Eaton Vance National Municipal Opportunities Trust NYSE:EOT Historical Prices

Below are the 3730 trading days of historical prices for EOT.

#	Exchange	Symbol	Date	Open	High	Low	Close
3730	NYSE	EOT	Thu, Mar 21, 2024	16.62	16.70	16.60	16.63
3729	NYSE	EOT	Wed, Mar 20, 2024	16.58	16.63	16.56	16.57
3728	NYSE	EOT	Tue, Mar 19, 2024	16.75	16.75	16.65	16.60
3727	NYSE	EOT	Mon, Mar 18, 2024	16.69	16.71	16.59	16.68
3726	NYSE	EOT	Fri, Mar 15, 2024	16.54	16.60	16.53	16.60
3725	NYSE	EOT	Thu, Mar 14, 2024	16.70	16.80	16.54	16.58
3724	NYSE	EOT	Wed, Mar 13, 2024	16.69	16.72	16.67	16.72
3723	NYSE	EOT	Tue, Mar 12, 2024	16.69	16.75	16.65	16.68
3722	NYSE	EOT	Mon, Mar 11, 2024	16.66	16.70	16.64	16.66
3721	NYSE	EOT	Fri, Mar 8, 2024	16.65	16.67	16.60	16.65
3720	NYSE	EOT	Thu, Mar 7, 2024	16.71	16.71	16.61	16.63
3719	NYSE	EOT	Wed, Mar 6, 2024	16.63	16.68	16.59	16.63
3718	NYSE	EOT	Tue, Mar 5, 2024	16.68	16.76	16.59	16.63
3717	NYSE	EOT	Mon, Mar 4, 2024	16.86	16.86	16.59	16.62
3716	NYSE	EOT	Fri, Mar 1, 2024	16.71	16.77	16.69	16.75
3715	NYSE	EOT	Thu, Feb 29, 2024	16.76	16.76	16.68	16.72
3714	NYSE	EOT	Wed, Feb 28, 2024	16.71	16.74	16.58	16.70
3713	NYSE	EOT	Tue, Feb 27, 2024	16.86	16.94	16.69	16.70
3712	NYSE	EOT	Mon, Feb 26, 2024	17.05	17.05	16.83	16.86
3711	NYSE	EOT	Fri, Feb 23, 2024	17.09	17.09	16.97	16.98
3710	NYSE	EOT	Thu, Feb 22, 2024	17.06	17.12	16.95	16.99
3709	NYSE	EOT	Wed, Feb 21, 2024	17.10	17.10	16.84	17.06
3708	NYSE	EOT	Tue, Feb 20, 2024	17.14	17.14	17.05	17.01
3707	NYSE	EOT	Fri, Feb 16, 2024	17.18	17.19	17.03	17.06
3706	NYSE	EOT	Thu, Feb 15, 2024	17.07	17.14	17.05	17.14
3705	NYSE	EOT	Wed, Feb 14, 2024	16.99	17.12	16.96	17.00
3704	NYSE	EOT	Tue, Feb 13, 2024	16.92	17.06	16.92	16.92
3703	NYSE	EOT	Mon, Feb 12, 2024	17.12	17.12	17.01	17.10
3702	NYSE	EOT	Fri, Feb 9, 2024	16.92	17.12	16.91	17.00
3701	NYSE	EOT	Thu, Feb 8, 2024	17.06	17.06	16.91	16.92
3700	NYSE	EOT	Wed, Feb 7, 2024	16.90	17.06	16.85	16.98
3699	NYSE	EOT	Tue, Feb 6, 2024	16.82	16.98	16.79	16.98
3698	NYSE	EOT	Mon, Feb 5, 2024	16.65	17.01	16.65	16.85
3697	NYSE	EOT	Fri, Feb 2, 2024	16.82	16.82	16.75	16.79
3696	NYSE	EOT	Thu, Feb 1, 2024	16.84	17.02	16.84	16.95
3695	NYSE	EOT	Wed, Jan 31, 2024	16.72	16.90	16.72	16.81
3694	NYSE	EOT	Tue, Jan 30, 2024	16.69	16.86	16.65	16.72
3693	NYSE	EOT	Mon, Jan 29, 2024	16.64	16.75	16.64	16.70
3692	NYSE	EOT	Fri, Jan 26, 2024	16.66	16.81	16.58	16.64
3691	NYSE	EOT	Thu, Jan 25, 2024	16.65	16.95	16.61	16.78
3690	NYSE	EOT	Wed, Jan 24, 2024	16.67	16.76	16.58	16.65
3689	NYSE	EOT	Tue, Jan 23, 2024	16.61	16.74	16.61	16.67
3688	NYSE	EOT	Mon, Jan 22, 2024	16.50	16.73	16.50	16.66
3687	NYSE	EOT	Fri, Jan 19, 2024	16.46	16.58	16.42	16.42
3686	NYSE	EOT	Thu, Jan 18, 2024	16.55	16.81	16.46	16.49
3685	NYSE	EOT	Wed, Jan 17, 2024	16.60	16.78	16.52	16.52
3684	NYSE	EOT	Tue, Jan 16, 2024	16.81	16.82	16.62	16.63
3683	NYSE	EOT	Fri, Jan 12, 2024	16.82	16.82	16.72	16.74
3682	NYSE	EOT	Thu, Jan 11, 2024	16.76	16.78	16.72	16.75
3681	NYSE	EOT	Wed, Jan 10, 2024	16.83	16.85	16.72	16.75
3680	NYSE	EOT	Tue, Jan 9, 2024	16.95	16.95	16.75	16.76
3679	NYSE	EOT	Mon, Jan 8, 2024	16.90	16.93	16.84	16.90
3678	NYSE	EOT	Fri, Jan 5, 2024	16.77	16.84	16.72	16.75
3677	NYSE	EOT	Thu, Jan 4, 2024	16.85	16.95	16.73	16.79
3676	NYSE	EOT	Wed, Jan 3, 2024	16.96	17.06	16.82	17.00
3675	NYSE	EOT	Tue, Jan 2, 2024	16.96	17.10	16.93	17.05
3674	NYSE	EOT	Fri, Dec 29, 2023	16.97	17.06	16.82	16.92
3673	NYSE	EOT	Thu, Dec 28, 2023	16.88	16.94	16.72	16.87
3672	NYSE	EOT	Wed, Dec 27, 2023	16.96	17.09	16.94	17.05
3671	NYSE	EOT	Tue, Dec 26, 2023	16.92	17.12	16.72	16.82
3670	NYSE	EOT	Fri, Dec 22, 2023	16.95	17.14	16.80	16.86
3669	NYSE	EOT	Thu, Dec 21, 2023	16.84	16.93	16.69	16.87
3668	NYSE	EOT	Wed, Dec 20, 2023	16.95	16.95	16.64	16.68
3667	NYSE	EOT	Tue, Dec 19, 2023	16.72	16.81	16.70	16.75
3666	NYSE	EOT	Mon, Dec 18, 2023	16.72	16.72	16.61	16.65
3665	NYSE	EOT	Fri, Dec 15, 2023	16.55	16.77	16.50	16.67
3664	NYSE	EOT	Thu, Dec 14, 2023	16.47	16.60	16.37	16.59
3663	NYSE	EOT	Wed, Dec 13, 2023	16.21	16.38	16.17	16.35
3662	NYSE	EOT	Tue, Dec 12, 2023	16.24	16.34	16.20	16.21
3661	NYSE	EOT	Mon, Dec 11, 2023	16.23	16.31	16.21	16.24
3660	NYSE	EOT	Fri, Dec 8, 2023	16.42	16.43	16.25	16.29
3659	NYSE	EOT	Thu, Dec 7, 2023	16.40	16.40	16.21	16.34
3658	NYSE	EOT	Wed, Dec 6, 2023	16.59	16.69	16.38	16.41
3657	NYSE	EOT	Tue, Dec 5, 2023	16.71	16.78	16.53	16.58
3656	NYSE	EOT	Mon, Dec 4, 2023	16.66	16.89	16.54	16.61
3655	NYSE	EOT	Fri, Dec 1, 2023	16.64	16.70	16.50	16.67
3654	NYSE	EOT	Thu, Nov 30, 2023	16.60	16.60	16.42	16.45
3653	NYSE	EOT	Wed, Nov 29, 2023	16.59	16.59	16.48	16.59
3652	NYSE	EOT	Tue, Nov 28, 2023	16.55	16.64	16.40	16.48
3651	NYSE	EOT	Mon, Nov 27, 2023	16.43	16.55	16.38	16.52
3650	NYSE	EOT	Fri, Nov 24, 2023	16.27	16.41	16.14	16.40
3649	NYSE	EOT	Wed, Nov 22, 2023	16.05	16.25	16.05	16.22
3648	NYSE	EOT	Tue, Nov 21, 2023	15.80	16.04	15.80	16.01
3647	NYSE	EOT	Mon, Nov 20, 2023	15.75	15.93	15.75	15.84
3646	NYSE	EOT	Fri, Nov 17, 2023	15.84	15.88	15.66	15.75
3645	NYSE	EOT	Thu, Nov 16, 2023	15.67	15.84	15.67	15.80
3644	NYSE	EOT	Wed, Nov 15, 2023	15.72	15.74	15.56	15.63
3643	NYSE	EOT	Tue, Nov 14, 2023	15.82	15.91	15.69	15.75
3642	NYSE	EOT	Mon, Nov 13, 2023	15.68	15.68	15.54	15.62
3641	NYSE	EOT	Fri, Nov 10, 2023	15.51	16.03	15.48	15.63
3640	NYSE	EOT	Thu, Nov 9, 2023	15.63	15.76	15.49	15.51
3639	NYSE	EOT	Wed, Nov 8, 2023	15.57	15.75	15.57	15.69
3638	NYSE	EOT	Tue, Nov 7, 2023	15.39	15.68	15.39	15.60
3637	NYSE	EOT	Mon, Nov 6, 2023	15.46	15.48	15.36	15.39
3636	NYSE	EOT	Fri, Nov 3, 2023	15.30	15.50	15.30	15.49
