 19, 2017	135.86	135.86	134.37	134.95
3743	NASDAQ	CME	Wed, Oct 18, 2017	136.36	136.75	135.52	136.37
3742	NASDAQ	CME	Tue, Oct 17, 2017	137.51	137.51	136.03	136.19
3741	NASDAQ	CME	Mon, Oct 16, 2017	137.61	137.99	136.97	137.52
3740	NASDAQ	CME	Fri, Oct 13, 2017	137.57	138.27	136.81	137.31
3739	NASDAQ	CME	Thu, Oct 12, 2017	137.20	137.90	136.55	137.71
3738	NASDAQ	CME	Wed, Oct 11, 2017	136.83	137.70	136.40	137.19
3737	NASDAQ	CME	Tue, Oct 10, 2017	138.48	138.49	136.25	137.23
3736	NASDAQ	CME	Mon, Oct 9, 2017	137.03	138.39	136.37	137.99
3735	NASDAQ	CME	Fri, Oct 6, 2017	138.13	138.39	135.73	137.20
3734	NASDAQ	CME	Thu, Oct 5, 2017	137.24	138.34	136.24	138.02
3733	NASDAQ	CME	Wed, Oct 4, 2017	137.02	137.29	136.39	136.88
3732	NASDAQ	CME	Tue, Oct 3, 2017	136.37	137.45	134.79	137.33
3731	NASDAQ	CME	Mon, Oct 2, 2017	135.73	136.52	135.25	136.40
3730	NASDAQ	CME	Fri, Sep 29, 2017	135.87	136.26	135.17	135.68
3729	NASDAQ	CME	Thu, Sep 28, 2017	134.54	136.02	133.93	135.86
3728	NASDAQ	CME	Wed, Sep 27, 2017	133.43	134.98	133.24	134.53
3727	NASDAQ	CME	Tue, Sep 26, 2017	134.21	134.38	132.82	133.09
3726	NASDAQ	CME	Mon, Sep 25, 2017	134.28	134.63	132.59	134.30
3725	NASDAQ	CME	Fri, Sep 22, 2017	132.93	134.36	132.86	134.17
3724	NASDAQ	CME	Thu, Sep 21, 2017	133.43	134.16	133.06	133.80
3723	NASDAQ	CME	Wed, Sep 20, 2017	132.00	134.24	131.96	133.80
3722	NASDAQ	CME	Tue, Sep 19, 2017	131.51	132.90	131.27	131.81
3721	NASDAQ	CME	Mon, Sep 18, 2017	130.86	131.95	130.37	131.30
3720	NASDAQ	CME	Fri, Sep 15, 2017	131.98	132.34	130.92	131.29
3719	NASDAQ	CME	Thu, Sep 14, 2017	131.18	132.17	130.82	132.12
3718	NASDAQ	CME	Wed, Sep 13, 2017	130.09	130.89	129.71	130.87
3717	NASDAQ	CME	Tue, Sep 12, 2017	128.98	130.15	128.61	130.06
3716	NASDAQ	CME	Mon, Sep 11, 2017	129.12	129.75	128.51	128.80
3715	NASDAQ	CME	Fri, Sep 8, 2017	125.86	129.09	125.52	128.04
3714	NASDAQ	CME	Thu, Sep 7, 2017	128.02	128.61	124.92	125.74
3713	NASDAQ	CME	Wed, Sep 6, 2017	125.83	129.31	125.48	128.42
3712	NASDAQ	CME	Tue, Sep 5, 2017	125.98	126.30	124.51	125.46
3711	NASDAQ	CME	Fri, Sep 1, 2017	125.63	126.57	125.59	126.25
3710	NASDAQ	CME	Thu, Aug 31, 2017	126.61	126.61	125.75	125.80
3709	NASDAQ	CME	Wed, Aug 30, 2017	126.41	126.99	125.94	126.06
3708	NASDAQ	CME	Tue, Aug 29, 2017	126.26	126.60	125.60	126.38
3707	NASDAQ	CME	Mon, Aug 28, 2017	127.63	127.77	126.51	126.93
3706	NASDAQ	CME	Fri, Aug 25, 2017	126.29	127.70	126.05	127.10
3705	NASDAQ	CME	Thu, Aug 24, 2017	126.07	126.62	125.65	125.92
3704	NASDAQ	CME	Wed, Aug 23, 2017	125.95	126.56	125.46	125.95
3703	NASDAQ	CME	Tue, Aug 22, 2017	125.58	126.70	125.11	126.37
3702	NASDAQ	CME	Mon, Aug 21, 2017	125.34	125.67	123.88	125.28
3701	NASDAQ	CME	Fri, Aug 18, 2017	124.92	126.18	124.70	125.39
3700	NASDAQ	CME	Thu, Aug 17, 2017	126.43	126.81	125.24	125.36
3699	NASDAQ	CME	Wed, Aug 16, 2017	126.34	127.35	126.06	126.22
3698	NASDAQ	CME	Tue, Aug 15, 2017	125.21	126.43	124.72	125.92
3697	NASDAQ	CME	Mon, Aug 14, 2017	124.01	124.98	123.73	124.68
3696	NASDAQ	CME	Fri, Aug 11, 2017	124.87	125.00	123.05	123.26
3695	NASDAQ	CME	Thu, Aug 10, 2017	125.71	126.08	124.07	124.19
3694	NASDAQ	CME	Wed, Aug 9, 2017	124.32	126.43	124.00	126.19
3693	NASDAQ	CME	Tue, Aug 8, 2017	124.78	125.52	124.46	124.76
3692	NASDAQ	CME	Mon, Aug 7, 2017	126.16	126.79	124.92	124.97
3691	NASDAQ	CME	Fri, Aug 4, 2017	125.78	126.09	124.70	125.83
3690	NASDAQ	CME	Thu, Aug 3, 2017	124.34	125.18	124.01	124.99
3689	NASDAQ	CME	Wed, Aug 2, 2017	123.28	124.24	123.19	124.16
3688	NASDAQ	CME	Tue, Aug 1, 2017	123.65	124.06	120.32	123.79
3687	NASDAQ	CME	Mon, Jul 31, 2017	121.78	123.13	121.37	122.62
3686	NASDAQ	CME	Fri, Jul 28, 2017	121.25	121.78	120.52	121.28
3685	NASDAQ	CME	Thu, Jul 27, 2017	121.84	122.30	120.52	121.36
3684	NASDAQ	CME	Wed, Jul 26, 2017	121.75	123.13	121.42	121.83
3683	NASDAQ	CME	Tue, Jul 25, 2017	121.34	122.25	120.69	121.89
3682	NASDAQ	CME	Mon, Jul 24, 2017	120.90	121.11	120.12	120.42
3681	NASDAQ	CME	Fri, Jul 21, 2017	120.49	122.37	120.49	121.00
3680	NASDAQ	CME	Thu, Jul 20, 2017	120.18	120.80	119.30	120.56
3679	NASDAQ	CME	Wed, Jul 19, 2017	120.78	120.97	119.86	120.17
3678	NASDAQ	CME	Tue, Jul 18, 2017	120.07	120.87	119.57	120.56
3677	NASDAQ	CME	Mon, Jul 17, 2017	120.49	121.42	120.39	120.64
3676	NASDAQ	CME	Fri, Jul 14, 2017	122.71	123.15	119.76	120.57
3675	NASDAQ	CME	Thu, Jul 13, 2017	123.47	124.00	123.28	123.39
3674	NASDAQ	CME	Wed, Jul 12, 2017	123.85	124.19	123.09	123.39
3673	NASDAQ	CME	Tue, Jul 11, 2017	124.11	124.68	122.97	123.16
3672	NASDAQ	CME	Mon, Jul 10, 2017	124.50	125.13	124.06	124.11
3671	NASDAQ	CME	Fri, Jul 7, 2017	124.39	125.22	122.90	124.83
3670	NASDAQ	CME	Thu, Jul 6, 2017	125.95	126.57	123.67	123.69
3669	NASDAQ	CME	Wed, Jul 5, 2017	126.20	126.58	125.07	125.95
3668	NASDAQ	CME	Mon, Jul 3, 2017	125.33	127.36	125.33	126.30
3667	NASDAQ	CME	Fri, Jun 30, 2017	125.44	125.64	124.73	125.24
3666	NASDAQ	CME	Thu, Jun 29, 2017	127.70	127.96	124.37	125.04
3665	NASDAQ	CME	Wed, Jun 28, 2017	125.33	127.10	125.05	126.77
3664	NASDAQ	CME	Tue, Jun 27, 2017	123.98	124.98	123.37	124.62
3663	NASDAQ	CME	Mon, Jun 26, 2017	124.17	124.61	123.10	123.65
3662	NASDAQ	CME	Fri, Jun 23, 2017	124.38	124.78	123.84	124.12
3661	NASDAQ	CME	Thu, Jun 22, 2017	124.50	124.86	123.88	124.06
3660	NASDAQ	CME	Wed, Jun 21, 2017	126.71	126.71	124.49	124.90
3659	NASDAQ	CME	Tue, Jun 20, 2017	127.45	127.45	125.79	126.07
3658	NASDAQ	CME	Mon, Jun 19, 2017	126.21	127.74	126.21	127.44
3657	NASDAQ	CME	Fri, Jun 16, 2017	126.58	127.16	123.40	126.18
3656	NASDAQ	CME	Thu, Jun 15, 2017	126.50	126.90	126.14	126.78
3655	NASDAQ	CME	Wed, Jun 14, 2017	125.55	127.66	125.11	127.32
3654	NASDAQ	CME	Tue, Jun 13, 2017	125.80	126.45	125.58	126.07
3653	NASDAQ	CME	Mon, Jun 12, 2017	124.42	125.94	124.36	125.59
3652	NASDAQ	CME	Fri, Jun 9, 2017	121.93	124.44	121.60	124.39
3651	NASDAQ	CME	Thu, Jun 8, 2017	119.97	122.50	119.66	122.29
3650	NASDAQ	CME	Wed, Jun 7, 2017	116.76	119.98	116.76	119.41
3649	NASDAQ	CME	Tue, Jun 6, 2017	118.03	118.13	116.82	117.22
3648	NASDAQ	CME	Mon, Jun 5, 2017	116.63	118.60	116.63	118.19
3647	NASDAQ	CME	Fri, Jun 2, 2017	117.62	118.05	116.62	116.93
3646	NASDAQ	CME	Thu, Jun 1, 2017	117.53	117.82	116.81	117.82
3645	NASDAQ	CME	Wed, May 31, 2017	117.50	117.50	116.55	117.29
3644	NASDAQ	CME	Tue, May 30, 2017	117.42	117.81	116.67	117.20
3643	NASDAQ	CME	Fri, May 26, 2017	118.18	118.44	117.56	117.98
3642	NASDAQ	CME	Thu, May 25, 2017	117.71	118.39	117.31	118.07
3641	NASDAQ	CME	Wed, May 24, 2017	118.23	118.42	117.43	117.77
3640	NASDAQ	CME	Tue, May 23, 2017	117.00	118.48	116.35	118.20
3639	NASDAQ	CME	Mon, May 22, 2017	117.37	117.48	116.41	116.91
3638	NASDAQ	CME	Fri, May 19, 2017	116.09	117.00	115.43	116.83
3637	NASDAQ	CME	Thu, May 18, 2017	115.41	116.41	115.24	115.76
3636	NASDAQ	CME	Wed, May 17, 2017	115.81	116.25	114.88	115.12
3635	NASDAQ	CME	Tue, May 16, 2017	117.25	117.67	116.58	116.68
3634	NASDAQ	CME	Mon, May 15, 2017	116.31	117.97	116.25	117.25
3633	NASDAQ	CME	Fri, May 12, 2017	116.57	116.98	116.08	116.17
3632	NASDAQ	CME	Thu, May 11, 2017	116.75	117.17	115.35	116.79
3631	NASDAQ	CME	Wed, May 10, 2017	117.50	117.76	116.17	117.05
3630	NASDAQ	CME	Tue, May 9, 2017	116.83	118.29	116.55	117.64
3629	NASDAQ	CME	Mon, May 8, 2017	118.51	118.94	116.68	117.10
3628	NASDAQ	CME	Fri, May 5, 2017	119.04	119.04	117.81	118.76
3627	NASDAQ	CME	Thu, May 4, 2017	118.86	119.18	117.79	118.64
3626	NASDAQ	CME	Wed, May 3, 2017	117.31	118.98	116.93	118.03
3625	NASDAQ	CME	Tue, May 2, 2017	116.76	117.61	116.48	117.26
3624	NASDAQ	CME	Mon, May 1, 2017	116.55	117.07	116.13	116.64
3623	NASDAQ	CME	Fri, Apr 28, 2017	115.29	116.34	115.11	116.19
3622	NASDAQ	CME	Thu, Apr 27, 2017	118.25	118.25	114.82	115.12
3621	NASDAQ	CME	Wed, Apr 26, 2017	120.00	120.73	119.29	120.04
3620	NASDAQ	CME	Tue, Apr 25, 2017	120.23	120.69	119.42	119.94
3619	NASDAQ	CME	Mon, Apr 24, 2017	120.66	120.79	119.44	119.76
3618	NASDAQ	CME	Fri, Apr 21, 2017	119.00	119.50	118.30	118.77
3617	NASDAQ	CME	Thu, Apr 20, 2017	117.89	119.27	117.17	119.11
3616	NASDAQ	CME	Wed, Apr 19, 2017	117.60	118.03	116.99	117.17
3615	NASDAQ	CME	Tue, Apr 18, 2017	116.97	117.54	116.21	117.10
3614	NASDAQ	CME	Mon, Apr 17, 2017	116.33	117.53	115.37	117.44
3613	NASDAQ	CME	Thu, Apr 13, 2017	116.55	116.97	115.82	115.87
3612	NASDAQ	CME	Wed, Apr 12, 2017	116.58	117.36	116.23	116.62
3611	NASDAQ	CME	Tue, Apr 11, 2017	116.95	117.18	116.02	117.07
3610	NASDAQ	CME	Mon, Apr 10, 2017	117.85	118.53	117.00	117.09
3609	NASDAQ	CME	Fri, Apr 7, 2017	117.01	118.47	117.01	117.99
3608	NASDAQ	CME	Thu, Apr 6, 2017	117.67	118.44	117.07	117.81
3607	NASDAQ	CME	Wed, Apr 5, 2017	117.78	119.27	117.28	117.55
3606	NASDAQ	CME	Tue, Apr 4, 2017	117.39	118.23	116.83	117.27
3605	NASDAQ	CME	Mon, Apr 3, 2017	118.82	119.39	116.17	117.50
3604	NASDAQ	CME	Fri, Mar 31, 2017	119.23	120.10	118.53	118.80
3603	NASDAQ	CME	Thu, Mar 30, 2017	118.00	118.94	117.41	118.85
3602	NASDAQ	CME	Wed, Mar 29, 2017	118.51	118.87	117.80	118.50
3601	NASDAQ	CME	Tue, Mar 28, 2017	117.69	119.47	117.10	118.82
3600	NASDAQ	CME	Mon, Mar 27, 2017	118.64	119.19	117.57	118.24
3599	NASDAQ	CME	Fri, Mar 24, 2017	119.60	120.41	119.03	119.88
3598	NASDAQ	CME	Thu, Mar 23, 2017	119.36	120.53	118.97	119.19
3597	NASDAQ	CME	Wed, Mar 22, 2017	120.38	120.82	118.79	119.33
3596	NASDAQ	CME	Tue, Mar 21, 2017	124.43	124.87	120.16	120.28
3595	NASDAQ	CME	Mon, Mar 20, 2017	124.07	124.93	123.65	123.93
3594	NASDAQ	CME	Fri, Mar 17, 2017	125.00	125.60	124.29	124.59
3593	NASDAQ	CME	Thu, Mar 16, 2017	125.32	125.49	124.21	124.74
3592	NASDAQ	CME	Wed, Mar 15, 2017	125.15	125.15	124.07	124.74
3591	NASDAQ	CME	Tue, Mar 14, 2017	124.26	125.14	123.59	124.45
3590	NASDAQ	CME	Mon, Mar 13, 2017	124.14	125.16	123.71	124.83
3589	NASDAQ	CME	Fri, Mar 10, 2017	124.24	124.69	122.79	123.73
3588	NASDAQ	CME	Thu, Mar 9, 2017	123.36	124.19	123.01	123.81
3587	NASDAQ	CME	Wed, Mar 8, 2017	123.88	124.45	123.16	123.20
3586	NASDAQ	CME	Tue, Mar 7, 2017	123.71	124.04	123.20	123.56
3585	NASDAQ	CME	Mon, Mar 6, 2017	123.45	124.53	123.04	124.05
3584	NASDAQ	CME	Fri, Mar 3, 2017	124.34	124.72	123.55	124.05
3583	NASDAQ	CME	Thu, Mar 2, 2017	127.25	127.39	124.13	124.24
3582	NASDAQ	CME	Wed, Mar 1, 2017	123.01	127.60	122.67	127.00
3581	NASDAQ	CME	Tue, Feb 28, 2017	122.46	122.75	121.30	121.46
3580	NASDAQ	CME	Mon, Feb 27, 2017	122.62	123.30	121.00	122.83
3579	NASDAQ	CME	Fri, Feb 24, 2017	122.08	123.01	121.61	122.62
3578	NASDAQ	CME	Thu, Feb 23, 2017	122.58	123.50	121.58	122.52
3577	NASDAQ	CME	Wed, Feb 22, 2017	121.63	123.32	121.50	122.51
3576	NASDAQ	CME	Tue, Feb 21, 2017	122.41	123.40	120.87	121.05
3575	NASDAQ	CME	Fri, Feb 17, 2017	121.60	122.77	121.01	122.62
3574	NASDAQ	CME	Thu, Feb 16, 2017	122.11	122.56	120.86	121.83
3573	NASDAQ	CME	Wed, Feb 15, 2017	121.48	122.67	120.56	122.11
3572	NASDAQ	CME	Tue, Feb 14, 2017	121.44	121.60	120.25	121.01
3571	NASDAQ	CME	Mon, Feb 13, 2017	119.65	121.90	119.45	121.38
3570	NASDAQ	CME	Fri, Feb 10, 2017	118.94	119.45	118.51	118.98
3569	NASDAQ	CME	Thu, Feb 9, 2017	116.94	119.03	116.18	118.58
3568	NASDAQ	CME	Wed, Feb 8, 2017	118.36	118.52	115.60	116.57
3567	NASDAQ	CME	Tue, Feb 7, 2017	120.26	120.40	118.66	118.73
3566	NASDAQ	CME	Mon, Feb 6, 2017	119.50	119.90	119.05	119.81
3565	NASDAQ	CME	Fri, Feb 3, 2017	121.74	122.07	119.35	119.95
3564	NASDAQ	CME	Thu, Feb 2, 2017	120.51	123.55	118.62	121.26
3563	NASDAQ	CME	Wed, Feb 1, 2017	121.50	122.28	120.85	120.90
3562	NASDAQ	CME	Tue, Jan 31, 2017	120.26	121.69	120.20	121.08
3561	NASDAQ	CME	Mon, Jan 30, 2017	119.83	120.55	119.19	120.44
3560	NASDAQ	CME	Fri, Jan 27, 2017	120.78	120.81	119.89	120.31
3559	NASDAQ	CME	Thu, Jan 26, 2017	120.00	121.08	119.04	120.74
3558	NASDAQ	CME	Wed, Jan 25, 2017	118.23	120.36	117.79	120.15
3557	NASDAQ	CME	Tue, Jan 24, 2017	116.39	117.67	116.39	117.44
3556	NASDAQ	CME	Mon, Jan 23, 2017	116.30	116.98	115.69	116.24
3555	NASDAQ	CME	Fri, Jan 20, 2017	116.62	116.93	115.78	116.66
3554	NASDAQ	CME	Thu, Jan 19, 2017	117.21	117.40	115.97	116.36
3553	NASDAQ	CME	Wed, Jan 18, 2017	116.10	117.35	115.01	117.25
3552	NASDAQ	CME	Tue, Jan 17, 2017	116.84	116.84	115.51	115.69
3551	NASDAQ	CME	Fri, Jan 13, 2017	117.00	117.50	116.35	116.87
3550	NASDAQ	CME	Thu, Jan 12, 2017	115.75	116.60	113.90	116.43
3549	NASDAQ	CME	Wed, Jan 11, 2017	116.34	116.59	114.56	115.90
3548	NASDAQ	CME	Tue, Jan 10, 2017	116.93	116.93	115.70	116.30
3547	NASDAQ	CME	Mon, Jan 9, 2017	116.77	117.28	116.29	116.33
3546	NASDAQ	CME	Fri, Jan 6, 2017	116.06	117.32	115.81	117.19
3545	NASDAQ	CME	Thu, Jan 5, 2017	115.50	116.91	114.90	115.92
3544	NASDAQ	CME	Wed, Jan 4, 2017	114.83	116.46	114.66	115.52
3543	NASDAQ	CME	Tue, Jan 3, 2017	116.16	116.28	113.27	114.40
3542	NASDAQ	CME	Fri, Dec 30, 2016	116.07	116.48	114.90	115.35
3541	NASDAQ	CME	Thu, Dec 29, 2016	115.88	116.32	115.19	115.59
3540	NASDAQ	CME	Wed, Dec 28, 2016	116.78	117.23	115.79	115.96
3539	NASDAQ	CME	Tue, Dec 27, 2016	116.88	117.20	116.48	116.69
3538	NASDAQ	CME	Fri, Dec 23, 2016	117.21	117.33	115.70	116.92
3537	NASDAQ	CME	Thu, Dec 22, 2016	121.32	121.32	119.93	120.69
3536	NASDAQ	CME	Wed, Dec 21, 2016	122.46	122.47	121.17	121.19
3535	NASDAQ	CME	Tue, Dec 20, 2016	123.28	123.30	122.00	122.42
3534	NASDAQ	CME	Mon, Dec 19, 2016	122.04	122.86	121.76	122.41
3533	NASDAQ	CME	Fri, Dec 16, 2016	122.68	123.24	122.05	122.66
3532	NASDAQ	CME	Thu, Dec 15, 2016	122.06	122.94	120.76	122.33
3531	NASDAQ	CME	Wed, Dec 14, 2016	122.99	123.75	121.12	121.61
3530	NASDAQ	CME	Tue, Dec 13, 2016	122.97	124.01	122.44	123.43
3529	NASDAQ	CME	Mon, Dec 12, 2016	122.61	123.95	122.47	122.59
3528	NASDAQ	CME	Fri, Dec 9, 2016	122.41	122.74	121.70	122.74
3527	NASDAQ	CME	Thu, Dec 8, 2016	121.33	122.33	120.14	122.29
3526	NASDAQ	CME	Wed, Dec 7, 2016	119.08	121.30	117.25	120.85
3525	NASDAQ	CME	Tue, Dec 6, 2016	117.79	119.38	116.84	119.10
3524	NASDAQ	CME	Mon, Dec 5, 2016	117.00	117.96	116.30	117.91
3523	NASDAQ	CME	Fri, Dec 2, 2016	115.44	116.29	114.79	115.64
3522	NASDAQ	CME	Thu, Dec 1, 2016	113.59	115.31	113.00	114.92
3521	NASDAQ	CME	Wed, Nov 30, 2016	113.54	113.55	112.58	112.91
3520	NASDAQ	CME	Tue, Nov 29, 2016	112.17	112.99	111.54	112.67
3519	NASDAQ	CME	Mon, Nov 28, 2016	111.77	112.42	111.19	111.88
3518	NASDAQ	CME	Fri, Nov 25, 2016	112.39	112.87	112.02	112.84
3517	NASDAQ	CME	Wed, Nov 23, 2016	112.39	113.22	111.92	112.59
3516	NASDAQ	CME	Tue, Nov 22, 2016	114.51	115.31	112.26	112.29
3515	NASDAQ	CME	Mon, Nov 21, 2016	113.64	114.46	113.07	114.23
3514	NASDAQ	CME	Fri, Nov 18, 2016	115.72	115.73	113.82	113.93
3513	NASDAQ	CME	Thu, Nov 17, 2016	115.20	116.12	114.48	115.50
3512	NASDAQ	CME	Wed, Nov 16, 2016	115.87	116.98	114.01	115.09
3511	NASDAQ	CME	Tue, Nov 15, 2016	115.54	116.12	113.96	116.07
3510	NASDAQ	CME	Mon, Nov 14, 2016	114.31	116.14	113.50	115.82
3509	NASDAQ	CME	Fri, Nov 11, 2016	116.84	117.40	113.55	114.38
3508	NASDAQ	CME	Thu, Nov 10, 2016	113.00	117.80	112.71	117.05
3507	NASDAQ	CME	Wed, Nov 9, 2016	106.51	112.92	106.51	112.00
3506	NASDAQ	CME	Tue, Nov 8, 2016	104.83	105.96	103.72	105.63
3505	NASDAQ	CME	Mon, Nov 7, 2016	104.28	104.86	103.39	104.80
3504	NASDAQ	CME	Fri, Nov 4, 2016	103.04	103.78	102.06	102.85
3503	NASDAQ	CME	Thu, Nov 3, 2016	104.06	104.13	101.68	103.01
3502	NASDAQ	CME	Wed, Nov 2, 2016	99.74	101.65	99.58	101.19
3501	NASDAQ	CME	Tue, Nov 1, 2016	100.53	100.68	98.95	99.64
3500	NASDAQ	CME	Mon, Oct 31, 2016	100.21	100.66	99.51	100.10
3499	NASDAQ	CME	Fri, Oct 28, 2016	100.12	100.71	99.18	99.91
3498	NASDAQ	CME	Thu, Oct 27, 2016	100.64	101.42	99.19	100.12
3497	NASDAQ	CME	Wed, Oct 26, 2016	102.99	103.77	102.42	102.84
3496	NASDAQ	CME	Tue, Oct 25, 2016	103.15	104.01	103.15	103.33
3495	NASDAQ	CME	Mon, Oct 24, 2016	104.45	104.50	103.47	103.54
3494	NASDAQ	CME	Fri, Oct 21, 2016	103.13	104.22	103.01	104.09
3493	NASDAQ	CME	Thu, Oct 20, 2016	103.83	104.26	103.65	103.65
3492	NASDAQ	CME	Wed, Oct 19, 2016	104.00	104.41	103.54	103.93
3491	NASDAQ	CME	Tue, Oct 18, 2016	104.18	104.63	103.50	104.09
3490	NASDAQ	CME	Mon, Oct 17, 2016	105.54	105.54	103.62	103.73
3489	NASDAQ	CME	Fri, Oct 14, 2016	104.28	105.65	104.02	105.44
3488	NASDAQ	CME	Thu, Oct 13, 2016	103.63	104.22	103.24	103.92
3487	NASDAQ	CME	Wed, Oct 12, 2016	103.74	104.58	103.59	104.27
3486	NASDAQ	CME	Tue, Oct 11, 2016	104.12	104.47	103.64	103.93
3485	NASDAQ	CME	Mon, Oct 10, 2016	104.25	104.60	103.77	104.11
3484	NASDAQ	CME	Fri, Oct 7, 2016	103.95	104.33	103.43	103.82
3483	NASDAQ	CME	Thu, Oct 6, 2016	104.00	104.53	103.72	104.19
3482	NASDAQ	CME	Wed, Oct 5, 2016	104.23	104.47	103.19	104.06
3481	NASDAQ	CME	Tue, Oct 4, 2016	104.31	104.71	103.09	103.93
3480	NASDAQ	CME	Mon, Oct 3, 2016	104.09	104.78	103.76	104.07
3479	NASDAQ	CME	Fri, Sep 30, 2016	105.50	105.58	104.27	104.52
3478	NASDAQ	CME	Thu, Sep 29, 2016	106.01	106.57	104.20	104.72
3477	NASDAQ	CME	Wed, Sep 28, 2016	105.56	106.41	104.74	106.32
3476	NASDAQ	CME	Tue, Sep 27, 2016	105.52	106.25	105.04	105.71
3475	NASDAQ	CME	Mon, Sep 26, 2016	106.18	106.18	105.03	105.27
3474	NASDAQ	CME	Fri, Sep 23, 2016	108.01	108.22	106.36	106.49
3473	NASDAQ	CME	Thu, Sep 22, 2016	109.32	109.44	108.26	108.42
3472	NASDAQ	CME	Wed, Sep 21, 2016	108.98	109.65	108.22	108.91
3471	NASDAQ	CME	Tue, Sep 20, 2016	109.90	110.34	108.94	108.94
3470	NASDAQ	CME	Mon, Sep 19, 2016	109.95	110.35	109.68	109.76
3469	NASDAQ	CME	Fri, Sep 16, 2016	109.01	109.80	108.37	109.65
3468	NASDAQ	CME	Thu, Sep 15, 2016	107.46	109.58	107.46	109.28
3467	NASDAQ	CME	Wed, Sep 14, 2016	107.95	108.23	107.37	107.55
3466	NASDAQ	CME	Tue, Sep 13, 2016	107.38	108.30	106.91	107.78
3465	NASDAQ	CME	Mon, Sep 12, 2016	105.87	108.37	105.62	108.18
3464	NASDAQ	CME	Fri, Sep 9, 2016	106.04	107.67	106.00	106.05
3463	NASDAQ	CME	Thu, Sep 8, 2016	106.39	106.95	106.31	106.48
3462	NASDAQ	CME	Wed, Sep 7, 2016	106.90	107.16	105.53	106.81
3461	NASDAQ	CME	Tue, Sep 6, 2016	108.47	108.72	107.01	107.70
3460	NASDAQ	CME	Fri, Sep 2, 2016	109.07	109.52	108.06	108.51
3459	NASDAQ	CME	Thu, Sep 1, 2016	108.53	109.65	108.22	108.70
3458	NASDAQ	CME	Wed, Aug 31, 2016	107.92	109.62	107.80	108.35
3457	NASDAQ	CME	Tue, Aug 30, 2016	107.16	107.84	106.31	107.84
3456	NASDAQ	CME	Mon, Aug 29, 2016	105.80	108.75	105.80	107.35
3455	NASDAQ	CME	Fri, Aug 26, 2016	105.89	106.21	105.15	105.88
3454	NASDAQ	CME	Thu, Aug 25, 2016	105.73	105.90	105.02	105.62
3453	NASDAQ	CME	Wed, Aug 24, 2016	105.80	106.14	105.39	105.82
3452	NASDAQ	CME	Tue, Aug 23, 2016	106.02	106.31	105.76	106.03
3451	NASDAQ	CME	Mon, Aug 22, 2016	105.64	106.46	105.29	105.79
3450	NASDAQ	CME	Fri, Aug 19, 2016	106.26	106.36	105.44	105.90
3449	NASDAQ	CME	Thu, Aug 18, 2016	105.87	106.33	105.77	106.33
3448	NASDAQ	CME	Wed, Aug 17, 2016	103.98	105.82	103.92	105.81
3447	NASDAQ	CME	Tue, Aug 16, 2016	104.50	104.50	103.82	103.98
3446	NASDAQ	CME	Mon, Aug 15, 2016	103.89	104.94	103.56	104.91
3445	NASDAQ	CME	Fri, Aug 12, 2016	102.94	103.86	102.86	103.81
3444	NASDAQ	CME	Thu, Aug 11, 2016	103.71	103.71	102.84	103.32
3443	NASDAQ	CME	Wed, Aug 10, 2016	103.74	103.83	103.23	103.74
3442	NASDAQ	CME	Tue, Aug 9, 2016	104.21	104.45	103.46	103.77
3441	NASDAQ	CME	Mon, Aug 8, 2016	104.55	104.58	103.74	104.18
3440	NASDAQ	CME	Fri, Aug 5, 2016	103.75	104.60	103.17	104.55
3439	NASDAQ	CME	Thu, Aug 4, 2016	103.50	103.69	102.53	103.36
3438	NASDAQ	CME	Wed, Aug 3, 2016	103.05	103.91	102.44	103.27
3437	NASDAQ	CME	Tue, Aug 2, 2016	103.17	103.43	102.66	103.29
3436	NASDAQ	CME	Mon, Aug 1, 2016	102.58	103.22	102.30	103.09
3435	NASDAQ	CME	Fri, Jul 29, 2016	102.23	103.34	101.71	102.24
3434	NASDAQ	CME	Thu, Jul 28, 2016	101.50	102.21	100.56	101.94
3433	NASDAQ	CME	Wed, Jul 27, 2016	101.83	102.84	101.30	102.72
3432	NASDAQ	CME	Tue, Jul 26, 2016	101.42	101.71	101.03	101.50
3431	NASDAQ	CME	Mon, Jul 25, 2016	101.39	101.67	100.92	101.56
3430	NASDAQ	CME	Fri, Jul 22, 2016	101.30	102.12	100.26	101.79
3429	NASDAQ	CME	Thu, Jul 21, 2016	101.44	101.72	100.68	101.03
3428	NASDAQ	CME	Wed, Jul 20, 2016	102.63	102.63	101.48	101.48
3427	NASDAQ	CME	Tue, Jul 19, 2016	100.99	102.43	100.60	102.29
3426	NASDAQ	CME	Mon, Jul 18, 2016	101.67	102.28	101.28	101.50
3425	NASDAQ	CME	Fri, Jul 15, 2016	101.67	102.28	100.86	101.83
3424	NASDAQ	CME	Thu, Jul 14, 2016	100.70	101.37	100.24	101.29
3423	NASDAQ	CME	Wed, Jul 13, 2016	99.79	99.93	99.23	99.69
3422	NASDAQ	CME	Tue, Jul 12, 2016	100.00	100.22	99.43	99.76
3421	NASDAQ	CME	Mon, Jul 11, 2016	99.47	99.61	98.80	99.36
3420	NASDAQ	CME	Fri, Jul 8, 2016	98.65	99.71	98.41	98.90
3419	NASDAQ	CME	Thu, Jul 7, 2016	98.14	98.79	97.29	98.15
3418	NASDAQ	CME	Wed, Jul 6, 2016	97.95	98.42	97.61	98.12
3417	NASDAQ	CME	Tue, Jul 5, 2016	96.33	97.99	95.60	97.88
3416	NASDAQ	CME	Fri, Jul 1, 2016	97.01	97.56	96.01	96.33
3415	NASDAQ	CME	Thu, Jun 30, 2016	96.55	97.47	95.90	97.40
3414	NASDAQ	CME	Wed, Jun 29, 2016	94.59	96.17	94.50	96.09
3413	NASDAQ	CME	Tue, Jun 28, 2016	93.20	94.24	92.29	94.22
3412	NASDAQ	CME	Mon, Jun 27, 2016	96.13	96.90	92.42	92.97
3411	NASDAQ	CME	Fri, Jun 24, 2016	95.00	97.85	94.61	96.92
3410	NASDAQ	CME	Thu, Jun 23, 2016	94.77	96.22	94.24	96.16
3409	NASDAQ	CME	Wed, Jun 22, 2016	93.81	94.35	93.38	94.05
3408	NASDAQ	CME	Tue, Jun 21, 2016	94.41	94.75	93.49	93.49
3407	NASDAQ	CME	Mon, Jun 20, 2016	95.15	95.60	94.00	94.03
3406	NASDAQ	CME	Fri, Jun 17, 2016	95.16	95.48	93.92	94.09
3405	NASDAQ	CME	Thu, Jun 16, 2016	93.83	95.26	93.50	95.16
3404	NASDAQ	CME	Wed, Jun 15, 2016	94.92	95.21	94.04	94.18
3403	NASDAQ	CME	Tue, Jun 14, 2016	94.95	95.41	94.55	94.82
3402	NASDAQ	CME	Mon, Jun 13, 2016	94.95	95.82	94.59	95.26
3401	NASDAQ	CME	Fri, Jun 10, 2016	94.49	95.55	94.49	95.23
3400	NASDAQ	CME	Thu, Jun 9, 2016	95.34	95.35	94.61	95.03
3399	NASDAQ	CME	Wed, Jun 8, 2016	95.25	95.86	95.24	95.39
3398	NASDAQ	CME	Tue, Jun 7, 2016	97.02	97.02	95.99	96.04
3397	NASDAQ	CME	Mon, Jun 6, 2016	96.72	96.98	96.09	96.78
3396	NASDAQ	CME	Fri, Jun 3, 2016	97.21	97.42	95.91	96.81
3395	NASDAQ	CME	Thu, Jun 2, 2016	98.06	98.23	97.09	97.54
3394	NASDAQ	CME	Wed, Jun 1, 2016	97.79	98.23	97.46	98.01
3393	NASDAQ	CME	Tue, May 31, 2016	98.62	99.00	97.54	97.89
3392	NASDAQ	CME	Fri, May 27, 2016	97.97	98.75	97.60	98.61
3391	NASDAQ	CME	Thu, May 26, 2016	96.44	97.89	96.44	97.47
3390	NASDAQ	CME	Wed, May 25, 2016	98.10	98.50	97.34	97.72
3389	NASDAQ	CME	Tue, May 24, 2016	96.95	98.04	96.34	97.95
3388	NASDAQ	CME	Mon, May 23, 2016	96.70	96.92	96.12	96.63
3387	NASDAQ	CME	Fri, May 20, 2016	95.90	96.90	95.58	96.45
3386	NASDAQ	CME	Thu, May 19, 2016	96.50	97.22	95.67	95.78
3385	NASDAQ	CME	Wed, May 18, 2016	94.50	96.83	94.17	96.79
3384	NASDAQ	CME	Tue, May 17, 2016	94.94	95.49	94.24	94.44
3383	NASDAQ	CME	Mon, May 16, 2016	94.15	95.32	94.00	95.04
3382	NASDAQ	CME	Fri, May 13, 2016	95.00	95.56	94.29	94.33
3381	NASDAQ	CME	Thu, May 12, 2016	93.98	95.35	93.84	95.10
3380	NASDAQ	CME	Wed, May 11, 2016	94.38	94.69	93.24	93.68
3379	NASDAQ	CME	Tue, May 10, 2016	93.92	94.81	93.86	94.74
3378	NASDAQ	CME	Mon, May 9, 2016	92.92	94.20	92.68	94.00
3377	NASDAQ	CME	Fri, May 6, 2016	92.34	92.99	92.14	92.88
3376	NASDAQ	CME	Thu, May 5, 2016	92.75	93.32	92.22	92.93
3375	NASDAQ	CME	Wed, May 4, 2016	92.36	92.94	92.13	92.32
3374	NASDAQ	CME	Tue, May 3, 2016	93.21	93.66	92.00	92.83
3373	NASDAQ	CME	Mon, May 2, 2016	92.60	93.70	92.19	93.62
3372	NASDAQ	CME	Fri, Apr 29, 2016	91.75	92.19	90.69	91.91
3371	NASDAQ	CME	Thu, Apr 28, 2016	92.68	93.81	91.75	92.33
3370	NASDAQ	CME	Wed, Apr 27, 2016	93.86	94.83	93.44	94.46
3369	NASDAQ	CME	Tue, Apr 26, 2016	94.13	94.32	93.41	94.12
3368	NASDAQ	CME	Mon, Apr 25, 2016	93.91	94.47	93.39	93.70
3367	NASDAQ	CME	Fri, Apr 22, 2016	93.05	94.63	92.71	94.20
3366	NASDAQ	CME	Thu, Apr 21, 2016	93.07	93.33	92.58	93.05
3365	NASDAQ	CME	Wed, Apr 20, 2016	92.67	93.50	92.36	93.10
3364	NASDAQ	CME	Tue, Apr 19, 2016	91.36	92.62	91.00	92.62
3363	NASDAQ	CME	Mon, Apr 18, 2016	91.39	91.78	91.00	91.48
3362	NASDAQ	CME	Fri, Apr 15, 2016	91.15	91.61	90.59	91.44
3361	NASDAQ	CME	Thu, Apr 14, 2016	90.58	91.29	90.00	90.97
3360	NASDAQ	CME	Wed, Apr 13, 2016	90.82	90.88	89.58	90.27
3359	NASDAQ	CME	Tue, Apr 12, 2016	89.99	90.38	89.46	90.05
3358	NASDAQ	CME	Mon, Apr 11, 2016	89.67	90.38	89.56	89.70
3357	NASDAQ	CME	Fri, Apr 8, 2016	90.00	90.05	89.00	89.09
3356	NASDAQ	CME	Thu, Apr 7, 2016	93.74	94.02	91.61	92.22
3355	NASDAQ	CME	Wed, Apr 6, 2016	94.22	94.70	93.76	94.38
3354	NASDAQ	CME	Tue, Apr 5, 2016	96.74	96.74	96.74	94.53
3353	NASDAQ	CME	Mon, Apr 4, 2016	96.87	96.87	95.66	96.74
3352	NASDAQ	CME	Fri, Apr 1, 2016	95.82	97.09	95.55	96.95
3351	NASDAQ	CME	Thu, Mar 31, 2016	95.69	96.37	95.53	95.57
3350	NASDAQ	CME	Wed, Mar 30, 2016	95.62	95.95	95.14	95.57
3349	NASDAQ	CME	Tue, Mar 29, 2016	95.21	95.21	94.31	95.21
3348	NASDAQ	CME	Mon, Mar 28, 2016	95.17	95.65	94.91	95.21
3347	NASDAQ	CME	Thu, Mar 24, 2016	96.36	96.36	96.36	95.17
3346	NASDAQ	CME	Wed, Mar 23, 2016	95.77	96.82	94.90	96.36
3345	NASDAQ	CME	Tue, Mar 22, 2016	95.78	96.07	95.05	95.58
3344	NASDAQ	CME	Mon, Mar 21, 2016	95.95	96.38	95.00	95.80
3343	NASDAQ	CME	Fri, Mar 18, 2016	96.66	96.72	95.11	95.95
3342	NASDAQ	CME	Thu, Mar 17, 2016	96.19	96.86	95.86	96.42
3341	NASDAQ	CME	Wed, Mar 16, 2016	96.09	96.94	95.79	96.38
3340	NASDAQ	CME	Tue, Mar 15, 2016	96.39	96.39	96.39	96.71
3339	NASDAQ	CME	Mon, Mar 14, 2016	94.67	96.81	94.22	96.39
3338	NASDAQ	CME	Fri, Mar 11, 2016	93.93	95.08	93.53	94.59
3337	NASDAQ	CME	Thu, Mar 10, 2016	93.90	93.90	93.90	93.73
3336	NASDAQ	CME	Wed, Mar 9, 2016	93.29	93.29	93.29	93.90
3335	NASDAQ	CME	Tue, Mar 8, 2016	92.12	94.23	92.07	93.58
3334	NASDAQ	CME	Mon, Mar 7, 2016	93.95	94.31	92.57	93.58
3333	NASDAQ	CME	Fri, Mar 4, 2016	94.34	94.34	94.34	94.80
3332	NASDAQ	CME	Thu, Mar 3, 2016	93.30	93.30	93.30	94.34
3331	NASDAQ	CME	Wed, Mar 2, 2016	92.99	93.88	92.56	92.56
3330	NASDAQ	CME	Tue, Mar 1, 2016	91.44	91.44	91.44	92.56
3329	NASDAQ	CME	Mon, Feb 29, 2016	92.45	93.49	91.33	93.17
3328	NASDAQ	CME	Fri, Feb 26, 2016	93.19	93.19	93.19	93.17
3327	NASDAQ	CME	Thu, Feb 25, 2016	92.97	93.59	92.22	93.19
3326	NASDAQ	CME	Wed, Feb 24, 2016	91.48	92.59	90.37	92.30
3325	NASDAQ	CME	Tue, Feb 23, 2016	92.04	93.39	91.21	91.90
3324	NASDAQ	CME	Mon, Feb 22, 2016	94.00	94.45	91.55	91.97
3323	NASDAQ	CME	Fri, Feb 19, 2016	91.43	93.87	90.81	93.32
3322	NASDAQ	CME	Thu, Feb 18, 2016	91.97	92.13	90.72	91.30
3321	NASDAQ	CME	Wed, Feb 17, 2016	91.68	92.19	90.21	92.15
3320	NASDAQ	CME	Tue, Feb 16, 2016	92.25	92.37	90.09	90.71
3319	NASDAQ	CME	Fri, Feb 12, 2016	90.92	91.29	89.51	91.15
3318	NASDAQ	CME	Thu, Feb 11, 2016	88.36	90.55	88.32	89.32
3317	NASDAQ	CME	Wed, Feb 10, 2016	93.03	93.49	90.44	90.53
3316	NASDAQ	CME	Tue, Feb 9, 2016	89.05	93.81	89.05	93.31
3315	NASDAQ	CME	Mon, Feb 8, 2016	88.41	90.67	87.00	90.19
3314	NASDAQ	CME	Fri, Feb 5, 2016	87.76	88.89	86.96	88.55
3313	NASDAQ	CME	Thu, Feb 4, 2016	89.28	89.62	85.47	86.33
3312	NASDAQ	CME	Wed, Feb 3, 2016	89.43	90.00	87.13	89.40
3311	NASDAQ	CME	Tue, Feb 2, 2016	88.40	89.79	88.08	89.11
3310	NASDAQ	CME	Mon, Feb 1, 2016	89.78	90.20	88.93	89.44
3309	NASDAQ	CME	Fri, Jan 29, 2016	87.61	89.94	87.04	89.85
3308	NASDAQ	CME	Thu, Jan 28, 2016	87.17	87.90	86.06	87.09
3307	NASDAQ	CME	Wed, Jan 27, 2016	86.12	88.05	85.94	86.72
3306	NASDAQ	CME	Tue, Jan 26, 2016	85.25	86.71	84.45	86.37
3305	NASDAQ	CME	Mon, Jan 25, 2016	84.59	85.88	84.50	84.64
3304	NASDAQ	CME	Fri, Jan 22, 2016	83.57	84.90	83.00	84.77
3303	NASDAQ	CME	Thu, Jan 21, 2016	84.49	85.24	81.87	81.99
3302	NASDAQ	CME	Wed, Jan 20, 2016	85.30	85.75	83.12	84.20
3301	NASDAQ	CME	Tue, Jan 19, 2016	85.96	86.77	85.16	86.11
3300	NASDAQ	CME	Fri, Jan 15, 2016	82.33	85.31	82.33	84.71
3299	NASDAQ	CME	Thu, Jan 14, 2016	84.62	85.34	83.90	84.70
3298	NASDAQ	CME	Wed, Jan 13, 2016	88.86	88.86	83.75	84.17
3297	NASDAQ	CME	Tue, Jan 12, 2016	87.69	87.76	86.43	87.25
3296	NASDAQ	CME	Mon, Jan 11, 2016	86.45	87.42	85.43	86.95