3635	NYSE	EOT	Thu, Nov 2, 2023	15.14	15.25	15.09	15.22
3634	NYSE	EOT	Wed, Nov 1, 2023	15.00	15.09	14.95	14.98
3633	NYSE	EOT	Tue, Oct 31, 2023	14.96	15.07	14.81	14.86
3632	NYSE	EOT	Mon, Oct 30, 2023	15.05	15.08	14.85	14.97
3631	NYSE	EOT	Fri, Oct 27, 2023	15.07	15.16	14.85	15.14
3630	NYSE	EOT	Thu, Oct 26, 2023	14.78	15.14	14.76	15.03
3629	NYSE	EOT	Wed, Oct 25, 2023	14.85	14.92	14.78	14.86
3628	NYSE	EOT	Tue, Oct 24, 2023	14.88	14.89	14.79	14.85
3627	NYSE	EOT	Mon, Oct 23, 2023	14.63	14.86	14.63	14.80
3626	NYSE	EOT	Fri, Oct 20, 2023	14.78	14.87	14.75	14.80
3625	NYSE	EOT	Thu, Oct 19, 2023	14.83	14.96	14.82	14.76
3624	NYSE	EOT	Wed, Oct 18, 2023	14.82	14.91	14.79	14.91
3623	NYSE	EOT	Tue, Oct 17, 2023	14.90	14.95	14.83	14.88
3622	NYSE	EOT	Mon, Oct 16, 2023	15.15	15.18	14.91	15.00
3621	NYSE	EOT	Fri, Oct 13, 2023	15.32	15.32	15.16	15.20
3620	NYSE	EOT	Thu, Oct 12, 2023	15.37	15.37	15.12	15.21
3619	NYSE	EOT	Wed, Oct 11, 2023	15.33	15.41	15.31	15.35
3618	NYSE	EOT	Tue, Oct 10, 2023	15.27	15.31	15.21	15.25
3617	NYSE	EOT	Mon, Oct 9, 2023	15.27	15.31	15.17	15.22
3616	NYSE	EOT	Fri, Oct 6, 2023	15.30	15.35	15.17	15.22
3615	NYSE	EOT	Thu, Oct 5, 2023	15.47	15.48	15.31	15.34
3614	NYSE	EOT	Wed, Oct 4, 2023	15.62	15.80	15.41	15.46
3613	NYSE	EOT	Tue, Oct 3, 2023	16.05	16.10	15.50	15.56
3612	NYSE	EOT	Mon, Oct 2, 2023	16.26	16.26	16.00	16.10
3611	NYSE	EOT	Fri, Sep 29, 2023	16.04	16.22	15.84	16.22
3610	NYSE	EOT	Thu, Sep 28, 2023	16.21	16.27	15.83	15.93
3609	NYSE	EOT	Wed, Sep 27, 2023	16.54	16.56	16.23	16.30
3608	NYSE	EOT	Tue, Sep 26, 2023	16.53	16.70	16.17	16.46
3607	NYSE	EOT	Mon, Sep 25, 2023	16.71	16.74	16.38	16.53
3606	NYSE	EOT	Fri, Sep 22, 2023	16.62	16.85	16.32	16.78
3605	NYSE	EOT	Thu, Sep 21, 2023	16.37	16.56	16.25	16.51
3604	NYSE	EOT	Wed, Sep 20, 2023	16.35	16.53	16.30	16.47
3603	NYSE	EOT	Tue, Sep 19, 2023	16.49	16.49	16.26	16.33
3602	NYSE	EOT	Mon, Sep 18, 2023	16.46	16.53	16.38	16.50
3601	NYSE	EOT	Fri, Sep 15, 2023	16.38	16.52	16.27	16.52
3600	NYSE	EOT	Thu, Sep 14, 2023	16.36	16.38	16.25	16.34
3599	NYSE	EOT	Wed, Sep 13, 2023	16.32	16.36	16.25	16.32
3598	NYSE	EOT	Tue, Sep 12, 2023	16.40	16.42	16.27	16.29
3597	NYSE	EOT	Mon, Sep 11, 2023	16.39	16.49	16.37	16.42
3596	NYSE	EOT	Fri, Sep 8, 2023	16.52	16.52	16.35	16.39
3595	NYSE	EOT	Thu, Sep 7, 2023	16.45	16.58	16.32	16.52
3594	NYSE	EOT	Wed, Sep 6, 2023	16.41	16.61	16.38	16.47
3593	NYSE	EOT	Tue, Sep 5, 2023	16.51	16.51	16.41	16.47
3592	NYSE	EOT	Fri, Sep 1, 2023	16.49	16.50	16.32	16.47
3591	NYSE	EOT	Thu, Aug 31, 2023	16.70	16.70	16.44	16.49
3590	NYSE	EOT	Wed, Aug 30, 2023	16.49	16.54	16.45	16.53
3589	NYSE	EOT	Tue, Aug 29, 2023	16.34	16.67	16.34	16.45
3588	NYSE	EOT	Mon, Aug 28, 2023	16.48	16.52	16.38	16.42
3587	NYSE	EOT	Fri, Aug 25, 2023	16.45	16.52	16.43	16.46
3586	NYSE	EOT	Thu, Aug 24, 2023	16.62	16.62	16.46	16.48
3585	NYSE	EOT	Wed, Aug 23, 2023	16.55	16.62	16.46	16.54
3584	NYSE	EOT	Tue, Aug 22, 2023	16.60	16.91	16.50	16.53
3583	NYSE	EOT	Mon, Aug 21, 2023	16.67	16.67	16.50	16.58
3582	NYSE	EOT	Fri, Aug 18, 2023	16.85	16.87	16.70	16.71
3581	NYSE	EOT	Thu, Aug 17, 2023	16.75	16.82	16.70	16.81
3580	NYSE	EOT	Wed, Aug 16, 2023	16.87	16.98	16.70	16.76
3579	NYSE	EOT	Tue, Aug 15, 2023	16.91	16.98	16.80	16.87
3578	NYSE	EOT	Mon, Aug 14, 2023	16.96	17.01	16.84	16.93
3577	NYSE	EOT	Fri, Aug 11, 2023	16.77	17.00	16.69	16.90
3576	NYSE	EOT	Thu, Aug 10, 2023	16.62	16.92	16.62	16.80
3575	NYSE	EOT	Wed, Aug 9, 2023	16.66	16.80	16.57	16.61
3574	NYSE	EOT	Tue, Aug 8, 2023	16.83	16.83	16.64	16.72
3573	NYSE	EOT	Mon, Aug 7, 2023	16.81	16.85	16.61	16.67
3572	NYSE	EOT	Fri, Aug 4, 2023	16.82	16.95	16.77	16.81
3571	NYSE	EOT	Thu, Aug 3, 2023	17.22	17.22	16.79	16.86
3570	NYSE	EOT	Wed, Aug 2, 2023	17.36	17.36	17.15	17.20
3569	NYSE	EOT	Tue, Aug 1, 2023	17.43	17.46	17.30	17.32
3568	NYSE	EOT	Mon, Jul 31, 2023	17.45	17.47	17.27	17.43
3567	NYSE	EOT	Fri, Jul 28, 2023	17.35	17.41	17.18	17.41
3566	NYSE	EOT	Thu, Jul 27, 2023	17.28	17.44	17.11	17.25
3565	NYSE	EOT	Wed, Jul 26, 2023	17.30	17.31	17.20	17.22
3564	NYSE	EOT	Tue, Jul 25, 2023	17.34	17.34	17.17	17.22
3563	NYSE	EOT	Mon, Jul 24, 2023	17.37	17.41	17.20	17.30
3562	NYSE	EOT	Fri, Jul 21, 2023	17.32	17.41	17.21	17.25
3561	NYSE	EOT	Thu, Jul 20, 2023	17.30	17.36	17.23	17.20
3560	NYSE	EOT	Wed, Jul 19, 2023	17.39	17.48	17.28	17.34
3559	NYSE	EOT	Tue, Jul 18, 2023	17.28	17.41	17.23	17.29
3558	NYSE	EOT	Mon, Jul 17, 2023	17.28	17.33	17.18	17.24
3557	NYSE	EOT	Fri, Jul 14, 2023	17.31	17.38	17.24	17.27
3556	NYSE	EOT	Thu, Jul 13, 2023	17.30	17.46	17.27	17.38
3555	NYSE	EOT	Wed, Jul 12, 2023	17.33	17.39	17.26	17.30
3554	NYSE	EOT	Tue, Jul 11, 2023	17.34	17.55	17.22	17.31
3553	NYSE	EOT	Mon, Jul 10, 2023	17.53	17.53	17.31	17.45
3552	NYSE	EOT	Fri, Jul 7, 2023	17.29	17.48	17.29	17.42
3551	NYSE	EOT	Thu, Jul 6, 2023	17.48	17.52	17.20	17.37
3550	NYSE	EOT	Wed, Jul 5, 2023	17.55	17.62	17.46	17.50
3549	NYSE	EOT	Mon, Jul 3, 2023	17.51	17.57	17.42	17.45
3548	NYSE	EOT	Fri, Jun 30, 2023	17.59	17.60	17.36	17.36
3547	NYSE	EOT	Thu, Jun 29, 2023	17.49	17.50	17.16	17.31
3546	NYSE	EOT	Wed, Jun 28, 2023	17.39	17.57	17.26	17.50
3545	NYSE	EOT	Tue, Jun 27, 2023	17.26	17.44	17.19	17.29
3544	NYSE	EOT	Mon, Jun 26, 2023	17.25	17.29	17.16	17.22
3543	NYSE	EOT	Fri, Jun 23, 2023	17.28	17.32	17.18	17.26
3542	NYSE	EOT	Thu, Jun 22, 2023	17.35	17.35	17.12	17.14
3541	NYSE	EOT	Wed, Jun 21, 2023	17.35	17.39	17.13	17.25
3540	NYSE	EOT	Tue, Jun 20, 2023	17.33	17.49	17.33	17.40
3539	NYSE	EOT	Fri, Jun 16, 2023	17.50	17.60	17.37	17.37
3538	NYSE	EOT	Thu, Jun 15, 2023	17.43	17.63	17.41	17.50
3537	NYSE	EOT	Wed, Jun 14, 2023	17.54	17.61	17.39	17.53