3295	NASDAQ	CME	Fri, Jan 8, 2016	88.36	88.36	86.12	86.23
3294	NASDAQ	CME	Thu, Jan 7, 2016	87.36	89.76	87.21	87.53
3293	NASDAQ	CME	Wed, Jan 6, 2016	88.37	89.85	88.10	88.93
3292	NASDAQ	CME	Tue, Jan 5, 2016	89.41	89.72	88.51	89.37
3291	NASDAQ	CME	Mon, Jan 4, 2016	88.80	89.15	87.73	88.67
3290	NASDAQ	CME	Thu, Dec 31, 2015	90.96	92.00	90.57	90.60
3289	NASDAQ	CME	Wed, Dec 30, 2015	92.30	92.96	91.49	91.52
3288	NASDAQ	CME	Tue, Dec 29, 2015	92.37	93.13	92.04	92.32
3287	NASDAQ	CME	Mon, Dec 28, 2015	91.68	92.28	91.31	91.89
3286	NASDAQ	CME	Thu, Dec 24, 2015	91.10	92.26	90.97	91.90
3285	NASDAQ	CME	Wed, Dec 23, 2015	92.80	92.99	90.16	90.99
3284	NASDAQ	CME	Tue, Dec 22, 2015	93.38	94.94	92.64	94.69
3283	NASDAQ	CME	Mon, Dec 21, 2015	93.14	93.53	91.61	92.44
3282	NASDAQ	CME	Fri, Dec 18, 2015	94.59	94.95	92.52	92.55
3281	NASDAQ	CME	Thu, Dec 17, 2015	95.73	96.00	93.82	94.97
3280	NASDAQ	CME	Wed, Dec 16, 2015	96.06	96.74	93.82	95.52
3279	NASDAQ	CME	Tue, Dec 15, 2015	95.48	96.84	95.11	95.15
3278	NASDAQ	CME	Mon, Dec 14, 2015	92.60	94.77	92.33	94.69
3277	NASDAQ	CME	Fri, Dec 11, 2015	93.36	94.28	91.63	92.15
3276	NASDAQ	CME	Thu, Dec 10, 2015	94.08	95.95	93.51	94.92
3275	NASDAQ	CME	Wed, Dec 9, 2015	96.49	97.19	92.79	94.05
3274	NASDAQ	CME	Tue, Dec 8, 2015	98.48	98.79	97.07	97.81
3273	NASDAQ	CME	Mon, Dec 7, 2015	99.52	100.08	98.40	99.54
3272	NASDAQ	CME	Fri, Dec 4, 2015	95.82	100.06	95.57	99.67
3271	NASDAQ	CME	Thu, Dec 3, 2015	98.49	98.49	94.94	95.43
3270	NASDAQ	CME	Wed, Dec 2, 2015	97.92	98.29	97.70	98.23
3269	NASDAQ	CME	Tue, Dec 1, 2015	98.19	98.48	97.13	97.85
3268	NASDAQ	CME	Mon, Nov 30, 2015	96.70	98.12	96.08	97.65
3267	NASDAQ	CME	Fri, Nov 27, 2015	96.06	96.69	95.68	96.65
3266	NASDAQ	CME	Wed, Nov 25, 2015	96.47	96.47	95.73	95.93
3265	NASDAQ	CME	Tue, Nov 24, 2015	96.47	96.67	95.28	96.16
3264	NASDAQ	CME	Mon, Nov 23, 2015	97.63	97.94	96.72	97.32
3263	NASDAQ	CME	Fri, Nov 20, 2015	97.55	98.32	96.92	97.63
3262	NASDAQ	CME	Thu, Nov 19, 2015	96.18	97.27	95.88	97.18
3261	NASDAQ	CME	Wed, Nov 18, 2015	95.54	96.25	94.78	96.17
3260	NASDAQ	CME	Tue, Nov 17, 2015	96.14	96.14	94.82	95.22
3259	NASDAQ	CME	Mon, Nov 16, 2015	95.23	95.84	94.06	95.84
3258	NASDAQ	CME	Fri, Nov 13, 2015	96.12	97.66	94.74	95.45
3257	NASDAQ	CME	Thu, Nov 12, 2015	97.51	97.98	96.35	96.35
3256	NASDAQ	CME	Wed, Nov 11, 2015	98.26	98.87	97.46	97.90
3255	NASDAQ	CME	Tue, Nov 10, 2015	96.74	97.72	96.49	97.65
3254	NASDAQ	CME	Mon, Nov 9, 2015	96.75	97.88	96.36	97.22
3253	NASDAQ	CME	Fri, Nov 6, 2015	96.67	98.44	96.20	96.79
3252	NASDAQ	CME	Thu, Nov 5, 2015	95.70	96.58	95.23	95.51
3251	NASDAQ	CME	Wed, Nov 4, 2015	96.14	96.23	94.52	95.39
3250	NASDAQ	CME	Tue, Nov 3, 2015	96.27	96.99	95.66	96.01
3249	NASDAQ	CME	Mon, Nov 2, 2015	94.96	96.51	94.47	96.43
3248	NASDAQ	CME	Fri, Oct 30, 2015	96.61	97.43	94.40	94.47
3247	NASDAQ	CME	Thu, Oct 29, 2015	95.79	97.82	93.05	97.42
3246	NASDAQ	CME	Wed, Oct 28, 2015	93.89	96.04	93.59	95.94
3245	NASDAQ	CME	Tue, Oct 27, 2015	93.34	94.47	92.97	93.89
3244	NASDAQ	CME	Mon, Oct 26, 2015	93.96	94.70	93.19	93.90
3243	NASDAQ	CME	Fri, Oct 23, 2015	93.00	94.05	92.58	93.95
3242	NASDAQ	CME	Thu, Oct 22, 2015	90.74	92.81	90.73	92.46
3241	NASDAQ	CME	Wed, Oct 21, 2015	91.80	91.99	90.27	90.34
3240	NASDAQ	CME	Tue, Oct 20, 2015	91.43	91.92	90.76	91.54
3239	NASDAQ	CME	Mon, Oct 19, 2015	89.22	91.50	88.56	91.40
3238	NASDAQ	CME	Fri, Oct 16, 2015	89.76	89.93	88.99	89.90
3237	NASDAQ	CME	Thu, Oct 15, 2015	87.44	89.29	87.23	89.19
3236	NASDAQ	CME	Wed, Oct 14, 2015	88.29	88.76	86.98	87.32
3235	NASDAQ	CME	Tue, Oct 13, 2015	88.78	89.46	88.12	88.26
3234	NASDAQ	CME	Mon, Oct 12, 2015	88.41	89.80	88.02	89.56
3233	NASDAQ	CME	Fri, Oct 9, 2015	90.06	90.10	87.64	88.30
3232	NASDAQ	CME	Thu, Oct 8, 2015	90.10	90.37	88.86	89.88
3231	NASDAQ	CME	Wed, Oct 7, 2015	91.08	91.61	89.95	90.69
3230	NASDAQ	CME	Tue, Oct 6, 2015	91.57	91.84	89.84	89.85
3229	NASDAQ	CME	Mon, Oct 5, 2015	91.23	91.46	89.55	91.23
3228	NASDAQ	CME	Fri, Oct 2, 2015	92.22	92.35	88.77	90.57
3227	NASDAQ	CME	Thu, Oct 1, 2015	92.83	93.82	92.28	93.78
3226	NASDAQ	CME	Wed, Sep 30, 2015	91.36	92.81	90.44	92.74
3225	NASDAQ	CME	Tue, Sep 29, 2015	90.51	90.98	89.45	90.39
3224	NASDAQ	CME	Mon, Sep 28, 2015	91.71	92.14	90.48	90.52
3223	NASDAQ	CME	Fri, Sep 25, 2015	91.32	93.04	90.27	92.38
3222	NASDAQ	CME	Thu, Sep 24, 2015	90.27	91.14	89.30	90.16
3221	NASDAQ	CME	Wed, Sep 23, 2015	90.72	91.45	90.56	91.24
3220	NASDAQ	CME	Tue, Sep 22, 2015	90.33	91.79	90.18	90.71
3219	NASDAQ	CME	Mon, Sep 21, 2015	91.04	92.22	90.78	91.95
3218	NASDAQ	CME	Fri, Sep 18, 2015	91.40	91.99	90.16	90.40
3217	NASDAQ	CME	Thu, Sep 17, 2015	95.64	96.23	92.16	92.32
3216	NASDAQ	CME	Wed, Sep 16, 2015	95.14	95.63	94.57	95.37
3215	NASDAQ	CME	Tue, Sep 15, 2015	94.97	95.51	94.12	95.24
3214	NASDAQ	CME	Mon, Sep 14, 2015	94.37	94.80	94.02	94.44
3213	NASDAQ	CME	Fri, Sep 11, 2015	92.91	94.50	92.79	94.48
3212	NASDAQ	CME	Thu, Sep 10, 2015	92.20	93.87	91.90	93.47
3211	NASDAQ	CME	Wed, Sep 9, 2015	94.47	94.92	91.80	92.00
3210	NASDAQ	CME	Tue, Sep 8, 2015	94.00	94.92	92.75	94.82
3209	NASDAQ	CME	Fri, Sep 4, 2015	92.27	93.31	91.94	92.43
3208	NASDAQ	CME	Thu, Sep 3, 2015	92.88	94.63	92.52	93.81
3207	NASDAQ	CME	Wed, Sep 2, 2015	92.19	92.73	91.67	92.56
3206	NASDAQ	CME	Tue, Sep 1, 2015	92.35	92.63	90.68	91.12
3205	NASDAQ	CME	Mon, Aug 31, 2015	94.49	95.00	93.11	94.44
3204	NASDAQ	CME	Fri, Aug 28, 2015	93.56	94.95	93.03	94.62
3203	NASDAQ	CME	Thu, Aug 27, 2015	92.59	93.77	91.97	93.77
3202	NASDAQ	CME	Wed, Aug 26, 2015	91.17	92.23	89.23	91.74
3201	NASDAQ	CME	Tue, Aug 25, 2015	90.72	91.69	89.06	89.10
3200	NASDAQ	CME	Mon, Aug 24, 2015	88.46	91.60	84.33	88.74
3199	NASDAQ	CME	Fri, Aug 21, 2015	95.43	95.63	91.60	91.64
3198	NASDAQ	CME	Thu, Aug 20, 2015	96.26	97.04	95.42	96.06
3197	NASDAQ	CME	Wed, Aug 19, 2015	98.04	98.25	96.50	97.23
3196	NASDAQ	CME	Tue, Aug 18, 2015	98.27	98.66	98.02	98.29
3195	NASDAQ	CME	Mon, Aug 17, 2015	97.65	98.37	97.22	98.25
3194	NASDAQ	CME	Fri, Aug 14, 2015	97.88	98.26	97.45	98.16
3193	NASDAQ	CME	Thu, Aug 13, 2015	96.94	98.04	96.18	97.72
3192	NASDAQ	CME	Wed, Aug 12, 2015	96.74	97.15	95.01	97.02
3191	NASDAQ	CME	Tue, Aug 11, 2015	97.60	97.95	96.80	97.25
3190	NASDAQ	CME	Mon, Aug 10, 2015	98.13	98.39	97.63	98.00
3189	NASDAQ	CME	Fri, Aug 7, 2015	96.97	97.41	96.41	97.24
3188	NASDAQ	CME	Thu, Aug 6, 2015	98.27	98.27	96.51	97.09
3187	NASDAQ	CME	Wed, Aug 5, 2015	97.65	98.08	96.90	97.89
3186	NASDAQ	CME	Tue, Aug 4, 2015	96.86	97.21	96.15	96.69
3185	NASDAQ	CME	Mon, Aug 3, 2015	96.37	97.11	96.09	96.97
3184	NASDAQ	CME	Fri, Jul 31, 2015	96.97	97.05	95.73	96.04
3183	NASDAQ	CME	Thu, Jul 30, 2015	96.86	97.92	96.39	97.01
3182	NASDAQ	CME	Wed, Jul 29, 2015	95.94	97.18	95.56	97.01
3181	NASDAQ	CME	Tue, Jul 28, 2015	96.30	96.59	95.40	96.16
3180	NASDAQ	CME	Mon, Jul 27, 2015	96.04	96.49	95.20	95.55
3179	NASDAQ	CME	Fri, Jul 24, 2015	96.39	97.57	96.20	96.66
3178	NASDAQ	CME	Thu, Jul 23, 2015	98.48	98.61	96.10	96.62
3177	NASDAQ	CME	Wed, Jul 22, 2015	99.42	99.50	98.12	98.94
3176	NASDAQ	CME	Tue, Jul 21, 2015	100.03	100.87	98.55	98.70
3175	NASDAQ	CME	Mon, Jul 20, 2015	98.27	100.32	98.02	99.84
3174	NASDAQ	CME	Fri, Jul 17, 2015	98.09	99.90	98.00	99.73
3173	NASDAQ	CME	Thu, Jul 16, 2015	98.10	99.21	97.87	99.17
3172	NASDAQ	CME	Wed, Jul 15, 2015	97.61	98.01	96.86	97.81
3171	NASDAQ	CME	Tue, Jul 14, 2015	98.26	98.38	97.14	97.22
3170	NASDAQ	CME	Mon, Jul 13, 2015	99.35	99.75	98.02	98.09
3169	NASDAQ	CME	Fri, Jul 10, 2015	98.36	99.21	98.05	98.51
3168	NASDAQ	CME	Thu, Jul 9, 2015	96.24	97.57	95.81	96.97
3167	NASDAQ	CME	Wed, Jul 8, 2015	94.55	95.18	94.02	95.01
3166	NASDAQ	CME	Tue, Jul 7, 2015	94.57	95.25	93.49	95.24
3165	NASDAQ	CME	Mon, Jul 6, 2015	93.80	94.85	93.11	94.58
3164	NASDAQ	CME	Thu, Jul 2, 2015	94.19	94.47	93.78	94.27
3163	NASDAQ	CME	Wed, Jul 1, 2015	93.83	94.20	93.35	93.71
3162	NASDAQ	CME	Tue, Jun 30, 2015	93.12	93.61	92.67	93.06
3161	NASDAQ	CME	Mon, Jun 29, 2015	92.75	93.53	92.31	92.31
3160	NASDAQ	CME	Fri, Jun 26, 2015	94.29	94.35	93.63	93.83
3159	NASDAQ	CME	Thu, Jun 25, 2015	93.57	94.65	93.37	94.00
3158	NASDAQ	CME	Wed, Jun 24, 2015	94.79	94.84	93.61	93.66
3157	NASDAQ	CME	Tue, Jun 23, 2015	94.66	95.33	94.55	94.79
3156	NASDAQ	CME	Mon, Jun 22, 2015	94.81	95.20	94.48	94.67
3155	NASDAQ	CME	Fri, Jun 19, 2015	95.73	96.26	93.90	93.99
3154	NASDAQ	CME	Thu, Jun 18, 2015	96.90	97.05	95.81	96.01
3153	NASDAQ	CME	Wed, Jun 17, 2015	96.82	97.41	96.30	96.45
3152	NASDAQ	CME	Tue, Jun 16, 2015	95.95	96.85	95.95	96.53
3151	NASDAQ	CME	Mon, Jun 15, 2015	96.06	96.68	95.37	96.24
3150	NASDAQ	CME	Fri, Jun 12, 2015	98.87	99.11	96.63	96.93
3149	NASDAQ	CME	Thu, Jun 11, 2015	98.70	99.22	98.28	98.87
3148	NASDAQ	CME	Wed, Jun 10, 2015	96.63	98.66	96.10	98.59
3147	NASDAQ	CME	Tue, Jun 9, 2015	95.20	96.43	94.61	96.30
3146	NASDAQ	CME	Mon, Jun 8, 2015	95.64	96.16	95.12	95.17
3145	NASDAQ	CME	Fri, Jun 5, 2015	95.00	96.47	94.75	95.95
3144	NASDAQ	CME	Thu, Jun 4, 2015	94.17	94.95	93.88	94.24
3143	NASDAQ	CME	Wed, Jun 3, 2015	94.25	95.23	94.01	94.52
3142	NASDAQ	CME	Tue, Jun 2, 2015	93.59	94.44	93.50	94.30
3141	NASDAQ	CME	Mon, Jun 1, 2015	94.48	94.71	93.69	94.13
3140	NASDAQ	CME	Fri, May 29, 2015	94.03	94.29	93.07	94.20
3139	NASDAQ	CME	Thu, May 28, 2015	93.70	94.06	93.32	94.03
3138	NASDAQ	CME	Wed, May 27, 2015	93.55	94.14	92.77	93.88
3137	NASDAQ	CME	Tue, May 26, 2015	94.05	94.30	93.43	93.46
3136	NASDAQ	CME	Fri, May 22, 2015	93.40	94.46	93.10	93.98
3135	NASDAQ	CME	Thu, May 21, 2015	93.82	93.90	92.87	93.40
3134	NASDAQ	CME	Wed, May 20, 2015	95.19	95.24	93.93	93.94
3133	NASDAQ	CME	Tue, May 19, 2015	95.11	95.42	94.71	95.01
3132	NASDAQ	CME	Mon, May 18, 2015	95.09	95.94	94.87	94.92
3131	NASDAQ	CME	Fri, May 15, 2015	96.02	96.49	94.42	94.99
3130	NASDAQ	CME	Thu, May 14, 2015	95.75	96.23	94.97	96.09
3129	NASDAQ	CME	Wed, May 13, 2015	95.13	95.24	94.35	95.14
3128	NASDAQ	CME	Tue, May 12, 2015	94.62	95.53	94.42	95.05
3127	NASDAQ	CME	Mon, May 11, 2015	94.50	95.90	94.39	95.40
3126	NASDAQ	CME	Fri, May 8, 2015	93.72	94.71	92.87	94.37
3125	NASDAQ	CME	Thu, May 7, 2015	90.37	92.80	90.35	92.40
3124	NASDAQ	CME	Wed, May 6, 2015	90.91	91.37	89.76	90.30
3123	NASDAQ	CME	Tue, May 5, 2015	90.41	91.09	90.05	90.91
3122	NASDAQ	CME	Mon, May 4, 2015	90.78	90.96	89.94	90.82
3121	NASDAQ	CME	Fri, May 1, 2015	91.64	91.82	90.67	90.78
3120	NASDAQ	CME	Thu, Apr 30, 2015	89.49	91.86	88.75	90.91
3119	NASDAQ	CME	Wed, Apr 29, 2015	88.86	90.06	88.78	89.20
3118	NASDAQ	CME	Tue, Apr 28, 2015	88.49	89.54	88.22	89.51
3117	NASDAQ	CME	Mon, Apr 27, 2015	89.88	90.38	88.72	88.86
3116	NASDAQ	CME	Fri, Apr 24, 2015	90.26	90.56	89.27	89.89
3115	NASDAQ	CME	Thu, Apr 23, 2015	90.53	90.88	89.71	90.31
3114	NASDAQ	CME	Wed, Apr 22, 2015	90.31	91.17	89.50	90.67
3113	NASDAQ	CME	Tue, Apr 21, 2015	90.94	91.42	90.17	90.24
3112	NASDAQ	CME	Mon, Apr 20, 2015	90.54	91.19	90.21	90.79
3111	NASDAQ	CME	Fri, Apr 17, 2015	90.86	91.18	89.61	89.91
3110	NASDAQ	CME	Thu, Apr 16, 2015	90.99	91.83	90.71	91.52
3109	NASDAQ	CME	Wed, Apr 15, 2015	91.34	91.61	90.80	91.15
3108	NASDAQ	CME	Tue, Apr 14, 2015	91.82	92.50	90.98	91.20
3107	NASDAQ	CME	Mon, Apr 13, 2015	92.34	92.69	91.97	92.03
3106	NASDAQ	CME	Fri, Apr 10, 2015	90.68	92.43	90.57	92.27
3105	NASDAQ	CME	Thu, Apr 9, 2015	90.25	90.98	89.94	90.85
3104	NASDAQ	CME	Wed, Apr 8, 2015	90.93	91.54	90.25	90.36
3103	NASDAQ	CME	Tue, Apr 7, 2015	92.37	92.80	90.56	90.58
3102	NASDAQ	CME	Mon, Apr 6, 2015	92.50	93.16	91.40	92.10
3101	NASDAQ	CME	Thu, Apr 2, 2015	94.68	94.86	92.88	92.91
3100	NASDAQ	CME	Wed, Apr 1, 2015	94.48	94.98	94.00	94.50
3099	NASDAQ	CME	Tue, Mar 31, 2015	94.65	95.24	94.48	94.71
3098	NASDAQ	CME	Mon, Mar 30, 2015	95.45	96.04	94.96	95.29
3097	NASDAQ	CME	Fri, Mar 27, 2015	94.39	94.83	93.68	94.66
3096	NASDAQ	CME	Thu, Mar 26, 2015	94.90	95.40	94.46	94.79
3095	NASDAQ	CME	Wed, Mar 25, 2015	97.26	97.26	94.19	94.27
3094	NASDAQ	CME	Tue, Mar 24, 2015	98.46	98.97	97.30	97.34
3093	NASDAQ	CME	Mon, Mar 23, 2015	99.52	99.60	98.61	98.75
3092	NASDAQ	CME	Fri, Mar 20, 2015	100.10	100.61	98.79	99.75
3091	NASDAQ	CME	Thu, Mar 19, 2015	99.00	99.92	98.63	99.67
3090	NASDAQ	CME	Wed, Mar 18, 2015	99.44	99.95	98.33	98.99
3089	NASDAQ	CME	Tue, Mar 17, 2015	99.29	99.98	98.79	99.75
3088	NASDAQ	CME	Mon, Mar 16, 2015	97.71	100.49	97.70	100.06
3087	NASDAQ	CME	Fri, Mar 13, 2015	97.20	97.53	96.30	96.83
3086	NASDAQ	CME	Thu, Mar 12, 2015	97.02	97.63	95.94	97.33
3085	NASDAQ	CME	Wed, Mar 11, 2015	95.76	96.56	95.11	96.29
3084	NASDAQ	CME	Tue, Mar 10, 2015	95.48	96.27	95.07	95.30
3083	NASDAQ	CME	Mon, Mar 9, 2015	95.57	96.74	95.12	96.57
3082	NASDAQ	CME	Fri, Mar 6, 2015	96.21	97.80	95.06	95.42
3081	NASDAQ	CME	Thu, Mar 5, 2015	96.42	97.08	96.25	96.82
3080	NASDAQ	CME	Wed, Mar 4, 2015	96.87	96.96	96.23	96.49
3079	NASDAQ	CME	Tue, Mar 3, 2015	96.70	97.18	95.99	97.10
3078	NASDAQ	CME	Mon, Mar 2, 2015	95.73	97.18	95.49	97.12
3077	NASDAQ	CME	Fri, Feb 27, 2015	95.79	96.43	95.25	95.93
3076	NASDAQ	CME	Thu, Feb 26, 2015	96.25	96.69	95.56	96.02
3075	NASDAQ	CME	Wed, Feb 25, 2015	96.03	96.79	95.84	96.53
3074	NASDAQ	CME	Tue, Feb 24, 2015	95.24	97.12	94.97	96.17
3073	NASDAQ	CME	Mon, Feb 23, 2015	93.98	95.01	93.51	94.99
3072	NASDAQ	CME	Fri, Feb 20, 2015	94.11	94.39	92.48	94.25
3071	NASDAQ	CME	Thu, Feb 19, 2015	93.65	94.23	93.40	94.18
3070	NASDAQ	CME	Wed, Feb 18, 2015	94.16	94.75	93.32	93.76
3069	NASDAQ	CME	Tue, Feb 17, 2015	94.01	94.35	93.48	94.20
3068	NASDAQ	CME	Fri, Feb 13, 2015	94.83	95.38	93.74	93.92
3067	NASDAQ	CME	Thu, Feb 12, 2015	94.89	95.80	94.60	95.31
3066	NASDAQ	CME	Wed, Feb 11, 2015	94.58	95.32	93.97	94.81
3065	NASDAQ	CME	Tue, Feb 10, 2015	94.04	94.92	93.25	94.62
3064	NASDAQ	CME	Mon, Feb 9, 2015	93.62	94.87	93.09	93.82
3063	NASDAQ	CME	Fri, Feb 6, 2015	92.04	95.21	91.56	94.21
3062	NASDAQ	CME	Thu, Feb 5, 2015	89.79	91.62	89.27	90.84
3061	NASDAQ	CME	Wed, Feb 4, 2015	87.74	89.89	87.37	89.25
3060	NASDAQ	CME	Tue, Feb 3, 2015	87.17	87.86	86.68	87.27
3059	NASDAQ	CME	Mon, Feb 2, 2015	85.84	87.24	84.77	87.08
3058	NASDAQ	CME	Fri, Jan 30, 2015	85.09	86.39	85.00	85.30
3057	NASDAQ	CME	Thu, Jan 29, 2015	85.22	86.29	85.07	86.22
3056	NASDAQ	CME	Wed, Jan 28, 2015	88.02	88.40	85.14	85.17
3055	NASDAQ	CME	Tue, Jan 27, 2015	88.30	88.84	87.26	87.37
3054	NASDAQ	CME	Mon, Jan 26, 2015	88.62	88.99	87.39	88.79
3053	NASDAQ	CME	Fri, Jan 23, 2015	88.50	88.94	87.68	88.52
3052	NASDAQ	CME	Thu, Jan 22, 2015	85.58	88.90	85.38	88.57
3051	NASDAQ	CME	Wed, Jan 21, 2015	85.29	86.97	84.99	85.55
3050	NASDAQ	CME	Tue, Jan 20, 2015	86.74	87.36	85.48	85.55
3049	NASDAQ	CME	Fri, Jan 16, 2015	84.48	85.22	83.43	85.04
3048	NASDAQ	CME	Thu, Jan 15, 2015	84.93	85.54	84.45	84.87
3047	NASDAQ	CME	Wed, Jan 14, 2015	85.39	86.21	84.34	85.01
3046	NASDAQ	CME	Tue, Jan 13, 2015	88.60	89.20	86.86	87.13
3045	NASDAQ	CME	Mon, Jan 12, 2015	88.93	89.24	87.42	87.61
3044	NASDAQ	CME	Fri, Jan 9, 2015	88.70	89.26	88.20	88.79
3043	NASDAQ	CME	Thu, Jan 8, 2015	89.26	89.97	88.54	88.71
3042	NASDAQ	CME	Wed, Jan 7, 2015	87.00	88.34	86.65	88.30
3041	NASDAQ	CME	Tue, Jan 6, 2015	89.00	89.21	87.02	87.29
3040	NASDAQ	CME	Mon, Jan 5, 2015	87.90	89.04	87.69	88.64
3039	NASDAQ	CME	Fri, Jan 2, 2015	89.22	89.38	87.62	88.14
3038	NASDAQ	CME	Wed, Dec 31, 2014	90.09	90.29	88.64	88.65
3037	NASDAQ	CME	Tue, Dec 30, 2014	89.96	90.20	89.68	89.85
3036	NASDAQ	CME	Mon, Dec 29, 2014	90.02	90.96	89.64	90.18
3035	NASDAQ	CME	Fri, Dec 26, 2014	91.04	91.35	90.32	90.39
3034	NASDAQ	CME	Wed, Dec 24, 2014	91.00	91.35	90.15	90.58
3033	NASDAQ	CME	Tue, Dec 23, 2014	93.20	93.91	92.63	92.72
3032	NASDAQ	CME	Mon, Dec 22, 2014	92.27	93.04	92.00	92.91
3031	NASDAQ	CME	Fri, Dec 19, 2014	91.93	93.04	91.93	92.36
3030	NASDAQ	CME	Thu, Dec 18, 2014	90.06	92.30	90.03	92.28
3029	NASDAQ	CME	Wed, Dec 17, 2014	87.70	89.99	87.56	89.94
3028	NASDAQ	CME	Tue, Dec 16, 2014	87.50	88.43	86.82	87.50
3027	NASDAQ	CME	Mon, Dec 15, 2014	87.67	88.17	87.00	87.94
3026	NASDAQ	CME	Fri, Dec 12, 2014	87.82	88.38	87.04	87.08
3025	NASDAQ	CME	Thu, Dec 11, 2014	89.52	89.99	88.34	88.48
3024	NASDAQ	CME	Wed, Dec 10, 2014	88.22	89.53	88.00	89.03
3023	NASDAQ	CME	Tue, Dec 9, 2014	88.04	88.64	86.98	88.58
3022	NASDAQ	CME	Mon, Dec 8, 2014	87.96	89.49	87.59	88.93
3021	NASDAQ	CME	Fri, Dec 5, 2014	87.65	88.88	87.48	88.74
3020	NASDAQ	CME	Thu, Dec 4, 2014	86.43	87.26	86.24	87.24
3019	NASDAQ	CME	Wed, Dec 3, 2014	85.39	86.80	85.09	86.74
3018	NASDAQ	CME	Tue, Dec 2, 2014	84.65	85.64	84.37	85.61
3017	NASDAQ	CME	Mon, Dec 1, 2014	84.59	84.83	84.01	84.61
3016	NASDAQ	CME	Fri, Nov 28, 2014	84.12	84.91	83.85	84.64
3015	NASDAQ	CME	Wed, Nov 26, 2014	83.60	83.84	83.29	83.69
3014	NASDAQ	CME	Tue, Nov 25, 2014	83.01	84.00	83.00	83.53
3013	NASDAQ	CME	Mon, Nov 24, 2014	83.56	84.19	83.03	83.36
3012	NASDAQ	CME	Fri, Nov 21, 2014	84.58	84.58	82.83	83.14
3011	NASDAQ	CME	Thu, Nov 20, 2014	83.19	84.00	82.51	83.59
3010	NASDAQ	CME	Wed, Nov 19, 2014	83.51	84.02	82.72	83.78
3009	NASDAQ	CME	Tue, Nov 18, 2014	84.39	84.45	83.34	83.71
3008	NASDAQ	CME	Mon, Nov 17, 2014	84.61	84.85	83.85	84.09
3007	NASDAQ	CME	Fri, Nov 14, 2014	85.19	85.51	84.71	84.82
3006	NASDAQ	CME	Thu, Nov 13, 2014	85.95	86.14	85.49	85.43
3005	NASDAQ	CME	Wed, Nov 12, 2014	86.07	86.28	85.49	85.60
3004	NASDAQ	CME	Tue, Nov 11, 2014	86.00	86.39	85.61	86.29
3003	NASDAQ	CME	Mon, Nov 10, 2014	85.60	86.04	85.02	85.95
3002	NASDAQ	CME	Fri, Nov 7, 2014	86.08	86.40	85.07	85.60
3001	NASDAQ	CME	Thu, Nov 6, 2014	85.70	86.40	85.49	86.27
3000	NASDAQ	CME	Wed, Nov 5, 2014	85.73	86.18	85.25	85.77
2999	NASDAQ	CME	Tue, Nov 4, 2014	84.68	85.38	84.59	85.27
2998	NASDAQ	CME	Mon, Nov 3, 2014	84.11	85.00	83.83	84.79
2997	NASDAQ	CME	Fri, Oct 31, 2014	82.75	83.88	82.32	83.81
2996	NASDAQ	CME	Thu, Oct 30, 2014	81.55	82.16	80.61	81.56
2995	NASDAQ	CME	Wed, Oct 29, 2014	81.14	82.10	80.82	81.83
2994	NASDAQ	CME	Tue, Oct 28, 2014	82.05	82.43	80.75	81.33
2993	NASDAQ	CME	Mon, Oct 27, 2014	82.22	82.79	81.73	81.98
2992	NASDAQ	CME	Fri, Oct 24, 2014	81.06	82.42	81.02	82.31
2991	NASDAQ	CME	Thu, Oct 23, 2014	80.33	81.67	79.98	81.20
2990	NASDAQ	CME	Wed, Oct 22, 2014	80.25	80.30	79.29	79.49
2989	NASDAQ	CME	Tue, Oct 21, 2014	80.02	80.06	79.44	80.04
2988	NASDAQ	CME	Mon, Oct 20, 2014	78.33	79.65	77.82	79.39
2987	NASDAQ	CME	Fri, Oct 17, 2014	79.72	80.03	77.78	78.26
2986	NASDAQ	CME	Thu, Oct 16, 2014	77.99	79.76	77.56	79.13
2985	NASDAQ	CME	Wed, Oct 15, 2014	79.06	80.57	75.94	79.31
2984	NASDAQ	CME	Tue, Oct 14, 2014	80.29	80.58	79.52	79.85
2983	NASDAQ	CME	Mon, Oct 13, 2014	80.82	81.33	78.87	79.01
2982	NASDAQ	CME	Fri, Oct 10, 2014	81.11	82.62	80.94	81.61
2981	NASDAQ	CME	Thu, Oct 9, 2014	80.93	81.50	80.37	80.98
2980	NASDAQ	CME	Wed, Oct 8, 2014	79.92	81.20	79.71	81.16
2979	NASDAQ	CME	Tue, Oct 7, 2014	80.94	81.31	79.72	79.75
2978	NASDAQ	CME	Mon, Oct 6, 2014	81.29	81.75	80.91	81.35
2977	NASDAQ	CME	Fri, Oct 3, 2014	79.76	81.35	79.76	80.95
2976	NASDAQ	CME	Thu, Oct 2, 2014	79.73	80.94	79.62	80.42
2975	NASDAQ	CME	Wed, Oct 1, 2014	79.96	80.01	79.23	79.40
2974	NASDAQ	CME	Tue, Sep 30, 2014	79.57	80.24	79.39	79.96
2973	NASDAQ	CME	Mon, Sep 29, 2014	79.30	79.92	78.92	79.50
2972	NASDAQ	CME	Fri, Sep 26, 2014	79.74	80.16	78.72	80.03
2971	NASDAQ	CME	Thu, Sep 25, 2014	80.96	81.23	78.98	79.20
2970	NASDAQ	CME	Wed, Sep 24, 2014	81.13	81.59	80.80	81.28
2969	NASDAQ	CME	Tue, Sep 23, 2014	82.54	83.00	81.11	81.13
2968	NASDAQ	CME	Mon, Sep 22, 2014	82.67	83.15	82.18	82.57
2967	NASDAQ	CME	Fri, Sep 19, 2014	83.66	83.66	82.14	82.84
2966	NASDAQ	CME	Thu, Sep 18, 2014	80.34	83.61	80.11	82.96
2965	NASDAQ	CME	Wed, Sep 17, 2014	79.75	81.02	79.46	80.69
2964	NASDAQ	CME	Tue, Sep 16, 2014	79.64	80.42	79.18	79.87
2963	NASDAQ	CME	Mon, Sep 15, 2014	79.00	80.16	78.88	79.82
2962	NASDAQ	CME	Fri, Sep 12, 2014	77.08	79.36	77.52	79.33
2961	NASDAQ	CME	Thu, Sep 11, 2014	75.91	77.60	75.91	77.52
2960	NASDAQ	CME	Wed, Sep 10, 2014	75.89	76.28	75.30	76.01
2959	NASDAQ	CME	Tue, Sep 9, 2014	75.92	76.15	75.39	75.68
2958	NASDAQ	CME	Mon, Sep 8, 2014	76.02	76.31	75.63	75.94
2957	NASDAQ	CME	Fri, Sep 5, 2014	76.53	76.55	75.85	76.45
2956	NASDAQ	CME	Thu, Sep 4, 2014	76.67	77.02	76.25	76.61
2955	NASDAQ	CME	Wed, Sep 3, 2014	77.03	77.20	76.00	76.52
2954	NASDAQ	CME	Tue, Sep 2, 2014	76.58	77.10	76.40	76.75
2953	NASDAQ	CME	Fri, Aug 29, 2014	76.88	77.42	76.50	76.55
2952	NASDAQ	CME	Thu, Aug 28, 2014	75.94	76.69	75.93	76.58
2951	NASDAQ	CME	Wed, Aug 27, 2014	76.26	76.55	75.99	76.46
2950	NASDAQ	CME	Tue, Aug 26, 2014	75.37	76.69	75.37	76.36
2949	NASDAQ	CME	Mon, Aug 25, 2014	75.33	75.99	74.94	75.65
2948	NASDAQ	CME	Fri, Aug 22, 2014	74.46	75.19	74.22	74.86
2947	NASDAQ	CME	Thu, Aug 21, 2014	74.08	74.70	73.85	74.64
2946	NASDAQ	CME	Wed, Aug 20, 2014	73.41	74.24	73.37	74.17
2945	NASDAQ	CME	Tue, Aug 19, 2014	73.98	73.98	73.17	73.51
2944	NASDAQ	CME	Mon, Aug 18, 2014	73.94	74.32	73.69	73.81
2943	NASDAQ	CME	Fri, Aug 15, 2014	73.95	73.95	72.89	73.36
2942	NASDAQ	CME	Thu, Aug 14, 2014	73.54	73.75	73.36	73.59
2941	NASDAQ	CME	Wed, Aug 13, 2014	72.25	73.70	72.25	73.54
2940	NASDAQ	CME	Tue, Aug 12, 2014	73.25	73.53	72.95	73.21
2939	NASDAQ	CME	Mon, Aug 11, 2014	73.69	73.93	73.28	73.37
2938	NASDAQ	CME	Fri, Aug 8, 2014	73.50	73.62	72.91	73.35
2937	NASDAQ	CME	Thu, Aug 7, 2014	74.05	74.05	73.02	73.22
2936	NASDAQ	CME	Wed, Aug 6, 2014	73.55	74.48	73.44	73.59
2935	NASDAQ	CME	Tue, Aug 5, 2014	73.90	74.12	73.22	73.65
2934	NASDAQ	CME	Mon, Aug 4, 2014	74.33	74.40	73.71	74.17
2933	NASDAQ	CME	Fri, Aug 1, 2014	73.71	74.68	73.35	74.18
2932	NASDAQ	CME	Thu, Jul 31, 2014	74.50	75.49	73.60	73.94
2931	NASDAQ	CME	Wed, Jul 30, 2014	75.90	76.22	75.23	75.83
2930	NASDAQ	CME	Tue, Jul 29, 2014	75.11	75.90	74.96	75.50
2929	NASDAQ	CME	Mon, Jul 28, 2014	75.15	75.45	74.15	75.14
2928	NASDAQ	CME	Fri, Jul 25, 2014	75.03	75.59	74.50	75.05
2927	NASDAQ	CME	Thu, Jul 24, 2014	74.90	75.89	74.79	75.36
2926	NASDAQ	CME	Wed, Jul 23, 2014	74.54	75.10	73.77	74.88
2925	NASDAQ	CME	Tue, Jul 22, 2014	73.46	74.76	73.46	74.57
2924	NASDAQ	CME	Mon, Jul 21, 2014	72.21	73.46	71.88	73.38
2923	NASDAQ	CME	Fri, Jul 18, 2014	71.46	72.95	71.09	72.46
2922	NASDAQ	CME	Thu, Jul 17, 2014	70.54	71.46	70.54	71.13
2921	NASDAQ	CME	Wed, Jul 16, 2014	71.34	71.58	70.68	71.02
2920	NASDAQ	CME	Tue, Jul 15, 2014	71.32	71.76	71.00	71.28
2919	NASDAQ	CME	Mon, Jul 14, 2014	71.35	71.52	70.83	71.28
2918	NASDAQ	CME	Fri, Jul 11, 2014	69.94	70.59	69.74	70.49
2917	NASDAQ	CME	Thu, Jul 10, 2014	70.60	70.81	70.06	70.13
2916	NASDAQ	CME	Wed, Jul 9, 2014	71.28	71.63	70.45	71.58
2915	NASDAQ	CME	Tue, Jul 8, 2014	72.09	72.22	70.78	71.05
2914	NASDAQ	CME	Mon, Jul 7, 2014	72.24	72.28	71.71	72.14
2913	NASDAQ	CME	Thu, Jul 3, 2014	71.35	72.46	71.26	72.36
2912	NASDAQ	CME	Wed, Jul 2, 2014	70.77	71.18	70.61	71.06
2911	NASDAQ	CME	Tue, Jul 1, 2014	70.98	71.31	70.75	70.99
2910	NASDAQ	CME	Mon, Jun 30, 2014	70.85	71.70	70.56	70.95
2909	NASDAQ	CME	Fri, Jun 27, 2014	70.30	70.64	70.09	70.42
2908	NASDAQ	CME	Thu, Jun 26, 2014	70.53	70.65	69.86	70.50
2907	NASDAQ	CME	Wed, Jun 25, 2014	70.91	71.49	70.53	70.68
2906	NASDAQ	CME	Tue, Jun 24, 2014	71.88	72.00	70.53	70.77
2905	NASDAQ	CME	Mon, Jun 23, 2014	71.65	72.28	71.39	72.19
2904	NASDAQ	CME	Fri, Jun 20, 2014	72.12	72.13	71.29	71.75
2903	NASDAQ	CME	Thu, Jun 19, 2014	72.16	72.28	70.76	71.73
2902	NASDAQ	CME	Wed, Jun 18, 2014	72.06	72.49	71.43	72.28
2901	NASDAQ	CME	Tue, Jun 17, 2014	70.78	72.31	70.48	72.12
2900	NASDAQ	CME	Mon, Jun 16, 2014	71.46	71.60	70.30	70.90
2899	NASDAQ	CME	Fri, Jun 13, 2014	70.99	71.77	70.83	71.45
2898	NASDAQ	CME	Thu, Jun 12, 2014	70.38	71.17	70.14	70.89
2897	NASDAQ	CME	Wed, Jun 11, 2014	69.87	70.55	69.65	70.46
2896	NASDAQ	CME	Tue, Jun 10, 2014	69.97	70.12	69.40	70.03
2895	NASDAQ	CME	Mon, Jun 9, 2014	69.92	71.05	69.62	70.61
2894	NASDAQ	CME	Fri, Jun 6, 2014	69.30	69.98	69.30	69.82
2893	NASDAQ	CME	Thu, Jun 5, 2014	70.56	70.65	69.16	69.51
2892	NASDAQ	CME	Wed, Jun 4, 2014	70.66	70.97	69.93	70.26
2891	NASDAQ	CME	Tue, Jun 3, 2014	71.59	72.00	70.75	70.99
2890	NASDAQ	CME	Mon, Jun 2, 2014	72.06	72.27	71.01	71.95
2889	NASDAQ	CME	Fri, May 30, 2014	72.41	72.47	71.82	72.00
2888	NASDAQ	CME	Thu, May 29, 2014	72.02	72.48	71.55	72.46
2887	NASDAQ	CME	Wed, May 28, 2014	71.53	72.20	71.32	71.93
2886	NASDAQ	CME	Tue, May 27, 2014	71.40	72.03	71.10	71.67
2885	NASDAQ	CME	Fri, May 23, 2014	71.29	71.40	70.63	71.00
2884	NASDAQ	CME	Thu, May 22, 2014	69.84	71.37	69.74	71.34
2883	NASDAQ	CME	Wed, May 21, 2014	69.00	70.10	68.66	70.02
2882	NASDAQ	CME	Tue, May 20, 2014	70.33	70.37	67.90	68.52
2881	NASDAQ	CME	Mon, May 19, 2014	68.64	70.42	68.40	70.35
2880	NASDAQ	CME	Fri, May 16, 2014	69.52	69.52	68.19	68.68
2879	NASDAQ	CME	Thu, May 15, 2014	69.80	69.94	69.22	69.48
2878	NASDAQ	CME	Wed, May 14, 2014	70.58	70.70	69.77	69.81
2877	NASDAQ	CME	Tue, May 13, 2014	70.84	71.01	70.40	70.59
2876	NASDAQ	CME	Mon, May 12, 2014	69.90	71.01	69.32	70.91
2875	NASDAQ	CME	Fri, May 9, 2014	69.23	69.92	69.00	69.59
2874	NASDAQ	CME	Thu, May 8, 2014	70.01	70.60	69.04	69.17
2873	NASDAQ	CME	Wed, May 7, 2014	68.84	70.42	68.40	70.36
2872	NASDAQ	CME	Tue, May 6, 2014	69.40	69.65	68.49	68.55
2871	NASDAQ	CME	Mon, May 5, 2014	69.19	69.91	68.46	69.75
2870	NASDAQ	CME	Fri, May 2, 2014	70.67	71.00	69.52	69.57
2869	NASDAQ	CME	Thu, May 1, 2014	70.81	71.24	67.54	70.68
2868	NASDAQ	CME	Wed, Apr 30, 2014	70.65	70.83	69.89	70.39
2867	NASDAQ	CME	Tue, Apr 29, 2014	70.76	71.39	70.42	70.83
2866	NASDAQ	CME	Mon, Apr 28, 2014	70.62	70.94	69.58	70.75
2865	NASDAQ	CME	Fri, Apr 25, 2014	70.82	70.98	70.30	70.39
2864	NASDAQ	CME	Thu, Apr 24, 2014	71.89	72.00	70.51	70.90
2863	NASDAQ	CME	Wed, Apr 23, 2014	70.96	71.64	70.90	71.40
2862	NASDAQ	CME	Tue, Apr 22, 2014	69.41	71.25	69.10	71.14
2861	NASDAQ	CME	Mon, Apr 21, 2014	69.25	69.61	68.81	69.43
2860	NASDAQ	CME	Thu, Apr 17, 2014	68.73	69.61	68.64	69.30
2859	NASDAQ	CME	Wed, Apr 16, 2014	68.21	68.83	67.67	68.73
2858	NASDAQ	CME	Tue, Apr 15, 2014	67.58	67.94	66.44	67.79
2857	NASDAQ	CME	Mon, Apr 14, 2014	67.22	67.90	66.62	67.25
2856	NASDAQ	CME	Fri, Apr 11, 2014	67.76	68.09	66.75	66.95
2855	NASDAQ	CME	Thu, Apr 10, 2014	69.31	70.26	68.02	68.37
2854	NASDAQ	CME	Wed, Apr 9, 2014	68.09	69.71	68.09	69.53
2853	NASDAQ	CME	Tue, Apr 8, 2014	67.80	69.34	67.01	69.13
2852	NASDAQ	CME	Mon, Apr 7, 2014	70.36	70.57	67.51	67.59
2851	NASDAQ	CME	Fri, Apr 4, 2014	72.22	73.13	70.54	70.60
2850	NASDAQ	CME	Thu, Apr 3, 2014	72.11	73.16	71.94	72.18
2849	NASDAQ	CME	Wed, Apr 2, 2014	72.73	73.37	71.75	72.27
2848	NASDAQ	CME	Tue, Apr 1, 2014	74.42	75.00	72.25	72.66
2847	NASDAQ	CME	Mon, Mar 31, 2014	73.89	74.74	73.75	74.02
2846	NASDAQ	CME	Fri, Mar 28, 2014	74.18	74.86	73.58	73.83
2845	NASDAQ	CME	Thu, Mar 27, 2014	74.87	75.00	73.22	73.92
2844	NASDAQ	CME	Wed, Mar 26, 2014	76.88	76.88	74.97	75.01
2843	NASDAQ	CME	Tue, Mar 25, 2014	77.37	77.41	76.33	76.54
2842	NASDAQ	CME	Mon, Mar 24, 2014	77.67	77.67	76.80	77.04
2841	NASDAQ	CME	Fri, Mar 21, 2014	77.75	77.75	77.00	77.45
2840	NASDAQ	CME	Thu, Mar 20, 2014	75.53	77.07	75.36	76.92
2839	NASDAQ	CME	Wed, Mar 19, 2014	75.76	75.94	74.90	75.71
2838	NASDAQ	CME	Tue, Mar 18, 2014	76.12	76.36	75.14	75.91
2837	NASDAQ	CME	Mon, Mar 17, 2014	75.84	76.47	75.84	76.26
2836	NASDAQ	CME	Fri, Mar 14, 2014	75.06	75.91	74.46	75.36
2835	NASDAQ	CME	Thu, Mar 13, 2014	76.32	76.32	74.73	74.78
2834	NASDAQ	CME	Wed, Mar 12, 2014	75.69	76.05	75.00	76.05
2833	NASDAQ	CME	Tue, Mar 11, 2014	76.65	77.19	75.67	75.91
2832	NASDAQ	CME	Mon, Mar 10, 2014	77.04	77.25	76.35	76.73
2831	NASDAQ	CME	Fri, Mar 7, 2014	76.84	77.54	76.63	76.97
2830	NASDAQ	CME	Thu, Mar 6, 2014	76.23	77.19	75.89	76.76
2829	NASDAQ	CME	Wed, Mar 5, 2014	75.77	76.97	75.71	76.42
2828	NASDAQ	CME	Tue, Mar 4, 2014	75.16	76.23	75.10	76.00
2827	NASDAQ	CME	Mon, Mar 3, 2014	74.64	74.19	72.77	74.11
2826	NASDAQ	CME	Fri, Feb 28, 2014	73.19	73.97	72.91	73.82
2825	NASDAQ	CME	Thu, Feb 27, 2014	72.41	73.24	72.10	73.16
2824	NASDAQ	CME	Wed, Feb 26, 2014	73.31	73.57	71.86	72.58
2823	NASDAQ	CME	Tue, Feb 25, 2014	74.17	74.91	73.10	73.26
2822	NASDAQ	CME	Mon, Feb 24, 2014	73.68	74.94	73.70	74.32
2821	NASDAQ	CME	Fri, Feb 21, 2014	76.95	74.82	73.57	73.71
2820	NASDAQ	CME	Thu, Feb 20, 2014	74.68	75.06	73.54	73.76
2819	NASDAQ	CME	Wed, Feb 19, 2014	75.79	76.69	74.72	74.77
2818	NASDAQ	CME	Tue, Feb 18, 2014	77.14	77.41	76.13	76.22
2817	NASDAQ	CME	Fri, Feb 14, 2014	76.76	77.52	76.70	77.11
2816	NASDAQ	CME	Thu, Feb 13, 2014	76.43	77.17	76.03	76.99
2815	NASDAQ	CME	Wed, Feb 12, 2014	76.58	77.17	76.37	76.80
2814	NASDAQ	CME	Tue, Feb 11, 2014	75.64	77.05	75.50	76.55
2813	NASDAQ	CME	Mon, Feb 10, 2014	75.65	76.32	75.03	75.56
2812	NASDAQ	CME	Fri, Feb 7, 2014	76.71	78.00	75.57	75.69
2811	NASDAQ	CME	Thu, Feb 6, 2014	73.98	76.14	73.54	75.98
2810	NASDAQ	CME	Wed, Feb 5, 2014	74.05	74.16	72.40	73.56
2809	NASDAQ	CME	Tue, Feb 4, 2014	70.70	74.20	70.52	73.61
2808	NASDAQ	CME	Mon, Feb 3, 2014	74.48	75.21	72.98	73.18
2807	NASDAQ	CME	Fri, Jan 31, 2014	73.50	75.35	73.23	74.76
2806	NASDAQ	CME	Thu, Jan 30, 2014	73.13	74.80	72.63	74.32
2805	NASDAQ	CME	Wed, Jan 29, 2014	72.71	73.42	72.11	72.34
2804	NASDAQ	CME	Tue, Jan 28, 2014	73.18	73.41	72.78	73.20
2803	NASDAQ	CME	Mon, Jan 27, 2014	74.43	75.05	72.89	72.93
2802	NASDAQ	CME	Fri, Jan 24, 2014	75.01	75.31	74.20	74.42
2801	NASDAQ	CME	Thu, Jan 23, 2014	75.37	75.72	75.19	75.51
2800	NASDAQ	CME	Wed, Jan 22, 2014	75.75	76.38	75.68	75.85
2799	NASDAQ	CME	Tue, Jan 21, 2014	75.75	76.10	75.57	75.73
2798	NASDAQ	CME	Fri, Jan 17, 2014	75.26	75.82	75.05	75.49
2797	NASDAQ	CME	Thu, Jan 16, 2014	76.69	75.90	75.12	75.50
2796	NASDAQ	CME	Wed, Jan 15, 2014	75.38	76.70	75.22	75.76
2795	NASDAQ	CME	Tue, Jan 14, 2014	74.57	75.45	74.19	75.29
2794	NASDAQ	CME	Mon, Jan 13, 2014	76.39	76.41	73.85	74.02
2793	NASDAQ	CME	Fri, Jan 10, 2014	77.20	77.48	75.90	76.49
2792	NASDAQ	CME	Thu, Jan 9, 2014	77.34	77.80	76.92	77.10
2791	NASDAQ	CME	Wed, Jan 8, 2014	76.92	78.04	76.59	77.06
2790	NASDAQ	CME	Tue, Jan 7, 2014	78.55	79.08	77.29	77.82
2789	NASDAQ	CME	Mon, Jan 6, 2014	79.00	79.98	78.39	78.40
2788	NASDAQ	CME	Fri, Jan 3, 2014	78.12	79.55	77.81	79.20
2787	NASDAQ	CME	Thu, Jan 2, 2014	77.93	78.75	77.32	77.96
2786	NASDAQ	CME	Tue, Dec 31, 2013	78.93	79.46	78.13	78.46
2785	NASDAQ	CME	Mon, Dec 30, 2013	79.11	79.18	77.59	78.44
2784	NASDAQ	CME	Fri, Dec 27, 2013	80.21	80.21	78.83	78.91
2783	NASDAQ	CME	Thu, Dec 26, 2013	80.06	80.78	79.55	79.88
2782	NASDAQ	CME	Tue, Dec 24, 2013	80.38	80.46	78.68	80.03
2781	NASDAQ	CME	Mon, Dec 23, 2013	84.36	84.43	82.33	83.12
2780	NASDAQ	CME	Fri, Dec 20, 2013	83.60	84.41	83.30	83.79
2779	NASDAQ	CME	Thu, Dec 19, 2013	84.16	84.70	83.59	83.68
2778	NASDAQ	CME	Wed, Dec 18, 2013	83.20	84.71	82.42	84.64
2777	NASDAQ	CME	Tue, Dec 17, 2013	82.21	83.06	82.10	82.89
2776	NASDAQ	CME	Mon, Dec 16, 2013	82.00	82.96	81.85	82.36
2775	NASDAQ	CME	Fri, Dec 13, 2013	80.14	81.86	80.11	81.51
2774	NASDAQ	CME	Thu, Dec 12, 2013	79.05	80.13	78.51	80.11
2773	NASDAQ	CME	Wed, Dec 11, 2013	79.69	80.24	78.79	78.93
2772	NASDAQ	CME	Tue, Dec 10, 2013	80.66	80.95	78.96	79.74
2771	NASDAQ	CME	Mon, Dec 9, 2013	79.97	81.83	79.96	81.03
2770	NASDAQ	CME	Fri, Dec 6, 2013	79.44	80.06	78.48	79.97
2769	NASDAQ	CME	Thu, Dec 5, 2013	79.80	80.34	77.93	79.11
2768	NASDAQ	CME	Wed, Dec 4, 2013	80.59	81.18	79.32	80.06
2767	NASDAQ	CME	Tue, Dec 3, 2013	81.18	81.58	80.40	80.97
2766	NASDAQ	CME	Mon, Dec 2, 2013	82.02	82.31	81.33	81.39
2765	NASDAQ	CME	Fri, Nov 29, 2013	82.08	82.45	81.76	81.95
2764	NASDAQ	CME	Wed, Nov 27, 2013	82.44	82.53	81.75	82.31
2763	NASDAQ	CME	Tue, Nov 26, 2013	82.17	82.86	81.57	81.95
2762	NASDAQ	CME	Mon, Nov 25, 2013	83.99	84.00	82.14	82.29
2761	NASDAQ	CME	Fri, Nov 22, 2013	83.34	84.35	83.34	83.85
2760	NASDAQ	CME	Thu, Nov 21, 2013	81.53	83.82	81.48	83.58
2759	NASDAQ	CME	Wed, Nov 20, 2013	81.26	82.50	80.92	81.42
2758	NASDAQ	CME	Tue, Nov 19, 2013	79.93	81.26	79.31	81.14
2757	NASDAQ	CME	Mon, Nov 18, 2013	79.59	80.78	79.15	79.77
2756	NASDAQ	CME	Fri, Nov 15, 2013	78.71	79.69	78.71	79.56
2755	NASDAQ	CME	Thu, Nov 14, 2013	78.69	79.05	77.80	78.84
2754	NASDAQ	CME	Wed, Nov 13, 2013	78.46	78.68	77.58	78.63
2753	NASDAQ	CME	Tue, Nov 12, 2013	77.90	78.70	77.62	78.57
2752	NASDAQ	CME	Mon, Nov 11, 2013	77.28	78.85	77.25	77.94
2751	NASDAQ	CME	Fri, Nov 8, 2013	74.83	78.03	74.65	77.81
2750	NASDAQ	CME	Thu, Nov 7, 2013	74.75	75.85	74.61	74.66
2749	NASDAQ	CME	Wed, Nov 6, 2013	73.66	74.80	73.55	74.73
2748	NASDAQ	CME	Tue, Nov 5, 2013	73.91	75.03	73.66	73.66
2747	NASDAQ	CME	Mon, Nov 4, 2013	73.93	74.33	72.17	73.82
2746	NASDAQ	CME	Fri, Nov 1, 2013	74.20	75.19	74.20	74.70
2745	NASDAQ	CME	Thu, Oct 31, 2013	75.06	75.18	74.17	74.21
2744	NASDAQ	CME	Wed, Oct 30, 2013	75.00	75.49	74.48	74.95
2743	NASDAQ	CME	Tue, Oct 29, 2013	75.27	75.58	74.82	75.01
2742	NASDAQ	CME	Mon, Oct 28, 2013	76.46	76.50	75.10	75.17
2741	NASDAQ	CME	Fri, Oct 25, 2013	76.86	77.03	76.11	76.50
2740	NASDAQ	CME	Thu, Oct 24, 2013	77.48	77.92	76.60	76.97
2739	NASDAQ	CME	Wed, Oct 23, 2013	77.38	77.92	76.86	77.22
2738	NASDAQ	CME	Tue, Oct 22, 2013	76.87	78.02	76.36	77.73
2737	NASDAQ	CME	Mon, Oct 21, 2013	76.70	77.26	76.17	76.64
2736	NASDAQ	CME	Fri, Oct 18, 2013	77.02	77.02	75.55	76.83
2735	NASDAQ	CME	Thu, Oct 17, 2013	76.01	76.99	75.80	76.76
2734	NASDAQ	CME	Wed, Oct 16, 2013	75.50	77.24	75.17	76.49
2733	NASDAQ	CME	Tue, Oct 15, 2013	74.97	76.05	74.89	75.17
2732	NASDAQ	CME	Mon, Oct 14, 2013	74.63	75.51	73.98	75.35
2731	NASDAQ	CME	Fri, Oct 11, 2013	74.11	75.87	74.11	74.75
2730	NASDAQ	CME	Thu, Oct 10, 2013	72.70	74.51	72.29	74.50
2729	NASDAQ	CME	Wed, Oct 9, 2013	72.57	72.78	71.58	72.04
2728	NASDAQ	CME	Tue, Oct 8, 2013	74.42	74.56	72.35	72.44
2727	NASDAQ	CME	Mon, Oct 7, 2013	74.73	75.43	74.17	74.39
2726	NASDAQ	CME	Fri, Oct 4, 2013	74.25	75.43	73.83	75.00
2725	NASDAQ	CME	Thu, Oct 3, 2013	73.60	74.25	73.03	73.93
2724	NASDAQ	CME	Wed, Oct 2, 2013	74.06	74.30	72.71	73.97
2723	NASDAQ	CME	Tue, Oct 1, 2013	73.80	74.83	73.54	74.80
2722	NASDAQ	CME	Mon, Sep 30, 2013	74.22	74.38	73.49	73.88
2721	NASDAQ	CME	Fri, Sep 27, 2013	74.79	75.06	74.05	74.83
2720	NASDAQ	CME	Thu, Sep 26, 2013	74.73	75.50	74.50	75.31
2719	NASDAQ	CME	Wed, Sep 25, 2013	73.92	74.85	73.51	74.56
2718	NASDAQ	CME	Tue, Sep 24, 2013	73.53	73.83	72.85	73.03
2717	NASDAQ	CME	Mon, Sep 23, 2013	74.32	74.54	73.32	73.61
2716	NASDAQ	CME	Fri, Sep 20, 2013	73.93	75.34	73.79	74.55
2715	NASDAQ	CME	Thu, Sep 19, 2013	70.84	74.17	70.73	73.86
2714	NASDAQ	CME	Wed, Sep 18, 2013	71.72	72.58	70.28	70.88
2713	NASDAQ	CME	Tue, Sep 17, 2013	71.73	72.01	71.51	71.95
2712	NASDAQ	CME	Mon, Sep 16, 2013	72.47	72.88	71.47	71.73
2711	NASDAQ	CME	Fri, Sep 13, 2013	72.76	73.12	72.11	72.35
2710	NASDAQ	CME	Thu, Sep 12, 2013	72.57	73.50	72.25	72.72
2709	NASDAQ	CME	Wed, Sep 11, 2013	73.18	73.66	72.60	72.69
2708	NASDAQ	CME	Tue, Sep 10, 2013	72.83	73.74	72.73	73.23
2707	NASDAQ	CME	Mon, Sep 9, 2013	72.57	72.87	72.26	72.53
2706	NASDAQ	CME	Fri, Sep 6, 2013	73.17	73.18	72.00	72.43
2705	NASDAQ	CME	Thu, Sep 5, 2013	73.82	73.89	73.04	73.37
2704	NASDAQ	CME	Wed, Sep 4, 2013	72.61	73.85	72.11	73.65
2703	NASDAQ	CME	Tue, Sep 3, 2013	71.94	72.72	71.66	72.33
2702	NASDAQ	CME	Fri, Aug 30, 2013	70.43	71.29	70.31	71.11
2701	NASDAQ	CME	Thu, Aug 29, 2013	70.33	71.21	70.31	70.47
2700	NASDAQ	CME	Wed, Aug 28, 2013	70.61	71.41	70.61	70.77
2699	NASDAQ	CME	Tue, Aug 27, 2013	71.60	71.62	70.31	70.50
2698	NASDAQ	CME	Mon, Aug 26, 2013	72.53	73.05	71.92	71.94
2697	NASDAQ	CME	Fri, Aug 23, 2013	72.87	73.14	71.77	72.58
2696	NASDAQ	CME	Thu, Aug 22, 2013	72.42	72.80	72.19	72.66
2695	NASDAQ	CME	Wed, Aug 21, 2013	72.48	72.80	71.93	72.29
2694	NASDAQ	CME	Tue, Aug 20, 2013	72.35	72.68	71.80	72.39
2693	NASDAQ	CME	Mon, Aug 19, 2013	72.83	73.33	72.26	72.30
2692	NASDAQ	CME	Fri, Aug 16, 2013	74.64	74.89	73.20	73.35
2691	NASDAQ	CME	Thu, Aug 15, 2013	73.61	75.37	73.32	74.83
2690	NASDAQ	CME	Wed, Aug 14, 2013	74.35	74.58	73.23	73.95
2689	NASDAQ	CME	Tue, Aug 13, 2013	71.50	74.72	71.34	74.44
2688	NASDAQ	CME	Mon, Aug 12, 2013	71.80	71.92	71.15	71.55
2687	NASDAQ	CME	Fri, Aug 9, 2013	72.22	72.75	72.02	72.16
2686	NASDAQ	CME	Thu, Aug 8, 2013	71.93	72.60	71.69	72.22
2685	NASDAQ	CME	Wed, Aug 7, 2013	72.30	72.30	70.85	71.88
2684	NASDAQ	CME	Tue, Aug 6, 2013	72.08	72.52	71.45	72.39
2683	NASDAQ	CME	Mon, Aug 5, 2013	71.98	72.53	71.44	72.06
2682	NASDAQ	CME	Fri, Aug 2, 2013	72.00	72.37	71.41	72.30
2681	NASDAQ	CME	Thu, Aug 1, 2013	74.84	74.84	71.02	72.17
2680	NASDAQ	CME	Wed, Jul 31, 2013	75.00	75.41	73.63	74.06
2679	NASDAQ	CME	Tue, Jul 30, 2013	74.65	74.75	74.06	74.14
2678	NASDAQ	CME	Mon, Jul 29, 2013	74.00	75.14	73.86	74.35
2677	NASDAQ	CME	Fri, Jul 26, 2013	73.14	73.85	73.07	73.80
2676	NASDAQ	CME	Thu, Jul 25, 2013	73.78	74.12	73.18	73.84
2675	NASDAQ	CME	Wed, Jul 24, 2013	73.78	75.09	73.45	73.63
2674	NASDAQ	CME	Tue, Jul 23, 2013	73.95	74.72	73.63	73.68
2673	NASDAQ	CME	Mon, Jul 22, 2013	75.30	75.30	73.09	73.72
2672	NASDAQ	CME	Fri, Jul 19, 2013	76.55	76.55	73.78	74.75
2671	NASDAQ	CME	Thu, Jul 18, 2013	76.27	76.86	75.72	76.40
2670	NASDAQ	CME	Wed, Jul 17, 2013	76.37	76.89	75.72	76.03
2669	NASDAQ	CME	Tue, Jul 16, 2013	77.24	77.38	75.94	76.29
2668	NASDAQ	CME	Mon, Jul 15, 2013	77.24	77.40	76.31	77.12
2667	NASDAQ	CME	Fri, Jul 12, 2013	77.04	77.45	76.05	77.34
2666	NASDAQ	CME	Thu, Jul 11, 2013	77.48	77.48	76.12	76.75
2665	NASDAQ	CME	Wed, Jul 10, 2013	76.29	76.75	75.93	76.45
2664	NASDAQ	CME	Tue, Jul 9, 2013	77.70	77.92	76.49	76.70
2663	NASDAQ	CME	Mon, Jul 8, 2013	78.12	78.12	77.12	77.29
2662	NASDAQ	CME	Fri, Jul 5, 2013	76.25	77.63	76.14	77.61
2661	NASDAQ	CME	Wed, Jul 3, 2013	74.73	76.18	74.60	75.71
2660	NASDAQ	CME	Tue, Jul 2, 2013	75.43	76.35	74.95	75.20
2659	NASDAQ	CME	Mon, Jul 1, 2013	76.01	77.15	75.86	76.51
2658	NASDAQ	CME	Fri, Jun 28, 2013	76.66	76.77	75.91	75.95
2657	NASDAQ	CME	Thu, Jun 27, 2013	76.60	77.05	76.18	76.52
2656	NASDAQ	CME	Wed, Jun 26, 2013	76.55	77.37	75.25	76.31
2655	NASDAQ	CME	Tue, Jun 25, 2013	77.50	77.88	75.90	76.38
2654	NASDAQ	CME	Mon, Jun 24, 2013	77.15	77.15	75.76	76.06
2653	NASDAQ	CME	Fri, Jun 21, 2013	77.69	77.76	75.15	76.79
2652	NASDAQ	CME	Thu, Jun 20, 2013	75.20	79.45	75.14	77.09
2651	NASDAQ	CME	Wed, Jun 19, 2013	77.25	77.28	75.54	75.96
2650	NASDAQ	CME	Tue, Jun 18, 2013	76.50	77.71	76.05	77.28
2649	NASDAQ	CME	Mon, Jun 17, 2013	74.77	76.68	74.46	76.39
2648	NASDAQ	CME	Fri, Jun 14, 2013	74.38	74.77	73.97	74.29
2647	NASDAQ	CME	Thu, Jun 13, 2013	72.37	74.31	72.05	74.14
2646	NASDAQ	CME	Wed, Jun 12, 2013	72.65	72.97	72.07	72.28
2645	NASDAQ	CME	Tue, Jun 11, 2013	72.50	72.90	71.52	72.39
2644	NASDAQ	CME	Mon, Jun 10, 2013	72.39	73.97	72.07	73.01
2643	NASDAQ	CME	Fri, Jun 7, 2013	69.36	72.13	69.36	72.00
2642	NASDAQ	CME	Thu, Jun 6, 2013	68.64	69.37	68.15	68.92
2641	NASDAQ	CME	Wed, Jun 5, 2013	69.08	69.41	68.35	69.27
2640	NASDAQ	CME	Tue, Jun 4, 2013	69.81	69.86	68.39	69.17
2639	NASDAQ	CME	Mon, Jun 3, 2013	67.97	68.78	66.58	68.77
2638	NASDAQ	CME	Fri, May 31, 2013	70.38	70.40	67.50	67.93
2637	NASDAQ	CME	Thu, May 30, 2013	67.47	70.06	67.47	69.78
2636	NASDAQ	CME	Wed, May 29, 2013	65.00	67.98	64.74	67.62
2635	NASDAQ	CME	Tue, May 28, 2013	65.19	66.09	65.02	65.49
2634	NASDAQ	CME	Fri, May 24, 2013	63.99	64.62	63.10	64.54
2633	NASDAQ	CME	Thu, May 23, 2013	62.77	64.37	62.44	64.13
2632	NASDAQ	CME	Wed, May 22, 2013	64.19	64.58	62.81	63.07
2631	NASDAQ	CME	Tue, May 21, 2013	64.95	65.20	64.25	64.32
2630	NASDAQ	CME	Mon, May 20, 2013	64.78	65.74	64.75	65.26
2629	NASDAQ	CME	Fri, May 17, 2013	64.22	65.33	64.12	65.17
2628	NASDAQ	CME	Thu, May 16, 2013	63.73	64.67	63.59	64.23
2627	NASDAQ	CME	Wed, May 15, 2013	63.67	64.44	63.08	64.04
2626	NASDAQ	CME	Tue, May 14, 2013	62.78	63.74	62.18	63.71
2625	NASDAQ	CME	Mon, May 13, 2013	62.52	63.33	62.28	62.87
2624	NASDAQ	CME	Fri, May 10, 2013	60.77	62.66	60.46	62.52
2623	NASDAQ	CME	Thu, May 9, 2013	60.53	61.20	60.50	60.76
2622	NASDAQ	CME	Wed, May 8, 2013	60.14	60.95	59.68	60.70
2621	NASDAQ	CME	Tue, May 7, 2013	61.04	61.24	60.42	60.48
2620	NASDAQ	CME	Mon, May 6, 2013	60.60	61.21	60.56	60.96
2619	NASDAQ	CME	Fri, May 3, 2013	60.67	61.26	60.32	60.64
2618	NASDAQ	CME	Thu, May 2, 2013	60.07	60.45	58.62	60.40
2617	NASDAQ	CME	Wed, May 1, 2013	60.84	60.98	60.08	60.13
2616	NASDAQ	CME	Tue, Apr 30, 2013	60.80	61.10	60.56	60.86
2615	NASDAQ	CME	Mon, Apr 29, 2013	61.01	61.25	60.67	60.84
2614	NASDAQ	CME	Fri, Apr 26, 2013	60.94	61.25	60.76	60.77
2613	NASDAQ	CME	Thu, Apr 25, 2013	60.30	61.22	60.26	61.03
2612	NASDAQ	CME	Wed, Apr 24, 2013	60.02	60.51	59.79	60.17
2611	NASDAQ	CME	Tue, Apr 23, 2013	60.51	60.58	59.54	59.86
2610	NASDAQ	CME	Mon, Apr 22, 2013	59.09	60.55	58.93	60.28
2609	NASDAQ	CME	Fri, Apr 19, 2013	58.93	59.15	58.51	59.01
2608	NASDAQ	CME	Thu, Apr 18, 2013	58.95	59.35	58.36	58.53
2607	NASDAQ	CME	Wed, Apr 17, 2013	59.00	59.29	58.64	58.73
2606	NASDAQ	CME	Tue, Apr 16, 2013	59.23	59.65	58.93	59.45
2605	NASDAQ	CME	Mon, Apr 15, 2013	60.32	60.75	58.81	58.84
2604	NASDAQ	CME	Fri, Apr 12, 2013	60.68	60.99	60.28	60.48
2603	NASDAQ	CME	Thu, Apr 11, 2013	60.29	60.99	60.11	60.79
2602	NASDAQ	CME	Wed, Apr 10, 2013	59.91	60.33	59.91	60.22
2601	NASDAQ	CME	Tue, Apr 9, 2013	60.27	60.41	59.76	59.96
2600	NASDAQ	CME	Mon, Apr 8, 2013	59.29	60.25	59.15	60.25
2599	NASDAQ	CME	Fri, Apr 5, 2013	59.37	60.62	58.51	59.44
2598	NASDAQ	CME	Thu, Apr 4, 2013	60.26	60.40	59.85	60.01
2597	NASDAQ	CME	Wed, Apr 3, 2013	60.42	60.56	59.97	60.04
2596	NASDAQ	CME	Tue, Apr 2, 2013	60.00	61.10	59.91	60.60
2595	NASDAQ	CME	Mon, Apr 1, 2013	61.99	61.99	60.66	60.93
2594	NASDAQ	CME	Thu, Mar 28, 2013	61.46	61.58	60.78	61.41
2593	NASDAQ	CME	Wed, Mar 27, 2013	61.03	61.39	60.67	61.36
2592	NASDAQ	CME	Tue, Mar 26, 2013	61.37	61.72	61.17	61.56
2591	NASDAQ	CME	Mon, Mar 25, 2013	61.92	61.99	61.00	61.29
2590	NASDAQ	CME	Fri, Mar 22, 2013	61.15	61.63	60.59	61.62
2589	NASDAQ	CME	Thu, Mar 21, 2013	61.84	62.10	60.90	60.93
2588	NASDAQ	CME	Wed, Mar 20, 2013	61.60	62.20	61.06	62.03
2587	NASDAQ	CME	Tue, Mar 19, 2013	62.66	62.66	61.04	61.14
2586	NASDAQ	CME	Mon, Mar 18, 2013	62.64	62.93	62.41	62.58
2585	NASDAQ	CME	Fri, Mar 15, 2013	63.63	63.63	62.80	63.14
2584	NASDAQ	CME	Thu, Mar 14, 2013	62.53	63.33	62.50	63.08
2583	NASDAQ	CME	Wed, Mar 13, 2013	62.61	62.84	62.49	62.52
2582	NASDAQ	CME	Tue, Mar 12, 2013	62.69	62.92	62.12	62.50
2581	NASDAQ	CME	Mon, Mar 11, 2013	62.17	62.76	62.17	62.59
2580	NASDAQ	CME	Fri, Mar 8, 2013	62.12	62.81	61.79	62.34
2579	NASDAQ	CME	Thu, Mar 7, 2013	62.32	62.37	61.26	61.73
2578	NASDAQ	CME	Wed, Mar 6, 2013	61.32	62.33	61.29	62.01
2577	NASDAQ	CME	Tue, Mar 5, 2013	61.07	61.85	60.91	61.63
2576	NASDAQ	CME	Mon, Mar 4, 2013	59.98	61.03	59.62	60.88
2575	NASDAQ	CME	Fri, Mar 1, 2013	59.82	59.99	59.11	59.92
2574	NASDAQ	CME	Thu, Feb 28, 2013	59.92	60.10	59.30	59.67
2573	NASDAQ	CME	Wed, Feb 27, 2013	58.76	60.06	58.55	60.02
2572	NASDAQ	CME	Tue, Feb 26, 2013	57.72	58.99	57.55	58.98
2571	NASDAQ	CME	Mon, Feb 25, 2013	58.56	59.25	57.49	57.78
2570	NASDAQ	CME	Fri, Feb 22, 2013	57.72	58.46	57.52	58.31
2569	NASDAQ	CME	Thu, Feb 21, 2013	57.96	58.12	57.51	57.62
2568	NASDAQ	CME	Wed, Feb 20, 2013	59.10	59.12	57.86	58.02
2567	NASDAQ	CME	Tue, Feb 19, 2013	58.72	59.19	58.58	58.95
2566	NASDAQ	CME	Fri, Feb 15, 2013	58.32	58.80	57.98	58.52
2565	NASDAQ	CME	Thu, Feb 14, 2013	57.21	58.46	57.06	58.44
2564	NASDAQ	CME	Wed, Feb 13, 2013	57.11	57.27	56.60	57.26
2563	NASDAQ	CME	Tue, Feb 12, 2013	56.83	57.37	56.69	57.20
2562	NASDAQ	CME	Mon, Feb 11, 2013	57.36	57.73	56.61	56.93
2561	NASDAQ	CME	Fri, Feb 8, 2013	57.07	57.36	56.63	57.27
2560	NASDAQ	CME	Thu, Feb 7, 2013	56.87	57.14	56.41	56.90
2559	NASDAQ	CME	Wed, Feb 6, 2013	56.94	57.81	56.39	56.73
2558	NASDAQ	CME	Tue, Feb 5, 2013	58.43	59.26	58.20	59.18
2557	NASDAQ	CME	Mon, Feb 4, 2013	58.88	58.91	58.14	58.28
2556	NASDAQ	CME	Fri, Feb 1, 2013	58.16	59.21	57.54	59.04
2555	NASDAQ	CME	Thu, Jan 31, 2013	58.06	58.26	57.61	57.84
2554	NASDAQ	CME	Wed, Jan 30, 2013	58.06	58.34	57.92	58.12
2553	NASDAQ	CME	Tue, Jan 29, 2013	57.70	58.10	57.38	57.92
2552	NASDAQ	CME	Mon, Jan 28, 2013	57.75	58.08	57.32	57.66
2551	NASDAQ	CME	Fri, Jan 25, 2013	57.35	57.71	57.02	57.70
2550	NASDAQ	CME	Thu, Jan 24, 2013	56.97	57.50	56.72	57.28
2549	NASDAQ	CME	Wed, Jan 23, 2013	56.45	57.04	56.38	56.85
2548	NASDAQ	CME	Tue, Jan 22, 2013	55.59	56.61	55.37	56.61
2547	NASDAQ	CME	Fri, Jan 18, 2013	55.49	55.76	55.22	55.50
2546	NASDAQ	CME	Thu, Jan 17, 2013	54.83	55.63	54.76	55.48
2545	NASDAQ	CME	Wed, Jan 16, 2013	54.61	54.96	54.26	54.79
2544	NASDAQ	CME	Tue, Jan 15, 2013	54.15	54.83	54.15	54.74
2543	NASDAQ	CME	Mon, Jan 14, 2013	54.07	54.75	54.05	54.33
2542	NASDAQ	CME	Fri, Jan 11, 2013	53.35	54.14	53.35	54.02
2541	NASDAQ	CME	Thu, Jan 10, 2013	52.92	53.50	52.69	53.32
2540	NASDAQ	CME	Wed, Jan 9, 2013	53.09	53.40	52.67	52.86
2539	NASDAQ	CME	Tue, Jan 8, 2013	53.50	53.50	52.50	52.90
2538	NASDAQ	CME	Mon, Jan 7, 2013	53.59	53.96	53.10	53.49
2537	NASDAQ	CME	Fri, Jan 4, 2013	51.68	54.17	51.36	53.77
2536	NASDAQ	CME	Thu, Jan 3, 2013	51.39	51.67	51.04	51.56
2535	NASDAQ	CME	Wed, Jan 2, 2013	51.30	51.73	51.00	51.34
2534	NASDAQ	CME	Mon, Dec 31, 2012	50.28	50.73	50.04	50.67
2533	NASDAQ	CME	Fri, Dec 28, 2012	50.02	50.67	50.02	50.12
2532	NASDAQ	CME	Thu, Dec 27, 2012	50.49	50.72	49.79	50.35
2531	NASDAQ	CME	Wed, Dec 26, 2012	50.95	51.40	50.62	50.75
2530	NASDAQ	CME	Mon, Dec 24, 2012	50.60	50.90	50.48	50.83
2529	NASDAQ	CME	Fri, Dec 21, 2012	51.24	51.24	50.31	50.74
2528	NASDAQ	CME	Thu, Dec 20, 2012	53.33	53.45	50.87	51.40
2527	NASDAQ	CME	Wed, Dec 19, 2012	52.69	52.94	52.36	52.63
2526	NASDAQ	CME	Tue, Dec 18, 2012	51.58	52.66	51.50	52.41
2525	NASDAQ	CME	Mon, Dec 17, 2012	51.45	51.70	51.05	51.61
2524	NASDAQ	CME	Fri, Dec 14, 2012	50.81	51.38	50.46	51.23
2523	NASDAQ	CME	Thu, Dec 13, 2012	51.70	52.10	50.81	51.21
2522	NASDAQ	CME	Wed, Dec 12, 2012	53.18	53.58	52.75	52.80
2521	NASDAQ	CME	Tue, Dec 11, 2012	54.25	54.37	52.48	52.93
2520	NASDAQ	CME	Mon, Dec 10, 2012	53.83	54.56	53.65	54.06
2519	NASDAQ	CME	Fri, Dec 7, 2012	55.06	55.23	54.55	54.96
2518	NASDAQ	CME	Thu, Dec 6, 2012	54.02	55.30	53.99	55.03
2517	NASDAQ	CME	Wed, Dec 5, 2012	54.63	55.11	54.00	54.72
2516	NASDAQ	CME	Tue, Dec 4, 2012	55.46	55.67	54.10	54.65
2515	NASDAQ	CME	Mon, Dec 3, 2012	55.56	55.82	55.30	55.57
2514	NASDAQ	CME	Fri, Nov 30, 2012	55.15	55.69	54.88	55.27
2513	NASDAQ	CME	Thu, Nov 29, 2012	55.29	55.39	54.77	55.15
2512	NASDAQ	CME	Wed, Nov 28, 2012	54.03	55.08	53.76	54.90
2511	NASDAQ	CME	Tue, Nov 27, 2012	55.19	55.35	54.20	54.29
2510	NASDAQ	CME	Mon, Nov 26, 2012	54.53	55.32	54.53	55.27
2509	NASDAQ	CME	Fri, Nov 23, 2012	54.50	54.95	54.19	54.64
2508	NASDAQ	CME	Wed, Nov 21, 2012	54.71	54.75	54.08	54.43
2507	NASDAQ	CME	Tue, Nov 20, 2012	54.42	54.89	54.27	54.60
2506	NASDAQ	CME	Mon, Nov 19, 2012	54.50	54.94	54.20	54.45
2505	NASDAQ	CME	Fri, Nov 16, 2012	54.03	54.44	53.73	54.24
2504	NASDAQ	CME	Thu, Nov 15, 2012	53.78	54.55	53.73	54.08
2503	NASDAQ	CME	Wed, Nov 14, 2012	53.95	54.12	53.43	53.56
2502	NASDAQ	CME	Tue, Nov 13, 2012	54.02	54.89	53.94	53.96
2501	NASDAQ	CME	Mon, Nov 12, 2012	54.34	54.56	53.87	54.34
2500	NASDAQ	CME	Fri, Nov 9, 2012	54.91	55.20	54.25	54.31
2499	NASDAQ	CME	Thu, Nov 8, 2012	55.69	56.17	54.71	54.73
2498	NASDAQ	CME	Wed, Nov 7, 2012	55.94	56.12	55.23	55.57
2497	NASDAQ	CME	Tue, Nov 6, 2012	56.40	56.82	56.07	56.37
2496	NASDAQ	CME	Mon, Nov 5, 2012	55.33	56.37	55.24	56.14
2495	NASDAQ	CME	Fri, Nov 2, 2012	57.48	57.48	55.60	55.71
2494	NASDAQ	CME	Thu, Nov 1, 2012	56.18	56.66	55.58	56.47
2493	NASDAQ	CME	Wed, Oct 31, 2012	55.36	55.96	55.03	55.93
2492	NASDAQ	CME	Fri, Oct 26, 2012	55.41	55.84	54.68	55.42
2491	NASDAQ	CME	Thu, Oct 25, 2012	56.30	56.67	54.16	55.00
2490	NASDAQ	CME	Wed, Oct 24, 2012	56.69	56.95	55.90	56.55
2489	NASDAQ	CME	Tue, Oct 23, 2012	56.18	56.79	55.68	56.48
2488	NASDAQ	CME	Mon, Oct 22, 2012	56.21	56.67	55.82	56.64
2487	NASDAQ	CME	Fri, Oct 19, 2012	57.60	57.63	55.92	56.50
2486	NASDAQ	CME	Thu, Oct 18, 2012	57.65	57.80	57.28	57.66
2485	NASDAQ	CME	Wed, Oct 17, 2012	57.72	58.00	57.00	57.89
2484	NASDAQ	CME	Tue, Oct 16, 2012	56.82	57.69	56.69	57.49
2483	NASDAQ	CME	Mon, Oct 15, 2012	56.63	56.90	56.15	56.86
2482	NASDAQ	CME	Fri, Oct 12, 2012	56.50	56.80	56.11	56.37
2481	NASDAQ	CME	Thu, Oct 11, 2012	57.03	57.22	56.48	56.58
2480	NASDAQ	CME	Wed, Oct 10, 2012	56.86	57.08	56.29	56.92
2479	NASDAQ	CME	Tue, Oct 9, 2012	57.56	57.69	56.78	56.97
2478	NASDAQ	CME	Mon, Oct 8, 2012	56.75	57.99	56.70	57.51
2477	NASDAQ	CME	Fri, Oct 5, 2012	57.82	57.95	57.25	57.52
2476	NASDAQ	CME	Thu, Oct 4, 2012	57.27	57.78	56.92	57.53
2475	NASDAQ	CME	Wed, Oct 3, 2012	57.28	57.74	56.39	57.07
2474	NASDAQ	CME	Tue, Oct 2, 2012	57.42	57.75	56.91	57.11
2473	NASDAQ	CME	Mon, Oct 1, 2012	57.88	57.99	56.54	57.10
2472	NASDAQ	CME	Fri, Sep 28, 2012	57.31	57.51	56.62	57.29
2471	NASDAQ	CME	Thu, Sep 27, 2012	57.10	57.62	56.82	57.40
2470	NASDAQ	CME	Wed, Sep 26, 2012	57.18	57.32	56.48	57.28
2469	NASDAQ	CME	Tue, Sep 25, 2012	57.43	58.20	56.92	57.12
2468	NASDAQ	CME	Mon, Sep 24, 2012	57.91	58.10	57.35	57.88
2467	NASDAQ	CME	Fri, Sep 21, 2012	58.38	58.50	57.73	58.00
2466	NASDAQ	CME	Thu, Sep 20, 2012	57.43	58.08	57.31	58.04
2465	NASDAQ	CME	Wed, Sep 19, 2012	58.64	58.78	57.61	57.72
2464	NASDAQ	CME	Tue, Sep 18, 2012	58.76	58.87	58.14	58.40
2463	NASDAQ	CME	Mon, Sep 17, 2012	58.73	59.24	58.57	58.72
2462	NASDAQ	CME	Fri, Sep 14, 2012	58.56	60.00	58.01	58.89
2461	NASDAQ	CME	Thu, Sep 13, 2012	58.65	59.52	58.36	59.35
2460	NASDAQ	CME	Wed, Sep 12, 2012	58.61	59.10	58.50	58.93
2459	NASDAQ	CME	Tue, Sep 11, 2012	58.40	58.60	58.12	58.58
2458	NASDAQ	CME	Mon, Sep 10, 2012	58.41	58.75	58.20	58.61
2457	NASDAQ	CME	Fri, Sep 7, 2012	56.49	58.58	55.98	58.40
2456	NASDAQ	CME	Thu, Sep 6, 2012	55.28	56.47	54.66	56.39
2455	NASDAQ	CME	Wed, Sep 5, 2012	54.98	55.36	54.10	55.31
2454	NASDAQ	CME	Tue, Sep 4, 2012	54.90	55.34	54.61	55.31
2453	NASDAQ	CME	Fri, Aug 31, 2012	54.64	54.93	54.51	54.90
2452	NASDAQ	CME	Thu, Aug 30, 2012	54.10	54.60	54.00	54.51
2451	NASDAQ	CME	Wed, Aug 29, 2012	54.03	54.51	54.02	54.42
2450	NASDAQ	CME	Tue, Aug 28, 2012	53.50	54.30	53.48	54.02
2449	NASDAQ	CME	Mon, Aug 27, 2012	53.69	53.88	53.33	53.70
2448	NASDAQ	CME	Fri, Aug 24, 2012	53.14	53.75	52.88	53.67
2447	NASDAQ	CME	Thu, Aug 23, 2012	53.59	53.65	53.27	53.33
2446	NASDAQ	CME	Wed, Aug 22, 2012	53.26	53.67	52.73	53.55
2445	NASDAQ	CME	Tue, Aug 21, 2012	54.00	54.50	53.38	53.59
2444	NASDAQ	CME	Mon, Aug 20, 2012	54.02	54.96	53.89	53.99
2443	NASDAQ	CME	Fri, Aug 17, 2012	53.78	54.15	52.97	54.11
2442	NASDAQ	CME	Thu, Aug 16, 2012	52.52	53.66	52.52	53.48
2441	NASDAQ	CME	Wed, Aug 15, 2012	52.69	52.86	52.34	52.65
2440	NASDAQ	CME	Tue, Aug 14, 2012	53.46	53.58	52.33	52.58
2439	NASDAQ	CME	Mon, Aug 13, 2012	53.48	53.73	53.20	53.50
2438	NASDAQ	CME	Fri, Aug 10, 2012	53.41	53.66	53.00	53.59
2437	NASDAQ	CME	Thu, Aug 9, 2012	53.09	53.72	52.95	53.51
2436	NASDAQ	CME	Wed, Aug 8, 2012	53.02	53.08	52.75	52.95
2435	NASDAQ	CME	Tue, Aug 7, 2012	52.08	53.37	52.04	53.06
2434	NASDAQ	CME	Mon, Aug 6, 2012	51.30	52.12	50.95	52.00
2433	NASDAQ	CME	Fri, Aug 3, 2012	50.25	51.15	49.59	50.93
2432	NASDAQ	CME	Thu, Aug 2, 2012	50.94	51.06	49.54	49.83
2431	NASDAQ	CME	Wed, Aug 1, 2012	52.28	52.40	51.04	51.11
2430	NASDAQ	CME	Tue, Jul 31, 2012	52.13	52.50	52.04	52.11
2429	NASDAQ	CME	Mon, Jul 30, 2012	52.52	52.55	52.13	52.32
2428	NASDAQ	CME	Fri, Jul 27, 2012	52.85	52.85	52.16	52.51
2427	NASDAQ	CME	Thu, Jul 26, 2012	52.00	52.62	51.32	52.44
2426	NASDAQ	CME	Wed, Jul 25, 2012	51.62	51.64	50.66	51.26
2425	NASDAQ	CME	Tue, Jul 24, 2012	51.24	51.33	50.78	51.11
2424	NASDAQ	CME	Mon, Jul 23, 2012	50.64	51.25	50.17	51.12
2423	NASDAQ	CME	Fri, Jul 20, 2012	51.90	51.90	51.21	51.40
2422	NASDAQ	CME	Thu, Jul 19, 2012	52.76	52.99	51.60	52.11
2421	NASDAQ	CME	Wed, Jul 18, 2012	52.51	52.82	52.10	52.74
2420	NASDAQ	CME	Tue, Jul 17, 2012	52.65	52.94	51.90	52.63
2419	NASDAQ	CME	Mon, Jul 16, 2012	52.28	52.71	52.27	52.48
2418	NASDAQ	CME	Fri, Jul 13, 2012	52.47	53.13	52.38	52.63
2417	NASDAQ	CME	Thu, Jul 12, 2012	51.73	52.42	51.12	52.14
2416	NASDAQ	CME	Wed, Jul 11, 2012	51.74	52.51	51.62	51.90
2415	NASDAQ	CME	Tue, Jul 10, 2012	52.46	53.46	51.64	51.78
2414	NASDAQ	CME	Mon, Jul 9, 2012	52.70	52.87	52.23	52.41
2413	NASDAQ	CME	Fri, Jul 6, 2012	52.61	52.86	52.40	52.70
2412	NASDAQ	CME	Thu, Jul 5, 2012	53.85	54.03	52.86	53.03
2411	NASDAQ	CME	Tue, Jul 3, 2012	54.30	54.64	53.88	53.98
2410	NASDAQ	CME	Mon, Jul 2, 2012	53.80	54.28	52.67	54.25
2409	NASDAQ	CME	Fri, Jun 29, 2012	53.56	54.80	53.25	53.62
2408	NASDAQ	CME	Thu, Jun 28, 2012	52.48	53.28	51.97	52.91
2407	NASDAQ	CME	Wed, Jun 27, 2012	53.76	53.93	52.50	52.97
2406	NASDAQ	CME	Tue, Jun 26, 2012	53.40	54.25	53.40	53.84
2405	NASDAQ	CME	Mon, Jun 25, 2012	54.34	54.44	53.08	53.43
2404	NASDAQ	CME	Fri, Jun 22, 2012	54.63	55.11	54.30	54.46
2403	NASDAQ	CME	Thu, Jun 21, 2012	55.51	56.00	54.31	54.31
2402	NASDAQ	CME	Wed, Jun 20, 2012	56.10	56.13	55.12	55.44
2401	NASDAQ	CME	Tue, Jun 19, 2012	56.67	56.89	55.76	55.98
2400	NASDAQ	CME	Mon, Jun 18, 2012	55.27	56.88	54.90	56.44
2399	NASDAQ	CME	Fri, Jun 15, 2012	54.90	55.69	54.35	55.58
2398	NASDAQ	CME	Thu, Jun 14, 2012	54.53	54.83	54.15	54.58
2397	NASDAQ	CME	Wed, Jun 13, 2012	54.88	55.30	54.28	54.34
2396	NASDAQ	CME	Tue, Jun 12, 2012	54.89	55.19	54.29	55.05
2395	NASDAQ	CME	Mon, Jun 11, 2012	54.93	55.53	54.57	54.65
2394	NASDAQ	CME	Fri, Jun 8, 2012	53.16	54.35	52.78	54.31
2393	NASDAQ	CME	Thu, Jun 7, 2012	54.54	54.67	53.18	53.34
2392	NASDAQ	CME	Wed, Jun 6, 2012	53.71	54.78	53.56	53.90
2391	NASDAQ	CME	Tue, Jun 5, 2012	52.15	54.10	52.01	53.64
2390	NASDAQ	CME	Mon, Jun 4, 2012	51.49	52.26	51.49	52.16
2389	NASDAQ	CME	Fri, Jun 1, 2012	50.61	51.40	50.50	51.40
2388	NASDAQ	CME	Thu, May 31, 2012	52.15	52.55	51.21	51.51
2387	NASDAQ	CME	Wed, May 30, 2012	52.40	52.50	51.78	52.15
2386	NASDAQ	CME	Tue, May 29, 2012	52.90	53.00	52.10	52.76
2385	NASDAQ	CME	Fri, May 25, 2012	52.18	52.83	51.77	52.50
2384	NASDAQ	CME	Thu, May 24, 2012	50.81	51.30	50.70	51.23
2383	NASDAQ	CME	Wed, May 23, 2012	50.93	51.37	49.80	50.70
2382	NASDAQ	CME	Tue, May 22, 2012	52.82	53.39	51.10	51.45
2381	NASDAQ	CME	Mon, May 21, 2012	51.88	53.03	51.70	52.79
2380	NASDAQ	CME	Fri, May 18, 2012	51.26	52.56	51.26	51.60
2379	NASDAQ	CME	Thu, May 17, 2012	51.04	51.92	50.63	50.72
2378	NASDAQ	CME	Wed, May 16, 2012	51.89	52.59	51.33	51.35
2377	NASDAQ	CME	Tue, May 15, 2012	52.10	52.23	51.46	51.71
2376	NASDAQ	CME	Mon, May 14, 2012	52.08	52.48	51.64	52.02
2375	NASDAQ	CME	Fri, May 11, 2012	52.31	53.26	51.64	52.59
2374	NASDAQ	CME	Thu, May 10, 2012	52.54	52.83	52.13	52.34
2373	NASDAQ	CME	Wed, May 9, 2012	50.93	52.30	50.66	52.00
2372	NASDAQ	CME	Tue, May 8, 2012	51.05	51.47	50.70	51.38
2371	NASDAQ	CME	Mon, May 7, 2012	51.60	52.00	50.86	51.07
2370	NASDAQ	CME	Fri, May 4, 2012	52.68	52.75	51.60	51.63
2369	NASDAQ	CME	Thu, May 3, 2012	52.75	53.44	52.07	52.83
2368	NASDAQ	CME	Wed, May 2, 2012	53.54	53.54	52.49	52.63
2367	NASDAQ	CME	Tue, May 1, 2012	53.16	54.12	52.88	53.68
2366	NASDAQ	CME	Mon, Apr 30, 2012	53.57	53.62	52.98	53.16
2365	NASDAQ	CME	Fri, Apr 27, 2012	54.86	55.19	53.44	53.68
2364	NASDAQ	CME	Thu, Apr 26, 2012	53.51	54.98	53.40	54.80
2363	NASDAQ	CME	Wed, Apr 25, 2012	54.82	55.04	54.30	54.63
2362	NASDAQ	CME	Tue, Apr 24, 2012	54.54	54.99	54.28	54.51
2361	NASDAQ	CME	Mon, Apr 23, 2012	54.20	54.54	53.72	54.38
2360	NASDAQ	CME	Fri, Apr 20, 2012	55.71	55.71	54.38	54.61
2359	NASDAQ	CME	Thu, Apr 19, 2012	55.77	55.99	55.13	55.49
2358	NASDAQ	CME	Wed, Apr 18, 2012	55.74	56.03	55.30	55.67
2357	NASDAQ	CME	Tue, Apr 17, 2012	56.60	56.60	55.46	56.04
2356	NASDAQ	CME	Mon, Apr 16, 2012	57.04	57.13	55.92	56.14
2355	NASDAQ	CME	Fri, Apr 13, 2012	57.45	57.45	56.37	56.43
2354	NASDAQ	CME	Thu, Apr 12, 2012	56.78	57.51	56.25	57.50