3536	NYSE	EOT	Tue, Jun 13, 2023	17.45	17.57	17.42	17.46
3535	NYSE	EOT	Mon, Jun 12, 2023	17.55	17.57	17.43	17.52
3534	NYSE	EOT	Fri, Jun 9, 2023	17.73	17.73	17.43	17.55
3533	NYSE	EOT	Thu, Jun 8, 2023	17.95	18.05	17.47	17.74
3532	NYSE	EOT	Wed, Jun 7, 2023	17.82	17.99	17.62	17.78
3531	NYSE	EOT	Tue, Jun 6, 2023	17.99	17.99	17.74	17.80
3530	NYSE	EOT	Mon, Jun 5, 2023	17.66	18.00	17.68	17.66
3529	NYSE	EOT	Fri, Jun 2, 2023	18.00	18.05	17.63	17.66
3528	NYSE	EOT	Thu, Jun 1, 2023	17.77	17.95	17.54	17.91
3527	NYSE	EOT	Wed, May 31, 2023	17.75	17.90	17.48	17.84
3526	NYSE	EOT	Tue, May 30, 2023	17.77	17.89	17.43	17.74
3525	NYSE	EOT	Fri, May 26, 2023	17.72	17.79	17.35	17.63
3524	NYSE	EOT	Thu, May 25, 2023	17.80	17.80	17.50	17.64
3523	NYSE	EOT	Wed, May 24, 2023	17.75	17.77	17.54	17.66
3522	NYSE	EOT	Tue, May 23, 2023	17.62	17.73	17.45	17.73
3521	NYSE	EOT	Mon, May 22, 2023	17.46	17.73	17.36	17.60
3520	NYSE	EOT	Fri, May 19, 2023	17.65	17.75	17.42	17.47
3519	NYSE	EOT	Thu, May 18, 2023	17.80	17.90	17.45	17.61
3518	NYSE	EOT	Wed, May 17, 2023	17.84	17.84	17.47	17.62
3517	NYSE	EOT	Tue, May 16, 2023	17.49	17.80	17.45	17.73
3516	NYSE	EOT	Mon, May 15, 2023	17.37	17.49	17.28	17.49
3515	NYSE	EOT	Fri, May 12, 2023	17.34	17.37	17.24	17.37
3514	NYSE	EOT	Thu, May 11, 2023	17.44	17.44	17.20	17.31
3513	NYSE	EOT	Wed, May 10, 2023	17.53	17.53	17.22	17.29
3512	NYSE	EOT	Tue, May 9, 2023	17.46	17.46	17.23	17.26
3511	NYSE	EOT	Mon, May 8, 2023	17.38	17.42	17.20	17.34
3510	NYSE	EOT	Fri, May 5, 2023	17.31	17.43	17.19	17.31
3509	NYSE	EOT	Thu, May 4, 2023	17.04	17.33	17.04	17.23
3508	NYSE	EOT	Wed, May 3, 2023	17.13	17.24	17.06	17.06
3507	NYSE	EOT	Tue, May 2, 2023	17.31	17.31	17.10	17.13
3506	NYSE	EOT	Mon, May 1, 2023	17.42	17.52	17.17	17.18
3505	NYSE	EOT	Fri, Apr 28, 2023	17.80	17.80	17.42	17.42
3504	NYSE	EOT	Thu, Apr 27, 2023	17.75	17.81	17.51	17.61
3503	NYSE	EOT	Wed, Apr 26, 2023	17.52	17.85	17.49	17.54
3502	NYSE	EOT	Tue, Apr 25, 2023	17.80	17.87	17.32	17.41
3501	NYSE	EOT	Mon, Apr 24, 2023	17.70	17.85	17.52	17.75
3500	NYSE	EOT	Fri, Apr 21, 2023	17.59	17.72	17.59	17.67
3499	NYSE	EOT	Thu, Apr 20, 2023	17.64	17.69	17.46	17.41
3498	NYSE	EOT	Wed, Apr 19, 2023	17.62	17.71	17.15	17.59
3497	NYSE	EOT	Tue, Apr 18, 2023	17.99	18.16	17.25	17.51
3496	NYSE	EOT	Mon, Apr 17, 2023	18.08	18.16	17.71	17.90
3495	NYSE	EOT	Fri, Apr 14, 2023	18.14	18.17	17.82	17.98
3494	NYSE	EOT	Thu, Apr 13, 2023	17.88	18.09	17.70	18.02
3493	NYSE	EOT	Wed, Apr 12, 2023	17.85	18.30	17.85	17.93
3492	NYSE	EOT	Tue, Apr 11, 2023	17.84	18.06	17.46	17.90
3491	NYSE	EOT	Mon, Apr 10, 2023	17.87	17.99	17.65	17.75
3490	NYSE	EOT	Thu, Apr 6, 2023	18.03	18.09	17.72	17.87
3489	NYSE	EOT	Wed, Apr 5, 2023	17.78	17.83	17.71	17.71
3488	NYSE	EOT	Tue, Apr 4, 2023	17.64	17.66	17.56	17.64
3487	NYSE	EOT	Mon, Apr 3, 2023	17.67	17.91	17.60	17.60
3486	NYSE	EOT	Fri, Mar 31, 2023	17.91	17.91	17.57	17.67
3485	NYSE	EOT	Thu, Mar 30, 2023	17.40	17.70	17.40	17.67
3484	NYSE	EOT	Wed, Mar 29, 2023	17.25	17.52	17.03	17.35
3483	NYSE	EOT	Tue, Mar 28, 2023	17.43	17.57	17.14	17.22
3482	NYSE	EOT	Mon, Mar 27, 2023	17.49	17.59	17.19	17.34
3481	NYSE	EOT	Fri, Mar 24, 2023	17.36	17.49	17.30	17.32
3480	NYSE	EOT	Thu, Mar 23, 2023	17.49	17.49	17.04	17.40
3479	NYSE	EOT	Wed, Mar 22, 2023	17.40	17.55	16.73	17.55
3478	NYSE	EOT	Tue, Mar 21, 2023	17.34	17.34	16.95	17.15
3477	NYSE	EOT	Mon, Mar 20, 2023	17.45	17.45	17.15	17.15
3476	NYSE	EOT	Fri, Mar 17, 2023	17.02	17.38	16.94	17.37
3475	NYSE	EOT	Thu, Mar 16, 2023	17.16	17.16	16.90	16.99
3474	NYSE	EOT	Wed, Mar 15, 2023	16.97	17.04	16.85	17.03
3473	NYSE	EOT	Tue, Mar 14, 2023	16.81	17.04	16.81	16.92
3472	NYSE	EOT	Mon, Mar 13, 2023	16.80	17.04	16.80	16.90
3471	NYSE	EOT	Fri, Mar 10, 2023	17.16	17.27	16.82	16.82
3470	NYSE	EOT	Thu, Mar 9, 2023	17.21	17.44	17.05	17.05
3469	NYSE	EOT	Wed, Mar 8, 2023	17.26	17.44	17.17	17.21
3468	NYSE	EOT	Tue, Mar 7, 2023	17.68	17.68	17.25	17.25
3467	NYSE	EOT	Mon, Mar 6, 2023	17.70	17.77	17.50	17.70
3466	NYSE	EOT	Fri, Mar 3, 2023	17.66	17.88	17.41	17.79
3465	NYSE	EOT	Thu, Mar 2, 2023	17.74	17.74	17.50	17.52
3464	NYSE	EOT	Wed, Mar 1, 2023	17.80	17.82	17.33	17.80
3463	NYSE	EOT	Tue, Feb 28, 2023	17.77	17.78	17.66	17.78
3462	NYSE	EOT	Mon, Feb 27, 2023	17.75	17.77	17.64	17.76
3461	NYSE	EOT	Fri, Feb 24, 2023	17.66	17.82	17.53	17.73
3460	NYSE	EOT	Thu, Feb 23, 2023	17.84	17.84	17.52	17.67
3459	NYSE	EOT	Wed, Feb 22, 2023	17.64	17.84	17.57	17.83
3458	NYSE	EOT	Tue, Feb 21, 2023	17.79	17.88	17.55	17.65
3457	NYSE	EOT	Fri, Feb 17, 2023	17.95	18.03	17.81	17.89
3456	NYSE	EOT	Thu, Feb 16, 2023	18.02	18.02	17.70	17.89
3455	NYSE	EOT	Wed, Feb 15, 2023	17.99	18.06	17.89	17.97
3454	NYSE	EOT	Tue, Feb 14, 2023	18.02	18.15	17.89	18.03
3453	NYSE	EOT	Mon, Feb 13, 2023	18.10	18.10	17.89	18.00
3452	NYSE	EOT	Fri, Feb 10, 2023	17.90	17.99	17.71	17.93
3451	NYSE	EOT	Thu, Feb 9, 2023	17.67	18.22	17.67	17.90
3450	NYSE	EOT	Wed, Feb 8, 2023	17.64	17.75	17.56	17.70
3449	NYSE	EOT	Tue, Feb 7, 2023	17.61	17.67	17.53	17.63
3448	NYSE	EOT	Mon, Feb 6, 2023	17.84	17.84	17.53	17.57
3447	NYSE	EOT	Fri, Feb 3, 2023	18.00	18.04	17.81	17.81
3446	NYSE	EOT	Thu, Feb 2, 2023	17.92	18.01	17.80	18.00
3445	NYSE	EOT	Wed, Feb 1, 2023	17.93	18.03	17.80	17.83
3444	NYSE	EOT	Tue, Jan 31, 2023	18.05	18.08	17.75	17.81
3443	NYSE	EOT	Mon, Jan 30, 2023	18.03	18.05	17.93	18.00
3442	NYSE	EOT	Fri, Jan 27, 2023	18.01	18.05	17.90	17.99
3441	NYSE	EOT	Thu, Jan 26, 2023	17.94	18.05	17.85	18.00
3440	NYSE	EOT	Wed, Jan 25, 2023	17.70	17.93	17.40	17.89
3439	NYSE	EOT	Tue, Jan 24, 2023	17.37	17.63	17.26	17.63
3438	NYSE	EOT	Mon, Jan 23, 2023	17.35	17.40	17.23	17.40