2353	NASDAQ	CME	Wed, Apr 11, 2012	57.16	57.32	56.61	56.83
2352	NASDAQ	CME	Tue, Apr 10, 2012	56.68	57.15	56.21	56.42
2351	NASDAQ	CME	Mon, Apr 9, 2012	56.67	57.16	56.10	56.93
2350	NASDAQ	CME	Thu, Apr 5, 2012	57.00	57.86	57.00	57.59
2349	NASDAQ	CME	Wed, Apr 4, 2012	57.50	57.93	57.01	57.24
2348	NASDAQ	CME	Tue, Apr 3, 2012	58.18	58.35	56.83	57.68
2347	NASDAQ	CME	Mon, Apr 2, 2012	57.86	58.88	57.45	58.24
2346	NASDAQ	CME	Fri, Mar 30, 2012	58.03	58.35	57.47	57.87
2345	NASDAQ	CME	Thu, Mar 29, 2012	58.09	58.48	57.32	57.92
2344	NASDAQ	CME	Wed, Mar 28, 2012	58.79	58.87	57.69	58.14
2343	NASDAQ	CME	Tue, Mar 27, 2012	59.49	59.66	58.66	58.82
2342	NASDAQ	CME	Mon, Mar 26, 2012	59.62	59.87	58.53	59.54
2341	NASDAQ	CME	Fri, Mar 23, 2012	59.15	59.45	58.26	59.20
2340	NASDAQ	CME	Thu, Mar 22, 2012	59.21	59.59	58.66	59.15
2339	NASDAQ	CME	Wed, Mar 21, 2012	58.83	60.92	58.00	59.73
2338	NASDAQ	CME	Tue, Mar 20, 2012	57.84	59.51	57.51	58.88
2337	NASDAQ	CME	Mon, Mar 19, 2012	57.56	58.39	57.20	58.01
2336	NASDAQ	CME	Fri, Mar 16, 2012	57.68	58.81	57.01	57.89
2335	NASDAQ	CME	Thu, Mar 15, 2012	55.18	58.07	55.18	57.25
2334	NASDAQ	CME	Wed, Mar 14, 2012	54.44	55.46	54.40	55.31
2333	NASDAQ	CME	Tue, Mar 13, 2012	54.44	54.76	53.50	54.60
2332	NASDAQ	CME	Mon, Mar 12, 2012	55.27	55.53	53.75	54.04
2331	NASDAQ	CME	Fri, Mar 9, 2012	55.31	55.48	55.01	55.31
2330	NASDAQ	CME	Thu, Mar 8, 2012	55.28	55.40	54.73	55.25
2329	NASDAQ	CME	Wed, Mar 7, 2012	54.42	55.37	54.28	55.04
2328	NASDAQ	CME	Tue, Mar 6, 2012	56.00	56.25	54.79	54.99
2327	NASDAQ	CME	Mon, Mar 5, 2012	57.94	57.99	56.11	56.20
2326	NASDAQ	CME	Fri, Mar 2, 2012	57.92	58.42	57.68	57.92
2325	NASDAQ	CME	Thu, Mar 1, 2012	57.41	58.19	57.40	57.91
2324	NASDAQ	CME	Wed, Feb 29, 2012	58.27	58.95	57.86	57.90
2323	NASDAQ	CME	Tue, Feb 28, 2012	58.09	58.95	57.53	58.16
2322	NASDAQ	CME	Mon, Feb 27, 2012	58.19	58.49	57.51	57.96
2321	NASDAQ	CME	Fri, Feb 24, 2012	58.57	58.57	57.78	58.48
2320	NASDAQ	CME	Thu, Feb 23, 2012	57.64	58.49	57.43	58.36
2319	NASDAQ	CME	Wed, Feb 22, 2012	57.69	58.08	57.00	57.63
2318	NASDAQ	CME	Tue, Feb 21, 2012	58.73	58.89	57.32	58.02
2317	NASDAQ	CME	Fri, Feb 17, 2012	59.40	59.40	58.14	58.80
2316	NASDAQ	CME	Thu, Feb 16, 2012	58.00	59.39	57.31	59.13
2315	NASDAQ	CME	Wed, Feb 15, 2012	57.94	58.28	57.43	58.13
2314	NASDAQ	CME	Tue, Feb 14, 2012	57.87	58.20	57.16	58.00
2313	NASDAQ	CME	Mon, Feb 13, 2012	58.47	58.53	57.40	58.20
2312	NASDAQ	CME	Fri, Feb 10, 2012	56.11	58.46	56.11	58.32
2311	NASDAQ	CME	Thu, Feb 9, 2012	57.16	57.47	56.55	56.67
2310	NASDAQ	CME	Wed, Feb 8, 2012	55.60	57.06	55.52	56.96
2309	NASDAQ	CME	Tue, Feb 7, 2012	54.69	55.43	54.16	55.21
2308	NASDAQ	CME	Mon, Feb 6, 2012	54.66	55.10	54.26	55.06
2307	NASDAQ	CME	Fri, Feb 3, 2012	53.50	54.93	53.25	54.69
2306	NASDAQ	CME	Thu, Feb 2, 2012	49.92	53.23	49.69	53.20
2305	NASDAQ	CME	Wed, Feb 1, 2012	48.38	49.42	48.16	49.10
2304	NASDAQ	CME	Tue, Jan 31, 2012	48.01	48.27	47.31	47.90
2303	NASDAQ	CME	Mon, Jan 30, 2012	47.79	48.25	47.65	48.00
2302	NASDAQ	CME	Fri, Jan 27, 2012	47.88	48.40	47.62	48.18
2301	NASDAQ	CME	Thu, Jan 26, 2012	48.38	48.85	48.00	48.09
2300	NASDAQ	CME	Wed, Jan 25, 2012	48.02	49.07	48.02	48.42
2299	NASDAQ	CME	Tue, Jan 24, 2012	47.29	48.20	47.01	48.10
2298	NASDAQ	CME	Mon, Jan 23, 2012	47.94	48.26	47.64	47.69
2297	NASDAQ	CME	Fri, Jan 20, 2012	47.50	48.10	47.06	47.98
2296	NASDAQ	CME	Thu, Jan 19, 2012	46.63	48.75	46.59	47.51
2295	NASDAQ	CME	Wed, Jan 18, 2012	45.84	46.59	45.20	46.53
2294	NASDAQ	CME	Tue, Jan 17, 2012	47.30	47.98	45.43	45.83
2293	NASDAQ	CME	Fri, Jan 13, 2012	46.36	47.20	46.05	46.90
2292	NASDAQ	CME	Thu, Jan 12, 2012	45.19	46.68	45.10	46.65
2291	NASDAQ	CME	Wed, Jan 11, 2012	45.52	45.71	44.94	45.20
2290	NASDAQ	CME	Tue, Jan 10, 2012	45.85	46.07	45.29	45.51
2289	NASDAQ	CME	Mon, Jan 9, 2012	46.47	47.09	45.21	45.65
2288	NASDAQ	CME	Fri, Jan 6, 2012	47.08	47.20	45.91	46.80
2287	NASDAQ	CME	Thu, Jan 5, 2012	47.99	48.20	47.32	47.72
2286	NASDAQ	CME	Wed, Jan 4, 2012	48.84	49.17	48.02	48.20
2285	NASDAQ	CME	Tue, Jan 3, 2012	49.48	49.90	49.03	49.13
2284	NASDAQ	CME	Fri, Dec 30, 2011	49.01	49.04	48.45	48.73
2283	NASDAQ	CME	Thu, Dec 29, 2011	48.80	49.55	48.52	49.06
2282	NASDAQ	CME	Wed, Dec 28, 2011	48.96	49.17	48.40	48.51
2281	NASDAQ	CME	Tue, Dec 27, 2011	49.23	49.50	49.00	49.04
2280	NASDAQ	CME	Fri, Dec 23, 2011	49.40	49.40	48.57	49.28
2279	NASDAQ	CME	Thu, Dec 22, 2011	48.97	49.39	48.62	49.15
2278	NASDAQ	CME	Wed, Dec 21, 2011	49.60	49.78	47.42	48.27
2277	NASDAQ	CME	Tue, Dec 20, 2011	49.00	49.88	48.76	49.63
2276	NASDAQ	CME	Mon, Dec 19, 2011	48.40	48.57	48.14	48.40
2275	NASDAQ	CME	Fri, Dec 16, 2011	48.21	48.60	47.97	48.40
2274	NASDAQ	CME	Thu, Dec 15, 2011	48.20	48.42	47.60	47.82
2273	NASDAQ	CME	Wed, Dec 14, 2011	47.89	48.33	47.67	47.78
2272	NASDAQ	CME	Tue, Dec 13, 2011	48.89	49.15	47.65	48.20
2271	NASDAQ	CME	Mon, Dec 12, 2011	49.28	49.47	48.00	48.70
2270	NASDAQ	CME	Fri, Dec 9, 2011	49.18	50.43	48.82	49.61
2269	NASDAQ	CME	Thu, Dec 8, 2011	50.11	50.44	48.61	48.92
2268	NASDAQ	CME	Wed, Dec 7, 2011	49.61	51.09	49.02	50.63
2267	NASDAQ	CME	Tue, Dec 6, 2011	49.81	50.16	49.36	49.77
2266	NASDAQ	CME	Mon, Dec 5, 2011	51.35	51.69	49.43	49.82
2265	NASDAQ	CME	Fri, Dec 2, 2011	50.88	51.95	49.99	50.66
2264	NASDAQ	CME	Thu, Dec 1, 2011	49.46	50.44	49.08	50.00
2263	NASDAQ	CME	Wed, Nov 30, 2011	49.28	49.94	49.03	49.86
2262	NASDAQ	CME	Tue, Nov 29, 2011	49.24	49.24	47.89	47.92
2261	NASDAQ	CME	Mon, Nov 28, 2011	48.36	49.09	48.19	49.03
2260	NASDAQ	CME	Fri, Nov 25, 2011	47.65	48.28	47.15	47.58
2259	NASDAQ	CME	Wed, Nov 23, 2011	47.30	48.45	47.10	47.81
2258	NASDAQ	CME	Tue, Nov 22, 2011	48.16	48.74	47.81	48.11
2257	NASDAQ	CME	Mon, Nov 21, 2011	48.73	49.30	47.80	48.31
2256	NASDAQ	CME	Fri, Nov 18, 2011	48.21	50.23	47.40	49.78
2255	NASDAQ	CME	Thu, Nov 17, 2011	48.22	48.53	47.05	47.61
2254	NASDAQ	CME	Wed, Nov 16, 2011	50.80	50.91	47.79	48.24
2253	NASDAQ	CME	Tue, Nov 15, 2011	51.33	52.02	50.75	51.50
2252	NASDAQ	CME	Mon, Nov 14, 2011	52.25	52.59	51.27	51.58
2251	NASDAQ	CME	Fri, Nov 11, 2011	52.95	53.33	51.85	52.71
2250	NASDAQ	CME	Thu, Nov 10, 2011	53.91	54.02	51.82	52.02
2249	NASDAQ	CME	Wed, Nov 9, 2011	54.31	54.72	52.98	53.16
2248	NASDAQ	CME	Tue, Nov 8, 2011	55.20	55.98	54.61	55.79
2247	NASDAQ	CME	Mon, Nov 7, 2011	54.82	55.10	53.83	55.02
2246	NASDAQ	CME	Fri, Nov 4, 2011	53.06	54.73	52.96	54.27
2245	NASDAQ	CME	Thu, Nov 3, 2011	52.20	54.03	51.48	53.71
2244	NASDAQ	CME	Wed, Nov 2, 2011	51.37	52.30	50.80	51.88
2243	NASDAQ	CME	Tue, Nov 1, 2011	52.06	53.60	50.00	50.38
2242	NASDAQ	CME	Mon, Oct 31, 2011	54.97	56.08	54.96	55.11
2241	NASDAQ	CME	Fri, Oct 28, 2011	55.06	56.15	54.71	56.00
2240	NASDAQ	CME	Thu, Oct 27, 2011	54.08	55.60	53.57	55.35
2239	NASDAQ	CME	Wed, Oct 26, 2011	52.36	53.28	52.10	52.69
2238	NASDAQ	CME	Tue, Oct 25, 2011	53.21	53.58	51.51	51.69
2237	NASDAQ	CME	Mon, Oct 24, 2011	52.86	53.93	52.86	53.74
2236	NASDAQ	CME	Fri, Oct 21, 2011	52.81	53.42	52.42	52.90
2235	NASDAQ	CME	Thu, Oct 20, 2011	51.45	52.86	51.30	52.29
2234	NASDAQ	CME	Wed, Oct 19, 2011	51.85	52.57	51.32	51.47
2233	NASDAQ	CME	Tue, Oct 18, 2011	50.71	52.19	49.86	52.01
2232	NASDAQ	CME	Mon, Oct 17, 2011	51.67	52.32	50.47	50.64
2231	NASDAQ	CME	Fri, Oct 14, 2011	51.79	52.24	51.46	51.94
2230	NASDAQ	CME	Thu, Oct 13, 2011	51.51	51.94	50.81	51.26
2229	NASDAQ	CME	Wed, Oct 12, 2011	52.10	52.30	51.18	51.92
2228	NASDAQ	CME	Tue, Oct 11, 2011	52.51	52.84	50.90	51.40
2227	NASDAQ	CME	Mon, Oct 10, 2011	51.90	53.52	51.66	53.21
2226	NASDAQ	CME	Fri, Oct 7, 2011	53.40	53.61	50.63	50.79
2225	NASDAQ	CME	Thu, Oct 6, 2011	51.37	53.42	50.88	53.29
2224	NASDAQ	CME	Wed, Oct 5, 2011	50.55	51.47	50.06	51.20
2223	NASDAQ	CME	Tue, Oct 4, 2011	49.07	50.50	47.66	50.47
2222	NASDAQ	CME	Mon, Oct 3, 2011	48.87	50.62	48.87	49.70
2221	NASDAQ	CME	Fri, Sep 30, 2011	50.71	51.28	49.25	49.28
2220	NASDAQ	CME	Thu, Sep 29, 2011	51.79	52.32	49.94	51.44
2219	NASDAQ	CME	Wed, Sep 28, 2011	52.41	52.54	50.80	50.86
2218	NASDAQ	CME	Tue, Sep 27, 2011	53.86	54.00	52.06	52.46
2217	NASDAQ	CME	Mon, Sep 26, 2011	52.12	52.88	51.13	52.81
2216	NASDAQ	CME	Fri, Sep 23, 2011	51.64	52.36	51.18	51.60
2215	NASDAQ	CME	Thu, Sep 22, 2011	50.30	52.70	50.20	51.77
2214	NASDAQ	CME	Wed, Sep 21, 2011	52.67	53.35	51.52	51.60
2213	NASDAQ	CME	Tue, Sep 20, 2011	53.24	53.92	52.39	52.73
2212	NASDAQ	CME	Mon, Sep 19, 2011	53.49	53.89	52.30	53.16
2211	NASDAQ	CME	Fri, Sep 16, 2011	54.59	54.65	53.40	54.41
2210	NASDAQ	CME	Thu, Sep 15, 2011	54.59	54.59	53.15	54.37
2209	NASDAQ	CME	Wed, Sep 14, 2011	52.83	54.70	52.00	53.92
2208	NASDAQ	CME	Tue, Sep 13, 2011	52.38	52.96	51.73	52.90
2207	NASDAQ	CME	Mon, Sep 12, 2011	50.54	52.08	50.31	52.05
2206	NASDAQ	CME	Fri, Sep 9, 2011	51.04	52.09	50.85	51.19
2205	NASDAQ	CME	Thu, Sep 8, 2011	52.69	53.06	51.26	51.70
2204	NASDAQ	CME	Wed, Sep 7, 2011	51.80	53.48	51.43	53.19
2203	NASDAQ	CME	Tue, Sep 6, 2011	50.44	51.30	49.63	50.96
2202	NASDAQ	CME	Fri, Sep 2, 2011	52.15	52.73	51.02	51.74
2201	NASDAQ	CME	Thu, Sep 1, 2011	53.51	54.00	52.88	53.12
2200	NASDAQ	CME	Wed, Aug 31, 2011	53.53	53.80	52.71	53.42
2199	NASDAQ	CME	Tue, Aug 30, 2011	52.66	53.49	51.95	53.07
2198	NASDAQ	CME	Mon, Aug 29, 2011	50.99	52.90	50.72	52.78
2197	NASDAQ	CME	Fri, Aug 26, 2011	49.00	50.50	48.30	50.18
2196	NASDAQ	CME	Thu, Aug 25, 2011	50.98	51.39	48.83	49.26
2195	NASDAQ	CME	Wed, Aug 24, 2011	49.67	50.85	49.33	50.78
2194	NASDAQ	CME	Tue, Aug 23, 2011	47.91	50.18	47.77	50.07
2193	NASDAQ	CME	Mon, Aug 22, 2011	48.31	48.40	47.49	47.84
2192	NASDAQ	CME	Fri, Aug 19, 2011	47.53	48.91	47.30	47.43
2191	NASDAQ	CME	Thu, Aug 18, 2011	49.73	49.73	47.66	48.14
2190	NASDAQ	CME	Wed, Aug 17, 2011	51.64	52.00	50.10	50.82
2189	NASDAQ	CME	Tue, Aug 16, 2011	51.57	52.00	49.83	51.34
2188	NASDAQ	CME	Mon, Aug 15, 2011	51.53	52.12	51.02	52.12
2187	NASDAQ	CME	Fri, Aug 12, 2011	51.93	52.37	50.70	50.99
2186	NASDAQ	CME	Thu, Aug 11, 2011	48.40	51.98	48.40	51.32
2185	NASDAQ	CME	Wed, Aug 10, 2011	52.05	52.63	47.80	47.84
2184	NASDAQ	CME	Tue, Aug 9, 2011	50.64	53.31	49.46	53.21
2183	NASDAQ	CME	Mon, Aug 8, 2011	52.40	53.48	49.31	49.48
2182	NASDAQ	CME	Fri, Aug 5, 2011	53.72	54.99	52.40	53.88
2181	NASDAQ	CME	Thu, Aug 4, 2011	55.48	55.86	53.08	53.12
2180	NASDAQ	CME	Wed, Aug 3, 2011	56.17	56.49	55.00	55.97
2179	NASDAQ	CME	Tue, Aug 2, 2011	56.88	57.44	55.99	56.05
2178	NASDAQ	CME	Mon, Aug 1, 2011	58.88	58.91	56.88	57.56
2177	NASDAQ	CME	Fri, Jul 29, 2011	55.97	58.87	55.97	57.84
2176	NASDAQ	CME	Thu, Jul 28, 2011	56.36	57.49	56.23	56.77
2175	NASDAQ	CME	Wed, Jul 27, 2011	56.81	57.00	55.35	55.70
2174	NASDAQ	CME	Tue, Jul 26, 2011	57.12	57.40	56.58	57.02
2173	NASDAQ	CME	Mon, Jul 25, 2011	56.86	57.36	56.34	56.96
2172	NASDAQ	CME	Fri, Jul 22, 2011	57.26	57.44	57.02	57.14
2171	NASDAQ	CME	Thu, Jul 21, 2011	57.44	57.61	57.00	57.34
2170	NASDAQ	CME	Wed, Jul 20, 2011	58.01	58.08	57.08	57.10
2169	NASDAQ	CME	Tue, Jul 19, 2011	57.38	57.99	57.22	57.88
2168	NASDAQ	CME	Mon, Jul 18, 2011	58.21	58.40	57.04	57.19
2167	NASDAQ	CME	Fri, Jul 15, 2011	58.09	58.63	57.50	58.49
2166	NASDAQ	CME	Thu, Jul 14, 2011	58.15	58.15	57.50	57.86
2165	NASDAQ	CME	Wed, Jul 13, 2011	58.03	58.67	57.77	57.90
2164	NASDAQ	CME	Tue, Jul 12, 2011	57.64	58.53	57.26	57.82
2163	NASDAQ	CME	Mon, Jul 11, 2011	58.23	58.57	57.20	57.44
2162	NASDAQ	CME	Fri, Jul 8, 2011	59.11	59.23	58.47	58.90
2161	NASDAQ	CME	Thu, Jul 7, 2011	59.63	60.00	59.38	59.80
2160	NASDAQ	CME	Wed, Jul 6, 2011	59.23	59.46	59.00	59.27
2159	NASDAQ	CME	Tue, Jul 5, 2011	59.03	59.60	58.44	59.34
2158	NASDAQ	CME	Fri, Jul 1, 2011	58.01	59.46	58.00	59.34
2157	NASDAQ	CME	Thu, Jun 30, 2011	57.60	58.63	57.38	58.32
2156	NASDAQ	CME	Wed, Jun 29, 2011	56.87	57.65	56.56	57.60
2155	NASDAQ	CME	Tue, Jun 28, 2011	56.29	57.03	55.94	56.80
2154	NASDAQ	CME	Mon, Jun 27, 2011	56.05	56.73	55.56	56.20
2153	NASDAQ	CME	Fri, Jun 24, 2011	55.82	56.13	55.17	56.04
2152	NASDAQ	CME	Thu, Jun 23, 2011	55.75	56.18	54.91	55.87
2151	NASDAQ	CME	Wed, Jun 22, 2011	56.45	57.00	56.03	56.27
2150	NASDAQ	CME	Tue, Jun 21, 2011	55.96	56.75	55.60	56.56
2149	NASDAQ	CME	Mon, Jun 20, 2011	55.30	55.90	54.31	55.78
2148	NASDAQ	CME	Fri, Jun 17, 2011	55.50	55.75	55.03	55.58
2147	NASDAQ	CME	Thu, Jun 16, 2011	54.13	55.28	54.00	55.00
2146	NASDAQ	CME	Wed, Jun 15, 2011	54.26	54.90	53.98	54.23
2145	NASDAQ	CME	Tue, Jun 14, 2011	54.94	55.38	54.59	54.96
2144	NASDAQ	CME	Mon, Jun 13, 2011	54.02	54.67	53.68	54.40
2143	NASDAQ	CME	Fri, Jun 10, 2011	54.22	54.34	53.40	53.65
2142	NASDAQ	CME	Thu, Jun 9, 2011	52.74	53.52	52.42	53.25
2141	NASDAQ	CME	Wed, Jun 8, 2011	53.10	53.66	52.22	52.45
2140	NASDAQ	CME	Tue, Jun 7, 2011	53.67	54.10	53.15	53.20
2139	NASDAQ	CME	Mon, Jun 6, 2011	54.17	54.44	53.14	53.23
2138	NASDAQ	CME	Fri, Jun 3, 2011	54.98	55.26	54.39	54.41
2137	NASDAQ	CME	Thu, Jun 2, 2011	55.80	56.28	55.45	55.71
2136	NASDAQ	CME	Wed, Jun 1, 2011	56.87	57.04	55.52	55.57
2135	NASDAQ	CME	Tue, May 31, 2011	57.27	57.53	56.64	57.15
2134	NASDAQ	CME	Fri, May 27, 2011	57.13	57.19	56.56	56.63
2133	NASDAQ	CME	Thu, May 26, 2011	57.19	57.60	56.59	56.82
2132	NASDAQ	CME	Wed, May 25, 2011	57.85	58.49	57.15	57.26
2131	NASDAQ	CME	Tue, May 24, 2011	59.17	59.21	57.91	58.02
2130	NASDAQ	CME	Mon, May 23, 2011	58.98	59.23	58.65	59.07
2129	NASDAQ	CME	Fri, May 20, 2011	59.74	59.99	59.42	59.67
2128	NASDAQ	CME	Thu, May 19, 2011	59.57	59.90	59.20	59.88
2127	NASDAQ	CME	Wed, May 18, 2011	59.13	59.56	58.90	59.45
2126	NASDAQ	CME	Tue, May 17, 2011	59.38	59.91	58.62	59.05
2125	NASDAQ	CME	Mon, May 16, 2011	58.77	60.22	58.61	59.69
2124	NASDAQ	CME	Fri, May 13, 2011	59.53	59.70	58.19	58.87
2123	NASDAQ	CME	Thu, May 12, 2011	59.20	59.63	58.57	59.53
2122	NASDAQ	CME	Wed, May 11, 2011	59.87	60.18	59.11	59.41
2121	NASDAQ	CME	Tue, May 10, 2011	59.30	59.76	58.80	59.76
2120	NASDAQ	CME	Mon, May 9, 2011	58.55	59.46	57.93	59.00
2119	NASDAQ	CME	Fri, May 6, 2011	57.76	58.92	57.76	58.32
2118	NASDAQ	CME	Thu, May 5, 2011	57.24	57.52	56.86	57.21
2117	NASDAQ	CME	Wed, May 4, 2011	58.22	58.34	57.14	57.45
2116	NASDAQ	CME	Tue, May 3, 2011	59.27	59.60	57.88	58.34
2115	NASDAQ	CME	Mon, May 2, 2011	59.58	59.79	59.10	59.43
2114	NASDAQ	CME	Fri, Apr 29, 2011	60.69	60.69	58.98	59.15
2113	NASDAQ	CME	Thu, Apr 28, 2011	61.80	61.80	60.51	60.81
2112	NASDAQ	CME	Wed, Apr 27, 2011	62.19	62.23	60.83	61.98
2111	NASDAQ	CME	Tue, Apr 26, 2011	61.86	62.16	61.38	62.15
2110	NASDAQ	CME	Mon, Apr 25, 2011	61.82	62.38	61.32	61.45
2109	NASDAQ	CME	Thu, Apr 21, 2011	62.09	62.60	61.76	61.95
2108	NASDAQ	CME	Wed, Apr 20, 2011	61.15	62.00	60.70	61.99
2107	NASDAQ	CME	Tue, Apr 19, 2011	61.07	61.19	60.33	60.40
2106	NASDAQ	CME	Mon, Apr 18, 2011	60.69	61.21	60.57	60.78
2105	NASDAQ	CME	Fri, Apr 15, 2011	61.40	61.89	60.86	61.36
2104	NASDAQ	CME	Thu, Apr 14, 2011	60.77	61.36	60.33	61.11
2103	NASDAQ	CME	Wed, Apr 13, 2011	60.56	61.18	60.22	60.93
2102	NASDAQ	CME	Tue, Apr 12, 2011	60.60	60.91	60.10	60.33
2101	NASDAQ	CME	Mon, Apr 11, 2011	61.03	61.39	60.59	60.80
2100	NASDAQ	CME	Fri, Apr 8, 2011	61.46	61.60	60.84	61.07
2099	NASDAQ	CME	Thu, Apr 7, 2011	61.55	62.00	60.90	61.19
2098	NASDAQ	CME	Wed, Apr 6, 2011	61.20	62.10	61.02	61.72
2097	NASDAQ	CME	Tue, Apr 5, 2011	60.96	61.38	60.90	60.97
2096	NASDAQ	CME	Mon, Apr 4, 2011	61.16	61.44	60.93	61.02
2095	NASDAQ	CME	Fri, Apr 1, 2011	60.69	61.54	60.23	60.85
2094	NASDAQ	CME	Thu, Mar 31, 2011	60.45	60.60	59.77	60.31
2093	NASDAQ	CME	Wed, Mar 30, 2011	59.90	60.77	59.64	60.65
2092	NASDAQ	CME	Tue, Mar 29, 2011	59.32	59.60	58.82	59.60
2091	NASDAQ	CME	Mon, Mar 28, 2011	59.08	59.64	58.91	59.10
2090	NASDAQ	CME	Fri, Mar 25, 2011	59.66	59.75	58.84	59.17
2089	NASDAQ	CME	Thu, Mar 24, 2011	60.10	60.18	59.06	59.66
2088	NASDAQ	CME	Wed, Mar 23, 2011	57.77	60.18	57.77	59.77
2087	NASDAQ	CME	Tue, Mar 22, 2011	57.80	58.40	57.75	58.18
2086	NASDAQ	CME	Mon, Mar 21, 2011	57.53	58.00	56.92	57.99
2085	NASDAQ	CME	Fri, Mar 18, 2011	57.88	58.24	56.84	57.16
2084	NASDAQ	CME	Thu, Mar 17, 2011	56.89	57.76	56.72	57.44
2083	NASDAQ	CME	Wed, Mar 16, 2011	57.02	57.48	55.92	56.06
2082	NASDAQ	CME	Tue, Mar 15, 2011	57.27	57.99	56.72	57.18
2081	NASDAQ	CME	Mon, Mar 14, 2011	58.81	59.35	57.81	58.27
2080	NASDAQ	CME	Fri, Mar 11, 2011	59.12	59.51	58.51	59.11
2079	NASDAQ	CME	Thu, Mar 10, 2011	59.41	60.03	59.15	59.19
2078	NASDAQ	CME	Wed, Mar 9, 2011	60.70	60.84	59.53	59.97
2077	NASDAQ	CME	Tue, Mar 8, 2011	60.97	61.09	60.33	60.70
2076	NASDAQ	CME	Mon, Mar 7, 2011	61.31	62.09	60.61	60.77
2075	NASDAQ	CME	Fri, Mar 4, 2011	61.67	62.08	60.40	60.96
2074	NASDAQ	CME	Thu, Mar 3, 2011	61.38	62.31	61.20	61.63
2073	NASDAQ	CME	Wed, Mar 2, 2011	61.03	61.78	60.78	60.81
2072	NASDAQ	CME	Tue, Mar 1, 2011	62.29	62.42	60.73	61.30
2071	NASDAQ	CME	Mon, Feb 28, 2011	62.95	63.34	62.24	62.26
2070	NASDAQ	CME	Fri, Feb 25, 2011	61.07	62.88	60.92	62.71
2069	NASDAQ	CME	Thu, Feb 24, 2011	60.24	61.24	59.98	60.91
2068	NASDAQ	CME	Wed, Feb 23, 2011	60.00	60.88	59.40	60.28
2067	NASDAQ	CME	Tue, Feb 22, 2011	60.14	61.09	59.52	60.02
2066	NASDAQ	CME	Fri, Feb 18, 2011	60.62	61.37	60.11	60.57
2065	NASDAQ	CME	Thu, Feb 17, 2011	58.56	60.79	58.56	60.52
2064	NASDAQ	CME	Wed, Feb 16, 2011	58.68	59.47	58.44	58.74
2063	NASDAQ	CME	Tue, Feb 15, 2011	60.47	60.78	58.10	58.27
2062	NASDAQ	CME	Mon, Feb 14, 2011	61.66	62.30	60.39	60.51
2061	NASDAQ	CME	Fri, Feb 11, 2011	61.33	62.29	61.23	61.75
2060	NASDAQ	CME	Thu, Feb 10, 2011	60.44	61.66	60.40	61.54
2059	NASDAQ	CME	Wed, Feb 9, 2011	60.50	61.93	59.94	60.50
2058	NASDAQ	CME	Tue, Feb 8, 2011	60.76	60.92	59.93	60.21
2057	NASDAQ	CME	Mon, Feb 7, 2011	61.21	61.23	60.30	60.74
2056	NASDAQ	CME	Fri, Feb 4, 2011	60.17	61.57	60.10	60.84
2055	NASDAQ	CME	Thu, Feb 3, 2011	60.75	61.37	59.47	60.17
2054	NASDAQ	CME	Wed, Feb 2, 2011	63.00	63.45	62.68	63.03
2053	NASDAQ	CME	Tue, Feb 1, 2011	61.95	63.47	61.87	63.19
2052	NASDAQ	CME	Mon, Jan 31, 2011	60.98	62.29	60.95	61.71
2051	NASDAQ	CME	Fri, Jan 28, 2011	61.94	62.50	60.70	60.98
2050	NASDAQ	CME	Thu, Jan 27, 2011	61.18	62.20	61.14	61.98
2049	NASDAQ	CME	Wed, Jan 26, 2011	61.44	61.75	60.90	61.12
2048	NASDAQ	CME	Tue, Jan 25, 2011	61.61	61.89	60.24	61.38
2047	NASDAQ	CME	Mon, Jan 24, 2011	61.80	62.20	61.58	61.91
2046	NASDAQ	CME	Fri, Jan 21, 2011	62.26	62.87	61.65	61.97
2045	NASDAQ	CME	Thu, Jan 20, 2011	61.37	62.43	61.07	61.84
2044	NASDAQ	CME	Wed, Jan 19, 2011	62.65	62.80	61.07	61.25
2043	NASDAQ	CME	Tue, Jan 18, 2011	63.43	63.58	62.65	62.80
2042	NASDAQ	CME	Fri, Jan 14, 2011	62.72	63.54	62.60	63.39
2041	NASDAQ	CME	Thu, Jan 13, 2011	63.07	63.07	62.04	62.72
2040	NASDAQ	CME	Wed, Jan 12, 2011	62.64	63.17	62.26	62.99
2039	NASDAQ	CME	Tue, Jan 11, 2011	63.00	63.50	61.81	62.17
2038	NASDAQ	CME	Mon, Jan 10, 2011	62.20	63.67	62.08	62.97
2037	NASDAQ	CME	Fri, Jan 7, 2011	62.43	62.44	60.83	61.53
2036	NASDAQ	CME	Thu, Jan 6, 2011	62.40	63.32	61.35	62.73
2035	NASDAQ	CME	Wed, Jan 5, 2011	62.81	63.44	62.07	62.27
2034	NASDAQ	CME	Tue, Jan 4, 2011	63.20	63.66	63.00	63.40
2033	NASDAQ	CME	Mon, Jan 3, 2011	64.60	64.69	63.05	63.29
2032	NASDAQ	CME	Fri, Dec 31, 2010	64.24	64.67	63.84	64.35
2031	NASDAQ	CME	Thu, Dec 30, 2010	64.74	65.19	64.21	64.41
2030	NASDAQ	CME	Wed, Dec 29, 2010	64.82	65.14	64.32	64.93
2029	NASDAQ	CME	Tue, Dec 28, 2010	65.23	65.60	64.43	64.84
2028	NASDAQ	CME	Mon, Dec 27, 2010	64.70	65.26	64.65	65.24
2027	NASDAQ	CME	Thu, Dec 23, 2010	65.20	65.40	64.75	64.85
2026	NASDAQ	CME	Wed, Dec 22, 2010	65.05	65.40	64.71	65.40
2025	NASDAQ	CME	Tue, Dec 21, 2010	64.38	65.39	64.24	65.22
2024	NASDAQ	CME	Mon, Dec 20, 2010	64.03	64.56	64.00	64.33
2023	NASDAQ	CME	Fri, Dec 17, 2010	64.18	64.37	63.66	63.85
2022	NASDAQ	CME	Thu, Dec 16, 2010	63.68	64.42	63.25	64.42
2021	NASDAQ	CME	Wed, Dec 15, 2010	64.59	64.99	63.68	63.68
2020	NASDAQ	CME	Tue, Dec 14, 2010	64.56	65.12	64.20	64.65
2019	NASDAQ	CME	Mon, Dec 13, 2010	64.37	65.60	64.27	64.54
2018	NASDAQ	CME	Fri, Dec 10, 2010	64.65	64.87	63.19	64.33
2017	NASDAQ	CME	Thu, Dec 9, 2010	64.60	65.31	63.94	64.36
2016	NASDAQ	CME	Wed, Dec 8, 2010	62.71	64.57	62.60	64.24
2015	NASDAQ	CME	Tue, Dec 7, 2010	63.19	63.47	62.55	62.80
2014	NASDAQ	CME	Mon, Dec 6, 2010	62.30	63.26	61.79	62.57
2013	NASDAQ	CME	Fri, Dec 3, 2010	62.40	62.57	61.64	62.20
2012	NASDAQ	CME	Thu, Dec 2, 2010	60.56	62.99	60.40	62.50
2011	NASDAQ	CME	Wed, Dec 1, 2010	58.58	60.24	58.44	60.01
2010	NASDAQ	CME	Tue, Nov 30, 2010	56.54	57.70	56.40	57.61
2009	NASDAQ	CME	Mon, Nov 29, 2010	57.48	57.60	56.32	57.18
2008	NASDAQ	CME	Fri, Nov 26, 2010	57.36	58.40	57.02	57.97
2007	NASDAQ	CME	Wed, Nov 24, 2010	57.01	57.95	56.63	57.88
2006	NASDAQ	CME	Tue, Nov 23, 2010	57.03	57.37	55.95	56.25
2005	NASDAQ	CME	Mon, Nov 22, 2010	58.90	59.05	57.08	57.56
2004	NASDAQ	CME	Fri, Nov 19, 2010	58.87	59.23	58.49	59.09
2003	NASDAQ	CME	Thu, Nov 18, 2010	58.77	59.73	58.53	58.95
2002	NASDAQ	CME	Wed, Nov 17, 2010	57.24	58.37	56.42	58.24
2001	NASDAQ	CME	Tue, Nov 16, 2010	57.71	58.38	57.11	57.33
2000	NASDAQ	CME	Mon, Nov 15, 2010	57.97	58.60	57.90	57.91
1999	NASDAQ	CME	Fri, Nov 12, 2010	58.30	58.52	57.47	57.84
1998	NASDAQ	CME	Thu, Nov 11, 2010	58.72	59.40	58.15	58.63
1997	NASDAQ	CME	Wed, Nov 10, 2010	58.71	59.00	57.74	58.94
1996	NASDAQ	CME	Tue, Nov 9, 2010	59.30	59.40	58.27	58.64
1995	NASDAQ	CME	Mon, Nov 8, 2010	58.74	59.27	58.54	59.16
1994	NASDAQ	CME	Fri, Nov 5, 2010	59.24	59.90	58.54	59.01
1993	NASDAQ	CME	Thu, Nov 4, 2010	58.40	59.42	58.04	59.42
1992	NASDAQ	CME	Wed, Nov 3, 2010	57.87	58.29	57.00	57.92
1991	NASDAQ	CME	Tue, Nov 2, 2010	57.52	58.14	57.52	57.79
1990	NASDAQ	CME	Mon, Nov 1, 2010	58.18	58.21	56.91	57.40
1989	NASDAQ	CME	Fri, Oct 29, 2010	57.58	58.43	57.30	57.93
1988	NASDAQ	CME	Thu, Oct 28, 2010	56.85	57.92	56.24	57.88
1987	NASDAQ	CME	Wed, Oct 27, 2010	55.79	56.61	55.63	56.49
1986	NASDAQ	CME	Tue, Oct 26, 2010	56.26	56.63	55.97	56.11
1985	NASDAQ	CME	Mon, Oct 25, 2010	57.07	57.16	56.15	56.60
1984	NASDAQ	CME	Fri, Oct 22, 2010	56.38	56.94	56.11	56.74
1983	NASDAQ	CME	Thu, Oct 21, 2010	56.70	57.24	55.95	56.45
1982	NASDAQ	CME	Wed, Oct 20, 2010	55.91	57.00	55.63	56.16
1981	NASDAQ	CME	Tue, Oct 19, 2010	55.59	56.44	55.12	56.15
1980	NASDAQ	CME	Mon, Oct 18, 2010	54.18	56.57	54.01	56.17
1979	NASDAQ	CME	Fri, Oct 15, 2010	53.17	53.90	52.57	53.50
1978	NASDAQ	CME	Thu, Oct 14, 2010	52.66	53.10	52.20	52.99
1977	NASDAQ	CME	Wed, Oct 13, 2010	53.02	53.24	51.97	52.75
1976	NASDAQ	CME	Tue, Oct 12, 2010	51.90	52.97	51.12	52.83
1975	NASDAQ	CME	Mon, Oct 11, 2010	52.48	52.48	51.74	51.91
1974	NASDAQ	CME	Fri, Oct 8, 2010	52.71	52.71	52.10	52.48
1973	NASDAQ	CME	Thu, Oct 7, 2010	53.59	53.98	52.65	52.77
1972	NASDAQ	CME	Wed, Oct 6, 2010	53.74	54.18	53.07	53.45
1971	NASDAQ	CME	Tue, Oct 5, 2010	52.47	53.94	51.64	53.53
1970	NASDAQ	CME	Mon, Oct 4, 2010	51.92	52.67	51.60	51.98
1969	NASDAQ	CME	Fri, Oct 1, 2010	52.20	52.40	51.31	52.00
1968	NASDAQ	CME	Thu, Sep 30, 2010	52.25	52.84	52.04	52.09
1967	NASDAQ	CME	Wed, Sep 29, 2010	52.73	53.00	51.84	51.91
1966	NASDAQ	CME	Tue, Sep 28, 2010	53.58	53.58	52.59	52.90
1965	NASDAQ	CME	Mon, Sep 27, 2010	53.76	53.95	53.16	53.23
1964	NASDAQ	CME	Fri, Sep 24, 2010	52.85	54.20	52.70	53.93
1963	NASDAQ	CME	Thu, Sep 23, 2010	52.97	53.05	52.13	52.20
1962	NASDAQ	CME	Wed, Sep 22, 2010	53.76	54.23	53.26	53.27
1961	NASDAQ	CME	Tue, Sep 21, 2010	54.50	54.55	53.25	53.79
1960	NASDAQ	CME	Mon, Sep 20, 2010	52.87	55.00	52.69	54.38
1959	NASDAQ	CME	Fri, Sep 17, 2010	53.84	54.10	52.46	52.77
1958	NASDAQ	CME	Thu, Sep 16, 2010	54.20	54.45	53.29	53.61
1957	NASDAQ	CME	Wed, Sep 15, 2010	53.50	54.42	53.21	54.30
1956	NASDAQ	CME	Tue, Sep 14, 2010	53.82	54.18	53.66	53.86
1955	NASDAQ	CME	Mon, Sep 13, 2010	53.71	54.41	53.43	54.21
1954	NASDAQ	CME	Fri, Sep 10, 2010	52.41	53.12	52.38	52.98
1953	NASDAQ	CME	Thu, Sep 9, 2010	52.96	53.06	51.94	52.47
1952	NASDAQ	CME	Wed, Sep 8, 2010	51.61	52.66	51.61	52.14
1951	NASDAQ	CME	Tue, Sep 7, 2010	52.80	53.08	51.58	51.69
1950	NASDAQ	CME	Fri, Sep 3, 2010	53.18	53.60	52.57	53.02
1949	NASDAQ	CME	Thu, Sep 2, 2010	51.34	52.65	51.07	52.49
1948	NASDAQ	CME	Wed, Sep 1, 2010	50.53	51.27	50.03	51.26
1947	NASDAQ	CME	Tue, Aug 31, 2010	49.41	49.79	49.16	49.63
1946	NASDAQ	CME	Mon, Aug 30, 2010	51.02	51.56	49.73	49.80
1945	NASDAQ	CME	Fri, Aug 27, 2010	50.26	51.37	50.03	51.35
1944	NASDAQ	CME	Thu, Aug 26, 2010	49.55	50.57	49.32	50.18
1943	NASDAQ	CME	Wed, Aug 25, 2010	47.34	49.26	47.22	49.18
1942	NASDAQ	CME	Tue, Aug 24, 2010	47.10	48.04	46.90	47.75
1941	NASDAQ	CME	Mon, Aug 23, 2010	47.78	47.99	47.29	47.57
1940	NASDAQ	CME	Fri, Aug 20, 2010	48.15	48.20	47.32	47.54
1939	NASDAQ	CME	Thu, Aug 19, 2010	49.00	49.25	48.00	48.15
1938	NASDAQ	CME	Wed, Aug 18, 2010	49.62	49.95	48.86	49.16
1937	NASDAQ	CME	Tue, Aug 17, 2010	49.40	50.18	49.11	49.57
1936	NASDAQ	CME	Mon, Aug 16, 2010	48.77	49.85	48.46	49.30
1935	NASDAQ	CME	Fri, Aug 13, 2010	49.59	50.29	48.95	48.96
1934	NASDAQ	CME	Thu, Aug 12, 2010	49.57	50.20	48.83	49.88
1933	NASDAQ	CME	Wed, Aug 11, 2010	51.81	52.00	50.16	50.42
1932	NASDAQ	CME	Tue, Aug 10, 2010	54.00	54.14	52.74	52.78
1931	NASDAQ	CME	Mon, Aug 9, 2010	54.52	54.55	53.74	54.39
1930	NASDAQ	CME	Fri, Aug 6, 2010	54.60	55.17	53.54	54.29
1929	NASDAQ	CME	Thu, Aug 5, 2010	55.36	55.58	54.83	54.97
1928	NASDAQ	CME	Wed, Aug 4, 2010	56.00	56.53	55.36	55.63
1927	NASDAQ	CME	Tue, Aug 3, 2010	57.41	57.41	55.73	55.91
1926	NASDAQ	CME	Mon, Aug 2, 2010	56.39	57.33	56.26	57.23
1925	NASDAQ	CME	Fri, Jul 30, 2010	56.55	57.06	55.17	55.76
1924	NASDAQ	CME	Thu, Jul 29, 2010	57.59	57.94	56.80	57.17
1923	NASDAQ	CME	Wed, Jul 28, 2010	57.15	57.58	56.70	56.70
1922	NASDAQ	CME	Tue, Jul 27, 2010	57.04	57.30	56.62	56.77
1921	NASDAQ	CME	Mon, Jul 26, 2010	57.26	57.56	56.40	56.73
1920	NASDAQ	CME	Fri, Jul 23, 2010	56.06	57.54	55.99	57.31
1919	NASDAQ	CME	Thu, Jul 22, 2010	55.17	56.64	55.03	56.34
1918	NASDAQ	CME	Wed, Jul 21, 2010	55.19	55.37	54.57	54.63
1917	NASDAQ	CME	Tue, Jul 20, 2010	53.16	55.19	53.01	55.05
1916	NASDAQ	CME	Mon, Jul 19, 2010	53.38	54.00	53.08	53.49
1915	NASDAQ	CME	Fri, Jul 16, 2010	54.96	55.22	52.90	53.25
1914	NASDAQ	CME	Thu, Jul 15, 2010	54.98	55.44	54.38	55.27
1913	NASDAQ	CME	Wed, Jul 14, 2010	55.38	55.79	54.24	55.10
1912	NASDAQ	CME	Tue, Jul 13, 2010	55.78	56.18	55.43	55.66
1911	NASDAQ	CME	Mon, Jul 12, 2010	55.14	55.86	55.00	55.40
1910	NASDAQ	CME	Fri, Jul 9, 2010	56.33	56.59	55.00	55.44
1909	NASDAQ	CME	Thu, Jul 8, 2010	55.85	56.56	55.33	56.33
1908	NASDAQ	CME	Wed, Jul 7, 2010	54.70	55.68	54.70	55.63
1907	NASDAQ	CME	Tue, Jul 6, 2010	55.93	56.18	54.48	54.90
1906	NASDAQ	CME	Fri, Jul 2, 2010	55.80	56.00	54.73	54.97
1905	NASDAQ	CME	Thu, Jul 1, 2010	56.26	56.79	54.55	55.70
1904	NASDAQ	CME	Wed, Jun 30, 2010	57.43	58.09	56.16	56.31
1903	NASDAQ	CME	Tue, Jun 29, 2010	58.67	58.90	57.40	57.58
1902	NASDAQ	CME	Mon, Jun 28, 2010	59.84	60.71	59.36	59.36
1901	NASDAQ	CME	Fri, Jun 25, 2010	58.97	60.20	58.65	59.46
1900	NASDAQ	CME	Thu, Jun 24, 2010	59.77	60.18	57.93	58.04
1899	NASDAQ	CME	Wed, Jun 23, 2010	60.81	61.58	59.88	60.11
1898	NASDAQ	CME	Tue, Jun 22, 2010	61.61	62.81	60.70	60.81
1897	NASDAQ	CME	Mon, Jun 21, 2010	62.02	62.68	61.13	61.46
1896	NASDAQ	CME	Fri, Jun 18, 2010	62.21	62.30	61.10	61.43
1895	NASDAQ	CME	Thu, Jun 17, 2010	61.96	62.50	61.18	61.90
1894	NASDAQ	CME	Wed, Jun 16, 2010	61.43	62.76	61.43	62.13
1893	NASDAQ	CME	Tue, Jun 15, 2010	62.12	62.61	61.55	61.95
1892	NASDAQ	CME	Mon, Jun 14, 2010	60.66	62.49	60.11	61.44
1891	NASDAQ	CME	Fri, Jun 11, 2010	60.00	61.16	59.81	60.49
1890	NASDAQ	CME	Thu, Jun 10, 2010	59.53	60.90	58.80	60.72
1889	NASDAQ	CME	Wed, Jun 9, 2010	59.89	60.56	58.23	58.29
1888	NASDAQ	CME	Tue, Jun 8, 2010	60.25	60.48	58.18	59.62
1887	NASDAQ	CME	Mon, Jun 7, 2010	62.48	62.78	59.89	59.91
1886	NASDAQ	CME	Fri, Jun 4, 2010	63.51	64.21	61.85	62.13
1885	NASDAQ	CME	Thu, Jun 3, 2010	64.61	65.04	63.65	64.70
1884	NASDAQ	CME	Wed, Jun 2, 2010	63.12	64.58	62.82	64.58
1883	NASDAQ	CME	Tue, Jun 1, 2010	63.09	64.20	62.23	62.33