3437	NYSE	EOT	Fri, Jan 20, 2023	17.32	17.35	17.19	17.24
3436	NYSE	EOT	Thu, Jan 19, 2023	17.15	17.33	17.15	17.32
3435	NYSE	EOT	Wed, Jan 18, 2023	17.31	17.36	17.14	17.15
3434	NYSE	EOT	Tue, Jan 17, 2023	17.33	17.39	17.10	17.10
3433	NYSE	EOT	Fri, Jan 13, 2023	17.38	17.39	17.26	17.37
3432	NYSE	EOT	Thu, Jan 12, 2023	17.39	17.40	17.27	17.40
3431	NYSE	EOT	Wed, Jan 11, 2023	17.36	17.61	17.22	17.30
3430	NYSE	EOT	Tue, Jan 10, 2023	17.31	17.43	17.23	17.28
3429	NYSE	EOT	Mon, Jan 9, 2023	16.90	17.24	16.80	17.24
3428	NYSE	EOT	Fri, Jan 6, 2023	16.70	16.85	16.62	16.79
3427	NYSE	EOT	Thu, Jan 5, 2023	16.74	16.74	16.56	16.61
3426	NYSE	EOT	Wed, Jan 4, 2023	16.56	16.62	16.48	16.60
3425	NYSE	EOT	Tue, Jan 3, 2023	16.60	16.60	16.42	16.48
3424	NYSE	EOT	Fri, Dec 30, 2022	16.53	16.56	16.38	16.43
3423	NYSE	EOT	Thu, Dec 29, 2022	16.65	16.73	16.39	16.49
3422	NYSE	EOT	Wed, Dec 28, 2022	16.48	16.57	16.29	16.38
3421	NYSE	EOT	Tue, Dec 27, 2022	16.40	16.62	16.32	16.48
3420	NYSE	EOT	Fri, Dec 23, 2022	16.54	16.60	16.33	16.43
3419	NYSE	EOT	Thu, Dec 22, 2022	16.59	16.69	16.37	16.45
3418	NYSE	EOT	Wed, Dec 21, 2022	16.73	16.74	15.91	16.39
3417	NYSE	EOT	Tue, Dec 20, 2022	16.57	16.76	16.55	16.64
3416	NYSE	EOT	Mon, Dec 19, 2022	16.83	16.83	16.62	16.68
3415	NYSE	EOT	Fri, Dec 16, 2022	16.93	17.14	16.79	16.85
3414	NYSE	EOT	Thu, Dec 15, 2022	17.03	17.30	16.99	17.03
3413	NYSE	EOT	Wed, Dec 14, 2022	17.49	17.63	17.04	17.08
3412	NYSE	EOT	Tue, Dec 13, 2022	18.13	18.13	17.48	17.53
3411	NYSE	EOT	Mon, Dec 12, 2022	17.90	18.10	17.64	17.95
3410	NYSE	EOT	Fri, Dec 9, 2022	17.36	18.19	17.16	17.90
3409	NYSE	EOT	Thu, Dec 8, 2022	16.81	17.53	16.75	17.49
3408	NYSE	EOT	Wed, Dec 7, 2022	16.89	16.89	16.75	16.76
3407	NYSE	EOT	Tue, Dec 6, 2022	16.80	16.94	16.69	16.76
3406	NYSE	EOT	Mon, Dec 5, 2022	16.67	16.79	16.61	16.77
3405	NYSE	EOT	Fri, Dec 2, 2022	16.69	16.75	16.64	16.67
3404	NYSE	EOT	Thu, Dec 1, 2022	16.85	16.97	16.63	16.70
3403	NYSE	EOT	Wed, Nov 30, 2022	16.86	16.89	16.72	16.83
3402	NYSE	EOT	Tue, Nov 29, 2022	16.69	16.81	16.63	16.72
3401	NYSE	EOT	Mon, Nov 28, 2022	16.81	16.83	16.62	16.81
3400	NYSE	EOT	Fri, Nov 25, 2022	16.75	16.79	16.67	16.78
3399	NYSE	EOT	Wed, Nov 23, 2022	16.81	16.83	16.59	16.69
3398	NYSE	EOT	Tue, Nov 22, 2022	16.58	16.81	16.53	16.70
3397	NYSE	EOT	Mon, Nov 21, 2022	16.62	16.76	16.50	16.58
3396	NYSE	EOT	Fri, Nov 18, 2022	16.78	16.78	16.49	16.49
3395	NYSE	EOT	Thu, Nov 17, 2022	16.68	16.95	16.56	16.69
3394	NYSE	EOT	Wed, Nov 16, 2022	16.75	16.86	16.56	16.60
3393	NYSE	EOT	Tue, Nov 15, 2022	16.74	16.84	16.47	16.67
3392	NYSE	EOT	Mon, Nov 14, 2022	16.74	16.74	16.43	16.61
3391	NYSE	EOT	Fri, Nov 11, 2022	16.74	16.78	16.50	16.64
3390	NYSE	EOT	Thu, Nov 10, 2022	16.26	16.92	16.24	16.67
3389	NYSE	EOT	Wed, Nov 9, 2022	16.02	16.10	15.80	16.10
3388	NYSE	EOT	Tue, Nov 8, 2022	15.99	16.04	15.83	15.95
3387	NYSE	EOT	Mon, Nov 7, 2022	15.89	15.99	15.84	15.84
3386	NYSE	EOT	Fri, Nov 4, 2022	15.93	16.05	15.75	15.92
3385	NYSE	EOT	Thu, Nov 3, 2022	15.84	16.17	15.76	15.88
3384	NYSE	EOT	Wed, Nov 2, 2022	15.94	16.17	15.77	15.93
3383	NYSE	EOT	Tue, Nov 1, 2022	15.91	16.02	15.80	15.99
3382	NYSE	EOT	Mon, Oct 31, 2022	16.07	16.15	15.80	15.87
3381	NYSE	EOT	Fri, Oct 28, 2022	15.97	16.14	15.82	16.10
3380	NYSE	EOT	Thu, Oct 27, 2022	15.73	16.32	15.50	16.12
3379	NYSE	EOT	Wed, Oct 26, 2022	15.54	15.88	15.54	15.87
3378	NYSE	EOT	Tue, Oct 25, 2022	15.57	15.62	15.51	15.58
3377	NYSE	EOT	Mon, Oct 24, 2022	15.72	15.95	15.44	15.53
3376	NYSE	EOT	Fri, Oct 21, 2022	15.75	15.95	15.67	15.78
3375	NYSE	EOT	Thu, Oct 20, 2022	16.16	16.20	15.75	15.81
3374	NYSE	EOT	Wed, Oct 19, 2022	16.11	16.15	15.99	15.99
3373	NYSE	EOT	Tue, Oct 18, 2022	15.99	16.23	15.98	16.18
3372	NYSE	EOT	Mon, Oct 17, 2022	16.04	16.06	15.94	15.99
3371	NYSE	EOT	Fri, Oct 14, 2022	16.00	16.03	15.94	15.98
3370	NYSE	EOT	Thu, Oct 13, 2022	15.97	16.07	15.90	15.93
3369	NYSE	EOT	Wed, Oct 12, 2022	16.01	16.15	16.01	16.03
3368	NYSE	EOT	Tue, Oct 11, 2022	16.04	16.15	16.02	16.06
3367	NYSE	EOT	Mon, Oct 10, 2022	16.20	16.25	15.99	16.05
3366	NYSE	EOT	Fri, Oct 7, 2022	16.11	16.27	16.06	16.08
3365	NYSE	EOT	Thu, Oct 6, 2022	16.12	16.31	16.12	16.16
3364	NYSE	EOT	Wed, Oct 5, 2022	16.31	16.68	16.21	16.25
3363	NYSE	EOT	Tue, Oct 4, 2022	16.55	16.74	16.31	16.39
3362	NYSE	EOT	Mon, Oct 3, 2022	16.66	16.72	16.42	16.55
3361	NYSE	EOT	Fri, Sep 30, 2022	17.01	17.01	16.45	16.45
3360	NYSE	EOT	Thu, Sep 29, 2022	16.65	17.12	16.45	16.89
3359	NYSE	EOT	Wed, Sep 28, 2022	16.18	16.90	16.14	16.79
3358	NYSE	EOT	Tue, Sep 27, 2022	16.11	16.37	16.11	16.12
3357	NYSE	EOT	Mon, Sep 26, 2022	16.21	16.39	16.18	16.19
3356	NYSE	EOT	Fri, Sep 23, 2022	16.34	16.37	16.26	16.28
3355	NYSE	EOT	Thu, Sep 22, 2022	16.42	16.49	16.38	16.40
3354	NYSE	EOT	Wed, Sep 21, 2022	16.61	16.72	16.50	16.44
3353	NYSE	EOT	Tue, Sep 20, 2022	16.45	16.61	16.45	16.53
3352	NYSE	EOT	Mon, Sep 19, 2022	16.71	16.81	16.65	16.68
3351	NYSE	EOT	Fri, Sep 16, 2022	16.88	16.88	16.75	16.76
3350	NYSE	EOT	Thu, Sep 15, 2022	17.06	17.06	16.85	16.90
3349	NYSE	EOT	Wed, Sep 14, 2022	16.89	17.09	16.84	17.06
3348	NYSE	EOT	Tue, Sep 13, 2022	16.85	16.99	16.81	16.88
3347	NYSE	EOT	Mon, Sep 12, 2022	17.13	17.25	16.92	16.98
3346	NYSE	EOT	Fri, Sep 9, 2022	17.10	17.15	17.09	17.10
3345	NYSE	EOT	Thu, Sep 8, 2022	17.05	17.14	17.01	17.11
3344	NYSE	EOT	Wed, Sep 7, 2022	17.05	17.15	17.05	17.13
3343	NYSE	EOT	Tue, Sep 6, 2022	17.27	17.35	17.04	17.05
3342	NYSE	EOT	Fri, Sep 2, 2022	17.27	17.38	17.27	17.34
3341	NYSE	EOT	Thu, Sep 1, 2022	17.37	17.74	17.28	17.30
3340	NYSE	EOT	Wed, Aug 31, 2022	17.72	17.76	17.29	17.47
3339	NYSE	EOT	Tue, Aug 30, 2022	17.63	17.71	17.53	17.56
3338	NYSE	EOT	Mon, Aug 29, 2022	17.70	17.89	17.63	17.65
3337	NYSE	EOT	Fri, Aug 26, 2022	17.78	17.87	17.65	17.72
3336	NYSE	EOT	Thu, Aug 25, 2022	17.80	17.90	17.77	17.86
3335	NYSE	EOT	Wed, Aug 24, 2022	17.80	17.95	17.79	17.81
3334	NYSE	EOT	Tue, Aug 23, 2022	17.83	17.85	17.62	17.80
3333	NYSE	EOT	Mon, Aug 22, 2022	18.08	18.15	17.62	17.76
3332	NYSE	EOT	Fri, Aug 19, 2022	18.13	18.18	17.67	17.98
3331	NYSE	EOT	Thu, Aug 18, 2022	18.56	18.56	18.26	18.29
3330	NYSE	EOT	Wed, Aug 17, 2022	18.46	18.46	18.32	18.34
3329	NYSE	EOT	Tue, Aug 16, 2022	18.66	18.75	18.45	18.57
3328	NYSE	EOT	Mon, Aug 15, 2022	18.62	18.70	18.55	18.62
3327	NYSE	EOT	Fri, Aug 12, 2022	18.74	18.78	18.54	18.68
3326	NYSE	EOT	Thu, Aug 11, 2022	18.63	18.77	18.49	18.70
3325	NYSE	EOT	Wed, Aug 10, 2022	18.52	18.65	18.40	18.53
3324	NYSE	EOT	Tue, Aug 9, 2022	18.39	18.47	18.35	18.47
3323	NYSE	EOT	Mon, Aug 8, 2022	18.44	18.52	18.39	18.47
3322	NYSE	EOT	Fri, Aug 5, 2022	18.54	18.55	18.31	18.38
3321	NYSE	EOT	Thu, Aug 4, 2022	18.63	19.16	18.49	18.60
3320	NYSE	EOT	Wed, Aug 3, 2022	18.62	19.20	18.55	18.76
3319	NYSE	EOT	Tue, Aug 2, 2022	18.93	19.34	18.45	18.53
3318	NYSE	EOT	Mon, Aug 1, 2022	19.32	19.71	18.88	19.01
3317	NYSE	EOT	Fri, Jul 29, 2022	19.03	19.40	18.77	19.10
3316	NYSE	EOT	Thu, Jul 28, 2022	18.79	18.99	18.70	18.75
3315	NYSE	EOT	Wed, Jul 27, 2022	18.87	19.05	18.70	18.79
3314	NYSE	EOT	Tue, Jul 26, 2022	18.77	19.00	18.65	18.87
3313	NYSE	EOT	Mon, Jul 25, 2022	18.94	18.94	18.42	18.67
3312	NYSE	EOT	Fri, Jul 22, 2022	18.97	18.97	18.66	18.77
3311	NYSE	EOT	Thu, Jul 21, 2022	19.03	19.03	18.71	18.86
3310	NYSE	EOT	Wed, Jul 20, 2022	18.78	19.05	18.30	18.98
3309	NYSE	EOT	Tue, Jul 19, 2022	18.38	18.80	18.26	18.71
3308	NYSE	EOT	Mon, Jul 18, 2022	18.37	18.55	18.08	18.35
3307	NYSE	EOT	Fri, Jul 15, 2022	18.46	18.51	18.35	18.46
3306	NYSE	EOT	Thu, Jul 14, 2022	18.78	18.78	18.39	18.46
3305	NYSE	EOT	Wed, Jul 13, 2022	19.02	19.28	18.66	18.89
3304	NYSE	EOT	Tue, Jul 12, 2022	18.95	19.20	18.72	19.19
3303	NYSE	EOT	Mon, Jul 11, 2022	18.50	19.12	18.15	18.96
3302	NYSE	EOT	Fri, Jul 8, 2022	18.69	18.70	17.81	17.81
3301	NYSE	EOT	Thu, Jul 7, 2022	18.96	18.96	18.42	18.78
3300	NYSE	EOT	Wed, Jul 6, 2022	18.75	18.95	18.47	18.95
3299	NYSE	EOT	Tue, Jul 5, 2022	18.57	18.69	18.23	18.53
3298	NYSE	EOT	Fri, Jul 1, 2022	17.94	18.56	17.94	18.52
3297	NYSE	EOT	Thu, Jun 30, 2022	17.49	17.89	17.39	17.89
3296	NYSE	EOT	Wed, Jun 29, 2022	17.01	17.43	16.98	17.39
3295	NYSE	EOT	Tue, Jun 28, 2022	16.85	17.01	16.75	17.01
3294	NYSE	EOT	Mon, Jun 27, 2022	16.94	16.94	16.64	16.75
3293	NYSE	EOT	Fri, Jun 24, 2022	16.71	16.76	16.63	16.69
3292	NYSE	EOT	Thu, Jun 23, 2022	16.55	16.68	16.52	16.57
3291	NYSE	EOT	Wed, Jun 22, 2022	16.40	16.55	16.39	16.47
3290	NYSE	EOT	Tue, Jun 21, 2022	16.89	16.96	16.32	16.32
3289	NYSE	EOT	Fri, Jun 17, 2022	16.70	16.94	16.70	16.84
3288	NYSE	EOT	Thu, Jun 16, 2022	17.34	17.36	16.54	16.78
3287	NYSE	EOT	Wed, Jun 15, 2022	17.63	17.83	17.20	17.34
3286	NYSE	EOT	Tue, Jun 14, 2022	17.50	17.50	17.28	17.30
3285	NYSE	EOT	Mon, Jun 13, 2022	17.50	17.64	17.42	17.45
3284	NYSE	EOT	Fri, Jun 10, 2022	17.77	17.80	17.69	17.72
3283	NYSE	EOT	Thu, Jun 9, 2022	17.88	17.96	17.78	17.81
3282	NYSE	EOT	Wed, Jun 8, 2022	17.98	18.05	17.88	17.88
3281	NYSE	EOT	Tue, Jun 7, 2022	17.97	18.01	17.92	17.93
3280	NYSE	EOT	Mon, Jun 6, 2022	18.04	18.08	17.82	17.93
3279	NYSE	EOT	Fri, Jun 3, 2022	18.45	18.85	18.10	18.11
3278	NYSE	EOT	Thu, Jun 2, 2022	18.37	18.65	18.32	18.54
3277	NYSE	EOT	Wed, Jun 1, 2022	18.32	18.45	18.25	18.26
3276	NYSE	EOT	Tue, May 31, 2022	18.11	18.28	18.02	18.27
3275	NYSE	EOT	Fri, May 27, 2022	17.98	18.17	17.94	18.07
3274	NYSE	EOT	Thu, May 26, 2022	17.65	17.97	17.65	17.91
3273	NYSE	EOT	Wed, May 25, 2022	17.36	17.69	17.35	17.60
3272	NYSE	EOT	Tue, May 24, 2022	17.23	17.60	17.18	17.47
3271	NYSE	EOT	Mon, May 23, 2022	17.05	17.24	17.05	17.11
3270	NYSE	EOT	Fri, May 20, 2022	17.12	17.23	17.06	17.05
3269	NYSE	EOT	Thu, May 19, 2022	17.14	17.23	17.06	17.09
3268	NYSE	EOT	Wed, May 18, 2022	17.14	17.22	17.14	17.14
3267	NYSE	EOT	Tue, May 17, 2022	17.32	17.36	17.21	17.22
3266	NYSE	EOT	Mon, May 16, 2022	17.37	17.42	17.28	17.32
3265	NYSE	EOT	Fri, May 13, 2022	17.34	17.42	17.22	17.24
3264	NYSE	EOT	Thu, May 12, 2022	17.26	17.42	17.26	17.35
3263	NYSE	EOT	Wed, May 11, 2022	17.49	17.49	17.30	17.34
3262	NYSE	EOT	Tue, May 10, 2022	17.58	17.60	17.49	17.51
3261	NYSE	EOT	Mon, May 9, 2022	17.50	17.63	17.43	17.54
3260	NYSE	EOT	Fri, May 6, 2022	17.55	17.66	17.54	17.58
3259	NYSE	EOT	Thu, May 5, 2022	17.74	17.74	17.58	17.58
3258	NYSE	EOT	Wed, May 4, 2022	17.82	18.25	17.62	17.74
3257	NYSE	EOT	Tue, May 3, 2022	17.86	18.02	17.75	17.75
3256	NYSE	EOT	Mon, May 2, 2022	17.96	18.11	17.82	17.94
3255	NYSE	EOT	Fri, Apr 29, 2022	17.98	17.99	17.85	17.97
3254	NYSE	EOT	Thu, Apr 28, 2022	17.75	17.99	17.75	17.98
3253	NYSE	EOT	Wed, Apr 27, 2022	17.67	18.01	17.67	17.84
3252	NYSE	EOT	Tue, Apr 26, 2022	17.80	17.84	17.61	17.74
3251	NYSE	EOT	Mon, Apr 25, 2022	17.77	17.92	17.71	17.73
3250	NYSE	EOT	Fri, Apr 22, 2022	17.89	18.06	17.89	17.94
3249	NYSE	EOT	Thu, Apr 21, 2022	18.02	18.12	17.88	17.90
3248	NYSE	EOT	Wed, Apr 20, 2022	17.77	18.14	17.77	18.03
3247	NYSE	EOT	Tue, Apr 19, 2022	18.05	18.10	17.80	17.81
3246	NYSE	EOT	Mon, Apr 18, 2022	17.90	18.05	17.90	18.00
3245	NYSE	EOT	Thu, Apr 14, 2022	18.09	18.14	17.93	17.96
3244	NYSE	EOT	Wed, Apr 13, 2022	18.14	18.39	18.08	18.08
3243	NYSE	EOT	Tue, Apr 12, 2022	18.32	18.39	18.22	18.23
3242	NYSE	EOT	Mon, Apr 11, 2022	18.35	18.42	18.19	18.28
3241	NYSE	EOT	Fri, Apr 8, 2022	18.45	18.54	18.41	18.44