1882	NASDAQ	CME	Fri, May 28, 2010	63.88	64.42	63.15	63.33
1881	NASDAQ	CME	Thu, May 27, 2010	63.19	63.92	62.65	63.79
1880	NASDAQ	CME	Wed, May 26, 2010	63.16	63.78	61.80	61.93
1879	NASDAQ	CME	Tue, May 25, 2010	62.81	63.60	61.32	62.46
1878	NASDAQ	CME	Mon, May 24, 2010	63.01	66.20	63.01	64.60
1877	NASDAQ	CME	Fri, May 21, 2010	60.01	63.74	60.01	63.70
1876	NASDAQ	CME	Thu, May 20, 2010	61.20	62.48	60.48	60.60
1875	NASDAQ	CME	Wed, May 19, 2010	61.60	62.44	60.32	62.14
1874	NASDAQ	CME	Tue, May 18, 2010	64.00	64.56	61.35	61.65
1873	NASDAQ	CME	Mon, May 17, 2010	63.52	63.65	62.02	63.21
1872	NASDAQ	CME	Fri, May 14, 2010	64.52	64.59	62.51	63.08
1871	NASDAQ	CME	Thu, May 13, 2010	65.83	66.06	64.77	64.77
1870	NASDAQ	CME	Wed, May 12, 2010	66.20	66.40	65.60	65.85
1869	NASDAQ	CME	Tue, May 11, 2010	65.80	66.77	65.49	65.84
1868	NASDAQ	CME	Mon, May 10, 2010	64.90	66.60	64.89	66.60
1867	NASDAQ	CME	Fri, May 7, 2010	64.60	65.00	62.27	63.04
1866	NASDAQ	CME	Thu, May 6, 2010	64.66	65.88	61.48	64.28
1865	NASDAQ	CME	Wed, May 5, 2010	63.68	66.28	63.47	64.93
1864	NASDAQ	CME	Tue, May 4, 2010	64.91	65.46	63.94	64.43
1863	NASDAQ	CME	Mon, May 3, 2010	66.12	67.03	65.64	65.79
1862	NASDAQ	CME	Fri, Apr 30, 2010	66.71	67.70	65.66	65.85
1861	NASDAQ	CME	Thu, Apr 29, 2010	66.60	67.63	64.10	66.30
1860	NASDAQ	CME	Wed, Apr 28, 2010	67.04	67.60	62.80	66.06
1859	NASDAQ	CME	Tue, Apr 27, 2010	67.91	69.20	66.40	66.65
1858	NASDAQ	CME	Mon, Apr 26, 2010	66.97	69.50	66.25	68.35
1857	NASDAQ	CME	Fri, Apr 23, 2010	67.60	68.35	66.51	66.97
1856	NASDAQ	CME	Thu, Apr 22, 2010	64.30	68.84	64.10	67.59
1855	NASDAQ	CME	Wed, Apr 21, 2010	64.07	64.74	64.00	64.50
1854	NASDAQ	CME	Tue, Apr 20, 2010	64.69	65.14	63.80	64.07
1853	NASDAQ	CME	Mon, Apr 19, 2010	62.60	64.70	62.52	64.21
1852	NASDAQ	CME	Fri, Apr 16, 2010	63.84	64.21	62.02	62.44
1851	NASDAQ	CME	Thu, Apr 15, 2010	63.83	64.87	63.56	64.22
1850	NASDAQ	CME	Wed, Apr 14, 2010	62.18	63.95	61.87	63.89
1849	NASDAQ	CME	Tue, Apr 13, 2010	62.32	62.32	61.55	62.04
1848	NASDAQ	CME	Mon, Apr 12, 2010	62.66	62.69	62.06	62.10
1847	NASDAQ	CME	Fri, Apr 9, 2010	62.37	62.87	62.13	62.42
1846	NASDAQ	CME	Thu, Apr 8, 2010	62.88	62.89	62.13	62.35
1845	NASDAQ	CME	Wed, Apr 7, 2010	62.64	63.67	62.63	62.86
1844	NASDAQ	CME	Tue, Apr 6, 2010	62.89	63.66	62.12	63.38
1843	NASDAQ	CME	Mon, Apr 5, 2010	64.27	64.78	63.09	63.42
1842	NASDAQ	CME	Thu, Apr 1, 2010	63.70	64.47	63.48	63.94
1841	NASDAQ	CME	Wed, Mar 31, 2010	62.79	63.51	62.67	63.22
1840	NASDAQ	CME	Tue, Mar 30, 2010	63.24	63.48	62.70	63.23
1839	NASDAQ	CME	Mon, Mar 29, 2010	63.16	63.60	62.80	63.13
1838	NASDAQ	CME	Fri, Mar 26, 2010	64.20	64.97	62.88	63.14
1837	NASDAQ	CME	Thu, Mar 25, 2010	64.28	65.00	63.82	63.97
1836	NASDAQ	CME	Wed, Mar 24, 2010	61.93	64.38	61.83	63.78
1835	NASDAQ	CME	Tue, Mar 23, 2010	62.40	62.58	61.67	62.12
1834	NASDAQ	CME	Mon, Mar 22, 2010	62.02	62.66	61.81	62.32
1833	NASDAQ	CME	Fri, Mar 19, 2010	63.00	63.00	61.92	62.33
1832	NASDAQ	CME	Thu, Mar 18, 2010	63.32	63.32	62.01	62.18
1831	NASDAQ	CME	Wed, Mar 17, 2010	63.00	63.51	62.90	63.20
1830	NASDAQ	CME	Tue, Mar 16, 2010	62.93	63.20	62.40	62.87
1829	NASDAQ	CME	Mon, Mar 15, 2010	62.58	62.91	61.92	62.83
1828	NASDAQ	CME	Fri, Mar 12, 2010	63.19	63.59	62.66	62.88
1827	NASDAQ	CME	Thu, Mar 11, 2010	61.39	62.66	61.18	62.66
1826	NASDAQ	CME	Wed, Mar 10, 2010	61.51	61.82	61.03	61.58
1825	NASDAQ	CME	Tue, Mar 9, 2010	62.14	62.20	61.24	61.63
1824	NASDAQ	CME	Mon, Mar 8, 2010	62.04	62.80	61.12	62.63
1823	NASDAQ	CME	Fri, Mar 5, 2010	62.00	62.38	61.67	62.03
1822	NASDAQ	CME	Thu, Mar 4, 2010	61.35	61.84	60.44	61.50
1821	NASDAQ	CME	Wed, Mar 3, 2010	61.98	62.23	60.47	61.17
1820	NASDAQ	CME	Tue, Mar 2, 2010	60.35	62.54	60.02	61.89
1819	NASDAQ	CME	Mon, Mar 1, 2010	60.40	60.60	59.50	60.21
1818	NASDAQ	CME	Fri, Feb 26, 2010	59.39	60.34	58.77	60.34
1817	NASDAQ	CME	Thu, Feb 25, 2010	57.41	59.14	57.36	59.09
1816	NASDAQ	CME	Wed, Feb 24, 2010	55.85	58.26	55.64	58.11
1815	NASDAQ	CME	Tue, Feb 23, 2010	57.49	57.86	55.21	55.31
1814	NASDAQ	CME	Mon, Feb 22, 2010	57.88	58.61	57.17	57.41
1813	NASDAQ	CME	Fri, Feb 19, 2010	58.07	59.70	57.90	58.36
1812	NASDAQ	CME	Thu, Feb 18, 2010	58.53	58.87	58.10	58.34
1811	NASDAQ	CME	Wed, Feb 17, 2010	59.65	59.67	58.41	58.62
1810	NASDAQ	CME	Tue, Feb 16, 2010	59.00	59.70	58.50	59.43
1809	NASDAQ	CME	Fri, Feb 12, 2010	56.60	58.32	56.24	58.21
1808	NASDAQ	CME	Thu, Feb 11, 2010	56.09	57.29	55.64	57.01
1807	NASDAQ	CME	Wed, Feb 10, 2010	56.30	56.32	55.18	55.27
1806	NASDAQ	CME	Tue, Feb 9, 2010	56.94	57.56	56.04	56.64
1805	NASDAQ	CME	Mon, Feb 8, 2010	57.00	58.77	56.04	56.06
1804	NASDAQ	CME	Fri, Feb 5, 2010	54.20	56.53	54.20	56.16
1803	NASDAQ	CME	Thu, Feb 4, 2010	57.30	57.30	53.15	53.86
1802	NASDAQ	CME	Wed, Feb 3, 2010	58.46	59.20	58.02	58.42
1801	NASDAQ	CME	Tue, Feb 2, 2010	58.03	59.14	57.62	58.64
1800	NASDAQ	CME	Mon, Feb 1, 2010	57.62	58.53	56.71	58.24
1799	NASDAQ	CME	Fri, Jan 29, 2010	58.72	59.28	57.17	57.36
1798	NASDAQ	CME	Thu, Jan 28, 2010	59.70	60.00	57.85	58.10
1797	NASDAQ	CME	Wed, Jan 27, 2010	57.52	59.10	56.72	58.87
1796	NASDAQ	CME	Tue, Jan 26, 2010	60.26	60.32	57.21	57.24
1795	NASDAQ	CME	Mon, Jan 25, 2010	63.29	63.61	61.31	61.40
1794	NASDAQ	CME	Fri, Jan 22, 2010	61.63	63.60	61.63	62.43
1793	NASDAQ	CME	Thu, Jan 21, 2010	66.13	66.13	61.17	62.20
1792	NASDAQ	CME	Wed, Jan 20, 2010	66.74	67.20	65.64	66.00
1791	NASDAQ	CME	Tue, Jan 19, 2010	67.41	68.22	66.93	67.64
1790	NASDAQ	CME	Fri, Jan 15, 2010	68.35	68.60	67.40	67.45
1789	NASDAQ	CME	Thu, Jan 14, 2010	68.40	68.85	68.00	68.35
1788	NASDAQ	CME	Wed, Jan 13, 2010	68.69	68.90	66.90	68.65
1787	NASDAQ	CME	Tue, Jan 12, 2010	69.76	70.26	68.27	68.43
1786	NASDAQ	CME	Mon, Jan 11, 2010	70.02	70.61	69.24	69.85
1785	NASDAQ	CME	Fri, Jan 8, 2010	67.88	70.01	67.54	69.86
1784	NASDAQ	CME	Thu, Jan 7, 2010	67.89	68.42	67.62	68.05
1783	NASDAQ	CME	Wed, Jan 6, 2010	68.10	68.40	67.62	67.96
1782	NASDAQ	CME	Tue, Jan 5, 2010	68.09	68.86	67.59	68.43
1781	NASDAQ	CME	Mon, Jan 4, 2010	67.70	68.70	67.50	68.48
1780	NASDAQ	CME	Thu, Dec 31, 2009	67.98	68.06	67.19	67.19
1779	NASDAQ	CME	Wed, Dec 30, 2009	67.25	67.95	66.87	67.67
1778	NASDAQ	CME	Tue, Dec 29, 2009	67.91	68.73	67.16	67.68
1777	NASDAQ	CME	Mon, Dec 28, 2009	66.31	67.98	66.31	67.91
1776	NASDAQ	CME	Thu, Dec 24, 2009	65.61	66.23	65.55	66.23
1775	NASDAQ	CME	Wed, Dec 23, 2009	65.48	65.70	65.00	65.60
1774	NASDAQ	CME	Tue, Dec 22, 2009	65.00	65.59	64.81	65.47
1773	NASDAQ	CME	Mon, Dec 21, 2009	64.72	65.27	64.46	64.87
1772	NASDAQ	CME	Fri, Dec 18, 2009	65.34	65.50	64.05	64.90
1771	NASDAQ	CME	Thu, Dec 17, 2009	65.60	66.59	64.91	64.91
1770	NASDAQ	CME	Wed, Dec 16, 2009	65.86	66.58	65.36	66.11
1769	NASDAQ	CME	Tue, Dec 15, 2009	66.30	66.52	65.89	66.25
1768	NASDAQ	CME	Mon, Dec 14, 2009	67.17	67.28	66.33	66.61
1767	NASDAQ	CME	Fri, Dec 11, 2009	66.35	66.93	65.63	66.83
1766	NASDAQ	CME	Thu, Dec 10, 2009	65.20	66.07	64.83	65.58
1765	NASDAQ	CME	Wed, Dec 9, 2009	63.85	65.62	63.25	65.15
1764	NASDAQ	CME	Tue, Dec 8, 2009	64.02	64.48	63.69	63.89
1763	NASDAQ	CME	Mon, Dec 7, 2009	66.56	66.99	64.45	64.74
1762	NASDAQ	CME	Fri, Dec 4, 2009	66.89	67.00	65.01	66.13
1761	NASDAQ	CME	Thu, Dec 3, 2009	66.39	66.98	65.70	66.00
1760	NASDAQ	CME	Wed, Dec 2, 2009	66.46	67.48	65.54	65.67
1759	NASDAQ	CME	Tue, Dec 1, 2009	66.38	66.47	65.59	66.17
1758	NASDAQ	CME	Mon, Nov 30, 2009	64.62	65.85	64.20	65.65
1757	NASDAQ	CME	Fri, Nov 27, 2009	64.45	65.40	64.20	64.53
1756	NASDAQ	CME	Wed, Nov 25, 2009	65.00	65.81	64.73	65.74
1755	NASDAQ	CME	Tue, Nov 24, 2009	64.89	64.89	63.60	64.45
1754	NASDAQ	CME	Mon, Nov 23, 2009	65.21	65.98	64.23	64.74
1753	NASDAQ	CME	Fri, Nov 20, 2009	64.22	65.09	63.37	64.60
1752	NASDAQ	CME	Thu, Nov 19, 2009	64.36	64.47	63.48	64.39
1751	NASDAQ	CME	Wed, Nov 18, 2009	64.91	65.15	64.35	64.82
1750	NASDAQ	CME	Tue, Nov 17, 2009	63.64	64.91	63.64	64.41
1749	NASDAQ	CME	Mon, Nov 16, 2009	63.20	64.28	63.14	63.70
1748	NASDAQ	CME	Fri, Nov 13, 2009	63.17	63.80	62.24	62.75
1747	NASDAQ	CME	Thu, Nov 12, 2009	62.60	63.80	62.02	63.03
1746	NASDAQ	CME	Wed, Nov 11, 2009	62.30	63.09	61.10	62.65
1745	NASDAQ	CME	Tue, Nov 10, 2009	62.78	62.78	61.56	61.56
1744	NASDAQ	CME	Mon, Nov 9, 2009	61.69	62.92	61.40	62.75
1743	NASDAQ	CME	Fri, Nov 6, 2009	60.65	61.73	59.80	61.32
1742	NASDAQ	CME	Thu, Nov 5, 2009	59.96	61.27	59.69	61.24
1741	NASDAQ	CME	Wed, Nov 4, 2009	60.80	60.89	59.13	59.34
1740	NASDAQ	CME	Tue, Nov 3, 2009	60.42	61.19	59.79	60.31
1739	NASDAQ	CME	Mon, Nov 2, 2009	60.76	61.72	59.66	61.12
1738	NASDAQ	CME	Fri, Oct 30, 2009	62.36	63.19	60.22	60.52
1737	NASDAQ	CME	Thu, Oct 29, 2009	62.03	63.18	58.59	62.75
1736	NASDAQ	CME	Wed, Oct 28, 2009	63.07	63.80	61.48	61.60
1735	NASDAQ	CME	Tue, Oct 27, 2009	64.33	64.73	63.08	63.30
1734	NASDAQ	CME	Mon, Oct 26, 2009	64.39	66.00	63.70	64.20
1733	NASDAQ	CME	Fri, Oct 23, 2009	63.44	64.89	63.22	63.99
1732	NASDAQ	CME	Thu, Oct 22, 2009	63.23	63.99	62.74	63.50
1731	NASDAQ	CME	Wed, Oct 21, 2009	63.32	64.72	63.23	63.49
1730	NASDAQ	CME	Tue, Oct 20, 2009	63.70	64.18	63.00	63.61
1729	NASDAQ	CME	Mon, Oct 19, 2009	62.92	64.00	62.22	63.72
1728	NASDAQ	CME	Fri, Oct 16, 2009	61.54	64.37	61.54	62.57
1727	NASDAQ	CME	Thu, Oct 15, 2009	61.74	61.84	60.51	61.78
1726	NASDAQ	CME	Wed, Oct 14, 2009	61.26	62.80	61.20	61.46
1725	NASDAQ	CME	Tue, Oct 13, 2009	59.36	60.96	59.03	60.84
1724	NASDAQ	CME	Mon, Oct 12, 2009	58.94	59.89	58.79	59.56
1723	NASDAQ	CME	Fri, Oct 9, 2009	57.20	59.04	57.01	58.95
1722	NASDAQ	CME	Thu, Oct 8, 2009	58.55	59.22	57.33	57.46
1721	NASDAQ	CME	Wed, Oct 7, 2009	57.26	58.04	56.32	57.93
1720	NASDAQ	CME	Tue, Oct 6, 2009	58.82	59.33	57.24	57.52
1719	NASDAQ	CME	Mon, Oct 5, 2009	59.01	59.10	58.02	58.59
1718	NASDAQ	CME	Fri, Oct 2, 2009	57.80	60.45	57.50	58.56
1717	NASDAQ	CME	Thu, Oct 1, 2009	60.58	60.60	58.50	58.50
1716	NASDAQ	CME	Wed, Sep 30, 2009	61.25	61.76	60.00	61.64
1715	NASDAQ	CME	Tue, Sep 29, 2009	61.60	62.44	60.64	61.14
1714	NASDAQ	CME	Mon, Sep 28, 2009	58.85	61.96	58.84	61.82
1713	NASDAQ	CME	Fri, Sep 25, 2009	59.40	59.54	58.05	58.69
1712	NASDAQ	CME	Thu, Sep 24, 2009	61.10	61.40	59.01	59.68
1711	NASDAQ	CME	Wed, Sep 23, 2009	62.60	63.00	61.20	61.22
1710	NASDAQ	CME	Tue, Sep 22, 2009	61.01	62.68	60.50	62.25
1709	NASDAQ	CME	Mon, Sep 21, 2009	61.00	61.80	60.10	60.92
1708	NASDAQ	CME	Fri, Sep 18, 2009	58.99	61.19	58.63	60.80
1707	NASDAQ	CME	Thu, Sep 17, 2009	58.51	59.32	58.20	58.66
1706	NASDAQ	CME	Wed, Sep 16, 2009	57.00	58.52	56.56	58.31
1705	NASDAQ	CME	Tue, Sep 15, 2009	55.89	57.50	55.20	56.87
1704	NASDAQ	CME	Mon, Sep 14, 2009	54.76	55.65	54.12	55.59
1703	NASDAQ	CME	Fri, Sep 11, 2009	55.04	55.51	54.50	54.96
1702	NASDAQ	CME	Thu, Sep 10, 2009	54.90	55.30	54.11	55.13
1701	NASDAQ	CME	Wed, Sep 9, 2009	54.23	55.20	53.62	54.81
1700	NASDAQ	CME	Tue, Sep 8, 2009	54.95	55.49	54.05	54.53
1699	NASDAQ	CME	Fri, Sep 4, 2009	54.01	54.24	52.31	54.10
1698	NASDAQ	CME	Thu, Sep 3, 2009	55.94	56.50	53.69	54.29
1697	NASDAQ	CME	Wed, Sep 2, 2009	55.70	57.18	55.33	55.55
1696	NASDAQ	CME	Tue, Sep 1, 2009	57.84	59.36	55.73	55.83
1695	NASDAQ	CME	Mon, Aug 31, 2009	56.40	58.50	56.22	58.21
1694	NASDAQ	CME	Fri, Aug 28, 2009	55.60	57.24	55.60	57.12
1693	NASDAQ	CME	Thu, Aug 27, 2009	55.19	56.00	54.48	55.58
1692	NASDAQ	CME	Wed, Aug 26, 2009	53.60	55.50	53.30	55.25
1691	NASDAQ	CME	Tue, Aug 25, 2009	53.80	54.17	53.40	53.71
1690	NASDAQ	CME	Mon, Aug 24, 2009	55.59	55.75	53.40	53.61
1689	NASDAQ	CME	Fri, Aug 21, 2009	55.20	55.60	54.27	55.22
1688	NASDAQ	CME	Thu, Aug 20, 2009	53.47	54.65	53.18	54.38
1687	NASDAQ	CME	Wed, Aug 19, 2009	53.04	53.97	52.82	53.70
1686	NASDAQ	CME	Tue, Aug 18, 2009	54.14	54.70	53.38	53.79
1685	NASDAQ	CME	Mon, Aug 17, 2009	55.34	55.49	53.80	53.93
1684	NASDAQ	CME	Fri, Aug 14, 2009	57.02	57.10	55.55	56.20
1683	NASDAQ	CME	Thu, Aug 13, 2009	56.84	57.77	56.52	57.02
1682	NASDAQ	CME	Wed, Aug 12, 2009	55.90	57.49	55.50	56.40
1681	NASDAQ	CME	Tue, Aug 11, 2009	56.17	56.90	54.97	55.20
1680	NASDAQ	CME	Mon, Aug 10, 2009	56.31	57.58	56.31	56.59
1679	NASDAQ	CME	Fri, Aug 7, 2009	55.20	58.34	55.01	57.19
1678	NASDAQ	CME	Thu, Aug 6, 2009	56.26	56.40	54.00	54.63
1677	NASDAQ	CME	Wed, Aug 5, 2009	55.85	56.29	55.24	55.81
1676	NASDAQ	CME	Tue, Aug 4, 2009	55.85	57.36	55.15	55.79
1675	NASDAQ	CME	Mon, Aug 3, 2009	56.10	56.76	55.23	56.55
1674	NASDAQ	CME	Fri, Jul 31, 2009	56.64	56.64	54.77	55.77
1673	NASDAQ	CME	Thu, Jul 30, 2009	54.79	56.84	54.12	55.36
1672	NASDAQ	CME	Wed, Jul 29, 2009	53.20	54.36	52.64	53.85
1671	NASDAQ	CME	Tue, Jul 28, 2009	53.20	53.60	51.66	53.31
1670	NASDAQ	CME	Mon, Jul 27, 2009	54.08	54.88	53.44	54.02
1669	NASDAQ	CME	Fri, Jul 24, 2009	55.20	55.20	53.19	54.17
1668	NASDAQ	CME	Thu, Jul 23, 2009	55.98	55.99	52.61	55.20
1667	NASDAQ	CME	Wed, Jul 22, 2009	54.37	56.34	54.20	54.54
1666	NASDAQ	CME	Tue, Jul 21, 2009	56.44	56.44	54.10	54.83
1665	NASDAQ	CME	Mon, Jul 20, 2009	55.29	56.57	55.16	55.85
1664	NASDAQ	CME	Fri, Jul 17, 2009	54.37	55.68	53.87	54.91
1663	NASDAQ	CME	Thu, Jul 16, 2009	55.92	56.10	53.48	54.50
1662	NASDAQ	CME	Wed, Jul 15, 2009	54.60	56.78	54.22	55.58
1661	NASDAQ	CME	Tue, Jul 14, 2009	54.40	54.83	52.71	53.75
1660	NASDAQ	CME	Mon, Jul 13, 2009	53.02	54.78	51.85	54.49
1659	NASDAQ	CME	Fri, Jul 10, 2009	53.18	53.18	51.00	52.64
1658	NASDAQ	CME	Thu, Jul 9, 2009	54.40	54.88	52.68	53.47
1657	NASDAQ	CME	Wed, Jul 8, 2009	56.47	56.60	51.92	52.78
1656	NASDAQ	CME	Tue, Jul 7, 2009	59.67	59.69	56.00	56.41
1655	NASDAQ	CME	Mon, Jul 6, 2009	59.50	59.70	58.47	59.45
1654	NASDAQ	CME	Thu, Jul 2, 2009	61.20	61.40	60.07	60.29
1653	NASDAQ	CME	Wed, Jul 1, 2009	62.59	62.59	60.65	61.65
1652	NASDAQ	CME	Tue, Jun 30, 2009	63.64	63.64	61.45	62.22
1651	NASDAQ	CME	Mon, Jun 29, 2009	63.60	64.53	62.66	63.64
1650	NASDAQ	CME	Fri, Jun 26, 2009	63.13	63.98	62.72	63.49
1649	NASDAQ	CME	Thu, Jun 25, 2009	62.48	63.47	61.30	63.11
1648	NASDAQ	CME	Wed, Jun 24, 2009	61.16	64.16	60.94	62.79
1647	NASDAQ	CME	Tue, Jun 23, 2009	61.27	61.37	58.38	60.71
1646	NASDAQ	CME	Mon, Jun 22, 2009	64.92	65.00	60.44	60.70
1645	NASDAQ	CME	Fri, Jun 19, 2009	66.39	66.39	64.92	65.51
1644	NASDAQ	CME	Thu, Jun 18, 2009	65.59	66.26	64.95	65.81
1643	NASDAQ	CME	Wed, Jun 17, 2009	65.83	66.90	64.81	65.30
1642	NASDAQ	CME	Tue, Jun 16, 2009	66.85	67.30	65.48	65.98
1641	NASDAQ	CME	Mon, Jun 15, 2009	67.17	67.96	66.30	66.32
1640	NASDAQ	CME	Fri, Jun 12, 2009	67.40	68.78	67.04	68.19
1639	NASDAQ	CME	Thu, Jun 11, 2009	65.54	69.25	65.34	68.42
1638	NASDAQ	CME	Wed, Jun 10, 2009	67.44	67.70	64.70	65.55
1637	NASDAQ	CME	Tue, Jun 9, 2009	66.70	67.38	66.30	66.60
1636	NASDAQ	CME	Mon, Jun 8, 2009	66.05	67.00	65.06	66.27
1635	NASDAQ	CME	Fri, Jun 5, 2009	68.15	68.88	66.07	66.98
1634	NASDAQ	CME	Thu, Jun 4, 2009	65.31	67.39	64.98	67.34
1633	NASDAQ	CME	Wed, Jun 3, 2009	66.79	66.79	64.58	65.61
1632	NASDAQ	CME	Tue, Jun 2, 2009	65.72	68.43	65.10	67.07
1631	NASDAQ	CME	Mon, Jun 1, 2009	65.35	66.68	65.10	65.94
1630	NASDAQ	CME	Fri, May 29, 2009	64.44	64.54	62.27	64.33
1629	NASDAQ	CME	Thu, May 28, 2009	60.40	64.14	60.21	63.87
1628	NASDAQ	CME	Wed, May 27, 2009	61.04	61.98	59.37	59.65
1627	NASDAQ	CME	Tue, May 26, 2009	58.17	61.26	57.90	60.91
1626	NASDAQ	CME	Fri, May 22, 2009	56.15	59.66	56.02	58.65
1625	NASDAQ	CME	Thu, May 21, 2009	55.33	56.54	55.20	56.02
1624	NASDAQ	CME	Wed, May 20, 2009	57.27	57.54	54.30	54.75
1623	NASDAQ	CME	Tue, May 19, 2009	57.20	58.00	56.10	56.19
1622	NASDAQ	CME	Mon, May 18, 2009	56.36	58.00	55.87	57.59
1621	NASDAQ	CME	Fri, May 15, 2009	57.19	57.38	55.40	55.46
1620	NASDAQ	CME	Thu, May 14, 2009	56.36	59.44	56.36	56.87
1619	NASDAQ	CME	Wed, May 13, 2009	50.79	56.10	50.60	54.82
1618	NASDAQ	CME	Tue, May 12, 2009	49.05	52.49	48.40	51.70
1617	NASDAQ	CME	Mon, May 11, 2009	48.42	49.38	47.96	48.31
1616	NASDAQ	CME	Fri, May 8, 2009	47.80	49.82	47.37	49.67
1615	NASDAQ	CME	Thu, May 7, 2009	51.20	51.35	46.89	46.99
1614	NASDAQ	CME	Wed, May 6, 2009	50.06	50.80	48.12	50.78
1613	NASDAQ	CME	Tue, May 5, 2009	46.66	50.17	46.55	49.45
1612	NASDAQ	CME	Mon, May 4, 2009	45.23	46.97	44.65	46.87
1611	NASDAQ	CME	Fri, May 1, 2009	44.01	45.38	43.84	44.52
1610	NASDAQ	CME	Thu, Apr 30, 2009	46.10	47.48	44.19	44.27
1609	NASDAQ	CME	Wed, Apr 29, 2009	45.90	45.99	44.23	45.50
1608	NASDAQ	CME	Tue, Apr 28, 2009	45.60	46.30	44.96	45.36
1607	NASDAQ	CME	Mon, Apr 27, 2009	46.85	47.58	46.05	46.16
1606	NASDAQ	CME	Fri, Apr 24, 2009	48.26	48.55	47.02	47.96
1605	NASDAQ	CME	Thu, Apr 23, 2009	44.48	48.55	44.26	48.29
1604	NASDAQ	CME	Wed, Apr 22, 2009	45.30	46.15	43.71	43.71
1603	NASDAQ	CME	Tue, Apr 21, 2009	44.40	45.84	43.06	45.79
1602	NASDAQ	CME	Mon, Apr 20, 2009	46.68	48.13	44.51	44.51
1601	NASDAQ	CME	Fri, Apr 17, 2009	48.41	48.81	47.28	47.48
1600	NASDAQ	CME	Thu, Apr 16, 2009	49.90	50.10	47.96	48.92
1599	NASDAQ	CME	Wed, Apr 15, 2009	49.43	51.00	46.50	50.63
1598	NASDAQ	CME	Tue, Apr 14, 2009	52.39	52.71	49.50	49.50
1597	NASDAQ	CME	Mon, Apr 13, 2009	50.66	53.84	50.46	53.15
1596	NASDAQ	CME	Thu, Apr 9, 2009	50.02	51.65	48.91	51.58
1595	NASDAQ	CME	Wed, Apr 8, 2009	49.10	49.60	47.80	48.71
1594	NASDAQ	CME	Tue, Apr 7, 2009	48.69	50.33	48.03	48.07
1593	NASDAQ	CME	Mon, Apr 6, 2009	50.00	50.09	48.85	49.11
1592	NASDAQ	CME	Fri, Apr 3, 2009	48.45	51.20	47.66	51.18
1591	NASDAQ	CME	Thu, Apr 2, 2009	48.80	50.18	48.54	49.07
1590	NASDAQ	CME	Wed, Apr 1, 2009	48.16	48.84	46.51	47.48
1589	NASDAQ	CME	Tue, Mar 31, 2009	47.84	49.70	47.49	49.28
1588	NASDAQ	CME	Mon, Mar 30, 2009	46.10	48.80	45.63	46.88
1587	NASDAQ	CME	Fri, Mar 27, 2009	50.19	50.65	48.80	48.90
1586	NASDAQ	CME	Thu, Mar 26, 2009	51.20	51.60	49.48	51.35
1585	NASDAQ	CME	Wed, Mar 25, 2009	48.20	50.96	47.23	49.85
1584	NASDAQ	CME	Tue, Mar 24, 2009	51.53	51.78	47.44	47.63
1583	NASDAQ	CME	Mon, Mar 23, 2009	47.15	52.89	47.00	52.89
1582	NASDAQ	CME	Fri, Mar 20, 2009	45.98	47.73	45.59	45.72
1581	NASDAQ	CME	Thu, Mar 19, 2009	47.99	47.99	45.30	45.59
1580	NASDAQ	CME	Wed, Mar 18, 2009	43.91	47.88	43.73	47.60
1579	NASDAQ	CME	Tue, Mar 17, 2009	38.44	44.87	38.41	44.78
1578	NASDAQ	CME	Mon, Mar 16, 2009	40.06	40.29	38.72	38.95
1577	NASDAQ	CME	Fri, Mar 13, 2009	40.60	40.60	38.65	39.63
1576	NASDAQ	CME	Thu, Mar 12, 2009	38.58	40.22	37.58	40.19
1575	NASDAQ	CME	Wed, Mar 11, 2009	39.50	39.90	36.86	38.64
1574	NASDAQ	CME	Tue, Mar 10, 2009	37.37	38.94	37.04	38.85
1573	NASDAQ	CME	Mon, Mar 9, 2009	35.62	37.00	35.52	36.77
1572	NASDAQ	CME	Fri, Mar 6, 2009	36.96	36.98	35.22	36.49
1571	NASDAQ	CME	Thu, Mar 5, 2009	37.34	37.80	36.18	36.49
1570	NASDAQ	CME	Wed, Mar 4, 2009	36.48	38.31	36.12	37.64
1569	NASDAQ	CME	Tue, Mar 3, 2009	35.13	36.22	34.67	35.57
1568	NASDAQ	CME	Mon, Mar 2, 2009	35.50	36.33	34.41	34.66
1567	NASDAQ	CME	Fri, Feb 27, 2009	35.65	37.32	35.60	36.48
1566	NASDAQ	CME	Thu, Feb 26, 2009	37.11	37.99	36.44	36.81
1565	NASDAQ	CME	Wed, Feb 25, 2009	35.51	37.91	34.99	36.40
1564	NASDAQ	CME	Tue, Feb 24, 2009	34.40	36.90	33.45	36.85
1563	NASDAQ	CME	Mon, Feb 23, 2009	36.94	37.29	34.49	34.59
1562	NASDAQ	CME	Fri, Feb 20, 2009	34.94	36.88	34.33	36.37
1561	NASDAQ	CME	Thu, Feb 19, 2009	36.40	37.42	35.64	35.75
1560	NASDAQ	CME	Wed, Feb 18, 2009	36.69	36.73	35.00	35.52
1559	NASDAQ	CME	Tue, Feb 17, 2009	37.12	37.12	35.69	35.70
1558	NASDAQ	CME	Fri, Feb 13, 2009	38.51	39.20	37.70	38.13
1557	NASDAQ	CME	Thu, Feb 12, 2009	36.25	38.87	36.25	38.61
1556	NASDAQ	CME	Wed, Feb 11, 2009	35.80	37.20	35.66	37.06
1555	NASDAQ	CME	Tue, Feb 10, 2009	37.18	38.39	35.17	35.82
1554	NASDAQ	CME	Mon, Feb 9, 2009	37.20	38.50	36.86	37.60
1553	NASDAQ	CME	Fri, Feb 6, 2009	35.63	38.51	35.63	37.80
1552	NASDAQ	CME	Thu, Feb 5, 2009	34.19	36.47	33.83	35.61
1551	NASDAQ	CME	Wed, Feb 4, 2009	34.62	35.60	34.00	34.51
1550	NASDAQ	CME	Tue, Feb 3, 2009	34.70	36.16	32.30	34.30
1549	NASDAQ	CME	Mon, Feb 2, 2009	33.70	34.21	32.88	33.65
1548	NASDAQ	CME	Fri, Jan 30, 2009	35.00	35.43	34.05	34.78
1547	NASDAQ	CME	Thu, Jan 29, 2009	35.85	36.18	34.56	34.73
1546	NASDAQ	CME	Wed, Jan 28, 2009	35.28	37.63	35.20	37.02
1545	NASDAQ	CME	Tue, Jan 27, 2009	34.26	34.51	32.94	33.73
1544	NASDAQ	CME	Mon, Jan 26, 2009	34.22	35.20	32.55	33.32
1543	NASDAQ	CME	Fri, Jan 23, 2009	31.83	34.20	31.01	33.75
1542	NASDAQ	CME	Thu, Jan 22, 2009	33.80	35.51	31.42	33.67
1541	NASDAQ	CME	Wed, Jan 21, 2009	32.59	36.12	31.55	36.12
1540	NASDAQ	CME	Tue, Jan 20, 2009	34.43	34.45	31.81	31.81
1539	NASDAQ	CME	Fri, Jan 16, 2009	34.52	35.18	33.05	34.90
1538	NASDAQ	CME	Thu, Jan 15, 2009	34.54	35.16	32.14	33.55
1537	NASDAQ	CME	Wed, Jan 14, 2009	36.00	36.31	35.00	35.16
1536	NASDAQ	CME	Tue, Jan 13, 2009	37.30	38.51	36.23	37.00
1535	NASDAQ	CME	Mon, Jan 12, 2009	37.57	38.28	37.00	37.84
1534	NASDAQ	CME	Fri, Jan 9, 2009	38.70	38.90	37.60	37.65
1533	NASDAQ	CME	Thu, Jan 8, 2009	39.20	39.60	37.20	38.44
1532	NASDAQ	CME	Wed, Jan 7, 2009	38.80	40.45	38.55	39.74
1531	NASDAQ	CME	Tue, Jan 6, 2009	42.26	42.44	39.52	40.60
1530	NASDAQ	CME	Mon, Jan 5, 2009	42.08	43.93	41.06	42.07
1529	NASDAQ	CME	Fri, Jan 2, 2009	40.90	42.74	39.51	42.52
1528	NASDAQ	CME	Wed, Dec 31, 2008	40.82	42.05	39.72	41.62
1527	NASDAQ	CME	Tue, Dec 30, 2008	37.00	40.07	36.44	40.03
1526	NASDAQ	CME	Mon, Dec 29, 2008	36.43	37.15	35.00	36.75
1525	NASDAQ	CME	Fri, Dec 26, 2008	37.62	37.95	36.35	36.42
1524	NASDAQ	CME	Wed, Dec 24, 2008	37.80	37.87	36.43	37.49
1523	NASDAQ	CME	Tue, Dec 23, 2008	39.78	40.00	36.82	37.08
1522	NASDAQ	CME	Mon, Dec 22, 2008	42.40	42.40	38.25	38.76
1521	NASDAQ	CME	Fri, Dec 19, 2008	45.03	45.48	42.19	42.65
1520	NASDAQ	CME	Thu, Dec 18, 2008	44.38	46.07	43.60	44.53
1519	NASDAQ	CME	Wed, Dec 17, 2008	43.86	45.71	43.16	44.60
1518	NASDAQ	CME	Tue, Dec 16, 2008	41.25	44.51	41.25	44.51
1517	NASDAQ	CME	Mon, Dec 15, 2008	42.60	42.94	39.51	40.68
1516	NASDAQ	CME	Fri, Dec 12, 2008	41.48	43.59	40.87	42.06
1515	NASDAQ	CME	Thu, Dec 11, 2008	43.62	46.98	42.63	42.74
1514	NASDAQ	CME	Wed, Dec 10, 2008	44.77	45.90	42.80	44.27
1513	NASDAQ	CME	Tue, Dec 9, 2008	43.70	47.71	43.11	43.58
1512	NASDAQ	CME	Mon, Dec 8, 2008	41.20	45.73	41.20	44.66
1511	NASDAQ	CME	Fri, Dec 5, 2008	34.80	39.34	34.46	38.91
1510	NASDAQ	CME	Thu, Dec 4, 2008	35.50	38.38	34.86	35.49
1509	NASDAQ	CME	Wed, Dec 3, 2008	33.20	36.63	32.60	36.46
1508	NASDAQ	CME	Tue, Dec 2, 2008	34.26	35.70	31.20	34.52
1507	NASDAQ	CME	Mon, Dec 1, 2008	39.40	39.60	34.53	34.53
1506	NASDAQ	CME	Fri, Nov 28, 2008	41.00	42.39	40.38	42.39
1505	NASDAQ	CME	Wed, Nov 26, 2008	38.63	42.97	38.10	42.35
1504	NASDAQ	CME	Tue, Nov 25, 2008	41.14	42.50	38.00	39.99
1503	NASDAQ	CME	Mon, Nov 24, 2008	36.30	40.22	34.37	40.14
1502	NASDAQ	CME	Fri, Nov 21, 2008	32.81	35.38	32.40	35.16
1501	NASDAQ	CME	Thu, Nov 20, 2008	34.20	34.79	31.10	31.31
1500	NASDAQ	CME	Wed, Nov 19, 2008	37.02	37.69	34.18	34.18
1499	NASDAQ	CME	Tue, Nov 18, 2008	38.46	38.71	35.92	37.38
1498	NASDAQ	CME	Mon, Nov 17, 2008	41.18	41.56	37.96	37.98
1497	NASDAQ	CME	Fri, Nov 14, 2008	43.40	44.50	41.30	41.81
1496	NASDAQ	CME	Thu, Nov 13, 2008	45.65	46.00	39.44	45.04
1495	NASDAQ	CME	Wed, Nov 12, 2008	46.25	47.30	44.42	44.93
1494	NASDAQ	CME	Tue, Nov 11, 2008	47.04	49.12	45.01	47.28
1493	NASDAQ	CME	Mon, Nov 10, 2008	55.04	55.40	47.40	48.59
1492	NASDAQ	CME	Fri, Nov 7, 2008	53.34	53.87	50.52	53.81
1491	NASDAQ	CME	Thu, Nov 6, 2008	56.20	57.75	51.60	51.93
1490	NASDAQ	CME	Wed, Nov 5, 2008	62.50	63.01	56.19	56.41
1489	NASDAQ	CME	Tue, Nov 4, 2008	62.37	64.41	60.35	63.87
1488	NASDAQ	CME	Mon, Nov 3, 2008	56.67	61.66	56.02	60.24
1487	NASDAQ	CME	Fri, Oct 31, 2008	53.60	59.36	53.48	56.43
1486	NASDAQ	CME	Thu, Oct 30, 2008	54.60	57.60	53.46	55.13
1485	NASDAQ	CME	Wed, Oct 29, 2008	51.58	56.26	49.62	53.00
1484	NASDAQ	CME	Tue, Oct 28, 2008	48.90	53.30	44.66	52.73
1483	NASDAQ	CME	Mon, Oct 27, 2008	50.59	50.87	46.51	46.64
1482	NASDAQ	CME	Fri, Oct 24, 2008	50.09	52.99	48.04	50.24
1481	NASDAQ	CME	Thu, Oct 23, 2008	60.60	62.58	52.44	55.53
1480	NASDAQ	CME	Wed, Oct 22, 2008	64.20	65.29	59.68	60.83
1479	NASDAQ	CME	Tue, Oct 21, 2008	70.20	70.30	65.20	65.74
1478	NASDAQ	CME	Mon, Oct 20, 2008	72.95	74.20	70.02	72.06
1477	NASDAQ	CME	Fri, Oct 17, 2008	73.10	76.66	70.43	73.04
1476	NASDAQ	CME	Thu, Oct 16, 2008	72.93	75.00	69.00	74.67
1475	NASDAQ	CME	Wed, Oct 15, 2008	77.60	80.90	71.94	71.97
1474	NASDAQ	CME	Tue, Oct 14, 2008	83.04	83.80	77.37	79.68
1473	NASDAQ	CME	Mon, Oct 13, 2008	80.60	82.40	73.33	82.29
1472	NASDAQ	CME	Fri, Oct 10, 2008	68.65	80.13	66.25	78.62
1471	NASDAQ	CME	Thu, Oct 9, 2008	83.78	84.20	67.73	71.08
1470	NASDAQ	CME	Wed, Oct 8, 2008	78.40	84.80	77.51	81.13
1469	NASDAQ	CME	Tue, Oct 7, 2008	83.00	88.00	79.02	79.20
1468	NASDAQ	CME	Mon, Oct 6, 2008	71.60	81.00	70.73	80.77
1467	NASDAQ	CME	Fri, Oct 3, 2008	77.50	80.50	72.46	72.46
1466	NASDAQ	CME	Thu, Oct 2, 2008	80.00	80.38	74.50	74.73
1465	NASDAQ	CME	Wed, Oct 1, 2008	72.66	80.20	72.25	79.55
1464	NASDAQ	CME	Tue, Sep 30, 2008	70.22	77.80	68.65	74.30
1463	NASDAQ	CME	Mon, Sep 29, 2008	77.89	79.20	64.00	64.00
1462	NASDAQ	CME	Fri, Sep 26, 2008	75.00	80.87	75.00	79.80
1461	NASDAQ	CME	Thu, Sep 25, 2008	75.60	77.75	73.74	75.77
1460	NASDAQ	CME	Wed, Sep 24, 2008	75.20	78.46	71.85	73.35
1459	NASDAQ	CME	Tue, Sep 23, 2008	79.33	84.45	74.13	74.13
1458	NASDAQ	CME	Mon, Sep 22, 2008	80.00	81.70	78.60	79.20
1457	NASDAQ	CME	Fri, Sep 19, 2008	82.80	82.80	73.51	81.00
1456	NASDAQ	CME	Thu, Sep 18, 2008	65.48	72.00	62.16	72.00
1455	NASDAQ	CME	Wed, Sep 17, 2008	66.86	67.80	63.46	64.34
1454	NASDAQ	CME	Tue, Sep 16, 2008	65.00	68.85	65.00	68.85
1453	NASDAQ	CME	Mon, Sep 15, 2008	66.00	70.25	66.00	67.36
1452	NASDAQ	CME	Fri, Sep 12, 2008	67.80	70.20	66.30	70.05
1451	NASDAQ	CME	Thu, Sep 11, 2008	64.65	68.50	63.06	68.40
1450	NASDAQ	CME	Wed, Sep 10, 2008	66.90	67.87	64.33	66.44
1449	NASDAQ	CME	Tue, Sep 9, 2008	69.05	70.70	65.12	65.24
1448	NASDAQ	CME	Mon, Sep 8, 2008	68.50	70.50	67.70	70.17
1447	NASDAQ	CME	Fri, Sep 5, 2008	65.18	66.35	62.54	65.79
1446	NASDAQ	CME	Thu, Sep 4, 2008	69.10	69.24	64.86	65.53
1445	NASDAQ	CME	Wed, Sep 3, 2008	67.64	69.78	67.00	69.57
1444	NASDAQ	CME	Tue, Sep 2, 2008	68.65	68.93	66.41	67.62
1443	NASDAQ	CME	Fri, Aug 29, 2008	68.39	68.39	66.81	67.08
1442	NASDAQ	CME	Thu, Aug 28, 2008	66.35	69.11	66.29	68.90
1441	NASDAQ	CME	Wed, Aug 27, 2008	64.72	66.86	62.40	66.10
1440	NASDAQ	CME	Tue, Aug 26, 2008	67.48	68.00	63.95	64.49
1439	NASDAQ	CME	Mon, Aug 25, 2008	70.51	70.79	67.86	68.13
1438	NASDAQ	CME	Fri, Aug 22, 2008	69.51	73.00	69.51	71.44
1437	NASDAQ	CME	Thu, Aug 21, 2008	67.78	68.97	67.60	68.42
1436	NASDAQ	CME	Wed, Aug 20, 2008	67.69	68.68	67.28	68.40
1435	NASDAQ	CME	Tue, Aug 19, 2008	67.34	68.42	66.35	67.31
1434	NASDAQ	CME	Mon, Aug 18, 2008	71.32	71.86	66.27	67.33
1433	NASDAQ	CME	Fri, Aug 15, 2008	69.45	72.19	69.45	71.53
1432	NASDAQ	CME	Thu, Aug 14, 2008	67.35	69.80	67.10	68.78
1431	NASDAQ	CME	Wed, Aug 13, 2008	67.48	69.58	66.00	67.70
1430	NASDAQ	CME	Tue, Aug 12, 2008	69.41	71.23	67.20	67.53
1429	NASDAQ	CME	Mon, Aug 11, 2008	68.57	71.57	67.09	70.04
1428	NASDAQ	CME	Fri, Aug 8, 2008	65.75	68.69	65.42	68.43
1427	NASDAQ	CME	Thu, Aug 7, 2008	67.36	68.79	65.58	65.70
1426	NASDAQ	CME	Wed, Aug 6, 2008	66.40	69.60	65.51	68.55
1425	NASDAQ	CME	Tue, Aug 5, 2008	65.98	67.74	65.23	67.70
1424	NASDAQ	CME	Mon, Aug 4, 2008	65.93	66.44	64.07	64.45
1423	NASDAQ	CME	Fri, Aug 1, 2008	72.50	72.51	65.29	66.59
1422	NASDAQ	CME	Thu, Jul 31, 2008	73.79	75.00	71.24	72.03
1421	NASDAQ	CME	Wed, Jul 30, 2008	76.00	76.85	72.36	74.66
1420	NASDAQ	CME	Tue, Jul 29, 2008	71.16	74.84	70.08	74.84
1419	NASDAQ	CME	Mon, Jul 28, 2008	74.23	74.25	69.62	70.21
1418	NASDAQ	CME	Fri, Jul 25, 2008	74.63	75.42	72.21	73.77
1417	NASDAQ	CME	Thu, Jul 24, 2008	77.06	77.96	73.06	73.54
1416	NASDAQ	CME	Wed, Jul 23, 2008	72.70	78.60	72.00	78.12
1415	NASDAQ	CME	Tue, Jul 22, 2008	65.80	73.49	65.34	73.25
1414	NASDAQ	CME	Mon, Jul 21, 2008	65.80	66.47	62.90	65.11
1413	NASDAQ	CME	Fri, Jul 18, 2008	67.05	68.03	64.60	66.53
1412	NASDAQ	CME	Thu, Jul 17, 2008	67.00	68.39	64.30	66.96
1411	NASDAQ	CME	Wed, Jul 16, 2008	60.34	66.20	60.17	66.20
1410	NASDAQ	CME	Tue, Jul 15, 2008	58.68	63.57	56.40	61.71
1409	NASDAQ	CME	Mon, Jul 14, 2008	62.85	63.51	59.17	59.17
1408	NASDAQ	CME	Fri, Jul 11, 2008	60.11	64.00	58.52	61.30
1407	NASDAQ	CME	Thu, Jul 10, 2008	64.20	64.59	61.00	61.94
1406	NASDAQ	CME	Wed, Jul 9, 2008	68.52	69.07	63.88	64.15
1405	NASDAQ	CME	Tue, Jul 8, 2008	67.20	68.80	63.50	68.50
1404	NASDAQ	CME	Mon, Jul 7, 2008	69.45	71.38	65.96	66.86
1403	NASDAQ	CME	Thu, Jul 3, 2008	71.06	71.44	67.09	69.17
1402	NASDAQ	CME	Wed, Jul 2, 2008	72.78	74.58	70.14	70.22
1401	NASDAQ	CME	Tue, Jul 1, 2008	76.00	76.18	69.75	71.88
1400	NASDAQ	CME	Mon, Jun 30, 2008	78.77	79.50	76.64	76.64
1399	NASDAQ	CME	Fri, Jun 27, 2008	82.19	82.19	76.80	78.42
1398	NASDAQ	CME	Thu, Jun 26, 2008	84.41	84.80	81.39	81.39
1397	NASDAQ	CME	Wed, Jun 25, 2008	87.42	88.00	85.04	85.51
1396	NASDAQ	CME	Tue, Jun 24, 2008	85.86	87.91	85.62	86.75
1395	NASDAQ	CME	Mon, Jun 23, 2008	87.81	88.80	85.70	87.39
1394	NASDAQ	CME	Fri, Jun 20, 2008	87.25	88.73	85.66	85.85
1393	NASDAQ	CME	Thu, Jun 19, 2008	88.80	89.42	87.36	88.21
1392	NASDAQ	CME	Wed, Jun 18, 2008	87.60	89.70	86.93	88.33
1391	NASDAQ	CME	Tue, Jun 17, 2008	87.10	90.19	87.00	88.36
1390	NASDAQ	CME	Mon, Jun 16, 2008	82.78	84.08	82.02	83.88
1389	NASDAQ	CME	Fri, Jun 13, 2008	79.63	82.99	79.63	82.98
1388	NASDAQ	CME	Thu, Jun 12, 2008	78.15	81.45	78.00	79.32
1387	NASDAQ	CME	Wed, Jun 11, 2008	78.41	79.31	77.20	77.20
1386	NASDAQ	CME	Tue, Jun 10, 2008	76.90	79.56	76.90	78.05
1385	NASDAQ	CME	Mon, Jun 9, 2008	77.96	79.00	76.35	77.87
1384	NASDAQ	CME	Fri, Jun 6, 2008	79.94	80.36	77.52	77.52
1383	NASDAQ	CME	Thu, Jun 5, 2008	76.86	80.87	76.20	80.51
1382	NASDAQ	CME	Wed, Jun 4, 2008	79.60	79.80	75.08	75.60
1381	NASDAQ	CME	Tue, Jun 3, 2008	83.00	84.59	78.48	80.06
1380	NASDAQ	CME	Mon, Jun 2, 2008	85.01	86.00	79.92	82.42
1379	NASDAQ	CME	Fri, May 30, 2008	88.01	88.80	85.75	86.06
1378	NASDAQ	CME	Thu, May 29, 2008	86.70	88.60	86.40	87.46
1377	NASDAQ	CME	Wed, May 28, 2008	91.05	91.10	85.50	87.44
1376	NASDAQ	CME	Tue, May 27, 2008	91.01	91.76	89.14	90.83
1375	NASDAQ	CME	Fri, May 23, 2008	92.77	93.42	90.30	91.34
1374	NASDAQ	CME	Thu, May 22, 2008	92.75	94.14	91.88	92.84
1373	NASDAQ	CME	Wed, May 21, 2008	96.80	97.39	92.71	92.80
1372	NASDAQ	CME	Tue, May 20, 2008	96.45	97.46	95.00	96.90
1371	NASDAQ	CME	Mon, May 19, 2008	96.39	99.50	95.61	96.81
1370	NASDAQ	CME	Fri, May 16, 2008	95.10	96.17	94.79	95.60
1369	NASDAQ	CME	Thu, May 15, 2008	94.61	96.54	94.15	94.85
1368	NASDAQ	CME	Wed, May 14, 2008	91.60	95.00	91.40	95.00
1367	NASDAQ	CME	Tue, May 13, 2008	93.13	93.26	90.88	91.53
1366	NASDAQ	CME	Mon, May 12, 2008	92.46	93.50	91.82	93.02
1365	NASDAQ	CME	Fri, May 9, 2008	92.86	94.86	91.66	92.33
1364	NASDAQ	CME	Thu, May 8, 2008	94.80	95.37	92.83	93.06
1363	NASDAQ	CME	Wed, May 7, 2008	97.00	97.66	93.74	93.74
1362	NASDAQ	CME	Tue, May 6, 2008	97.40	97.75	95.25	97.00
1361	NASDAQ	CME	Mon, May 5, 2008	97.08	99.90	97.01	97.87
1360	NASDAQ	CME	Fri, May 2, 2008	96.72	97.63	96.00	97.48
1359	NASDAQ	CME	Thu, May 1, 2008	92.86	96.26	91.02	95.96
1358	NASDAQ	CME	Wed, Apr 30, 2008	95.21	96.34	91.49	91.49
1357	NASDAQ	CME	Tue, Apr 29, 2008	94.01	95.84	93.34	95.00
1356	NASDAQ	CME	Mon, Apr 28, 2008	96.39	96.66	94.00	94.68
1355	NASDAQ	CME	Fri, Apr 25, 2008	97.99	97.99	95.50	96.18
1354	NASDAQ	CME	Thu, Apr 24, 2008	97.26	98.16	95.81	97.00
1353	NASDAQ	CME	Wed, Apr 23, 2008	97.00	98.80	96.10	97.52
1352	NASDAQ	CME	Tue, Apr 22, 2008	100.31	100.80	92.05	96.70
1351	NASDAQ	CME	Mon, Apr 21, 2008	100.70	104.98	100.20	104.70
1350	NASDAQ	CME	Fri, Apr 18, 2008	101.00	102.40	99.78	100.75
1349	NASDAQ	CME	Thu, Apr 17, 2008	98.89	99.76	97.46	99.68
1348	NASDAQ	CME	Wed, Apr 16, 2008	97.52	99.38	97.12	99.38
1347	NASDAQ	CME	Tue, Apr 15, 2008	95.83	97.20	95.21	96.90
1346	NASDAQ	CME	Mon, Apr 14, 2008	99.02	99.02	95.39	95.40
1345	NASDAQ	CME	Fri, Apr 11, 2008	99.08	100.44	97.78	97.78
1344	NASDAQ	CME	Thu, Apr 10, 2008	99.95	101.24	98.33	99.92
1343	NASDAQ	CME	Wed, Apr 9, 2008	102.58	103.44	99.40	99.82
1342	NASDAQ	CME	Tue, Apr 8, 2008	101.20	103.78	101.20	102.14
1341	NASDAQ	CME	Mon, Apr 7, 2008	103.41	105.40	101.76	101.80
1340	NASDAQ	CME	Fri, Apr 4, 2008	102.39	103.30	100.60	102.12
1339	NASDAQ	CME	Thu, Apr 3, 2008	101.16	103.18	99.89	102.78
1338	NASDAQ	CME	Wed, Apr 2, 2008	100.16	103.61	99.66	101.62
1337	NASDAQ	CME	Tue, Apr 1, 2008	94.97	101.00	94.69	100.00
1336	NASDAQ	CME	Mon, Mar 31, 2008	93.83	94.60	91.60	93.82
1335	NASDAQ	CME	Fri, Mar 28, 2008	97.38	99.36	95.80	95.86
1334	NASDAQ	CME	Thu, Mar 27, 2008	98.26	100.78	97.60	97.88
1333	NASDAQ	CME	Wed, Mar 26, 2008	99.60	100.26	97.51	97.79
1332	NASDAQ	CME	Tue, Mar 25, 2008	97.60	101.44	96.54	100.64
1331	NASDAQ	CME	Mon, Mar 24, 2008	94.88	99.78	94.62	97.60
1330	NASDAQ	CME	Thu, Mar 20, 2008	89.46	94.40	88.22	94.40
1329	NASDAQ	CME	Wed, Mar 19, 2008	93.71	95.28	89.03	89.98
1328	NASDAQ	CME	Tue, Mar 18, 2008	94.21	95.05	91.40	94.60
1327	NASDAQ	CME	Mon, Mar 17, 2008	93.68	94.00	79.80	89.84
1326	NASDAQ	CME	Fri, Mar 14, 2008	102.08	102.92	95.81	97.21
1325	NASDAQ	CME	Thu, Mar 13, 2008	97.74	101.95	95.55	101.37
1324	NASDAQ	CME	Wed, Mar 12, 2008	100.04	101.59	98.65	99.68
1323	NASDAQ	CME	Tue, Mar 11, 2008	94.87	100.95	94.05	100.90
1322	NASDAQ	CME	Mon, Mar 10, 2008	97.51	98.28	92.25	92.25
1321	NASDAQ	CME	Fri, Mar 7, 2008	100.46	101.80	95.27	98.28
1320	NASDAQ	CME	Thu, Mar 6, 2008	102.98	103.60	100.92	101.09
1319	NASDAQ	CME	Wed, Mar 5, 2008	100.60	103.78	100.60	103.69
1318	NASDAQ	CME	Tue, Mar 4, 2008	102.24	102.60	99.29	100.60
1317	NASDAQ	CME	Mon, Mar 3, 2008	102.33	103.79	100.99	103.41
1316	NASDAQ	CME	Fri, Feb 29, 2008	102.59	103.35	101.08	102.66
1315	NASDAQ	CME	Thu, Feb 28, 2008	104.20	104.90	103.06	103.46
1314	NASDAQ	CME	Wed, Feb 27, 2008	104.80	106.86	104.17	105.34
1313	NASDAQ	CME	Tue, Feb 26, 2008	105.40	106.99	103.25	105.86
1312	NASDAQ	CME	Mon, Feb 25, 2008	105.06	106.89	103.56	106.20
1311	NASDAQ	CME	Fri, Feb 22, 2008	103.20	105.53	102.20	105.02
1310	NASDAQ	CME	Thu, Feb 21, 2008	104.30	105.00	102.14	103.29
1309	NASDAQ	CME	Wed, Feb 20, 2008	103.00	104.30	100.26	104.30
1308	NASDAQ	CME	Tue, Feb 19, 2008	105.72	106.62	102.92	104.00
1307	NASDAQ	CME	Fri, Feb 15, 2008	106.13	106.13	103.89	105.39
1306	NASDAQ	CME	Thu, Feb 14, 2008	107.00	108.56	105.50	106.19
1305	NASDAQ	CME	Wed, Feb 13, 2008	106.70	107.65	105.16	107.00
1304	NASDAQ	CME	Tue, Feb 12, 2008	105.80	108.73	104.74	106.05
1303	NASDAQ	CME	Mon, Feb 11, 2008	103.40	106.00	101.54	104.30
1302	NASDAQ	CME	Fri, Feb 8, 2008	105.95	106.79	102.64	103.40
1301	NASDAQ	CME	Thu, Feb 7, 2008	102.40	109.49	102.00	105.60
1300	NASDAQ	CME	Wed, Feb 6, 2008	116.70	116.70	95.03	97.05
1299	NASDAQ	CME	Tue, Feb 5, 2008	124.35	124.90	117.75	117.76
1298	NASDAQ	CME	Mon, Feb 4, 2008	123.84	124.60	122.00	123.80
1297	NASDAQ	CME	Fri, Feb 1, 2008	124.00	124.31	120.40	122.01
1296	NASDAQ	CME	Thu, Jan 31, 2008	118.10	124.98	116.00	123.48
1295	NASDAQ	CME	Wed, Jan 30, 2008	122.30	123.73	118.80	119.06
1294	NASDAQ	CME	Tue, Jan 29, 2008	124.22	125.30	121.80	123.40
1293	NASDAQ	CME	Mon, Jan 28, 2008	128.82	130.55	121.74	125.00
1292	NASDAQ	CME	Fri, Jan 25, 2008	127.11	129.40	125.63	125.80
1291	NASDAQ	CME	Thu, Jan 24, 2008	121.60	128.52	121.50	127.03
1290	NASDAQ	CME	Wed, Jan 23, 2008	113.80	122.76	113.00	122.00
1289	NASDAQ	CME	Tue, Jan 22, 2008	107.01	116.74	105.54	116.20
1288	NASDAQ	CME	Fri, Jan 18, 2008	109.08	112.64	109.00	111.68
1287	NASDAQ	CME	Thu, Jan 17, 2008	115.61	116.60	108.34	108.95
1286	NASDAQ	CME	Wed, Jan 16, 2008	118.20	119.14	113.41	115.35
1285	NASDAQ	CME	Tue, Jan 15, 2008	123.35	123.99	119.28	119.35
1284	NASDAQ	CME	Mon, Jan 14, 2008	124.40	124.80	122.12	124.67
1283	NASDAQ	CME	Fri, Jan 11, 2008	121.46	124.40	119.90	123.59
1282	NASDAQ	CME	Thu, Jan 10, 2008	118.60	123.59	117.67	122.34
1281	NASDAQ	CME	Wed, Jan 9, 2008	119.40	120.75	114.86	120.07
1280	NASDAQ	CME	Tue, Jan 8, 2008	123.40	124.96	118.75	119.60
1279	NASDAQ	CME	Mon, Jan 7, 2008	125.20	125.79	119.01	122.81
1278	NASDAQ	CME	Fri, Jan 4, 2008	129.18	129.18	123.70	124.30
1277	NASDAQ	CME	Thu, Jan 3, 2008	134.81	135.11	127.67	130.07
1276	NASDAQ	CME	Wed, Jan 2, 2008	137.20	137.29	134.11	134.80
1275	NASDAQ	CME	Mon, Dec 31, 2007	136.00	137.20	134.64	137.20
1274	NASDAQ	CME	Fri, Dec 28, 2007	137.30	137.30	134.60	136.50
1273	NASDAQ	CME	Thu, Dec 27, 2007	138.40	138.40	135.60	135.60
1272	NASDAQ	CME	Wed, Dec 26, 2007	138.50	138.50	136.31	138.00
1271	NASDAQ	CME	Mon, Dec 24, 2007	138.25	140.34	136.20	138.80
1270	NASDAQ	CME	Fri, Dec 21, 2007	140.97	142.15	139.35	142.15
1269	NASDAQ	CME	Thu, Dec 20, 2007	139.99	140.90	138.82	140.20
1268	NASDAQ	CME	Wed, Dec 19, 2007	138.70	140.16	137.11	138.70
1267	NASDAQ	CME	Tue, Dec 18, 2007	139.58	140.22	136.10	138.40
1266	NASDAQ	CME	Mon, Dec 17, 2007	139.48	141.48	137.89	138.30
1265	NASDAQ	CME	Fri, Dec 14, 2007	139.55	142.16	138.60	139.81
1264	NASDAQ	CME	Thu, Dec 13, 2007	136.68	140.60	134.70	140.20
1263	NASDAQ	CME	Wed, Dec 12, 2007	139.57	139.57	135.76	137.63
1262	NASDAQ	CME	Tue, Dec 11, 2007	141.00	142.00	134.80	136.23
1261	NASDAQ	CME	Mon, Dec 10, 2007	141.10	142.90	139.80	140.50
1260	NASDAQ	CME	Fri, Dec 7, 2007	139.96	142.16	139.01	141.40
1259	NASDAQ	CME	Thu, Dec 6, 2007	138.84	139.96	137.85	139.96
1258	NASDAQ	CME	Wed, Dec 5, 2007	135.20	139.98	135.20	139.45
1257	NASDAQ	CME	Tue, Dec 4, 2007	132.03	137.40	132.03	134.05
1256	NASDAQ	CME	Mon, Dec 3, 2007	131.60	133.98	130.94	132.16
1255	NASDAQ	CME	Fri, Nov 30, 2007	134.00	134.50	129.91	131.72
1254	NASDAQ	CME	Thu, Nov 29, 2007	130.52	132.95	129.60	131.80
1253	NASDAQ	CME	Wed, Nov 28, 2007	125.40	130.80	125.40	130.68
1252	NASDAQ	CME	Tue, Nov 27, 2007	125.78	126.59	122.88	124.60
1251	NASDAQ	CME	Mon, Nov 26, 2007	127.50	128.50	124.92	124.93
1250	NASDAQ	CME	Fri, Nov 23, 2007	127.20	127.77	126.20	127.75
1249	NASDAQ	CME	Wed, Nov 21, 2007	128.45	129.60	125.57	126.56
1248	NASDAQ	CME	Tue, Nov 20, 2007	130.15	133.11	126.80	129.78
1247	NASDAQ	CME	Mon, Nov 19, 2007	129.60	132.93	129.60	130.20
1246	NASDAQ	CME	Fri, Nov 16, 2007	130.21	130.76	128.31	130.55
1245	NASDAQ	CME	Thu, Nov 15, 2007	129.51	131.20	128.39	129.60
1244	NASDAQ	CME	Wed, Nov 14, 2007	131.00	131.74	129.73	130.29
1243	NASDAQ	CME	Tue, Nov 13, 2007	127.37	129.50	126.00	129.50
1242	NASDAQ	CME	Mon, Nov 12, 2007	128.40	130.59	125.00	126.56
1241	NASDAQ	CME	Fri, Nov 9, 2007	130.45	132.90	128.30	129.34
1240	NASDAQ	CME	Thu, Nov 8, 2007	131.01	134.48	128.96	132.46
1239	NASDAQ	CME	Wed, Nov 7, 2007	133.00	134.50	131.58	132.00
1238	NASDAQ	CME	Tue, Nov 6, 2007	131.28	134.11	128.53	133.82
1237	NASDAQ	CME	Mon, Nov 5, 2007	128.00	132.89	128.00	130.55
1236	NASDAQ	CME	Fri, Nov 2, 2007	130.31	131.41	128.01	129.95
1235	NASDAQ	CME	Thu, Nov 1, 2007	132.37	134.47	129.30	129.79
1234	NASDAQ	CME	Wed, Oct 31, 2007	132.20	133.55	129.59	133.25
1233	NASDAQ	CME	Tue, Oct 30, 2007	132.14	132.84	130.89	131.22
1232	NASDAQ	CME	Mon, Oct 29, 2007	133.58	134.39	131.10	132.40
1231	NASDAQ	CME	Fri, Oct 26, 2007	136.38	136.61	132.02	132.60
1230	NASDAQ	CME	Thu, Oct 25, 2007	130.31	138.60	130.19	134.43
1229	NASDAQ	CME	Wed, Oct 24, 2007	127.40	133.08	127.20	130.00
1228	NASDAQ	CME	Tue, Oct 23, 2007	124.13	127.45	124.07	126.92
1227	NASDAQ	CME	Mon, Oct 22, 2007	122.40	124.26	121.80	123.74
1226	NASDAQ	CME	Fri, Oct 19, 2007	123.80	124.43	122.73	122.73
1225	NASDAQ	CME	Thu, Oct 18, 2007	123.40	125.63	122.70	124.59
1224	NASDAQ	CME	Wed, Oct 17, 2007	125.18	125.85	122.70	124.27
1223	NASDAQ	CME	Tue, Oct 16, 2007	124.00	124.68	123.00	124.05
1222	NASDAQ	CME	Mon, Oct 15, 2007	125.80	125.91	123.85	124.54
1221	NASDAQ	CME	Fri, Oct 12, 2007	124.20	126.73	123.40	125.90
1220	NASDAQ	CME	Thu, Oct 11, 2007	126.35	126.80	122.45	124.50
1219	NASDAQ	CME	Wed, Oct 10, 2007	126.20	126.27	124.65	125.20
1218	NASDAQ	CME	Tue, Oct 9, 2007	125.84	126.16	124.15	126.16
1217	NASDAQ	CME	Mon, Oct 8, 2007	125.83	126.30	123.47	125.00
1216	NASDAQ	CME	Fri, Oct 5, 2007	121.86	125.91	121.86	125.83
1215	NASDAQ	CME	Thu, Oct 4, 2007	122.24	123.16	120.30	120.97
1214	NASDAQ	CME	Wed, Oct 3, 2007	120.60	123.18	120.49	122.11
1213	NASDAQ	CME	Tue, Oct 2, 2007	121.40	121.98	119.74	120.59
1212	NASDAQ	CME	Mon, Oct 1, 2007	118.21	123.08	118.21	121.66
1211	NASDAQ	CME	Fri, Sep 28, 2007	117.64	118.37	116.87	117.47
1210	NASDAQ	CME	Thu, Sep 27, 2007	117.00	118.56	115.63	117.70
1209	NASDAQ	CME	Wed, Sep 26, 2007	111.59	116.80	111.59	116.22
1208	NASDAQ	CME	Tue, Sep 25, 2007	107.98	110.69	107.00	110.48
1207	NASDAQ	CME	Mon, Sep 24, 2007	108.85	110.15	107.62	108.02
1206	NASDAQ	CME	Fri, Sep 21, 2007	109.92	109.96	108.04	108.85
1205	NASDAQ	CME	Thu, Sep 20, 2007	110.33	110.77	108.18	108.45
1204	NASDAQ	CME	Wed, Sep 19, 2007	110.85	111.01	109.45	110.38
1203	NASDAQ	CME	Tue, Sep 18, 2007	108.82	110.50	107.12	110.50
1202	NASDAQ	CME	Mon, Sep 17, 2007	109.60	109.60	107.41	108.02
1201	NASDAQ	CME	Fri, Sep 14, 2007	109.78	110.37	108.76	109.72
1200	NASDAQ	CME	Thu, Sep 13, 2007	109.80	110.74	109.18	110.15
1199	NASDAQ	CME	Wed, Sep 12, 2007	109.24	110.12	108.60	108.64
1198	NASDAQ	CME	Tue, Sep 11, 2007	108.60	110.10	108.40	109.63
1197	NASDAQ	CME	Mon, Sep 10, 2007	109.71	110.00	106.91	107.93
1196	NASDAQ	CME	Fri, Sep 7, 2007	110.20	110.23	108.25	108.93
1195	NASDAQ	CME	Thu, Sep 6, 2007	113.53	114.00	110.94	111.41
1194	NASDAQ	CME	Wed, Sep 5, 2007	112.91	114.54	112.58	112.90
1193	NASDAQ	CME	Tue, Sep 4, 2007	111.34	113.60	111.34	112.96
1192	NASDAQ	CME	Fri, Aug 31, 2007	110.82	112.03	109.43	110.96
1191	NASDAQ	CME	Thu, Aug 30, 2007	112.60	112.60	110.14	110.45
1190	NASDAQ	CME	Wed, Aug 29, 2007	111.02	112.08	111.02	112.02
1189	NASDAQ	CME	Tue, Aug 28, 2007	111.34	111.90	110.71	110.84
1188	NASDAQ	CME	Mon, Aug 27, 2007	111.30	112.14	111.20	111.72
1187	NASDAQ	CME	Fri, Aug 24, 2007	111.01	112.07	110.30	112.07
1186	NASDAQ	CME	Thu, Aug 23, 2007	109.28	111.31	109.28	111.01
1185	NASDAQ	CME	Wed, Aug 22, 2007	111.58	111.70	108.85	109.32
1184	NASDAQ	CME	Tue, Aug 21, 2007	106.86	110.80	106.34	110.80
1183	NASDAQ	CME	Mon, Aug 20, 2007	109.03	109.30	106.40	107.52
1182	NASDAQ	CME	Fri, Aug 17, 2007	108.37	111.11	104.72	108.77
1181	NASDAQ	CME	Thu, Aug 16, 2007	106.50	107.39	101.18	105.90
1180	NASDAQ	CME	Wed, Aug 15, 2007	112.61	113.40	107.75	107.98
1179	NASDAQ	CME	Tue, Aug 14, 2007	116.60	117.54	112.46	112.46
1178	NASDAQ	CME	Mon, Aug 13, 2007	120.04	120.18	116.06	116.21
1177	NASDAQ	CME	Fri, Aug 10, 2007	119.40	120.41	117.20	118.85
1176	NASDAQ	CME	Thu, Aug 9, 2007	117.80	121.99	117.50	118.75
1175	NASDAQ	CME	Wed, Aug 8, 2007	115.91	121.00	115.91	121.00
1174	NASDAQ	CME	Tue, Aug 7, 2007	114.30	116.74	113.52	115.80
1173	NASDAQ	CME	Mon, Aug 6, 2007	112.20	114.84	111.22	114.84
1172	NASDAQ	CME	Fri, Aug 3, 2007	111.80	114.20	111.20	111.58
1171	NASDAQ	CME	Thu, Aug 2, 2007	112.59	112.79	110.55	111.20
1170	NASDAQ	CME	Wed, Aug 1, 2007	111.00	113.03	108.65	112.27
1169	NASDAQ	CME	Tue, Jul 31, 2007	115.00	115.10	109.76	110.50
1168	NASDAQ	CME	Mon, Jul 30, 2007	112.79	114.32	111.90	114.31
1167	NASDAQ	CME	Fri, Jul 27, 2007	107.60	113.45	106.52	111.30
1166	NASDAQ	CME	Thu, Jul 26, 2007	108.40	108.95	104.52	107.50
1165	NASDAQ	CME	Wed, Jul 25, 2007	110.40	111.60	107.88	109.50
1164	NASDAQ	CME	Tue, Jul 24, 2007	111.40	111.97	109.21	109.80
1163	NASDAQ	CME	Mon, Jul 23, 2007	112.40	113.66	111.04	111.92
1162	NASDAQ	CME	Fri, Jul 20, 2007	114.45	114.65	112.26	112.40
1161	NASDAQ	CME	Thu, Jul 19, 2007	115.90	117.00	114.29	114.40
1160	NASDAQ	CME	Wed, Jul 18, 2007	116.85	117.38	114.60	115.53
1159	NASDAQ	CME	Tue, Jul 17, 2007	117.90	118.20	115.80	116.75
1158	NASDAQ	CME	Mon, Jul 16, 2007	116.80	120.00	116.60	117.26
1157	NASDAQ	CME	Fri, Jul 13, 2007	117.20	117.40	116.04	116.90
1156	NASDAQ	CME	Thu, Jul 12, 2007	116.15	118.11	115.98	117.56
1155	NASDAQ	CME	Wed, Jul 11, 2007	111.53	116.51	110.93	116.01
1154	NASDAQ	CME	Tue, Jul 10, 2007	114.00	114.08	112.02	112.16
1153	NASDAQ	CME	Mon, Jul 9, 2007	114.60	116.41	113.41	114.12
1152	NASDAQ	CME	Fri, Jul 6, 2007	111.00	115.50	108.83	114.96
1151	NASDAQ	CME	Thu, Jul 5, 2007	108.40	111.14	107.87	111.14
1150	NASDAQ	CME	Tue, Jul 3, 2007	107.80	108.55	107.20	107.87
1149	NASDAQ	CME	Mon, Jul 2, 2007	107.76	107.78	106.37	106.50
1148	NASDAQ	CME	Fri, Jun 29, 2007	108.10	109.00	106.36	106.87
1147	NASDAQ	CME	Thu, Jun 28, 2007	108.43	109.43	107.73	108.10
1146	NASDAQ	CME	Wed, Jun 27, 2007	105.60	108.52	105.22	108.43
1145	NASDAQ	CME	Tue, Jun 26, 2007	106.66	107.89	105.94	106.18
1144	NASDAQ	CME	Mon, Jun 25, 2007	107.80	108.89	106.14	106.68
1143	NASDAQ	CME	Fri, Jun 22, 2007	109.46	110.06	107.99	107.99
1142	NASDAQ	CME	Thu, Jun 21, 2007	109.13	109.89	108.00	109.85
1141	NASDAQ	CME	Wed, Jun 20, 2007	109.40	109.94	108.78	108.78
1140	NASDAQ	CME	Tue, Jun 19, 2007	107.22	109.40	107.22	109.26
1139	NASDAQ	CME	Mon, Jun 18, 2007	110.23	110.50	108.60	109.20
1138	NASDAQ	CME	Fri, Jun 15, 2007	110.72	111.71	109.75	110.54
1137	NASDAQ	CME	Thu, Jun 14, 2007	109.95	110.57	109.21	109.50
1136	NASDAQ	CME	Wed, Jun 13, 2007	110.05	110.53	108.62	110.25
1135	NASDAQ	CME	Tue, Jun 12, 2007	111.42	111.71	109.70	109.70
1134	NASDAQ	CME	Mon, Jun 11, 2007	109.99	112.05	109.70	111.41
1133	NASDAQ	CME	Fri, Jun 8, 2007	108.00	110.05	108.00	109.93
1132	NASDAQ	CME	Thu, Jun 7, 2007	108.44	109.49	106.59	107.89
1131	NASDAQ	CME	Wed, Jun 6, 2007	107.68	109.10	107.20	108.48
1130	NASDAQ	CME	Tue, Jun 5, 2007	106.79	107.98	106.68	107.85
1129	NASDAQ	CME	Mon, Jun 4, 2007	107.40	107.90	106.69	107.05
1128	NASDAQ	CME	Fri, Jun 1, 2007	106.59	107.67	105.29	107.40
1127	NASDAQ	CME	Thu, May 31, 2007	105.70	106.64	105.70	106.20
1126	NASDAQ	CME	Wed, May 30, 2007	104.40	105.60	103.65	105.57
1125	NASDAQ	CME	Tue, May 29, 2007	103.39	105.34	103.20	105.20
1124	NASDAQ	CME	Fri, May 25, 2007	102.84	103.15	102.03	102.70
1123	NASDAQ	CME	Thu, May 24, 2007	104.00	104.40	101.60	102.45
1122	NASDAQ	CME	Wed, May 23, 2007	104.40	105.20	103.81	103.88
1121	NASDAQ	CME	Tue, May 22, 2007	102.80	104.55	102.50	104.43
1120	NASDAQ	CME	Mon, May 21, 2007	103.98	104.16	102.88	103.00
1119	NASDAQ	CME	Fri, May 18, 2007	104.85	105.20	103.75	103.98
1118	NASDAQ	CME	Thu, May 17, 2007	104.00	105.18	103.28	104.76
1117	NASDAQ	CME	Wed, May 16, 2007	104.88	105.32	103.10	104.31
1116	NASDAQ	CME	Tue, May 15, 2007	105.94	106.70	104.02	104.68
1115	NASDAQ	CME	Mon, May 14, 2007	107.26	108.88	105.65	105.90
1114	NASDAQ	CME	Fri, May 11, 2007	105.03	107.53	102.80	107.26
1113	NASDAQ	CME	Thu, May 10, 2007	101.40	102.18	99.40	99.59
1112	NASDAQ	CME	Wed, May 9, 2007	100.95	102.30	100.70	101.39
1111	NASDAQ	CME	Tue, May 8, 2007	101.25	102.50	100.22	101.75
1110	NASDAQ	CME	Mon, May 7, 2007	101.60	102.62	100.85	101.59
1109	NASDAQ	CME	Fri, May 4, 2007	104.20	104.42	102.47	102.98
1108	NASDAQ	CME	Thu, May 3, 2007	103.06	104.58	102.89	104.20
1107	NASDAQ	CME	Wed, May 2, 2007	103.30	104.45	102.70	103.06
1106	NASDAQ	CME	Tue, May 1, 2007	103.50	104.29	101.03	102.61
1105	NASDAQ	CME	Mon, Apr 30, 2007	104.79	105.80	103.18	103.35
1104	NASDAQ	CME	Fri, Apr 27, 2007	103.80	105.88	103.79	104.40
1103	NASDAQ	CME	Thu, Apr 26, 2007	106.60	106.70	103.46	103.75
1102	NASDAQ	CME	Wed, Apr 25, 2007	106.78	107.00	104.71	106.14
1101	NASDAQ	CME	Tue, Apr 24, 2007	109.88	109.88	106.16	106.26
1100	NASDAQ	CME	Mon, Apr 23, 2007	111.18	111.24	109.25	109.48
1099	NASDAQ	CME	Fri, Apr 20, 2007	111.50	111.96	110.90	111.18
1098	NASDAQ	CME	Thu, Apr 19, 2007	111.46	112.49	110.53	110.77
1097	NASDAQ	CME	Wed, Apr 18, 2007	111.64	112.80	111.09	111.72
1096	NASDAQ	CME	Tue, Apr 17, 2007	111.75	112.50	110.90	111.64
1095	NASDAQ	CME	Mon, Apr 16, 2007	110.34	113.00	110.30	111.75
1094	NASDAQ	CME	Fri, Apr 13, 2007	111.06	111.09	110.20	110.30
1093	NASDAQ	CME	Thu, Apr 12, 2007	110.13	110.94	109.24	110.67
1092	NASDAQ	CME	Wed, Apr 11, 2007	109.98	110.84	108.85	110.10
1091	NASDAQ	CME	Tue, Apr 10, 2007	110.25	111.37	109.69	110.10
1090	NASDAQ	CME	Mon, Apr 9, 2007	111.00	111.58	109.64	110.10
1089	NASDAQ	CME	Thu, Apr 5, 2007	111.40	111.82	110.54	110.70
1088	NASDAQ	CME	Wed, Apr 4, 2007	110.30	112.24	110.20	111.42
1087	NASDAQ	CME	Tue, Apr 3, 2007	108.88	110.34	108.57	110.18
1086	NASDAQ	CME	Mon, Apr 2, 2007	107.42	109.20	106.80	108.78
1085	NASDAQ	CME	Fri, Mar 30, 2007	106.10	107.22	105.65	106.49
1084	NASDAQ	CME	Thu, Mar 29, 2007	106.60	106.92	105.93	106.22
1083	NASDAQ	CME	Wed, Mar 28, 2007	107.47	107.94	105.44	105.85
1082	NASDAQ	CME	Tue, Mar 27, 2007	107.59	109.18	107.15	107.48
1081	NASDAQ	CME	Mon, Mar 26, 2007	108.30	108.74	107.12	107.64
1080	NASDAQ	CME	Fri, Mar 23, 2007	108.83	109.30	107.40	108.17
1079	NASDAQ	CME	Thu, Mar 22, 2007	108.68	109.79	107.00	108.83
1078	NASDAQ	CME	Wed, Mar 21, 2007	106.49	108.20	105.65	108.10
1077	NASDAQ	CME	Tue, Mar 20, 2007	106.38	107.17	105.75	106.49
1076	NASDAQ	CME	Mon, Mar 19, 2007	106.00	107.27	105.00	106.05
1075	NASDAQ	CME	Fri, Mar 16, 2007	107.64	107.78	103.70	105.40
1074	NASDAQ	CME	Thu, Mar 15, 2007	110.80	115.00	106.40	106.58
1073	NASDAQ	CME	Wed, Mar 14, 2007	111.40	113.08	109.12	112.79
1072	NASDAQ	CME	Tue, Mar 13, 2007	113.20	113.28	109.98	110.09
1071	NASDAQ	CME	Mon, Mar 12, 2007	113.59	114.26	112.62	113.50
1070	NASDAQ	CME	Fri, Mar 9, 2007	114.55	114.55	112.20	113.59
1069	NASDAQ	CME	Thu, Mar 8, 2007	113.17	114.85	112.64	113.54
1068	NASDAQ	CME	Wed, Mar 7, 2007	112.74	113.58	111.77	112.21
1067	NASDAQ	CME	Tue, Mar 6, 2007	112.37	113.79	111.85	112.91
1066	NASDAQ	CME	Mon, Mar 5, 2007	108.20	112.43	107.59	110.88
1065	NASDAQ	CME	Fri, Mar 2, 2007	108.80	109.64	107.07	108.05
1064	NASDAQ	CME	Thu, Mar 1, 2007	106.20	110.08	105.22	109.05
1063	NASDAQ	CME	Wed, Feb 28, 2007	103.89	108.75	103.24	107.83
1062	NASDAQ	CME	Tue, Feb 27, 2007	106.00	106.56	102.00	102.20
1061	NASDAQ	CME	Mon, Feb 26, 2007	110.01	110.20	107.00	107.32
1060	NASDAQ	CME	Fri, Feb 23, 2007	110.05	110.30	108.11	108.97
1059	NASDAQ	CME	Thu, Feb 22, 2007	113.25	113.40	109.57	110.00
1058	NASDAQ	CME	Wed, Feb 21, 2007	115.35	115.67	113.40	113.45
1057	NASDAQ	CME	Tue, Feb 20, 2007	114.95	115.70	113.71	115.40
1056	NASDAQ	CME	Fri, Feb 16, 2007	114.15	115.20	114.01	114.95
1055	NASDAQ	CME	Thu, Feb 15, 2007	114.60	115.96	114.30	114.52
1054	NASDAQ	CME	Wed, Feb 14, 2007	114.67	115.96	114.12	114.60
1053	NASDAQ	CME	Tue, Feb 13, 2007	113.60	114.75	113.15	114.40
1052	NASDAQ	CME	Mon, Feb 12, 2007	114.65	114.70	112.44	112.80
1051	NASDAQ	CME	Fri, Feb 9, 2007	117.15	117.44	113.51	114.65
1050	NASDAQ	CME	Thu, Feb 8, 2007	117.40	117.52	116.09	116.84
1049	NASDAQ	CME	Wed, Feb 7, 2007	115.94	117.53	115.07	117.47
1048	NASDAQ	CME	Tue, Feb 6, 2007	115.52	116.20	114.73	115.82
1047	NASDAQ	CME	Mon, Feb 5, 2007	116.25	116.28	114.42	115.52
1046	NASDAQ	CME	Fri, Feb 2, 2007	115.10	116.00	114.20	115.78
1045	NASDAQ	CME	Thu, Feb 1, 2007	113.40	115.60	113.06	115.56
1044	NASDAQ	CME	Wed, Jan 31, 2007	114.04	114.50	112.43	112.66
1043	NASDAQ	CME	Tue, Jan 30, 2007	111.00	114.86	109.49	113.65
1042	NASDAQ	CME	Mon, Jan 29, 2007	117.79	118.39	115.00	115.17
1041	NASDAQ	CME	Fri, Jan 26, 2007	116.58	117.80	115.36	117.77
1040	NASDAQ	CME	Thu, Jan 25, 2007	118.74	118.74	115.38	115.80
1039	NASDAQ	CME	Wed, Jan 24, 2007	116.94	119.26	116.42	118.31
1038	NASDAQ	CME	Tue, Jan 23, 2007	114.40	116.88	113.31	116.80
1037	NASDAQ	CME	Mon, Jan 22, 2007	115.98	116.12	113.45	114.00
1036	NASDAQ	CME	Fri, Jan 19, 2007	115.20	116.00	114.48	115.47
1035	NASDAQ	CME	Thu, Jan 18, 2007	117.00	118.00	114.83	115.50
1034	NASDAQ	CME	Wed, Jan 17, 2007	113.95	116.80	113.43	116.40
1033	NASDAQ	CME	Tue, Jan 16, 2007	114.80	115.60	113.06	113.95
1032	NASDAQ	CME	Fri, Jan 12, 2007	111.30	114.90	111.15	114.80
1031	NASDAQ	CME	Thu, Jan 11, 2007	110.64	111.98	109.68	111.33
1030	NASDAQ	CME	Wed, Jan 10, 2007	107.22	110.79	107.02	110.67
1029	NASDAQ	CME	Tue, Jan 9, 2007	106.94	107.65	106.43	107.60
1028	NASDAQ	CME	Mon, Jan 8, 2007	106.20	106.98	105.43	106.98
1027	NASDAQ	CME	Fri, Jan 5, 2007	105.36	106.35	104.92	105.85
1026	NASDAQ	CME	Thu, Jan 4, 2007	104.00	105.39	103.73	105.36
1025	NASDAQ	CME	Wed, Jan 3, 2007	103.19	105.14	103.19	104.60
1024	NASDAQ	CME	Fri, Dec 29, 2006	102.40	102.60	101.70	101.95
1023	NASDAQ	CME	Thu, Dec 28, 2006	102.17	102.63	101.76	102.59
1022	NASDAQ	CME	Wed, Dec 27, 2006	101.80	102.56	101.80	102.16
1021	NASDAQ	CME	Tue, Dec 26, 2006	101.85	102.00	100.61	101.63
1020	NASDAQ	CME	Fri, Dec 22, 2006	102.81	103.51	101.34	102.20
1019	NASDAQ	CME	Thu, Dec 21, 2006	105.50	105.62	101.22	102.81
1018	NASDAQ	CME	Wed, Dec 20, 2006	106.53	106.62	104.75	104.90
1017	NASDAQ	CME	Tue, Dec 19, 2006	105.25	107.03	104.37	106.99
1016	NASDAQ	CME	Mon, Dec 18, 2006	106.62	106.95	105.07	105.40
1015	NASDAQ	CME	Fri, Dec 15, 2006	106.17	106.99	106.12	106.60
1014	NASDAQ	CME	Thu, Dec 14, 2006	106.70	107.26	105.70	105.90
1013	NASDAQ	CME	Wed, Dec 13, 2006	108.90	109.04	106.20	106.38
1012	NASDAQ	CME	Tue, Dec 12, 2006	108.83	109.40	107.73	108.35
1011	NASDAQ	CME	Mon, Dec 11, 2006	109.38	110.07	108.30	108.63
1010	NASDAQ	CME	Fri, Dec 8, 2006	107.73	109.25	107.28	109.23
1009	NASDAQ	CME	Thu, Dec 7, 2006	108.65	109.49	107.40	107.73
1008	NASDAQ	CME	Wed, Dec 6, 2006	107.60	109.40	107.51	108.29
1007	NASDAQ	CME	Tue, Dec 5, 2006	107.00	108.70	106.60	108.36
1006	NASDAQ	CME	Mon, Dec 4, 2006	106.39	106.91	105.44	106.62
1005	NASDAQ	CME	Fri, Dec 1, 2006	107.12	107.52	105.40	106.28
1004	NASDAQ	CME	Thu, Nov 30, 2006	108.00	108.30	106.30	107.12
1003	NASDAQ	CME	Wed, Nov 29, 2006	107.40	108.70	105.63	107.81
1002	NASDAQ	CME	Tue, Nov 28, 2006	106.77	107.98	105.21	107.40
1001	NASDAQ	CME	Mon, Nov 27, 2006	110.40	110.40	106.41	106.55
1000	NASDAQ	CME	Fri, Nov 24, 2006	110.77	111.59	109.59	110.65
999	NASDAQ	CME	Wed, Nov 22, 2006	111.10	111.10	109.57	110.77
998	NASDAQ	CME	Tue, Nov 21, 2006	108.32	110.56	108.10	110.40
997	NASDAQ	CME	Mon, Nov 20, 2006	107.29	109.00	106.06	108.32
996	NASDAQ	CME	Fri, Nov 17, 2006	107.60	109.40	106.70	107.00
995	NASDAQ	CME	Thu, Nov 16, 2006	106.00	108.80	106.00	108.01
994	NASDAQ	CME	Wed, Nov 15, 2006	101.95	106.60	101.80	106.50
993	NASDAQ	CME	Tue, Nov 14, 2006	100.29	102.90	99.84	102.74
992	NASDAQ	CME	Mon, Nov 13, 2006	99.20	100.34	98.20	99.80
991	NASDAQ	CME	Fri, Nov 10, 2006	99.60	100.40	98.81	99.16
990	NASDAQ	CME	Thu, Nov 9, 2006	100.90	101.00	98.80	99.06
989	NASDAQ	CME	Wed, Nov 8, 2006	101.20	101.78	100.40	100.94
988	NASDAQ	CME	Tue, Nov 7, 2006	101.98	103.30	101.63	101.93
987	NASDAQ	CME	Mon, Nov 6, 2006	100.64	102.61	100.26	102.37
986	NASDAQ	CME	Fri, Nov 3, 2006	100.31	101.60	99.40	100.21
985	NASDAQ	CME	Thu, Nov 2, 2006	99.67	100.90	99.40	100.23
984	NASDAQ	CME	Wed, Nov 1, 2006	100.20	102.70	99.95	100.27
983	NASDAQ	CME	Tue, Oct 31, 2006	100.30	101.19	99.03	100.20
982	NASDAQ	CME	Mon, Oct 30, 2006	101.06	101.18	99.82	100.00
981	NASDAQ	CME	Fri, Oct 27, 2006	100.78	102.06	99.80	101.06
980	NASDAQ	CME	Thu, Oct 26, 2006	99.30	100.06	97.86	99.89
979	NASDAQ	CME	Wed, Oct 25, 2006	101.98	102.00	99.30	99.30
978	NASDAQ	CME	Tue, Oct 24, 2006	101.05	102.22	98.39	101.00
977	NASDAQ	CME	Mon, Oct 23, 2006	98.42	100.65	97.04	100.65
976	NASDAQ	CME	Fri, Oct 20, 2006	100.20	100.46	98.00	98.04
975	NASDAQ	CME	Thu, Oct 19, 2006	101.65	102.05	100.02	100.20
974	NASDAQ	CME	Wed, Oct 18, 2006	103.60	103.60	101.02	101.45
973	NASDAQ	CME	Tue, Oct 17, 2006	107.00	107.00	102.00	103.30
972	NASDAQ	CME	Mon, Oct 16, 2006	100.01	101.31	99.60	100.65
971	NASDAQ	CME	Fri, Oct 13, 2006	99.95	101.60	99.74	100.18
970	NASDAQ	CME	Thu, Oct 12, 2006	100.40	101.07	99.11	100.00
969	NASDAQ	CME	Wed, Oct 11, 2006	100.40	101.70	99.00	99.80
968	NASDAQ	CME	Tue, Oct 10, 2006	103.60	103.80	100.07	100.60
967	NASDAQ	CME	Mon, Oct 9, 2006	97.78	104.91	97.70	104.30
966	NASDAQ	CME	Fri, Oct 6, 2006	98.15	98.54	97.40	98.16
965	NASDAQ	CME	Thu, Oct 5, 2006	97.74	98.63	96.83	98.35