3240	NYSE	EOT	Thu, Apr 7, 2022	18.56	18.62	18.46	18.51
3239	NYSE	EOT	Wed, Apr 6, 2022	18.80	18.80	18.59	18.59
3238	NYSE	EOT	Tue, Apr 5, 2022	18.80	18.91	18.62	18.74
3237	NYSE	EOT	Mon, Apr 4, 2022	18.90	19.23	18.86	18.93
3236	NYSE	EOT	Fri, Apr 1, 2022	19.05	19.12	18.93	18.93
3235	NYSE	EOT	Thu, Mar 31, 2022	18.89	19.09	18.80	19.05
3234	NYSE	EOT	Wed, Mar 30, 2022	18.72	18.96	18.72	18.84
3233	NYSE	EOT	Tue, Mar 29, 2022	18.66	19.18	18.66	18.78
3232	NYSE	EOT	Mon, Mar 28, 2022	18.84	19.00	18.63	18.83
3231	NYSE	EOT	Fri, Mar 25, 2022	19.07	19.07	18.81	18.87
3230	NYSE	EOT	Thu, Mar 24, 2022	19.00	19.36	18.91	19.00
3229	NYSE	EOT	Wed, Mar 23, 2022	19.01	19.15	18.96	19.10
3228	NYSE	EOT	Tue, Mar 22, 2022	19.23	19.23	18.98	19.13
3227	NYSE	EOT	Mon, Mar 21, 2022	19.38	19.38	19.08	19.12
3226	NYSE	EOT	Fri, Mar 18, 2022	19.02	19.25	19.00	19.21
3225	NYSE	EOT	Thu, Mar 17, 2022	18.95	19.12	18.94	19.09
3224	NYSE	EOT	Wed, Mar 16, 2022	19.01	19.15	18.93	18.99
3223	NYSE	EOT	Tue, Mar 15, 2022	19.08	19.68	19.01	19.05
3222	NYSE	EOT	Mon, Mar 14, 2022	19.60	19.74	19.07	19.08
3221	NYSE	EOT	Fri, Mar 11, 2022	19.83	19.93	19.60	19.67
3220	NYSE	EOT	Thu, Mar 10, 2022	19.88	19.94	19.63	19.92
3219	NYSE	EOT	Wed, Mar 9, 2022	19.90	20.24	19.87	19.96
3218	NYSE	EOT	Tue, Mar 8, 2022	20.24	20.35	19.92	19.96
3217	NYSE	EOT	Mon, Mar 7, 2022	20.33	20.35	20.13	20.22
3216	NYSE	EOT	Fri, Mar 4, 2022	20.18	20.40	20.15	20.32
3215	NYSE	EOT	Thu, Mar 3, 2022	20.16	20.25	20.13	20.18
3214	NYSE	EOT	Wed, Mar 2, 2022	20.21	20.31	20.08	20.13
3213	NYSE	EOT	Tue, Mar 1, 2022	20.39	20.39	20.09	20.21
3212	NYSE	EOT	Mon, Feb 28, 2022	20.16	20.34	19.96	20.06
3211	NYSE	EOT	Fri, Feb 25, 2022	19.96	20.13	19.70	20.01
3210	NYSE	EOT	Thu, Feb 24, 2022	19.45	20.17	19.45	20.03
3209	NYSE	EOT	Wed, Feb 23, 2022	19.57	19.70	19.49	19.59
3208	NYSE	EOT	Tue, Feb 22, 2022	19.72	19.94	19.52	19.57
3207	NYSE	EOT	Fri, Feb 18, 2022	19.82	19.86	19.70	19.83
3206	NYSE	EOT	Thu, Feb 17, 2022	19.68	19.87	19.64	19.71
3205	NYSE	EOT	Wed, Feb 16, 2022	19.67	19.80	19.56	19.65
3204	NYSE	EOT	Tue, Feb 15, 2022	19.86	19.93	19.74	19.77
3203	NYSE	EOT	Mon, Feb 14, 2022	20.20	20.24	19.50	19.88
3202	NYSE	EOT	Fri, Feb 11, 2022	20.18	20.30	20.08	20.30
3201	NYSE	EOT	Thu, Feb 10, 2022	20.68	20.68	20.14	20.20
3200	NYSE	EOT	Wed, Feb 9, 2022	20.52	20.61	20.44	20.49
3199	NYSE	EOT	Tue, Feb 8, 2022	20.53	20.63	20.45	20.52
3198	NYSE	EOT	Mon, Feb 7, 2022	20.40	20.66	20.40	20.63
3197	NYSE	EOT	Fri, Feb 4, 2022	20.42	20.59	20.36	20.43
3196	NYSE	EOT	Thu, Feb 3, 2022	20.47	20.66	20.44	20.52
3195	NYSE	EOT	Wed, Feb 2, 2022	20.47	20.70	20.47	20.55
3194	NYSE	EOT	Tue, Feb 1, 2022	20.48	20.74	20.44	20.47
3193	NYSE	EOT	Mon, Jan 31, 2022	20.50	20.54	20.42	20.43
3192	NYSE	EOT	Fri, Jan 28, 2022	20.77	20.77	20.44	20.50
3191	NYSE	EOT	Thu, Jan 27, 2022	20.55	20.64	20.43	20.52
3190	NYSE	EOT	Wed, Jan 26, 2022	20.56	20.66	20.30	20.41
3189	NYSE	EOT	Tue, Jan 25, 2022	20.38	20.69	20.38	20.39
3188	NYSE	EOT	Mon, Jan 24, 2022	20.51	20.64	20.17	20.48
3187	NYSE	EOT	Fri, Jan 21, 2022	20.79	21.04	20.70	20.74
3186	NYSE	EOT	Thu, Jan 20, 2022	21.32	21.41	20.81	20.75
3185	NYSE	EOT	Wed, Jan 19, 2022	21.45	21.45	21.05	21.24
3184	NYSE	EOT	Tue, Jan 18, 2022	21.51	21.63	21.35	21.38
3183	NYSE	EOT	Fri, Jan 14, 2022	21.76	21.76	21.57	21.57
3182	NYSE	EOT	Thu, Jan 13, 2022	21.82	21.82	21.63	21.74
3181	NYSE	EOT	Wed, Jan 12, 2022	21.80	21.80	21.71	21.78
3180	NYSE	EOT	Tue, Jan 11, 2022	21.80	21.80	21.51	21.76
3179	NYSE	EOT	Mon, Jan 10, 2022	21.79	21.79	21.55	21.71
3178	NYSE	EOT	Fri, Jan 7, 2022	21.57	21.70	21.54	21.54
3177	NYSE	EOT	Thu, Jan 6, 2022	21.82	21.87	21.61	21.68
3176	NYSE	EOT	Wed, Jan 5, 2022	21.94	22.10	21.77	21.79
3175	NYSE	EOT	Tue, Jan 4, 2022	22.13	22.13	21.86	21.91
3174	NYSE	EOT	Mon, Jan 3, 2022	22.11	22.29	22.00	22.17
3173	NYSE	EOT	Fri, Dec 31, 2021	22.46	22.46	22.07	22.07
3172	NYSE	EOT	Thu, Dec 30, 2021	22.26	22.46	22.14	22.29
3171	NYSE	EOT	Wed, Dec 29, 2021	22.41	22.70	22.25	22.32
3170	NYSE	EOT	Tue, Dec 28, 2021	22.76	22.76	22.42	22.42
3169	NYSE	EOT	Mon, Dec 27, 2021	22.88	23.14	22.66	22.76
3168	NYSE	EOT	Thu, Dec 23, 2021	23.00	23.05	22.86	22.98
3167	NYSE	EOT	Wed, Dec 22, 2021	22.87	23.15	22.87	23.03
3166	NYSE	EOT	Tue, Dec 21, 2021	23.17	23.17	22.79	22.82
3165	NYSE	EOT	Mon, Dec 20, 2021	23.29	23.50	23.18	23.22
3164	NYSE	EOT	Fri, Dec 17, 2021	23.31	24.00	23.11	23.47
3163	NYSE	EOT	Thu, Dec 16, 2021	23.24	23.45	22.93	23.31
3162	NYSE	EOT	Wed, Dec 15, 2021	23.50	23.60	23.05	23.24
3161	NYSE	EOT	Tue, Dec 14, 2021	23.88	24.00	22.91	23.44
3160	NYSE	EOT	Mon, Dec 13, 2021	23.49	24.00	23.01	24.00
3159	NYSE	EOT	Fri, Dec 10, 2021	23.70	23.73	22.96	23.73
3158	NYSE	EOT	Thu, Dec 9, 2021	23.45	23.70	23.22	23.25
3157	NYSE	EOT	Wed, Dec 8, 2021	23.07	23.65	23.07	23.48
3156	NYSE	EOT	Tue, Dec 7, 2021	23.11	23.25	23.04	23.19
3155	NYSE	EOT	Mon, Dec 6, 2021	23.15	23.15	22.77	23.05
3154	NYSE	EOT	Fri, Dec 3, 2021	23.14	23.14	22.90	22.90
3153	NYSE	EOT	Thu, Dec 2, 2021	23.48	23.59	23.05	23.22
3152	NYSE	EOT	Wed, Dec 1, 2021	23.15	23.63	23.04	23.62
3151	NYSE	EOT	Tue, Nov 30, 2021	23.53	23.55	22.99	23.19
3150	NYSE	EOT	Mon, Nov 29, 2021	23.27	23.30	22.96	23.30
3149	NYSE	EOT	Fri, Nov 26, 2021	23.50	23.50	23.13	23.39
3148	NYSE	EOT	Wed, Nov 24, 2021	22.77	23.15	22.66	23.01
3147	NYSE	EOT	Tue, Nov 23, 2021	22.84	22.93	22.73	22.85
3146	NYSE	EOT	Mon, Nov 22, 2021	22.69	22.99	22.67	22.99
3145	NYSE	EOT	Fri, Nov 19, 2021	22.94	23.21	22.57	22.66
3144	NYSE	EOT	Thu, Nov 18, 2021	22.85	23.70	22.70	22.94
3143	NYSE	EOT	Wed, Nov 17, 2021	22.60	23.13	22.52	22.79
3142	NYSE	EOT	Tue, Nov 16, 2021	22.55	22.73	22.44	22.67