964	NASDAQ	CME	Wed, Oct 4, 2006	94.90	98.20	94.69	97.85
963	NASDAQ	CME	Tue, Oct 3, 2006	93.80	95.20	93.37	95.20
962	NASDAQ	CME	Mon, Oct 2, 2006	95.40	95.40	92.94	93.37
961	NASDAQ	CME	Fri, Sep 29, 2006	95.80	95.81	94.44	95.65
960	NASDAQ	CME	Thu, Sep 28, 2006	96.10	96.58	94.60	95.34
959	NASDAQ	CME	Wed, Sep 27, 2006	94.16	96.00	94.16	95.87
958	NASDAQ	CME	Tue, Sep 26, 2006	93.85	94.40	93.28	94.11
957	NASDAQ	CME	Mon, Sep 25, 2006	92.27	94.35	91.96	93.85
956	NASDAQ	CME	Fri, Sep 22, 2006	92.45	92.72	91.54	92.33
955	NASDAQ	CME	Thu, Sep 21, 2006	92.06	93.49	91.97	92.81
954	NASDAQ	CME	Wed, Sep 20, 2006	93.92	94.35	91.60	92.02
953	NASDAQ	CME	Tue, Sep 19, 2006	95.41	95.41	93.02	93.53
952	NASDAQ	CME	Mon, Sep 18, 2006	94.00	95.68	93.80	94.62
951	NASDAQ	CME	Fri, Sep 15, 2006	93.44	95.01	92.62	94.45
950	NASDAQ	CME	Thu, Sep 14, 2006	91.41	92.12	90.65	90.75
949	NASDAQ	CME	Wed, Sep 13, 2006	90.54	92.40	90.20	91.40
948	NASDAQ	CME	Tue, Sep 12, 2006	89.20	91.15	88.70	90.90
947	NASDAQ	CME	Mon, Sep 11, 2006	88.74	89.22	87.82	88.59
946	NASDAQ	CME	Fri, Sep 8, 2006	89.34	89.34	88.10	88.74
945	NASDAQ	CME	Thu, Sep 7, 2006	88.48	89.30	87.87	88.20
944	NASDAQ	CME	Wed, Sep 6, 2006	88.75	89.82	88.40	88.88
943	NASDAQ	CME	Tue, Sep 5, 2006	88.42	88.88	87.73	88.88
942	NASDAQ	CME	Fri, Sep 1, 2006	88.05	88.82	87.30	88.42
941	NASDAQ	CME	Thu, Aug 31, 2006	86.47	88.06	86.09	88.00
940	NASDAQ	CME	Wed, Aug 30, 2006	88.00	88.40	85.80	86.85
939	NASDAQ	CME	Tue, Aug 29, 2006	87.45	87.74	85.16	87.49
938	NASDAQ	CME	Mon, Aug 28, 2006	89.80	89.93	87.09	87.45
937	NASDAQ	CME	Fri, Aug 25, 2006	89.10	89.94	88.73	89.70
936	NASDAQ	CME	Thu, Aug 24, 2006	89.16	89.60	87.70	89.10
935	NASDAQ	CME	Wed, Aug 23, 2006	89.75	90.04	88.80	89.12
934	NASDAQ	CME	Tue, Aug 22, 2006	91.03	91.91	89.54	90.28
933	NASDAQ	CME	Mon, Aug 21, 2006	92.27	92.27	90.51	91.03
932	NASDAQ	CME	Fri, Aug 18, 2006	92.95	92.95	91.96	92.27
931	NASDAQ	CME	Thu, Aug 17, 2006	93.20	93.86	92.60	93.00
930	NASDAQ	CME	Wed, Aug 16, 2006	93.40	94.17	93.00	93.55
929	NASDAQ	CME	Tue, Aug 15, 2006	93.37	93.80	92.20	93.40
928	NASDAQ	CME	Mon, Aug 14, 2006	94.30	94.56	92.15	92.28
927	NASDAQ	CME	Fri, Aug 11, 2006	94.92	95.58	92.42	92.98
926	NASDAQ	CME	Thu, Aug 10, 2006	97.20	97.88	95.30	95.30
925	NASDAQ	CME	Wed, Aug 9, 2006	98.51	98.80	96.65	97.04
924	NASDAQ	CME	Tue, Aug 8, 2006	97.50	98.79	97.15	98.00
923	NASDAQ	CME	Mon, Aug 7, 2006	96.90	97.90	96.90	97.36
922	NASDAQ	CME	Fri, Aug 4, 2006	96.80	97.42	95.33	97.14
921	NASDAQ	CME	Thu, Aug 3, 2006	91.02	92.68	90.55	91.61
920	NASDAQ	CME	Wed, Aug 2, 2006	92.60	93.02	90.60	91.02
919	NASDAQ	CME	Tue, Aug 1, 2006	93.00	93.68	91.00	92.27
918	NASDAQ	CME	Mon, Jul 31, 2006	90.32	92.26	89.60	92.24
917	NASDAQ	CME	Fri, Jul 28, 2006	89.40	90.97	89.40	90.70
916	NASDAQ	CME	Thu, Jul 27, 2006	90.00	91.10	88.73	89.07
915	NASDAQ	CME	Wed, Jul 26, 2006	91.05	91.30	89.60	90.00
914	NASDAQ	CME	Tue, Jul 25, 2006	92.60	92.60	89.22	91.05
913	NASDAQ	CME	Mon, Jul 24, 2006	91.64	93.36	90.90	93.00
912	NASDAQ	CME	Fri, Jul 21, 2006	92.60	92.80	90.40	90.40
911	NASDAQ	CME	Thu, Jul 20, 2006	95.15	95.15	92.20	92.60
910	NASDAQ	CME	Wed, Jul 19, 2006	92.60	94.40	92.03	94.20
909	NASDAQ	CME	Tue, Jul 18, 2006	93.00	93.49	91.40	92.20
908	NASDAQ	CME	Mon, Jul 17, 2006	92.48	93.54	91.60	92.29
907	NASDAQ	CME	Fri, Jul 14, 2006	93.17	94.30	91.22	92.83
906	NASDAQ	CME	Thu, Jul 13, 2006	93.95	94.95	92.48	93.17
905	NASDAQ	CME	Wed, Jul 12, 2006	96.01	96.72	94.38	94.68
904	NASDAQ	CME	Tue, Jul 11, 2006	97.50	97.50	95.21	96.13
903	NASDAQ	CME	Mon, Jul 10, 2006	99.08	100.40	97.01	97.70
902	NASDAQ	CME	Fri, Jul 7, 2006	100.15	101.77	98.86	99.01
901	NASDAQ	CME	Thu, Jul 6, 2006	100.60	100.90	99.71	100.15
900	NASDAQ	CME	Wed, Jul 5, 2006	97.97	101.49	97.86	100.52
899	NASDAQ	CME	Mon, Jul 3, 2006	98.43	99.90	98.10	99.37
898	NASDAQ	CME	Fri, Jun 30, 2006	97.40	98.89	96.00	98.23
897	NASDAQ	CME	Thu, Jun 29, 2006	95.00	97.80	94.75	97.54
896	NASDAQ	CME	Wed, Jun 28, 2006	95.76	95.76	92.92	94.50
895	NASDAQ	CME	Tue, Jun 27, 2006	96.86	97.12	94.71	94.71
894	NASDAQ	CME	Mon, Jun 26, 2006	96.00	97.27	95.30	96.86
893	NASDAQ	CME	Fri, Jun 23, 2006	94.16	96.00	94.10	95.56
892	NASDAQ	CME	Thu, Jun 22, 2006	94.70	95.45	94.04	94.14
891	NASDAQ	CME	Wed, Jun 21, 2006	90.00	95.86	89.81	95.60
890	NASDAQ	CME	Tue, Jun 20, 2006	88.95	90.68	88.90	89.98
889	NASDAQ	CME	Mon, Jun 19, 2006	92.10	92.20	88.61	88.95
888	NASDAQ	CME	Fri, Jun 16, 2006	89.70	90.85	89.30	90.85
887	NASDAQ	CME	Thu, Jun 15, 2006	88.50	90.30	88.40	89.70
886	NASDAQ	CME	Wed, Jun 14, 2006	89.60	90.01	86.84	88.13
885	NASDAQ	CME	Tue, Jun 13, 2006	89.00	91.00	87.80	88.22
884	NASDAQ	CME	Mon, Jun 12, 2006	90.62	91.01	88.80	89.20
883	NASDAQ	CME	Fri, Jun 9, 2006	90.75	91.79	89.61	90.66
882	NASDAQ	CME	Thu, Jun 8, 2006	88.45	90.12	85.87	90.00
881	NASDAQ	CME	Wed, Jun 7, 2006	88.54	89.72	87.00	89.01
880	NASDAQ	CME	Tue, Jun 6, 2006	89.20	89.80	87.12	88.09
879	NASDAQ	CME	Mon, Jun 5, 2006	90.96	91.57	88.75	88.81
878	NASDAQ	CME	Fri, Jun 2, 2006	91.78	92.37	90.30	91.16
877	NASDAQ	CME	Thu, Jun 1, 2006	87.60	91.31	86.22	91.24
876	NASDAQ	CME	Wed, May 31, 2006	88.60	88.84	87.50	88.26
875	NASDAQ	CME	Tue, May 30, 2006	89.52	89.52	87.06	87.38
874	NASDAQ	CME	Fri, May 26, 2006	89.68	89.71	87.60	89.71
873	NASDAQ	CME	Thu, May 25, 2006	87.55	88.98	86.74	88.79
872	NASDAQ	CME	Wed, May 24, 2006	87.25	88.40	83.58	86.63
871	NASDAQ	CME	Tue, May 23, 2006	88.00	90.63	87.05	87.40
870	NASDAQ	CME	Mon, May 22, 2006	89.20	89.34	85.40	87.13
869	NASDAQ	CME	Fri, May 19, 2006	89.05	90.10	87.49	89.92
868	NASDAQ	CME	Thu, May 18, 2006	88.97	90.41	88.27	88.60
867	NASDAQ	CME	Wed, May 17, 2006	91.75	91.90	88.15	88.93
866	NASDAQ	CME	Tue, May 16, 2006	91.75	93.19	91.21	92.09
865	NASDAQ	CME	Mon, May 15, 2006	92.10	92.50	89.47	91.36
864	NASDAQ	CME	Fri, May 12, 2006	92.20	93.50	91.00	92.30
863	NASDAQ	CME	Thu, May 11, 2006	96.40	96.96	92.55	92.55
862	NASDAQ	CME	Wed, May 10, 2006	96.23	96.76	95.03	96.00
861	NASDAQ	CME	Tue, May 9, 2006	96.30	97.60	95.79	96.23
860	NASDAQ	CME	Mon, May 8, 2006	97.20	97.64	95.68	96.70
859	NASDAQ	CME	Fri, May 5, 2006	96.60	97.20	95.10	97.20
858	NASDAQ	CME	Thu, May 4, 2006	91.70	95.55	91.19	95.43
857	NASDAQ	CME	Wed, May 3, 2006	92.40	92.40	89.51	90.21
856	NASDAQ	CME	Tue, May 2, 2006	92.09	92.27	90.28	92.20
855	NASDAQ	CME	Mon, May 1, 2006	91.80	91.80	89.80	90.70
854	NASDAQ	CME	Fri, Apr 28, 2006	93.51	94.00	91.30	91.60
853	NASDAQ	CME	Thu, Apr 27, 2006	93.20	94.30	92.19	93.51
852	NASDAQ	CME	Wed, Apr 26, 2006	95.40	95.66	93.00	93.75
851	NASDAQ	CME	Tue, Apr 25, 2006	93.23	95.80	93.00	95.05
850	NASDAQ	CME	Mon, Apr 24, 2006	100.14	100.80	98.30	98.70
849	NASDAQ	CME	Fri, Apr 21, 2006	99.58	100.09	98.72	100.02
848	NASDAQ	CME	Thu, Apr 20, 2006	99.69	99.90	97.98	98.98
847	NASDAQ	CME	Wed, Apr 19, 2006	99.40	100.20	98.60	99.68
846	NASDAQ	CME	Tue, Apr 18, 2006	99.87	99.90	98.22	99.06
845	NASDAQ	CME	Mon, Apr 17, 2006	98.60	99.84	97.64	98.46
844	NASDAQ	CME	Thu, Apr 13, 2006	97.60	98.60	96.69	98.03
843	NASDAQ	CME	Wed, Apr 12, 2006	96.15	98.40	96.15	97.98
842	NASDAQ	CME	Tue, Apr 11, 2006	96.80	97.40	95.56	96.50
841	NASDAQ	CME	Mon, Apr 10, 2006	96.10	99.08	95.09	96.84
840	NASDAQ	CME	Fri, Apr 7, 2006	93.20	96.94	92.95	96.10
839	NASDAQ	CME	Thu, Apr 6, 2006	88.73	91.16	88.45	91.08
838	NASDAQ	CME	Wed, Apr 5, 2006	88.99	89.51	88.32	88.77
837	NASDAQ	CME	Tue, Apr 4, 2006	88.13	89.00	87.43	88.99
836	NASDAQ	CME	Mon, Apr 3, 2006	89.50	89.79	87.44	87.73
835	NASDAQ	CME	Fri, Mar 31, 2006	90.00	90.26	88.62	89.50
834	NASDAQ	CME	Thu, Mar 30, 2006	90.05	91.50	89.20	89.59
833	NASDAQ	CME	Wed, Mar 29, 2006	89.67	89.89	88.63	89.62
832	NASDAQ	CME	Tue, Mar 28, 2006	89.48	89.96	88.23	88.87
831	NASDAQ	CME	Mon, Mar 27, 2006	87.20	90.10	87.00	89.48
830	NASDAQ	CME	Fri, Mar 24, 2006	85.84	87.13	85.55	87.05
829	NASDAQ	CME	Thu, Mar 23, 2006	85.40	86.00	84.75	85.94
828	NASDAQ	CME	Wed, Mar 22, 2006	84.35	85.24	83.42	85.12
827	NASDAQ	CME	Tue, Mar 21, 2006	85.50	85.78	83.92	84.35
826	NASDAQ	CME	Mon, Mar 20, 2006	84.80	85.97	84.40	85.80
825	NASDAQ	CME	Fri, Mar 17, 2006	85.83	85.95	84.50	84.89
824	NASDAQ	CME	Thu, Mar 16, 2006	86.85	86.98	85.55	85.58
823	NASDAQ	CME	Wed, Mar 15, 2006	86.18	86.80	85.90	86.50
822	NASDAQ	CME	Tue, Mar 14, 2006	84.54	86.40	84.30	86.09
821	NASDAQ	CME	Mon, Mar 13, 2006	85.68	85.95	84.36	84.78
820	NASDAQ	CME	Fri, Mar 10, 2006	83.15	86.15	82.58	85.68
819	NASDAQ	CME	Thu, Mar 9, 2006	84.21	85.17	83.19	83.33
818	NASDAQ	CME	Wed, Mar 8, 2006	83.81	84.60	82.43	83.95
817	NASDAQ	CME	Tue, Mar 7, 2006	85.45	85.45	83.31	84.60
816	NASDAQ	CME	Mon, Mar 6, 2006	87.22	87.76	85.02	85.64
815	NASDAQ	CME	Fri, Mar 3, 2006	86.55	87.77	86.40	86.85
814	NASDAQ	CME	Thu, Mar 2, 2006	85.98	87.98	85.68	86.70
813	NASDAQ	CME	Wed, Mar 1, 2006	85.12	86.52	84.20	86.28
812	NASDAQ	CME	Tue, Feb 28, 2006	87.00	87.60	84.94	85.12
811	NASDAQ	CME	Mon, Feb 27, 2006	84.61	87.75	84.46	87.00
810	NASDAQ	CME	Fri, Feb 24, 2006	83.75	85.46	83.32	84.53
809	NASDAQ	CME	Thu, Feb 23, 2006	84.52	84.59	83.41	83.43
808	NASDAQ	CME	Wed, Feb 22, 2006	82.43	84.58	82.38	84.51
807	NASDAQ	CME	Tue, Feb 21, 2006	82.95	83.07	82.01	82.43
806	NASDAQ	CME	Fri, Feb 17, 2006	83.00	83.50	82.43	82.80
805	NASDAQ	CME	Thu, Feb 16, 2006	82.85	82.85	81.50	82.20
804	NASDAQ	CME	Wed, Feb 15, 2006	82.28	82.90	81.28	82.40
803	NASDAQ	CME	Tue, Feb 14, 2006	80.38	82.56	80.38	82.33
802	NASDAQ	CME	Mon, Feb 13, 2006	80.05	80.78	79.40	80.58
801	NASDAQ	CME	Fri, Feb 10, 2006	79.35	80.53	78.00	80.05
800	NASDAQ	CME	Thu, Feb 9, 2006	81.20	82.00	79.17	79.73
799	NASDAQ	CME	Wed, Feb 8, 2006	80.00	81.00	78.45	80.78
798	NASDAQ	CME	Tue, Feb 7, 2006	83.53	83.53	79.60	80.00
797	NASDAQ	CME	Mon, Feb 6, 2006	83.54	83.80	82.42	83.56
796	NASDAQ	CME	Fri, Feb 3, 2006	82.96	84.76	82.30	83.20
795	NASDAQ	CME	Thu, Feb 2, 2006	83.08	83.82	81.01	83.23
794	NASDAQ	CME	Wed, Feb 1, 2006	83.95	84.10	82.30	82.83
793	NASDAQ	CME	Tue, Jan 31, 2006	83.00	85.09	81.24	84.65
792	NASDAQ	CME	Mon, Jan 30, 2006	80.58	82.29	80.56	80.80
791	NASDAQ	CME	Fri, Jan 27, 2006	82.23	82.23	80.22	80.33
790	NASDAQ	CME	Thu, Jan 26, 2006	80.84	82.72	80.60	81.74
789	NASDAQ	CME	Wed, Jan 25, 2006	82.00	82.00	79.50	80.45
788	NASDAQ	CME	Tue, Jan 24, 2006	76.90	81.84	76.88	81.68
787	NASDAQ	CME	Mon, Jan 23, 2006	75.94	77.29	75.82	76.89
786	NASDAQ	CME	Fri, Jan 20, 2006	76.41	77.30	74.55	75.33
785	NASDAQ	CME	Thu, Jan 19, 2006	75.90	76.52	75.75	76.40
784	NASDAQ	CME	Wed, Jan 18, 2006	76.35	76.35	74.92	75.31
783	NASDAQ	CME	Tue, Jan 17, 2006	76.65	76.71	75.46	76.40
782	NASDAQ	CME	Fri, Jan 13, 2006	76.20	76.86	76.11	76.45
781	NASDAQ	CME	Thu, Jan 12, 2006	77.05	77.78	75.87	76.03
780	NASDAQ	CME	Wed, Jan 11, 2006	76.11	77.80	76.10	77.20
779	NASDAQ	CME	Tue, Jan 10, 2006	75.90	76.70	75.22	75.91
778	NASDAQ	CME	Mon, Jan 9, 2006	75.04	77.08	75.00	76.20
777	NASDAQ	CME	Fri, Jan 6, 2006	73.40	75.70	73.20	74.99
776	NASDAQ	CME	Thu, Jan 5, 2006	71.20	72.93	71.04	72.80
775	NASDAQ	CME	Wed, Jan 4, 2006	72.20	72.58	70.90	71.56
774	NASDAQ	CME	Tue, Jan 3, 2006	73.75	74.05	71.80	72.61
773	NASDAQ	CME	Fri, Dec 30, 2005	72.82	74.30	72.22	73.50
772	NASDAQ	CME	Thu, Dec 29, 2005	74.80	75.20	73.54	73.60
771	NASDAQ	CME	Wed, Dec 28, 2005	75.74	75.85	74.36	74.80
770	NASDAQ	CME	Tue, Dec 27, 2005	76.40	76.65	75.32	75.74
769	NASDAQ	CME	Fri, Dec 23, 2005	75.44	75.95	75.07	75.95
768	NASDAQ	CME	Thu, Dec 22, 2005	75.40	75.83	74.81	75.24
767	NASDAQ	CME	Wed, Dec 21, 2005	74.98	75.60	74.17	74.81
766	NASDAQ	CME	Tue, Dec 20, 2005	73.60	74.84	72.55	74.34
765	NASDAQ	CME	Mon, Dec 19, 2005	73.80	75.38	73.05	73.43
764	NASDAQ	CME	Fri, Dec 16, 2005	73.42	73.99	72.85	73.80
763	NASDAQ	CME	Thu, Dec 15, 2005	73.92	74.20	73.02	73.62
762	NASDAQ	CME	Wed, Dec 14, 2005	74.40	74.89	73.39	73.87
761	NASDAQ	CME	Tue, Dec 13, 2005	73.30	74.34	73.00	73.85
760	NASDAQ	CME	Mon, Dec 12, 2005	72.40	73.68	72.22	73.48
759	NASDAQ	CME	Fri, Dec 9, 2005	71.85	72.40	70.45	71.99
758	NASDAQ	CME	Thu, Dec 8, 2005	69.10	71.71	68.80	71.61
757	NASDAQ	CME	Wed, Dec 7, 2005	71.70	71.90	69.05	69.40
756	NASDAQ	CME	Tue, Dec 6, 2005	73.20	73.80	71.67	71.94
755	NASDAQ	CME	Mon, Dec 5, 2005	73.76	73.76	72.10	72.40
754	NASDAQ	CME	Fri, Dec 2, 2005	73.70	75.50	72.25	73.96
753	NASDAQ	CME	Thu, Dec 1, 2005	71.63	74.00	71.50	73.70
752	NASDAQ	CME	Wed, Nov 30, 2005	74.70	75.00	70.83	70.83
751	NASDAQ	CME	Tue, Nov 29, 2005	74.56	76.06	71.62	74.02
750	NASDAQ	CME	Mon, Nov 28, 2005	77.80	77.99	74.15	74.26
749	NASDAQ	CME	Fri, Nov 25, 2005	77.34	79.38	77.33	79.38
748	NASDAQ	CME	Wed, Nov 23, 2005	75.80	78.59	75.61	77.33
747	NASDAQ	CME	Tue, Nov 22, 2005	76.68	77.00	75.41	76.38
746	NASDAQ	CME	Mon, Nov 21, 2005	75.15	76.84	74.43	76.68
745	NASDAQ	CME	Fri, Nov 18, 2005	75.70	76.00	74.70	75.18
744	NASDAQ	CME	Thu, Nov 17, 2005	75.80	76.40	75.28	75.65
743	NASDAQ	CME	Wed, Nov 16, 2005	75.98	76.54	75.23	75.59
742	NASDAQ	CME	Tue, Nov 15, 2005	77.00	78.23	76.44	77.38
741	NASDAQ	CME	Mon, Nov 14, 2005	77.88	78.00	76.74	76.83
740	NASDAQ	CME	Fri, Nov 11, 2005	78.82	78.96	76.96	77.36
739	NASDAQ	CME	Thu, Nov 10, 2005	76.31	78.50	75.40	78.36
738	NASDAQ	CME	Wed, Nov 9, 2005	77.60	77.93	76.09	76.12
737	NASDAQ	CME	Tue, Nov 8, 2005	77.60	78.08	76.42	77.60
736	NASDAQ	CME	Mon, Nov 7, 2005	76.50	77.99	75.90	77.63
735	NASDAQ	CME	Fri, Nov 4, 2005	75.20	76.51	74.71	76.38
734	NASDAQ	CME	Thu, Nov 3, 2005	74.50	75.99	74.20	74.80
733	NASDAQ	CME	Wed, Nov 2, 2005	72.00	74.80	71.70	74.55
732	NASDAQ	CME	Tue, Nov 1, 2005	72.64	72.95	71.74	72.00
731	NASDAQ	CME	Mon, Oct 31, 2005	72.80	73.60	72.45	73.03
730	NASDAQ	CME	Fri, Oct 28, 2005	71.00	72.60	69.81	72.50
729	NASDAQ	CME	Thu, Oct 27, 2005	72.53	72.60	70.20	70.64
728	NASDAQ	CME	Wed, Oct 26, 2005	72.28	72.93	71.20	72.33
727	NASDAQ	CME	Tue, Oct 25, 2005	69.45	71.88	67.42	71.80
726	NASDAQ	CME	Mon, Oct 24, 2005	69.71	71.57	69.50	71.07
725	NASDAQ	CME	Fri, Oct 21, 2005	67.60	69.95	66.62	69.60
724	NASDAQ	CME	Thu, Oct 20, 2005	66.64	67.98	66.01	66.80
723	NASDAQ	CME	Wed, Oct 19, 2005	66.10	66.75	64.90	66.64
722	NASDAQ	CME	Tue, Oct 18, 2005	64.52	66.74	64.28	66.19
721	NASDAQ	CME	Mon, Oct 17, 2005	64.20	65.53	63.31	64.52
720	NASDAQ	CME	Fri, Oct 14, 2005	62.70	63.55	59.69	63.44
719	NASDAQ	CME	Thu, Oct 13, 2005	63.80	63.80	57.03	62.08
718	NASDAQ	CME	Wed, Oct 12, 2005	66.34	66.58	63.01	63.80
717	NASDAQ	CME	Tue, Oct 11, 2005	65.98	66.80	65.60	66.34
716	NASDAQ	CME	Mon, Oct 10, 2005	67.50	67.52	65.30	65.98
715	NASDAQ	CME	Fri, Oct 7, 2005	67.20	67.79	66.95	67.11
714	NASDAQ	CME	Thu, Oct 6, 2005	67.20	67.30	65.60	67.04
713	NASDAQ	CME	Wed, Oct 5, 2005	68.40	68.54	66.61	67.20
712	NASDAQ	CME	Tue, Oct 4, 2005	68.99	69.30	67.95	68.13
711	NASDAQ	CME	Mon, Oct 3, 2005	67.82	69.30	67.02	68.67
710	NASDAQ	CME	Fri, Sep 30, 2005	66.61	68.00	66.49	67.46
709	NASDAQ	CME	Thu, Sep 29, 2005	65.00	67.30	65.00	66.61
708	NASDAQ	CME	Wed, Sep 28, 2005	65.85	66.55	63.80	65.07
707	NASDAQ	CME	Tue, Sep 27, 2005	66.60	67.14	65.30	65.70
706	NASDAQ	CME	Mon, Sep 26, 2005	65.55	67.05	65.54	66.72
705	NASDAQ	CME	Fri, Sep 23, 2005	66.25	66.25	65.04	65.32
704	NASDAQ	CME	Thu, Sep 22, 2005	64.31	66.45	63.82	66.20
703	NASDAQ	CME	Wed, Sep 21, 2005	64.00	65.56	63.40	64.03
702	NASDAQ	CME	Tue, Sep 20, 2005	61.21	65.60	61.20	63.78
701	NASDAQ	CME	Mon, Sep 19, 2005	61.94	61.94	60.64	61.20
700	NASDAQ	CME	Fri, Sep 16, 2005	60.90	62.35	60.66	62.10
699	NASDAQ	CME	Thu, Sep 15, 2005	60.20	60.70	59.92	60.10
698	NASDAQ	CME	Wed, Sep 14, 2005	60.25	60.75	60.15	60.26
697	NASDAQ	CME	Tue, Sep 13, 2005	60.00	61.50	59.90	60.38
696	NASDAQ	CME	Mon, Sep 12, 2005	61.00	61.65	60.24	60.73
695	NASDAQ	CME	Fri, Sep 9, 2005	60.22	61.19	60.21	60.84
694	NASDAQ	CME	Thu, Sep 8, 2005	59.64	61.30	59.45	60.74
693	NASDAQ	CME	Wed, Sep 7, 2005	59.80	60.20	59.60	60.02
692	NASDAQ	CME	Tue, Sep 6, 2005	58.95	60.24	58.40	59.58
691	NASDAQ	CME	Fri, Sep 2, 2005	59.80	60.96	59.00	59.74
690	NASDAQ	CME	Thu, Sep 1, 2005	55.82	60.38	55.80	60.23
689	NASDAQ	CME	Wed, Aug 31, 2005	54.60	55.52	54.20	55.52
688	NASDAQ	CME	Tue, Aug 30, 2005	53.80	54.64	53.48	54.60
687	NASDAQ	CME	Mon, Aug 29, 2005	53.45	54.40	53.20	53.81
686	NASDAQ	CME	Fri, Aug 26, 2005	54.02	54.47	53.70	53.80
685	NASDAQ	CME	Thu, Aug 25, 2005	55.21	55.39	54.00	54.15
684	NASDAQ	CME	Wed, Aug 24, 2005	54.74	55.51	54.61	55.01
683	NASDAQ	CME	Tue, Aug 23, 2005	54.60	55.74	54.60	55.10
682	NASDAQ	CME	Mon, Aug 22, 2005	54.67	55.12	54.03	54.74
681	NASDAQ	CME	Fri, Aug 19, 2005	53.60	54.70	53.27	54.70
680	NASDAQ	CME	Thu, Aug 18, 2005	53.12	53.70	52.83	53.35
679	NASDAQ	CME	Wed, Aug 17, 2005	53.10	54.39	53.04	53.17
678	NASDAQ	CME	Tue, Aug 16, 2005	54.99	55.60	53.40	54.80
677	NASDAQ	CME	Mon, Aug 15, 2005	59.15	59.87	54.12	54.84
676	NASDAQ	CME	Fri, Aug 12, 2005	58.11	59.20	57.65	58.63
675	NASDAQ	CME	Thu, Aug 11, 2005	57.95	58.33	57.32	58.10
674	NASDAQ	CME	Wed, Aug 10, 2005	59.00	59.90	57.92	57.92
673	NASDAQ	CME	Tue, Aug 9, 2005	57.80	58.70	57.12	58.62
672	NASDAQ	CME	Mon, Aug 8, 2005	59.29	59.80	57.85	58.03
671	NASDAQ	CME	Fri, Aug 5, 2005	60.32	60.75	58.62	59.24
670	NASDAQ	CME	Thu, Aug 4, 2005	60.98	60.98	59.90	60.36
669	NASDAQ	CME	Wed, Aug 3, 2005	61.50	61.70	60.68	61.01
668	NASDAQ	CME	Tue, Aug 2, 2005	60.47	61.98	59.84	61.77
667	NASDAQ	CME	Mon, Aug 1, 2005	60.18	60.85	60.02	60.67
666	NASDAQ	CME	Fri, Jul 29, 2005	59.65	60.59	59.41	60.21
665	NASDAQ	CME	Thu, Jul 28, 2005	59.37	60.20	58.98	60.10
664	NASDAQ	CME	Wed, Jul 27, 2005	60.45	60.50	59.07	59.07
663	NASDAQ	CME	Tue, Jul 26, 2005	57.39	60.70	57.09	60.70
662	NASDAQ	CME	Mon, Jul 25, 2005	60.96	61.30	59.40	59.40
661	NASDAQ	CME	Fri, Jul 22, 2005	61.71	62.20	60.21	60.66
660	NASDAQ	CME	Thu, Jul 21, 2005	61.36	63.00	60.71	61.40
659	NASDAQ	CME	Wed, Jul 20, 2005	61.04	61.75	60.64	60.96
658	NASDAQ	CME	Tue, Jul 19, 2005	60.85	62.07	60.23	61.60
657	NASDAQ	CME	Mon, Jul 18, 2005	61.00	61.55	60.40	60.55
656	NASDAQ	CME	Fri, Jul 15, 2005	60.60	61.05	60.14	61.00
655	NASDAQ	CME	Thu, Jul 14, 2005	60.26	61.81	60.17	60.32
654	NASDAQ	CME	Wed, Jul 13, 2005	59.76	60.74	58.80	60.30
653	NASDAQ	CME	Tue, Jul 12, 2005	58.27	60.20	58.03	59.73
652	NASDAQ	CME	Mon, Jul 11, 2005	58.11	58.99	58.00	58.29
651	NASDAQ	CME	Fri, Jul 8, 2005	58.67	59.60	57.06	58.11
650	NASDAQ	CME	Thu, Jul 7, 2005	58.50	58.84	57.74	58.67
649	NASDAQ	CME	Wed, Jul 6, 2005	59.80	61.50	58.66	58.84
648	NASDAQ	CME	Tue, Jul 5, 2005	57.45	60.20	57.45	59.80
647	NASDAQ	CME	Fri, Jul 1, 2005	59.98	59.98	56.90	58.83
646	NASDAQ	CME	Thu, Jun 30, 2005	60.40	60.76	58.68	59.10
645	NASDAQ	CME	Wed, Jun 29, 2005	56.20	61.56	56.20	61.19
644	NASDAQ	CME	Tue, Jun 28, 2005	51.45	54.38	51.40	54.20
643	NASDAQ	CME	Mon, Jun 27, 2005	50.80	51.54	50.40	51.10
642	NASDAQ	CME	Fri, Jun 24, 2005	51.15	51.67	50.30	50.79
641	NASDAQ	CME	Thu, Jun 23, 2005	52.83	53.16	50.60	50.89
640	NASDAQ	CME	Wed, Jun 22, 2005	50.75	53.14	50.42	52.83
639	NASDAQ	CME	Tue, Jun 21, 2005	50.24	50.85	50.11	50.75
638	NASDAQ	CME	Mon, Jun 20, 2005	51.02	51.03	49.70	50.03
637	NASDAQ	CME	Fri, Jun 17, 2005	51.38	51.45	50.52	51.02
636	NASDAQ	CME	Thu, Jun 16, 2005	51.89	52.30	50.62	51.18
635	NASDAQ	CME	Wed, Jun 15, 2005	50.50	52.20	50.50	51.64
634	NASDAQ	CME	Tue, Jun 14, 2005	49.20	50.82	49.20	50.39
633	NASDAQ	CME	Mon, Jun 13, 2005	49.46	51.40	48.66	50.48
632	NASDAQ	CME	Fri, Jun 10, 2005	49.84	49.88	48.50	49.46
631	NASDAQ	CME	Thu, Jun 9, 2005	48.60	49.95	48.21	49.80
630	NASDAQ	CME	Wed, Jun 8, 2005	49.00	49.84	48.42	48.70
629	NASDAQ	CME	Tue, Jun 7, 2005	50.60	51.58	48.90	48.97
628	NASDAQ	CME	Mon, Jun 6, 2005	48.30	50.40	47.26	50.36
627	NASDAQ	CME	Fri, Jun 3, 2005	47.34	49.49	47.02	49.24
626	NASDAQ	CME	Thu, Jun 2, 2005	43.60	46.60	43.10	46.40
625	NASDAQ	CME	Wed, Jun 1, 2005	42.44	43.59	42.20	42.80
624	NASDAQ	CME	Tue, May 31, 2005	42.56	43.26	42.02	43.24
623	NASDAQ	CME	Fri, May 27, 2005	42.40	42.70	42.24	42.56
622	NASDAQ	CME	Thu, May 26, 2005	42.32	42.54	42.15	42.46
621	NASDAQ	CME	Wed, May 25, 2005	42.88	42.97	41.86	42.12
620	NASDAQ	CME	Tue, May 24, 2005	42.26	42.82	41.90	42.67
619	NASDAQ	CME	Mon, May 23, 2005	41.90	42.80	41.85	42.36
618	NASDAQ	CME	Fri, May 20, 2005	40.98	41.85	40.60	41.80
617	NASDAQ	CME	Thu, May 19, 2005	40.88	40.98	40.32	40.98
616	NASDAQ	CME	Wed, May 18, 2005	40.60	40.88	40.08	40.88
615	NASDAQ	CME	Tue, May 17, 2005	39.56	40.80	39.46	40.22
614	NASDAQ	CME	Mon, May 16, 2005	38.90	39.60	38.66	39.60
613	NASDAQ	CME	Fri, May 13, 2005	38.26	38.63	37.75	38.23
612	NASDAQ	CME	Thu, May 12, 2005	38.95	39.00	37.90	37.90
611	NASDAQ	CME	Wed, May 11, 2005	38.62	39.20	38.35	39.05
610	NASDAQ	CME	Tue, May 10, 2005	39.74	39.74	39.14	39.26
609	NASDAQ	CME	Mon, May 9, 2005	39.84	39.90	39.34	39.86
608	NASDAQ	CME	Fri, May 6, 2005	39.99	40.00	39.51	39.68
607	NASDAQ	CME	Thu, May 5, 2005	39.67	40.39	39.11	39.58
606	NASDAQ	CME	Wed, May 4, 2005	38.49	40.04	38.42	39.57
605	NASDAQ	CME	Tue, May 3, 2005	38.59	39.20	38.20	38.35
604	NASDAQ	CME	Mon, May 2, 2005	39.20	39.60	38.18	38.59
603	NASDAQ	CME	Fri, Apr 29, 2005	39.38	39.40	38.11	39.10
602	NASDAQ	CME	Thu, Apr 28, 2005	39.62	39.90	38.76	38.96
601	NASDAQ	CME	Wed, Apr 27, 2005	38.00	39.96	37.90	39.62
600	NASDAQ	CME	Tue, Apr 26, 2005	37.20	38.54	37.00	37.88
599	NASDAQ	CME	Mon, Apr 25, 2005	34.25	35.84	34.16	35.60
598	NASDAQ	CME	Fri, Apr 22, 2005	34.00	34.79	33.65	34.20
597	NASDAQ	CME	Thu, Apr 21, 2005	34.25	34.72	32.76	33.99
596	NASDAQ	CME	Wed, Apr 20, 2005	34.94	35.18	33.80	34.25
595	NASDAQ	CME	Tue, Apr 19, 2005	34.70	35.00	34.60	34.97
594	NASDAQ	CME	Mon, Apr 18, 2005	34.30	35.19	33.66	34.54
593	NASDAQ	CME	Fri, Apr 15, 2005	35.35	35.82	33.99	34.21
592	NASDAQ	CME	Thu, Apr 14, 2005	37.18	37.33	35.66	35.80
591	NASDAQ	CME	Wed, Apr 13, 2005	37.10	37.42	37.05	37.15
590	NASDAQ	CME	Tue, Apr 12, 2005	36.86	37.18	36.68	37.10
589	NASDAQ	CME	Mon, Apr 11, 2005	37.31	37.34	37.00	37.04
588	NASDAQ	CME	Fri, Apr 8, 2005	37.58	37.85	36.99	37.27
587	NASDAQ	CME	Thu, Apr 7, 2005	37.74	37.95	37.36	37.58
586	NASDAQ	CME	Wed, Apr 6, 2005	37.72	38.35	37.72	37.94
585	NASDAQ	CME	Tue, Apr 5, 2005	37.67	37.96	37.25	37.76
584	NASDAQ	CME	Mon, Apr 4, 2005	36.70	38.00	36.25	37.77
583	NASDAQ	CME	Fri, Apr 1, 2005	38.62	38.62	36.16	36.70
582	NASDAQ	CME	Thu, Mar 31, 2005	38.63	39.15	38.46	38.81
581	NASDAQ	CME	Wed, Mar 30, 2005	37.93	38.73	37.87	38.71
580	NASDAQ	CME	Tue, Mar 29, 2005	38.88	39.08	37.86	37.93
579	NASDAQ	CME	Mon, Mar 28, 2005	38.65	39.38	38.60	39.00
578	NASDAQ	CME	Thu, Mar 24, 2005	38.36	38.83	38.25	38.65
577	NASDAQ	CME	Wed, Mar 23, 2005	37.86	38.58	37.77	38.11
576	NASDAQ	CME	Tue, Mar 22, 2005	39.87	39.87	38.65	38.76
575	NASDAQ	CME	Mon, Mar 21, 2005	39.45	39.94	39.31	39.72
574	NASDAQ	CME	Fri, Mar 18, 2005	38.76	39.01	38.48	38.68
573	NASDAQ	CME	Thu, Mar 17, 2005	39.36	39.44	38.70	38.76
572	NASDAQ	CME	Wed, Mar 16, 2005	39.55	39.67	39.21	39.38
571	NASDAQ	CME	Tue, Mar 15, 2005	39.20	39.98	39.20	39.70
570	NASDAQ	CME	Mon, Mar 14, 2005	39.50	39.73	38.80	39.37
569	NASDAQ	CME	Fri, Mar 11, 2005	39.58	39.85	39.11	39.46
568	NASDAQ	CME	Thu, Mar 10, 2005	38.36	39.64	38.36	39.58
567	NASDAQ	CME	Wed, Mar 9, 2005	38.71	38.80	37.76	38.36
566	NASDAQ	CME	Tue, Mar 8, 2005	39.16	39.45	38.44	38.91
565	NASDAQ	CME	Mon, Mar 7, 2005	39.40	39.92	38.52	38.95
564	NASDAQ	CME	Fri, Mar 4, 2005	38.76	40.40	38.76	39.40
563	NASDAQ	CME	Thu, Mar 3, 2005	40.10	40.14	38.14	38.73
562	NASDAQ	CME	Wed, Mar 2, 2005	42.45	42.55	39.02	39.80
561	NASDAQ	CME	Tue, Mar 1, 2005	41.40	44.10	41.40	44.00
560	NASDAQ	CME	Mon, Feb 28, 2005	42.16	42.26	41.25	41.32
559	NASDAQ	CME	Fri, Feb 25, 2005	41.48	42.43	41.48	42.23
558	NASDAQ	CME	Thu, Feb 24, 2005	41.58	42.31	41.15	42.00
557	NASDAQ	CME	Wed, Feb 23, 2005	42.02	42.50	41.30	41.57
556	NASDAQ	CME	Tue, Feb 22, 2005	42.40	43.33	41.70	41.98
555	NASDAQ	CME	Fri, Feb 18, 2005	42.43	43.08	42.30	42.90
554	NASDAQ	CME	Thu, Feb 17, 2005	43.10	43.54	42.44	42.61
553	NASDAQ	CME	Wed, Feb 16, 2005	42.42	43.37	41.56	43.22
552	NASDAQ	CME	Tue, Feb 15, 2005	42.32	42.59	41.85	42.42
551	NASDAQ	CME	Mon, Feb 14, 2005	42.14	42.41	41.66	42.25
550	NASDAQ	CME	Fri, Feb 11, 2005	41.25	42.12	40.80	41.90
549	NASDAQ	CME	Thu, Feb 10, 2005	40.85	41.45	40.33	41.24
548	NASDAQ	CME	Wed, Feb 9, 2005	42.08	42.09	40.40	40.60
547	NASDAQ	CME	Tue, Feb 8, 2005	41.84	42.28	41.55	42.08
546	NASDAQ	CME	Mon, Feb 7, 2005	41.50	41.94	40.99	41.73
545	NASDAQ	CME	Fri, Feb 4, 2005	39.00	41.00	38.80	40.99
544	NASDAQ	CME	Thu, Feb 3, 2005	38.80	39.56	38.10	39.04
543	NASDAQ	CME	Wed, Feb 2, 2005	38.45	39.47	38.45	38.87
542	NASDAQ	CME	Tue, Feb 1, 2005	39.00	39.20	37.22	38.30
541	NASDAQ	CME	Mon, Jan 31, 2005	42.70	43.16	42.27	42.90
540	NASDAQ	CME	Fri, Jan 28, 2005	42.60	42.60	40.84	41.90
539	NASDAQ	CME	Thu, Jan 27, 2005	40.60	42.01	40.07	41.98
538	NASDAQ	CME	Wed, Jan 26, 2005	37.52	39.50	37.07	39.42
537	NASDAQ	CME	Tue, Jan 25, 2005	37.00	38.08	36.70	37.15
536	NASDAQ	CME	Mon, Jan 24, 2005	37.90	38.10	36.82	37.01
535	NASDAQ	CME	Fri, Jan 21, 2005	38.82	39.19	38.20	38.45
534	NASDAQ	CME	Thu, Jan 20, 2005	40.66	40.66	38.68	39.41
533	NASDAQ	CME	Wed, Jan 19, 2005	41.70	41.82	40.75	40.85
532	NASDAQ	CME	Tue, Jan 18, 2005	41.50	41.50	41.00	41.27
531	NASDAQ	CME	Fri, Jan 14, 2005	41.42	41.80	41.06	41.55
530	NASDAQ	CME	Thu, Jan 13, 2005	41.42	42.07	40.63	41.49
529	NASDAQ	CME	Wed, Jan 12, 2005	42.49	42.80	40.00	41.42
528	NASDAQ	CME	Tue, Jan 11, 2005	42.96	43.02	42.41	42.49
527	NASDAQ	CME	Mon, Jan 10, 2005	43.17	43.71	42.75	43.09
526	NASDAQ	CME	Fri, Jan 7, 2005	44.30	44.62	43.42	43.52
525	NASDAQ	CME	Thu, Jan 6, 2005	43.50	44.50	43.22	44.30
524	NASDAQ	CME	Wed, Jan 5, 2005	42.90	43.84	42.72	43.50
523	NASDAQ	CME	Tue, Jan 4, 2005	43.60	44.24	42.00	42.90
522	NASDAQ	CME	Mon, Jan 3, 2005	45.80	46.05	43.55	43.58
521	NASDAQ	CME	Fri, Dec 31, 2004	45.60	45.96	45.45	45.74
520	NASDAQ	CME	Thu, Dec 30, 2004	45.58	45.81	45.34	45.61
519	NASDAQ	CME	Wed, Dec 29, 2004	45.03	45.80	44.90	45.58
518	NASDAQ	CME	Tue, Dec 28, 2004	43.80	45.14	43.80	45.03
517	NASDAQ	CME	Mon, Dec 27, 2004	44.46	44.57	43.70	43.72
516	NASDAQ	CME	Thu, Dec 23, 2004	44.26	44.57	44.21	44.30
515	NASDAQ	CME	Wed, Dec 22, 2004	44.06	44.51	43.77	44.26
514	NASDAQ	CME	Tue, Dec 21, 2004	43.64	44.40	43.45	44.05
513	NASDAQ	CME	Mon, Dec 20, 2004	44.10	44.30	43.43	43.56
512	NASDAQ	CME	Fri, Dec 17, 2004	44.45	44.80	43.92	44.11
511	NASDAQ	CME	Thu, Dec 16, 2004	44.82	44.87	44.44	44.50
510	NASDAQ	CME	Wed, Dec 15, 2004	44.94	45.20	44.51	44.82
509	NASDAQ	CME	Tue, Dec 14, 2004	45.14	45.14	44.36	44.80
508	NASDAQ	CME	Mon, Dec 13, 2004	44.93	45.26	44.71	45.14
507	NASDAQ	CME	Fri, Dec 10, 2004	43.72	44.80	43.65	44.48
506	NASDAQ	CME	Thu, Dec 9, 2004	42.94	44.03	42.62	43.93
505	NASDAQ	CME	Wed, Dec 8, 2004	42.94	43.05	42.30	43.04
504	NASDAQ	CME	Tue, Dec 7, 2004	43.60	43.90	42.70	43.03
503	NASDAQ	CME	Mon, Dec 6, 2004	43.08	43.60	43.00	43.30
502	NASDAQ	CME	Fri, Dec 3, 2004	42.20	42.80	41.54	42.80
501	NASDAQ	CME	Thu, Dec 2, 2004	41.52	42.36	41.22	41.94
500	NASDAQ	CME	Wed, Dec 1, 2004	39.40	41.60	39.28	41.52
499	NASDAQ	CME	Tue, Nov 30, 2004	39.40	39.83	38.94	39.14
498	NASDAQ	CME	Mon, Nov 29, 2004	39.60	40.07	38.50	39.66
497	NASDAQ	CME	Fri, Nov 26, 2004	39.90	40.27	39.40	39.57
496	NASDAQ	CME	Wed, Nov 24, 2004	40.52	40.63	39.60	39.74
495	NASDAQ	CME	Tue, Nov 23, 2004	40.36	41.06	40.18	41.02
494	NASDAQ	CME	Mon, Nov 22, 2004	40.24	40.80	39.27	40.53
493	NASDAQ	CME	Fri, Nov 19, 2004	40.80	41.16	40.00	40.20
492	NASDAQ	CME	Thu, Nov 18, 2004	40.51	40.93	39.69	40.71
491	NASDAQ	CME	Wed, Nov 17, 2004	40.70	41.72	39.64	40.51
490	NASDAQ	CME	Tue, Nov 16, 2004	42.20	42.35	40.10	40.20
489	NASDAQ	CME	Mon, Nov 15, 2004	40.93	42.28	40.93	42.08
488	NASDAQ	CME	Fri, Nov 12, 2004	40.08	41.08	39.20	40.93
487	NASDAQ	CME	Thu, Nov 11, 2004	39.83	40.90	38.81	39.88
486	NASDAQ	CME	Wed, Nov 10, 2004	38.08	39.88	37.98	39.71
485	NASDAQ	CME	Tue, Nov 9, 2004	37.44	38.26	37.18	38.22
484	NASDAQ	CME	Mon, Nov 8, 2004	36.07	37.71	35.84	37.48
483	NASDAQ	CME	Fri, Nov 5, 2004	37.43	37.44	35.92	36.07
482	NASDAQ	CME	Thu, Nov 4, 2004	37.40	37.50	36.46	37.39
481	NASDAQ	CME	Wed, Nov 3, 2004	36.40	37.50	36.40	37.40
480	NASDAQ	CME	Tue, Nov 2, 2004	35.33	36.20	35.13	35.96
479	NASDAQ	CME	Mon, Nov 1, 2004	35.23	35.38	34.74	35.16
478	NASDAQ	CME	Fri, Oct 29, 2004	34.83	35.79	34.80	35.15
477	NASDAQ	CME	Thu, Oct 28, 2004	34.14	34.75	33.66	34.75
476	NASDAQ	CME	Wed, Oct 27, 2004	33.01	34.27	32.84	34.05
475	NASDAQ	CME	Tue, Oct 26, 2004	33.87	33.87	32.16	33.14
474	NASDAQ	CME	Mon, Oct 25, 2004	33.50	34.06	33.34	33.87
473	NASDAQ	CME	Fri, Oct 22, 2004	33.73	34.06	33.55	33.62
472	NASDAQ	CME	Thu, Oct 21, 2004	33.39	34.15	33.20	33.69
471	NASDAQ	CME	Wed, Oct 20, 2004	33.85	33.88	32.84	33.40
470	NASDAQ	CME	Tue, Oct 19, 2004	34.46	34.48	33.64	33.95
469	NASDAQ	CME	Mon, Oct 18, 2004	34.26	34.26	33.69	34.14
468	NASDAQ	CME	Fri, Oct 15, 2004	34.53	34.74	34.07	34.23
467	NASDAQ	CME	Thu, Oct 14, 2004	33.60	34.54	33.47	34.34
466	NASDAQ	CME	Wed, Oct 13, 2004	33.23	33.48	32.63	33.45
465	NASDAQ	CME	Tue, Oct 12, 2004	33.10	33.10	32.60	33.03
464	NASDAQ	CME	Mon, Oct 11, 2004	33.20	33.61	32.61	33.25
463	NASDAQ	CME	Fri, Oct 8, 2004	33.25	33.68	33.11	33.18
462	NASDAQ	CME	Thu, Oct 7, 2004	33.60	33.73	33.31	33.43
461	NASDAQ	CME	Wed, Oct 6, 2004	33.84	34.05	33.41	33.72
460	NASDAQ	CME	Tue, Oct 5, 2004	33.69	34.15	33.48	33.74
459	NASDAQ	CME	Mon, Oct 4, 2004	33.40	34.04	33.36	33.69
458	NASDAQ	CME	Fri, Oct 1, 2004	32.40	33.20	32.37	33.14
457	NASDAQ	CME	Thu, Sep 30, 2004	31.75	32.51	31.26	32.26
456	NASDAQ	CME	Wed, Sep 29, 2004	31.86	32.10	31.43	31.69
455	NASDAQ	CME	Tue, Sep 28, 2004	31.47	32.08	31.34	31.86
454	NASDAQ	CME	Mon, Sep 27, 2004	31.54	31.92	31.08	31.43
453	NASDAQ	CME	Fri, Sep 24, 2004	30.61	31.99	30.55	31.52
452	NASDAQ	CME	Thu, Sep 23, 2004	30.33	30.70	30.16	30.61
451	NASDAQ	CME	Wed, Sep 22, 2004	30.40	30.98	30.04	30.41
450	NASDAQ	CME	Tue, Sep 21, 2004	29.42	30.61	29.34	30.23
449	NASDAQ	CME	Mon, Sep 20, 2004	28.57	29.75	28.46	29.22
448	NASDAQ	CME	Fri, Sep 17, 2004	28.20	28.80	28.13	28.66
447	NASDAQ	CME	Thu, Sep 16, 2004	28.23	28.37	27.98	28.16
446	NASDAQ	CME	Wed, Sep 15, 2004	28.65	28.68	28.20	28.27
445	NASDAQ	CME	Tue, Sep 14, 2004	28.30	28.89	28.13	28.78
444	NASDAQ	CME	Mon, Sep 13, 2004	28.72	28.90	28.02	28.30
443	NASDAQ	CME	Fri, Sep 10, 2004	28.92	29.36	28.70	28.83
442	NASDAQ	CME	Thu, Sep 9, 2004	28.66	29.45	28.50	28.92
441	NASDAQ	CME	Wed, Sep 8, 2004	28.85	29.15	28.45	28.71
440	NASDAQ	CME	Tue, Sep 7, 2004	27.45	29.00	27.44	28.90
439	NASDAQ	CME	Fri, Sep 3, 2004	27.56	27.56	27.25	27.40
438	NASDAQ	CME	Thu, Sep 2, 2004	26.60	27.60	26.51	27.54
437	NASDAQ	CME	Wed, Sep 1, 2004	26.60	26.65	26.23	26.46
436	NASDAQ	CME	Tue, Aug 31, 2004	26.54	26.75	26.01	26.63
435	NASDAQ	CME	Mon, Aug 30, 2004	27.25	27.38	26.54	26.63
434	NASDAQ	CME	Fri, Aug 27, 2004	27.67	27.80	27.25	27.30
433	NASDAQ	CME	Thu, Aug 26, 2004	27.35	27.71	27.30	27.65
432	NASDAQ	CME	Wed, Aug 25, 2004	27.23	27.35	26.94	27.27
431	NASDAQ	CME	Tue, Aug 24, 2004	27.53	27.89	26.86	27.28
430	NASDAQ	CME	Mon, Aug 23, 2004	27.28	27.95	27.23	27.48
429	NASDAQ	CME	Fri, Aug 20, 2004	26.58	27.04	26.58	26.99
428	NASDAQ	CME	Thu, Aug 19, 2004	27.03	27.24	26.74	26.75
427	NASDAQ	CME	Wed, Aug 18, 2004	26.98	27.14	26.60	26.98
426	NASDAQ	CME	Tue, Aug 17, 2004	27.10	27.35	26.86	26.99
425	NASDAQ	CME	Mon, Aug 16, 2004	26.55	27.24	26.50	27.00
424	NASDAQ	CME	Fri, Aug 13, 2004	26.64	26.87	26.38	26.60
423	NASDAQ	CME	Thu, Aug 12, 2004	27.46	27.46	26.58	26.64
422	NASDAQ	CME	Wed, Aug 11, 2004	27.46	27.62	26.87	27.46
421	NASDAQ	CME	Tue, Aug 10, 2004	27.10	27.95	26.22	27.50
420	NASDAQ	CME	Mon, Aug 9, 2004	26.00	27.13	25.97	27.08
419	NASDAQ	CME	Fri, Aug 6, 2004	24.02	25.98	23.57	25.98
418	NASDAQ	CME	Thu, Aug 5, 2004	25.04	25.04	24.20	24.25
417	NASDAQ	CME	Wed, Aug 4, 2004	25.24	25.25	24.89	25.04
416	NASDAQ	CME	Tue, Aug 3, 2004	25.13	25.41	24.97	25.27
415	NASDAQ	CME	Mon, Aug 2, 2004	24.71	25.29	24.70	25.08
414	NASDAQ	CME	Fri, Jul 30, 2004	25.45	25.47	24.70	25.10
413	NASDAQ	CME	Thu, Jul 29, 2004	25.00	25.50	25.00	25.29
412	NASDAQ	CME	Wed, Jul 28, 2004	25.11	25.20	24.45	24.95
411	NASDAQ	CME	Tue, Jul 27, 2004	24.57	25.05	24.54	25.02
410	NASDAQ	CME	Mon, Jul 26, 2004	24.86	24.94	24.43	24.55
409	NASDAQ	CME	Fri, Jul 23, 2004	25.42	25.43	24.69	24.85
408	NASDAQ	CME	Thu, Jul 22, 2004	24.65	25.27	24.14	25.03
407	NASDAQ	CME	Wed, Jul 21, 2004	25.16	25.47	24.08	24.16
406	NASDAQ	CME	Tue, Jul 20, 2004	24.01	25.16	24.00	25.16
405	NASDAQ	CME	Mon, Jul 19, 2004	23.53	24.32	23.32	23.85
404	NASDAQ	CME	Fri, Jul 16, 2004	24.53	24.54	23.32	23.44
403	NASDAQ	CME	Thu, Jul 15, 2004	25.94	25.95	24.40	24.53
402	NASDAQ	CME	Wed, Jul 14, 2004	26.40	27.08	26.02	26.18
401	NASDAQ	CME	Tue, Jul 13, 2004	26.94	26.96	26.58	26.76
400	NASDAQ	CME	Mon, Jul 12, 2004	27.72	27.72	26.50	26.96
399	NASDAQ	CME	Fri, Jul 9, 2004	28.24	28.24	27.39	27.75
398	NASDAQ	CME	Thu, Jul 8, 2004	28.83	28.83	28.20	28.34
397	NASDAQ	CME	Wed, Jul 7, 2004	28.33	29.06	28.21	28.83
396	NASDAQ	CME	Tue, Jul 6, 2004	28.60	28.83	28.08	28.33
395	NASDAQ	CME	Fri, Jul 2, 2004	29.50	29.68	28.55	28.65
394	NASDAQ	CME	Thu, Jul 1, 2004	28.82	29.47	28.66	29.47
393	NASDAQ	CME	Wed, Jun 30, 2004	28.15	28.98	28.04	28.87
392	NASDAQ	CME	Tue, Jun 29, 2004	28.14	28.30	27.87	28.14
391	NASDAQ	CME	Mon, Jun 28, 2004	27.73	28.37	27.59	28.19
390	NASDAQ	CME	Fri, Jun 25, 2004	27.05	27.68	27.04	27.68
389	NASDAQ	CME	Thu, Jun 24, 2004	26.71	27.14	26.71	27.00
388	NASDAQ	CME	Wed, Jun 23, 2004	25.80	26.92	25.68	26.71
387	NASDAQ	CME	Tue, Jun 22, 2004	26.00	26.12	25.27	25.80
386	NASDAQ	CME	Mon, Jun 21, 2004	25.97	26.48	25.87	26.00
385	NASDAQ	CME	Fri, Jun 18, 2004	25.40	25.93	25.30	25.81
384	NASDAQ	CME	Thu, Jun 17, 2004	25.46	25.73	25.31	25.44
383	NASDAQ	CME	Wed, Jun 16, 2004	25.14	25.48	24.98	25.46
382	NASDAQ	CME	Tue, Jun 15, 2004	24.90	25.26	24.71	25.18
381	NASDAQ	CME	Mon, Jun 14, 2004	25.32	25.46	25.15	25.36
380	NASDAQ	CME	Thu, Jun 10, 2004	24.48	25.40	24.38	25.40
379	NASDAQ	CME	Wed, Jun 9, 2004	24.65	24.80	24.39	24.42
378	NASDAQ	CME	Tue, Jun 8, 2004	24.78	24.95	24.56	24.94
377	NASDAQ	CME	Mon, Jun 7, 2004	24.10	24.94	23.86	24.87
376	NASDAQ	CME	Fri, Jun 4, 2004	23.30	24.28	23.30	24.12
375	NASDAQ	CME	Thu, Jun 3, 2004	24.52	24.58	23.63	23.69
374	NASDAQ	CME	Wed, Jun 2, 2004	24.40	24.78	23.57	24.64
373	NASDAQ	CME	Tue, Jun 1, 2004	25.40	25.40	23.98	24.40
372	NASDAQ	CME	Fri, May 28, 2004	26.11	26.30	25.72	25.84
371	NASDAQ	CME	Thu, May 27, 2004	26.00	26.10	25.64	26.06
370	NASDAQ	CME	Wed, May 26, 2004	25.60	26.16	25.50	26.00
369	NASDAQ	CME	Tue, May 25, 2004	25.25	25.61	24.95	25.53
368	NASDAQ	CME	Mon, May 24, 2004	25.10	25.40	25.10	25.25
367	NASDAQ	CME	Fri, May 21, 2004	24.79	24.99	24.73	24.91
366	NASDAQ	CME	Thu, May 20, 2004	24.84	25.09	24.41	24.74
365	NASDAQ	CME	Wed, May 19, 2004	24.74	25.30	24.64	24.81
364	NASDAQ	CME	Tue, May 18, 2004	23.44	24.56	23.44	24.56
363	NASDAQ	CME	Mon, May 17, 2004	23.53	23.68	23.36	23.39
362	NASDAQ	CME	Fri, May 14, 2004	23.62	23.74	23.48	23.73
361	NASDAQ	CME	Thu, May 13, 2004	23.32	23.74	23.31	23.58
360	NASDAQ	CME	Wed, May 12, 2004	23.59	23.88	22.89	23.37
359	NASDAQ	CME	Tue, May 11, 2004	23.40	23.68	23.10	23.56
358	NASDAQ	CME	Mon, May 10, 2004	23.10	23.39	22.31	23.36
357	NASDAQ	CME	Fri, May 7, 2004	23.59	23.82	23.30	23.30
356	NASDAQ	CME	Thu, May 6, 2004	23.80	23.96	23.36	23.59
355	NASDAQ	CME	Wed, May 5, 2004	24.38	24.95	24.31	24.47
354	NASDAQ	CME	Tue, May 4, 2004	23.71	24.38	23.71	24.26
353	NASDAQ	CME	Mon, May 3, 2004	23.48	23.85	23.48	23.66
352	NASDAQ	CME	Fri, Apr 30, 2004	23.45	23.72	23.37	23.46
351	NASDAQ	CME	Thu, Apr 29, 2004	23.70	23.79	23.12	23.40
350	NASDAQ	CME	Wed, Apr 28, 2004	24.20	24.32	23.56	23.70
349	NASDAQ	CME	Tue, Apr 27, 2004	23.75	24.39	23.13	24.20
348	NASDAQ	CME	Mon, Apr 26, 2004	23.77	23.94	23.33	23.46
347	NASDAQ	CME	Fri, Apr 23, 2004	23.44	23.83	23.11	23.77
346	NASDAQ	CME	Thu, Apr 22, 2004	22.86	23.67	22.80	23.44
345	NASDAQ	CME	Wed, Apr 21, 2004	23.33	23.41	22.82	22.90
344	NASDAQ	CME	Tue, Apr 20, 2004	23.00	23.81	23.00	23.22
343	NASDAQ	CME	Mon, Apr 19, 2004	22.20	22.95	22.20	22.95
342	NASDAQ	CME	Fri, Apr 16, 2004	21.80	22.22	21.62	22.00
341	NASDAQ	CME	Thu, Apr 15, 2004	21.21	21.76	21.20	21.76
340	NASDAQ	CME	Wed, Apr 14, 2004	21.07	21.35	20.93	21.21
339	NASDAQ	CME	Tue, Apr 13, 2004	21.94	22.10	21.06	21.07
338	NASDAQ	CME	Mon, Apr 12, 2004	21.86	22.22	21.83	22.00
337	NASDAQ	CME	Thu, Apr 8, 2004	22.08	22.32	21.86	21.91
336	NASDAQ	CME	Wed, Apr 7, 2004	21.68	22.02	21.30	21.98
335	NASDAQ	CME	Tue, Apr 6, 2004	21.41	21.88	21.41	21.60
334	NASDAQ	CME	Mon, Apr 5, 2004	20.80	21.49	20.80	21.48
333	NASDAQ	CME	Fri, Apr 2, 2004	20.40	20.92	20.36	20.60
332	NASDAQ	CME	Thu, Apr 1, 2004	19.37	20.18	19.30	20.10
331	NASDAQ	CME	Wed, Mar 31, 2004	19.72	19.84	19.20	19.35
330	NASDAQ	CME	Tue, Mar 30, 2004	19.38	19.90	19.34	19.86
329	NASDAQ	CME	Mon, Mar 29, 2004	18.99	19.38	18.98	19.33
328	NASDAQ	CME	Fri, Mar 26, 2004	18.60	19.00	18.60	18.94
327	NASDAQ	CME	Thu, Mar 25, 2004	18.50	18.80	18.43	18.61
326	NASDAQ	CME	Wed, Mar 24, 2004	18.53	18.71	18.32	18.45
325	NASDAQ	CME	Tue, Mar 23, 2004	18.56	18.65	18.47	18.58
324	NASDAQ	CME	Mon, Mar 22, 2004	18.60	18.60	18.33	18.42
323	NASDAQ	CME	Fri, Mar 19, 2004	18.70	18.90	18.62	18.75
322	NASDAQ	CME	Thu, Mar 18, 2004	18.82	18.83	18.40	18.69
321	NASDAQ	CME	Wed, Mar 17, 2004	18.29	18.87	18.25	18.82
320	NASDAQ	CME	Tue, Mar 16, 2004	18.55	18.55	18.20	18.29
319	NASDAQ	CME	Mon, Mar 15, 2004	19.03	19.06	18.70	18.70
318	NASDAQ	CME	Fri, Mar 12, 2004	18.82	19.16	18.78	19.02
317	NASDAQ	CME	Thu, Mar 11, 2004	19.15	19.33	18.85	18.85
316	NASDAQ	CME	Wed, Mar 10, 2004	19.38	19.95	19.15	19.20
315	NASDAQ	CME	Tue, Mar 9, 2004	19.07	19.40	18.88	19.39
314	NASDAQ	CME	Mon, Mar 8, 2004	19.46	19.58	19.09	19.09
313	NASDAQ	CME	Fri, Mar 5, 2004	18.98	19.60	18.98	19.44
312	NASDAQ	CME	Thu, Mar 4, 2004	18.69	19.17	18.57	19.00
311	NASDAQ	CME	Wed, Mar 3, 2004	18.83	18.97	18.59	18.65
310	NASDAQ	CME	Tue, Mar 2, 2004	18.97	19.38	18.88	18.88
309	NASDAQ	CME	Mon, Mar 1, 2004	18.70	19.14	18.70	18.97
308	NASDAQ	CME	Fri, Feb 27, 2004	18.45	18.72	18.30	18.65
307	NASDAQ	CME	Thu, Feb 26, 2004	17.52	19.01	17.52	18.29
306	NASDAQ	CME	Wed, Feb 25, 2004	17.30	17.52	17.30	17.52
305	NASDAQ	CME	Tue, Feb 24, 2004	17.37	17.45	17.25	17.30
304	NASDAQ	CME	Mon, Feb 23, 2004	17.15	17.40	17.13	17.37
303	NASDAQ	CME	Fri, Feb 20, 2004	17.13	17.17	17.00	17.00
302	NASDAQ	CME	Thu, Feb 19, 2004	17.13	17.26	17.10	17.12
301	NASDAQ	CME	Wed, Feb 18, 2004	17.27	17.27	16.98	17.06
300	NASDAQ	CME	Tue, Feb 17, 2004	16.82	17.08	16.82	17.07
299	NASDAQ	CME	Fri, Feb 13, 2004	16.97	17.08	16.58	16.62
298	NASDAQ	CME	Thu, Feb 12, 2004	17.00	17.09	16.86	16.89
297	NASDAQ	CME	Wed, Feb 11, 2004	17.15	17.30	16.92	17.00
296	NASDAQ	CME	Tue, Feb 10, 2004	17.30	17.32	17.07	17.10
295	NASDAQ	CME	Mon, Feb 9, 2004	17.22	17.50	17.20	17.30
294	NASDAQ	CME	Fri, Feb 6, 2004	17.03	17.23	17.03	17.12
293	NASDAQ	CME	Thu, Feb 5, 2004	16.87	17.06	16.80	17.03
292	NASDAQ	CME	Wed, Feb 4, 2004	17.15	17.15	16.78	16.87
291	NASDAQ	CME	Tue, Feb 3, 2004	17.30	17.30	16.42	17.20
290	NASDAQ	CME	Mon, Feb 2, 2004	17.54	17.70	17.12	17.46
289	NASDAQ	CME	Fri, Jan 30, 2004	17.00	17.55	16.93	17.48
288	NASDAQ	CME	Thu, Jan 29, 2004	17.02	17.10	16.87	17.00
287	NASDAQ	CME	Wed, Jan 28, 2004	17.16	17.16	16.94	17.00
286	NASDAQ	CME	Tue, Jan 27, 2004	17.10	17.36	16.97	17.15
285	NASDAQ	CME	Mon, Jan 26, 2004	17.22	17.23	16.76	17.09
284	NASDAQ	CME	Fri, Jan 23, 2004	17.26	17.56	17.08	17.12
283	NASDAQ	CME	Thu, Jan 22, 2004	16.59	17.38	16.58	17.36
282	NASDAQ	CME	Wed, Jan 21, 2004	16.50	16.65	16.12	16.44
281	NASDAQ	CME	Tue, Jan 20, 2004	16.08	16.43	15.96	16.40
280	NASDAQ	CME	Fri, Jan 16, 2004	15.10	16.50	15.10	15.94
279	NASDAQ	CME	Thu, Jan 15, 2004	14.72	15.07	14.71	14.98
278	NASDAQ	CME	Wed, Jan 14, 2004	14.81	14.93	14.67	14.69
277	NASDAQ	CME	Tue, Jan 13, 2004	15.00	15.00	14.76	14.80
276	NASDAQ	CME	Mon, Jan 12, 2004	15.09	15.10	14.94	15.00
275	NASDAQ	CME	Fri, Jan 9, 2004	14.90	15.19	14.89	15.06
274	NASDAQ	CME	Thu, Jan 8, 2004	15.04	15.10	14.86	14.89
273	NASDAQ	CME	Wed, Jan 7, 2004	15.19	15.32	15.00	15.00
272	NASDAQ	CME	Tue, Jan 6, 2004	15.62	15.75	15.14	15.17
271	NASDAQ	CME	Mon, Jan 5, 2004	14.58	15.65	14.58	15.62
270	NASDAQ	CME	Fri, Jan 2, 2004	14.50	14.62	14.50	14.58
269	NASDAQ	CME	Wed, Dec 31, 2003	14.54	14.54	14.42	14.47
268	NASDAQ	CME	Tue, Dec 30, 2003	14.52	14.55	14.47	14.54
267	NASDAQ	CME	Mon, Dec 29, 2003	14.40	14.58	14.40	14.48
266	NASDAQ	CME	Fri, Dec 26, 2003	14.44	14.47	14.28	14.30
265	NASDAQ	CME	Wed, Dec 24, 2003	14.47	14.47	14.38	14.39
264	NASDAQ	CME	Tue, Dec 23, 2003	14.46	14.48	14.41	14.48
263	NASDAQ	CME	Mon, Dec 22, 2003	14.47	14.60	14.36	14.44
262	NASDAQ	CME	Fri, Dec 19, 2003	14.13	14.40	14.10	14.39
261	NASDAQ	CME	Thu, Dec 18, 2003	13.88	14.15	13.85	14.07
260	NASDAQ	CME	Wed, Dec 17, 2003	13.74	13.77	13.66	13.75
259	NASDAQ	CME	Tue, Dec 16, 2003	13.62	13.75	13.58	13.73
258	NASDAQ	CME	Mon, Dec 15, 2003	13.74	13.83	13.59	13.59
257	NASDAQ	CME	Fri, Dec 12, 2003	13.68	13.74	13.59	13.65
256	NASDAQ	CME	Thu, Dec 11, 2003	13.57	13.81	13.57	13.72
255	NASDAQ	CME	Wed, Dec 10, 2003	13.87	13.87	13.49	13.57
254	NASDAQ	CME	Tue, Dec 9, 2003	14.02	14.02	13.85	13.87
253	NASDAQ	CME	Mon, Dec 8, 2003	14.10	14.12	13.94	14.00
252	NASDAQ	CME	Fri, Dec 5, 2003	13.82	14.29	13.82	14.13
251	NASDAQ	CME	Thu, Dec 4, 2003	13.70	13.80	13.52	13.80
250	NASDAQ	CME	Wed, Dec 3, 2003	13.74	13.74	13.57	13.67
249	NASDAQ	CME	Tue, Dec 2, 2003	13.84	13.96	13.82	13.86
248	NASDAQ	CME	Mon, Dec 1, 2003	13.73	13.82	13.68	13.80
247	NASDAQ	CME	Fri, Nov 28, 2003	13.70	13.71	13.66	13.69
246	NASDAQ	CME	Wed, Nov 26, 2003	13.74	13.77	13.69	13.70
245	NASDAQ	CME	Tue, Nov 25, 2003	13.73	13.74	13.60	13.69
244	NASDAQ	CME	Mon, Nov 24, 2003	13.63	13.74	13.55	13.73
243	NASDAQ	CME	Fri, Nov 21, 2003	13.59	13.73	13.49	13.58
242	NASDAQ	CME	Thu, Nov 20, 2003	13.66	13.79	13.53	13.58
241	NASDAQ	CME	Wed, Nov 19, 2003	13.30	13.67	13.30	13.64
240	NASDAQ	CME	Tue, Nov 18, 2003	13.30	13.44	13.26	13.27
239	NASDAQ	CME	Mon, Nov 17, 2003	13.48	13.48	13.14	13.17
238	NASDAQ	CME	Fri, Nov 14, 2003	13.40	13.75	13.40	13.53
237	NASDAQ	CME	Thu, Nov 13, 2003	13.81	13.86	13.35	13.45
236	NASDAQ	CME	Wed, Nov 12, 2003	13.66	13.93	13.66	13.86
235	NASDAQ	CME	Tue, Nov 11, 2003	13.55	13.75	13.55	13.65
234	NASDAQ	CME	Mon, Nov 10, 2003	13.46	13.57	13.31	13.51
233	NASDAQ	CME	Fri, Nov 7, 2003	13.27	13.49	13.27	13.48
232	NASDAQ	CME	Thu, Nov 6, 2003	13.31	13.50	13.16	13.27
231	NASDAQ	CME	Wed, Nov 5, 2003	13.18	13.35	13.10	13.26
230	NASDAQ	CME	Tue, Nov 4, 2003	13.59	13.59	13.19	13.20
229	NASDAQ	CME	Mon, Nov 3, 2003	13.59	13.69	13.56	13.60
228	NASDAQ	CME	Fri, Oct 31, 2003	13.48	13.61	13.48	13.59
227	NASDAQ	CME	Thu, Oct 30, 2003	13.80	13.82	13.47	13.47
226	NASDAQ	CME	Wed, Oct 29, 2003	13.60	13.80	13.60	13.80
225	NASDAQ	CME	Tue, Oct 28, 2003	13.62	13.88	13.60	13.60
224	NASDAQ	CME	Mon, Oct 27, 2003	13.55	13.66	13.52	13.60
223	NASDAQ	CME	Fri, Oct 24, 2003	13.40	13.57	13.28	13.55
222	NASDAQ	CME	Thu, Oct 23, 2003	13.40	13.40	12.77	13.07
221	NASDAQ	CME	Wed, Oct 22, 2003	13.85	13.85	13.40	13.44
220	NASDAQ	CME	Tue, Oct 21, 2003	13.78	14.04	13.78	14.00
219	NASDAQ	CME	Mon, Oct 20, 2003	14.12	14.12	13.71	13.78
218	NASDAQ	CME	Fri, Oct 17, 2003	14.66	14.66	14.12	14.12
217	NASDAQ	CME	Thu, Oct 16, 2003	14.86	14.86	14.68	14.69
216	NASDAQ	CME	Wed, Oct 15, 2003	14.70	14.88	14.52	14.87
215	NASDAQ	CME	Tue, Oct 14, 2003	14.94	15.01	14.84	14.91
214	NASDAQ	CME	Mon, Oct 13, 2003	14.50	14.94	14.48	14.94
213	NASDAQ	CME	Fri, Oct 10, 2003	14.51	14.61	14.50	14.52
212	NASDAQ	CME	Thu, Oct 9, 2003	14.70	14.74	14.49	14.51
211	NASDAQ	CME	Wed, Oct 8, 2003	14.68	14.73	14.58	14.67
210	NASDAQ	CME	Tue, Oct 7, 2003	14.58	14.65	14.51	14.58
209	NASDAQ	CME	Mon, Oct 6, 2003	14.33	14.61	14.31	14.58
208	NASDAQ	CME	Fri, Oct 3, 2003	14.24	14.44	14.20	14.35
207	NASDAQ	CME	Thu, Oct 2, 2003	13.84	14.29	13.84	14.20
206	NASDAQ	CME	Wed, Oct 1, 2003	13.76	13.93	13.70	13.81
205	NASDAQ	CME	Tue, Sep 30, 2003	13.22	13.80	13.12	13.76
204	NASDAQ	CME	Mon, Sep 29, 2003	13.34	13.34	13.23	13.29
203	NASDAQ	CME	Fri, Sep 26, 2003	13.70	13.78	13.27	13.30
202	NASDAQ	CME	Thu, Sep 25, 2003	14.09	14.09	13.68	13.70
201	NASDAQ	CME	Wed, Sep 24, 2003	14.03	14.08	13.70	13.94
200	NASDAQ	CME	Tue, Sep 23, 2003	14.50	14.50	13.89	14.05
199	NASDAQ	CME	Mon, Sep 22, 2003	14.67	14.67	14.43	14.50
198	NASDAQ	CME	Fri, Sep 19, 2003	14.79	14.83	14.66	14.67
197	NASDAQ	CME	Thu, Sep 18, 2003	14.45	14.78	14.45	14.75
196	NASDAQ	CME	Wed, Sep 17, 2003	14.34	14.71	14.30	14.47
195	NASDAQ	CME	Tue, Sep 16, 2003	14.27	14.33	14.24	14.30
194	NASDAQ	CME	Mon, Sep 15, 2003	14.30	14.32	14.10	14.26
193	NASDAQ	CME	Fri, Sep 12, 2003	14.34	14.39	14.10	14.32
192	NASDAQ	CME	Thu, Sep 11, 2003	14.31	14.44	14.29	14.29
191	NASDAQ	CME	Wed, Sep 10, 2003	14.40	14.40	14.19	14.32
190	NASDAQ	CME	Tue, Sep 9, 2003	14.40	14.54	14.14	14.42
189	NASDAQ	CME	Mon, Sep 8, 2003	14.10	14.43	14.08	14.43
188	NASDAQ	CME	Fri, Sep 5, 2003	14.19	14.21	14.04	14.07
187	NASDAQ	CME	Thu, Sep 4, 2003	14.20	14.29	14.12	14.19
186	NASDAQ	CME	Wed, Sep 3, 2003	13.94	14.27	13.74	14.20
185	NASDAQ	CME	Tue, Sep 2, 2003	14.05	14.08	13.84	13.92
184	NASDAQ	CME	Fri, Aug 29, 2003	14.20	14.20	14.00	14.08
183	NASDAQ	CME	Thu, Aug 28, 2003	14.57	14.59	14.28	14.29
182	NASDAQ	CME	Wed, Aug 27, 2003	14.10	14.60	14.08	14.57
181	NASDAQ	CME	Tue, Aug 26, 2003	13.60	14.08	13.53	14.06
180	NASDAQ	CME	Mon, Aug 25, 2003	13.65	13.65	13.11	13.28
179	NASDAQ	CME	Fri, Aug 22, 2003	14.33	14.33	13.65	13.65
178	NASDAQ	CME	Thu, Aug 21, 2003	14.68	14.72	13.66	14.38
177	NASDAQ	CME	Wed, Aug 20, 2003	14.50	14.87	14.45	14.68
176	NASDAQ	CME	Tue, Aug 19, 2003	15.40	15.40	14.30	14.32
175	NASDAQ	CME	Mon, Aug 18, 2003	15.70	15.72	15.52	15.58
174	NASDAQ	CME	Fri, Aug 15, 2003	15.65	15.70	15.60	15.70
173	NASDAQ	CME	Thu, Aug 14, 2003	15.41	15.68	15.41	15.64
172	NASDAQ	CME	Wed, Aug 13, 2003	15.12	15.52	15.12	15.40
171	NASDAQ	CME	Tue, Aug 12, 2003	15.07	15.10	14.99	15.10
170	NASDAQ	CME	Mon, Aug 11, 2003	15.02	15.08	14.98	15.03
169	NASDAQ	CME	Fri, Aug 8, 2003	15.03	15.06	14.96	15.01
168	NASDAQ	CME	Thu, Aug 7, 2003	14.99	15.01	14.86	15.01
167	NASDAQ	CME	Wed, Aug 6, 2003	14.95	15.00	14.78	15.00
166	NASDAQ	CME	Tue, Aug 5, 2003	14.65	14.95	14.65	14.94
165	NASDAQ	CME	Mon, Aug 4, 2003	14.36	14.68	14.20	14.63
164	NASDAQ	CME	Fri, Aug 1, 2003	14.71	14.71	14.15	14.37
163	NASDAQ	CME	Thu, Jul 31, 2003	15.08	15.15	14.73	14.73
162	NASDAQ	CME	Wed, Jul 30, 2003	15.28	15.30	15.03	15.08
161	NASDAQ	CME	Tue, Jul 29, 2003	15.61	15.62	15.18	15.27
160	NASDAQ	CME	Mon, Jul 28, 2003	15.70	15.70	15.54	15.58
159	NASDAQ	CME	Fri, Jul 25, 2003	15.18	15.72	15.18	15.70
158	NASDAQ	CME	Thu, Jul 24, 2003	15.82	15.86	15.16	15.18
157	NASDAQ	CME	Wed, Jul 23, 2003	15.54	15.80	15.44	15.80
156	NASDAQ	CME	Tue, Jul 22, 2003	15.00	15.57	15.00	15.54
155	NASDAQ	CME	Mon, Jul 21, 2003	14.95	14.96	14.72	14.72
154	NASDAQ	CME	Fri, Jul 18, 2003	14.90	15.08	14.87	14.96
153	NASDAQ	CME	Thu, Jul 17, 2003	15.28	15.28	14.82	14.89
152	NASDAQ	CME	Wed, Jul 16, 2003	15.58	15.60	15.23	15.30
151	NASDAQ	CME	Tue, Jul 15, 2003	15.52	15.64	15.43	15.57
150	NASDAQ	CME	Mon, Jul 14, 2003	15.19	15.56	15.19	15.47
149	NASDAQ	CME	Fri, Jul 11, 2003	15.55	15.62	15.02	15.14
148	NASDAQ	CME	Thu, Jul 10, 2003	15.30	15.50	15.16	15.50
147	NASDAQ	CME	Wed, Jul 9, 2003	14.87	15.36	14.87	15.30
146	NASDAQ	CME	Tue, Jul 8, 2003	14.82	15.17	14.81	14.88
145	NASDAQ	CME	Mon, Jul 7, 2003	14.84	14.90	14.76	14.85
144	NASDAQ	CME	Thu, Jul 3, 2003	14.80	14.82	14.62	14.77
143	NASDAQ	CME	Wed, Jul 2, 2003	14.91	14.93	14.63	14.93
142	NASDAQ	CME	Tue, Jul 1, 2003	14.04	14.96	14.00	14.91
141	NASDAQ	CME	Mon, Jun 30, 2003	13.94	14.01	13.85	13.93
140	NASDAQ	CME	Fri, Jun 27, 2003	13.75	13.92	13.72	13.92
139	NASDAQ	CME	Thu, Jun 26, 2003	13.41	13.84	13.41	13.83
138	NASDAQ	CME	Wed, Jun 25, 2003	13.70	13.70	13.40	13.40
137	NASDAQ	CME	Tue, Jun 24, 2003	13.20	13.78	13.20	13.69
136	NASDAQ	CME	Mon, Jun 23, 2003	13.25	13.27	13.06	13.20
135	NASDAQ	CME	Fri, Jun 20, 2003	13.63	13.64	13.21	13.25
134	NASDAQ	CME	Thu, Jun 19, 2003	13.92	14.00	13.53	13.60
133	NASDAQ	CME	Wed, Jun 18, 2003	13.86	13.98	13.71	13.92
132	NASDAQ	CME	Tue, Jun 17, 2003	13.15	13.90	13.14	13.88
131	NASDAQ	CME	Mon, Jun 16, 2003	12.94	13.17	12.94	13.12
130	NASDAQ	CME	Fri, Jun 13, 2003	12.83	12.96	12.83	12.90
129	NASDAQ	CME	Thu, Jun 12, 2003	12.50	12.90	12.46	12.83
128	NASDAQ	CME	Wed, Jun 11, 2003	12.42	12.51	12.42	12.47
127	NASDAQ	CME	Tue, Jun 10, 2003	12.41	12.55	12.36	12.44
126	NASDAQ	CME	Mon, Jun 9, 2003	12.17	12.44	12.16	12.40
125	NASDAQ	CME	Fri, Jun 6, 2003	12.57	12.57	12.20	12.20
124	NASDAQ	CME	Thu, Jun 5, 2003	12.64	12.72	12.57	12.60
123	NASDAQ	CME	Wed, Jun 4, 2003	12.47	12.69	12.46	12.64
122	NASDAQ	CME	Tue, Jun 3, 2003	12.37	12.51	12.37	12.46
121	NASDAQ	CME	Mon, Jun 2, 2003	12.31	12.56	12.31	12.41
120	NASDAQ	CME	Fri, May 30, 2003	12.05	12.36	12.04	12.30
119	NASDAQ	CME	Thu, May 29, 2003	12.09	12.12	11.97	12.05
118	NASDAQ	CME	Wed, May 28, 2003	11.91	12.13	11.91	12.09
117	NASDAQ	CME	Tue, May 27, 2003	11.93	11.93	11.84	11.91
116	NASDAQ	CME	Fri, May 23, 2003	11.95	12.05	11.94	12.04
115	NASDAQ	CME	Thu, May 22, 2003	11.88	12.04	11.86	11.94
114	NASDAQ	CME	Wed, May 21, 2003	11.69	11.84	11.61	11.83
113	NASDAQ	CME	Tue, May 20, 2003	11.69	11.86	11.69	11.71
112	NASDAQ	CME	Mon, May 19, 2003	11.88	11.90	11.67	11.71
111	NASDAQ	CME	Fri, May 16, 2003	11.71	12.00	11.62	12.00
110	NASDAQ	CME	Thu, May 15, 2003	11.69	11.77	11.64	11.72
109	NASDAQ	CME	Wed, May 14, 2003	11.71	11.85	11.67	11.70
108	NASDAQ	CME	Tue, May 13, 2003	11.32	11.80	11.32	11.72
107	NASDAQ	CME	Mon, May 12, 2003	11.13	11.45	11.10	11.34
106	NASDAQ	CME	Fri, May 9, 2003	11.10	11.26	11.01	11.14
105	NASDAQ	CME	Thu, May 8, 2003	11.08	11.12	10.99	11.08
104	NASDAQ	CME	Wed, May 7, 2003	11.26	11.32	11.06	11.12
103	NASDAQ	CME	Tue, May 6, 2003	11.36	11.36	11.21	11.30
102	NASDAQ	CME	Mon, May 5, 2003	11.41	11.60	11.33	11.36
101	NASDAQ	CME	Fri, May 2, 2003	11.13	11.50	11.13	11.40
100	NASDAQ	CME	Thu, May 1, 2003	11.31	11.36	11.16	11.16
99	NASDAQ	CME	Wed, Apr 30, 2003	11.12	11.35	11.02	11.31
98	NASDAQ	CME	Tue, Apr 29, 2003	11.08	11.22	10.96	11.13
97	NASDAQ	CME	Mon, Apr 28, 2003	10.53	11.24	10.53	11.08
96	NASDAQ	CME	Fri, Apr 25, 2003	10.32	10.54	10.32	10.49
95	NASDAQ	CME	Thu, Apr 24, 2003	10.10	10.32	10.10	10.32
94	NASDAQ	CME	Wed, Apr 23, 2003	10.06	10.25	10.00	10.10
93	NASDAQ	CME	Tue, Apr 22, 2003	9.80	10.11	9.64	9.96
92	NASDAQ	CME	Mon, Apr 21, 2003	9.77	9.78	9.65	9.74
91	NASDAQ	CME	Thu, Apr 17, 2003	9.72	9.93	9.71	9.81
90	NASDAQ	CME	Wed, Apr 16, 2003	9.51	9.58	9.50	9.52
89	NASDAQ	CME	Tue, Apr 15, 2003	9.49	9.53	9.49	9.50
88	NASDAQ	CME	Mon, Apr 14, 2003	9.35	9.52	9.34	9.50
87	NASDAQ	CME	Fri, Apr 11, 2003	9.44	9.44	9.33	9.35
86	NASDAQ	CME	Thu, Apr 10, 2003	9.36	9.43	9.31	9.42
85	NASDAQ	CME	Wed, Apr 9, 2003	9.31	9.38	9.25	9.35
84	NASDAQ	CME	Tue, Apr 8, 2003	9.32	9.35	9.23	9.29
83	NASDAQ	CME	Mon, Apr 7, 2003	9.74	9.77	9.33	9.34
82	NASDAQ	CME	Fri, Apr 4, 2003	9.67	9.76	9.65	9.68
81	NASDAQ	CME	Thu, Apr 3, 2003	9.64	9.84	9.64	9.66
80	NASDAQ	CME	Wed, Apr 2, 2003	9.47	9.66	9.45	9.63
79	NASDAQ	CME	Tue, Apr 1, 2003	9.63	9.64	9.52	9.59
78	NASDAQ	CME	Mon, Mar 31, 2003	9.71	9.71	9.55	9.63
77	NASDAQ	CME	Fri, Mar 28, 2003	9.76	9.76	9.68	9.73
76	NASDAQ	CME	Thu, Mar 27, 2003	9.68	9.78	9.56	9.78
75	NASDAQ	CME	Wed, Mar 26, 2003	9.68	9.78	9.68	9.70
74	NASDAQ	CME	Tue, Mar 25, 2003	9.59	9.71	9.59	9.69
73	NASDAQ	CME	Mon, Mar 24, 2003	9.40	9.64	9.35	9.60
72	NASDAQ	CME	Fri, Mar 21, 2003	9.14	9.43	9.14	9.42
71	NASDAQ	CME	Thu, Mar 20, 2003	9.39	9.39	9.11	9.11
70	NASDAQ	CME	Wed, Mar 19, 2003	9.22	9.39	9.22	9.39
69	NASDAQ	CME	Tue, Mar 18, 2003	9.19	9.37	9.14	9.21
68	NASDAQ	CME	Mon, Mar 17, 2003	8.64	9.24	8.64	9.19
67	NASDAQ	CME	Fri, Mar 14, 2003	8.50	8.68	8.50	8.64
66	NASDAQ	CME	Thu, Mar 13, 2003	8.50	8.54	8.48	8.50
65	NASDAQ	CME	Wed, Mar 12, 2003	8.48	8.51	8.38	8.48
64	NASDAQ	CME	Tue, Mar 11, 2003	8.47	8.54	8.43	8.45
63	NASDAQ	CME	Mon, Mar 10, 2003	8.46	8.53	8.45	8.47
62	NASDAQ	CME	Fri, Mar 7, 2003	8.47	8.55	8.44	8.47
61	NASDAQ	CME	Thu, Mar 6, 2003	8.42	8.53	8.42	8.47
60	NASDAQ	CME	Wed, Mar 5, 2003	8.57	8.59	8.44	8.45
59	NASDAQ	CME	Tue, Mar 4, 2003	8.62	8.65	8.56	8.56
58	NASDAQ	CME	Mon, Mar 3, 2003	8.61	8.71	8.60	8.63
57	NASDAQ	CME	Fri, Feb 28, 2003	8.65	8.76	8.57	8.61
56	NASDAQ	CME	Thu, Feb 27, 2003	9.05	9.05	8.66	8.66
55	NASDAQ	CME	Wed, Feb 26, 2003	9.15	9.20	9.02	9.07
54	NASDAQ	CME	Tue, Feb 25, 2003	9.10	9.16	9.07	9.14
53	NASDAQ	CME	Mon, Feb 24, 2003	9.00	9.16	9.00	9.11
52	NASDAQ	CME	Fri, Feb 21, 2003	9.01	9.13	9.00	9.07
51	NASDAQ	CME	Thu, Feb 20, 2003	8.96	9.02	8.94	9.01
50	NASDAQ	CME	Wed, Feb 19, 2003	8.91	9.00	8.88	8.95
49	NASDAQ	CME	Tue, Feb 18, 2003	8.95	8.96	8.83	8.90
48	NASDAQ	CME	Fri, Feb 14, 2003	8.74	8.96	8.74	8.90
47	NASDAQ	CME	Thu, Feb 13, 2003	8.57	8.74	8.56	8.70
46	NASDAQ	CME	Wed, Feb 12, 2003	8.55	8.59	8.50	8.58
45	NASDAQ	CME	Tue, Feb 11, 2003	8.60	8.71	8.58	8.58
44	NASDAQ	CME	Mon, Feb 10, 2003	8.42	8.68	8.41	8.60
43	NASDAQ	CME	Fri, Feb 7, 2003	8.32	8.43	8.31	8.42
42	NASDAQ	CME	Thu, Feb 6, 2003	8.34	8.40	8.29	8.30
41	NASDAQ	CME	Wed, Feb 5, 2003	8.39	8.40	8.27	8.35
40	NASDAQ	CME	Tue, Feb 4, 2003	8.44	8.44	8.31	8.40
39	NASDAQ	CME	Mon, Feb 3, 2003	8.49	8.58	8.43	8.47
38	NASDAQ	CME	Fri, Jan 31, 2003	8.80	8.81	8.40	8.50
37	NASDAQ	CME	Thu, Jan 30, 2003	9.30	9.32	8.76	8.84
36	NASDAQ	CME	Wed, Jan 29, 2003	9.18	9.40	9.15	9.30
35	NASDAQ	CME	Tue, Jan 28, 2003	9.26	9.32	9.20	9.20
34	NASDAQ	CME	Mon, Jan 27, 2003	9.36	9.38	9.24	9.25
33	NASDAQ	CME	Fri, Jan 24, 2003	9.07	9.42	9.00	9.40
32	NASDAQ	CME	Thu, Jan 23, 2003	8.84	9.15	8.83	9.09
31	NASDAQ	CME	Wed, Jan 22, 2003	8.86	8.88	8.82	8.83
30	NASDAQ	CME	Tue, Jan 21, 2003	9.01	9.04	8.85	8.89
29	NASDAQ	CME	Fri, Jan 17, 2003	9.05	9.10	8.96	9.00
28	NASDAQ	CME	Thu, Jan 16, 2003	9.40	9.40	9.05	9.08
27	NASDAQ	CME	Wed, Jan 15, 2003	9.68	9.68	9.35	9.41
26	NASDAQ	CME	Tue, Jan 14, 2003	9.92	10.00	9.81	9.82
25	NASDAQ	CME	Mon, Jan 13, 2003	9.80	9.94	9.77	9.92
24	NASDAQ	CME	Fri, Jan 10, 2003	9.77	9.87	9.74	9.80
23	NASDAQ	CME	Thu, Jan 9, 2003	9.62	9.84	9.53	9.81
22	NASDAQ	CME	Wed, Jan 8, 2003	9.61	9.65	9.53	9.60
21	NASDAQ	CME	Tue, Jan 7, 2003	9.60	9.72	9.45	9.60
20	NASDAQ	CME	Mon, Jan 6, 2003	9.01	9.67	9.01	9.62
19	NASDAQ	CME	Fri, Jan 3, 2003	8.74	9.16	8.70	9.16
18	NASDAQ	CME	Thu, Jan 2, 2003	8.73	8.79	8.69	8.74
17	NASDAQ	CME	Tue, Dec 31, 2002	8.45	8.76	8.45	8.73
16	NASDAQ	CME	Mon, Dec 30, 2002	8.46	8.57	8.42	8.46
15	NASDAQ	CME	Fri, Dec 27, 2002	8.50	8.50	8.35	8.40
14	NASDAQ	CME	Thu, Dec 26, 2002	8.62	8.63	8.51	8.52
13	NASDAQ	CME	Tue, Dec 24, 2002	8.72	8.72	8.59	8.61
12	NASDAQ	CME	Mon, Dec 23, 2002	8.87	8.91	8.67	8.68
11	NASDAQ	CME	Fri, Dec 20, 2002	8.48	8.92	8.40	8.89
10	NASDAQ	CME	Thu, Dec 19, 2002	8.51	8.54	8.43	8.46
9	NASDAQ	CME	Wed, Dec 18, 2002	8.64	8.64	8.51	8.53
8	NASDAQ	CME	Tue, Dec 17, 2002	8.60	8.80	8.56	8.65
7	NASDAQ	CME	Mon, Dec 16, 2002	8.70	8.75	8.59	8.62
6	NASDAQ	CME	Fri, Dec 13, 2002	8.78	8.79	8.65	8.73
5	NASDAQ	CME	Thu, Dec 12, 2002	9.01	9.01	8.72	8.78
4	NASDAQ	CME	Wed, Dec 11, 2002	8.54	9.10	8.46	9.01
3	NASDAQ	CME	Tue, Dec 10, 2002	8.41	8.66	8.33	8.55
2	NASDAQ	CME	Mon, Dec 9, 2002	8.54	8.56	8.23	8.40
1	NASDAQ	CME	Fri, Dec 6, 2002	7.80	8.64	7.78	8.58
#	Exchange	Symbol	Date	Open	High	Low	Close

CME Group Inc NASDAQ:CME 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