3141	NYSE	EOT	Mon, Nov 15, 2021	22.52	22.59	22.28	22.59
3140	NYSE	EOT	Fri, Nov 12, 2021	22.57	22.70	22.57	22.60
3139	NYSE	EOT	Thu, Nov 11, 2021	22.46	22.87	22.45	22.53
3138	NYSE	EOT	Wed, Nov 10, 2021	22.60	22.75	22.29	22.46
3137	NYSE	EOT	Tue, Nov 9, 2021	22.62	22.76	22.62	22.69
3136	NYSE	EOT	Mon, Nov 8, 2021	22.63	22.80	22.47	22.62
3135	NYSE	EOT	Fri, Nov 5, 2021	23.00	23.00	22.44	22.62
3134	NYSE	EOT	Thu, Nov 4, 2021	22.76	22.79	22.44	22.79
3133	NYSE	EOT	Wed, Nov 3, 2021	23.10	23.10	22.48	22.82
3132	NYSE	EOT	Tue, Nov 2, 2021	23.10	23.10	22.57	23.08
3131	NYSE	EOT	Mon, Nov 1, 2021	23.09	23.09	22.43	22.93
3130	NYSE	EOT	Fri, Oct 29, 2021	22.78	22.95	22.36	22.36
3129	NYSE	EOT	Thu, Oct 28, 2021	22.53	22.80	22.45	22.59
3128	NYSE	EOT	Wed, Oct 27, 2021	22.79	22.79	22.25	22.47
3127	NYSE	EOT	Tue, Oct 26, 2021	22.79	22.83	22.33	22.75
3126	NYSE	EOT	Mon, Oct 25, 2021	22.53	22.90	22.53	22.78
3125	NYSE	EOT	Fri, Oct 22, 2021	22.45	22.58	22.18	22.49
3124	NYSE	EOT	Thu, Oct 21, 2021	22.54	22.56	22.30	22.45
3123	NYSE	EOT	Wed, Oct 20, 2021	22.61	22.98	22.31	22.51
3122	NYSE	EOT	Tue, Oct 19, 2021	22.65	22.94	22.32	22.46
3121	NYSE	EOT	Mon, Oct 18, 2021	22.58	22.84	22.58	22.71
3120	NYSE	EOT	Fri, Oct 15, 2021	22.79	22.84	22.50	22.52
3119	NYSE	EOT	Thu, Oct 14, 2021	22.92	23.06	22.82	22.90
3118	NYSE	EOT	Wed, Oct 13, 2021	23.02	23.05	22.79	22.82
3117	NYSE	EOT	Tue, Oct 12, 2021	22.71	23.03	22.57	23.02
3116	NYSE	EOT	Mon, Oct 11, 2021	23.00	23.00	22.37	22.68
3115	NYSE	EOT	Fri, Oct 8, 2021	22.95	22.99	22.51	22.97
3114	NYSE	EOT	Thu, Oct 7, 2021	22.66	22.98	22.66	22.93
3113	NYSE	EOT	Wed, Oct 6, 2021	22.57	22.90	22.52	22.61
3112	NYSE	EOT	Tue, Oct 5, 2021	23.05	23.12	22.37	22.53
3111	NYSE	EOT	Mon, Oct 4, 2021	23.09	23.41	22.65	23.03
3110	NYSE	EOT	Fri, Oct 1, 2021	23.73	23.73	22.79	23.21
3109	NYSE	EOT	Thu, Sep 30, 2021	23.80	23.80	23.23	23.66
3108	NYSE	EOT	Wed, Sep 29, 2021	22.87	23.18	22.45	23.18
3107	NYSE	EOT	Tue, Sep 28, 2021	22.89	22.90	22.62	22.70
3106	NYSE	EOT	Mon, Sep 27, 2021	22.95	23.08	22.60	22.77
3105	NYSE	EOT	Fri, Sep 24, 2021	23.04	23.07	22.83	23.05
3104	NYSE	EOT	Thu, Sep 23, 2021	23.27	23.70	22.92	23.00
3103	NYSE	EOT	Wed, Sep 22, 2021	23.33	23.98	23.09	23.19
3102	NYSE	EOT	Tue, Sep 21, 2021	23.91	23.91	22.81	23.43
3101	NYSE	EOT	Mon, Sep 20, 2021	23.00	23.50	22.52	22.78
3100	NYSE	EOT	Fri, Sep 17, 2021	22.92	23.00	22.68	22.93
3099	NYSE	EOT	Thu, Sep 16, 2021	22.67	22.95	22.55	22.90
3098	NYSE	EOT	Wed, Sep 15, 2021	22.50	22.65	22.41	22.62
3097	NYSE	EOT	Tue, Sep 14, 2021	22.40	22.59	22.36	22.43
3096	NYSE	EOT	Mon, Sep 13, 2021	22.36	22.58	22.23	22.34
3095	NYSE	EOT	Fri, Sep 10, 2021	22.36	22.40	22.25	22.31
3094	NYSE	EOT	Thu, Sep 9, 2021	22.23	22.49	22.23	22.26
3093	NYSE	EOT	Wed, Sep 8, 2021	22.45	22.50	22.21	22.23
3092	NYSE	EOT	Tue, Sep 7, 2021	22.46	22.46	22.29	22.35
3091	NYSE	EOT	Fri, Sep 3, 2021	22.68	22.68	22.40	22.40
3090	NYSE	EOT	Thu, Sep 2, 2021	22.89	22.89	22.61	22.69
3089	NYSE	EOT	Wed, Sep 1, 2021	22.70	22.92	22.64	22.70
3088	NYSE	EOT	Tue, Aug 31, 2021	22.97	22.97	22.57	22.70
3087	NYSE	EOT	Mon, Aug 30, 2021	22.82	22.98	22.62	22.71
3086	NYSE	EOT	Fri, Aug 27, 2021	23.10	23.11	22.84	22.84
3085	NYSE	EOT	Thu, Aug 26, 2021	23.22	23.23	22.85	23.03
3084	NYSE	EOT	Wed, Aug 25, 2021	23.21	23.32	23.07	23.17
3083	NYSE	EOT	Tue, Aug 24, 2021	23.27	23.41	23.21	23.25
3082	NYSE	EOT	Mon, Aug 23, 2021	23.27	23.33	23.21	23.32
3081	NYSE	EOT	Fri, Aug 20, 2021	23.49	23.60	23.16	23.25
3080	NYSE	EOT	Thu, Aug 19, 2021	23.42	23.61	23.16	23.33
3079	NYSE	EOT	Wed, Aug 18, 2021	23.26	23.76	23.25	23.35
3078	NYSE	EOT	Tue, Aug 17, 2021	23.45	23.45	23.16	23.26
3077	NYSE	EOT	Mon, Aug 16, 2021	23.32	23.77	23.05	23.45
3076	NYSE	EOT	Fri, Aug 13, 2021	23.26	23.49	23.16	23.49
3075	NYSE	EOT	Thu, Aug 12, 2021	23.60	23.80	23.18	23.24
3074	NYSE	EOT	Wed, Aug 11, 2021	23.23	23.91	23.17	23.77
3073	NYSE	EOT	Tue, Aug 10, 2021	23.10	23.20	22.92	22.93
3072	NYSE	EOT	Mon, Aug 9, 2021	23.10	23.30	22.93	22.94
3071	NYSE	EOT	Fri, Aug 6, 2021	23.57	23.82	22.97	22.97
3070	NYSE	EOT	Thu, Aug 5, 2021	23.26	23.78	23.26	23.51
3069	NYSE	EOT	Wed, Aug 4, 2021	23.55	23.92	23.28	23.29
3068	NYSE	EOT	Tue, Aug 3, 2021	24.00	24.09	23.48	23.55
3067	NYSE	EOT	Mon, Aug 2, 2021	23.11	23.77	23.06	23.44
3066	NYSE	EOT	Fri, Jul 30, 2021	23.20	23.49	23.07	23.13
3065	NYSE	EOT	Thu, Jul 29, 2021	23.83	24.00	23.06	23.18
3064	NYSE	EOT	Wed, Jul 28, 2021	23.50	24.09	23.49	24.09
3063	NYSE	EOT	Tue, Jul 27, 2021	23.19	23.45	23.13	23.35
3062	NYSE	EOT	Mon, Jul 26, 2021	23.40	23.45	23.07	23.19
3061	NYSE	EOT	Fri, Jul 23, 2021	23.40	23.59	23.20	23.25
3060	NYSE	EOT	Thu, Jul 22, 2021	23.00	23.53	23.00	23.44
3059	NYSE	EOT	Wed, Jul 21, 2021	23.73	23.73	23.06	23.00
3058	NYSE	EOT	Tue, Jul 20, 2021	23.33	23.38	23.07	23.14
3057	NYSE	EOT	Mon, Jul 19, 2021	23.09	23.30	23.09	23.30
3056	NYSE	EOT	Fri, Jul 16, 2021	23.25	23.30	22.70	22.92
3055	NYSE	EOT	Thu, Jul 15, 2021	22.99	23.27	22.95	23.07
3054	NYSE	EOT	Wed, Jul 14, 2021	23.10	23.24	22.80	22.89
3053	NYSE	EOT	Tue, Jul 13, 2021	22.88	22.99	22.77	22.90
3052	NYSE	EOT	Mon, Jul 12, 2021	23.75	23.75	22.69	22.88
3051	NYSE	EOT	Fri, Jul 9, 2021	23.45	23.54	23.08	23.31
3050	NYSE	EOT	Thu, Jul 8, 2021	22.73	23.48	22.73	23.40
3049	NYSE	EOT	Wed, Jul 7, 2021	22.73	22.98	22.68	22.73
3048	NYSE	EOT	Tue, Jul 6, 2021	22.75	22.85	22.61	22.66
3047	NYSE	EOT	Fri, Jul 2, 2021	22.74	23.27	22.67	22.67
3046	NYSE	EOT	Thu, Jul 1, 2021	22.57	22.84	22.53	22.74
3045	NYSE	EOT	Wed, Jun 30, 2021	22.54	22.63	22.31	22.54
3044	NYSE	EOT	Tue, Jun 29, 2021	22.25	22.48	22.18	22.38
3043	NYSE	EOT	Mon, Jun 28, 2021	22.30	22.38	22.22	22.25
3042	NYSE	EOT	Fri, Jun 25, 2021	22.25	22.28	22.16	22.18
3041	NYSE	EOT	Thu, Jun 24, 2021	22.15	22.25	22.03	22.18
3040	NYSE	EOT	Wed, Jun 23, 2021	22.19	22.27	22.01	22.10
3039	NYSE	EOT	Tue, Jun 22, 2021	21.99	22.18	21.99	22.09
3038	NYSE	EOT	Mon, Jun 21, 2021	22.49	22.49	22.03	22.07
3037	NYSE	EOT	Fri, Jun 18, 2021	22.77	22.77	22.25	22.46
3036	NYSE	EOT	Thu, Jun 17, 2021	22.72	23.02	22.55	22.65
3035	NYSE	EOT	Wed, Jun 16, 2021	22.72	22.72	22.50	22.62
3034	NYSE	EOT	Tue, Jun 15, 2021	22.68	22.71	22.56	22.66
3033	NYSE	EOT	Mon, Jun 14, 2021	22.70	22.70	22.53	22.68
3032	NYSE	EOT	Fri, Jun 11, 2021	22.62	22.73	22.60	22.66
3031	NYSE	EOT	Thu, Jun 10, 2021	22.75	22.75	22.53	22.59
3030	NYSE	EOT	Wed, Jun 9, 2021	22.78	22.78	22.59	22.72
3029	NYSE	EOT	Tue, Jun 8, 2021	22.69	23.19	22.55	22.72
3028	NYSE	EOT	Mon, Jun 7, 2021	22.48	22.60	22.48	22.60
3027	NYSE	EOT	Fri, Jun 4, 2021	22.57	22.69	22.51	22.58
3026	NYSE	EOT	Thu, Jun 3, 2021	22.85	22.99	22.40	22.47
3025	NYSE	EOT	Wed, Jun 2, 2021	23.15	23.43	22.69	22.74
3024	NYSE	EOT	Tue, Jun 1, 2021	23.27	23.39	23.00	23.10
3023	NYSE	EOT	Fri, May 28, 2021	23.45	23.45	22.79	23.45
3022	NYSE	EOT	Thu, May 27, 2021	22.91	23.45	22.75	23.13
3021	NYSE	EOT	Wed, May 26, 2021	22.80	22.90	22.59	22.82
3020	NYSE	EOT	Tue, May 25, 2021	22.75	22.80	22.58	22.60
3019	NYSE	EOT	Mon, May 24, 2021	23.11	23.11	22.50	22.76
3018	NYSE	EOT	Fri, May 21, 2021	22.45	22.69	22.45	22.50
3017	NYSE	EOT	Thu, May 20, 2021	22.22	22.56	22.22	22.38
3016	NYSE	EOT	Wed, May 19, 2021	22.34	22.37	22.23	22.19
3015	NYSE	EOT	Tue, May 18, 2021	22.36	22.38	22.16	22.33
3014	NYSE	EOT	Mon, May 17, 2021	22.39	22.41	22.07	22.28
3013	NYSE	EOT	Fri, May 14, 2021	22.28	22.38	22.22	22.27
3012	NYSE	EOT	Thu, May 13, 2021	22.63	22.63	22.21	22.26
3011	NYSE	EOT	Wed, May 12, 2021	22.53	22.58	22.24	22.40
3010	NYSE	EOT	Tue, May 11, 2021	22.44	22.54	22.22	22.53
3009	NYSE	EOT	Mon, May 10, 2021	22.38	22.55	22.26	22.44
3008	NYSE	EOT	Fri, May 7, 2021	22.65	22.65	22.23	22.38
3007	NYSE	EOT	Thu, May 6, 2021	22.60	22.65	22.30	22.47
3006	NYSE	EOT	Wed, May 5, 2021	22.71	22.57	22.24	22.35
3005	NYSE	EOT	Tue, May 4, 2021	22.55	22.55	22.21	22.36
3004	NYSE	EOT	Mon, May 3, 2021	22.69	22.73	22.50	22.55
3003	NYSE	EOT	Fri, Apr 30, 2021	22.73	22.73	22.47	22.70
3002	NYSE	EOT	Thu, Apr 29, 2021	22.52	22.73	22.24	22.71
3001	NYSE	EOT	Wed, Apr 28, 2021	22.55	22.73	22.43	22.50
3000	NYSE	EOT	Tue, Apr 27, 2021	22.85	22.85	22.36	22.53
2999	NYSE	EOT	Mon, Apr 26, 2021	22.58	22.85	22.54	22.55
2998	NYSE	EOT	Fri, Apr 23, 2021	22.84	22.84	22.53	22.60
2997	NYSE	EOT	Thu, Apr 22, 2021	22.84	22.84	22.72	22.72
2996	NYSE	EOT	Wed, Apr 21, 2021	22.66	22.85	22.66	22.70
2995	NYSE	EOT	Tue, Apr 20, 2021	22.85	22.85	22.62	22.73
2994	NYSE	EOT	Mon, Apr 19, 2021	22.85	22.85	22.60	22.69
2993	NYSE	EOT	Fri, Apr 16, 2021	22.63	22.79	22.49	22.68
2992	NYSE	EOT	Thu, Apr 15, 2021	22.46	22.62	22.34	22.62
2991	NYSE	EOT	Wed, Apr 14, 2021	22.26	22.39	22.25	22.32
2990	NYSE	EOT	Tue, Apr 13, 2021	22.40	22.41	22.06	22.37
2989	NYSE	EOT	Mon, Apr 12, 2021	22.37	22.77	22.24	22.48
2988	NYSE	EOT	Fri, Apr 9, 2021	22.42	22.43	22.24	22.25
2987	NYSE	EOT	Thu, Apr 8, 2021	22.47	22.88	22.47	22.59
2986	NYSE	EOT	Wed, Apr 7, 2021	22.33	22.58	22.33	22.45
2985	NYSE	EOT	Tue, Apr 6, 2021	22.67	22.68	22.22	22.25
2984	NYSE	EOT	Mon, Apr 5, 2021	22.36	22.50	22.32	22.37
2983	NYSE	EOT	Thu, Apr 1, 2021	22.49	22.50	22.36	22.36
2982	NYSE	EOT	Wed, Mar 31, 2021	22.50	22.50	22.32	22.50
2981	NYSE	EOT	Tue, Mar 30, 2021	22.33	22.49	22.19	22.49
2980	NYSE	EOT	Mon, Mar 29, 2021	22.35	22.89	22.27	22.41
2979	NYSE	EOT	Fri, Mar 26, 2021	22.60	22.72	22.28	22.28
2978	NYSE	EOT	Thu, Mar 25, 2021	22.55	22.60	22.31	22.39
2977	NYSE	EOT	Wed, Mar 24, 2021	22.53	23.15	22.26	22.69
2976	NYSE	EOT	Tue, Mar 23, 2021	22.57	22.72	22.09	22.38
2975	NYSE	EOT	Mon, Mar 22, 2021	23.15	23.74	22.48	22.50
2974	NYSE	EOT	Fri, Mar 19, 2021	22.37	22.74	22.37	22.74
2973	NYSE	EOT	Thu, Mar 18, 2021	22.21	22.70	21.99	21.99
2972	NYSE	EOT	Wed, Mar 17, 2021	23.15	23.15	22.20	22.21
2971	NYSE	EOT	Tue, Mar 16, 2021	22.49	22.49	22.10	22.12
2970	NYSE	EOT	Mon, Mar 15, 2021	22.15	22.30	21.87	22.21
2969	NYSE	EOT	Fri, Mar 12, 2021	22.24	22.49	21.81	22.08
2968	NYSE	EOT	Thu, Mar 11, 2021	22.15	22.20	22.07	22.20
2967	NYSE	EOT	Wed, Mar 10, 2021	22.10	22.10	21.77	22.08
2966	NYSE	EOT	Tue, Mar 9, 2021	21.42	22.00	21.42	21.95
2965	NYSE	EOT	Mon, Mar 8, 2021	21.60	21.60	21.29	21.50
2964	NYSE	EOT	Fri, Mar 5, 2021	21.62	21.79	21.41	21.41
2963	NYSE	EOT	Thu, Mar 4, 2021	22.00	22.00	21.50	21.68
2962	NYSE	EOT	Wed, Mar 3, 2021	22.00	22.00	21.35	21.54
2961	NYSE	EOT	Tue, Mar 2, 2021	21.92	21.92	21.35	21.65
2960	NYSE	EOT	Mon, Mar 1, 2021	21.78	22.15	21.68	21.72
2959	NYSE	EOT	Fri, Feb 26, 2021	21.72	21.81	21.09	21.78
2958	NYSE	EOT	Thu, Feb 25, 2021	21.60	23.10	21.12	21.15
2957	NYSE	EOT	Wed, Feb 24, 2021	21.40	21.57	21.38	21.47
2956	NYSE	EOT	Tue, Feb 23, 2021	21.59	21.84	21.40	21.40
2955	NYSE	EOT	Mon, Feb 22, 2021	21.23	22.00	21.23	22.00
2954	NYSE	EOT	Fri, Feb 19, 2021	21.45	21.45	21.16	21.30
2953	NYSE	EOT	Thu, Feb 18, 2021	21.61	21.61	21.15	21.41
2952	NYSE	EOT	Wed, Feb 17, 2021	22.00	22.56	21.16	21.61
2951	NYSE	EOT	Tue, Feb 16, 2021	21.63	21.63	21.50	21.55
2950	NYSE	EOT	Fri, Feb 12, 2021	21.61	21.69	21.52	21.67
2949	NYSE	EOT	Thu, Feb 11, 2021	21.47	21.68	21.39	21.53
2948	NYSE	EOT	Wed, Feb 10, 2021	21.47	21.47	21.30	21.43
2947	NYSE	EOT	Tue, Feb 9, 2021	21.25	21.62	21.25	21.48
2946	NYSE	EOT	Mon, Feb 8, 2021	21.03	21.39	21.03	21.25
2945	NYSE	EOT	Fri, Feb 5, 2021	21.01	21.14	20.97	21.03
2944	NYSE	EOT	Thu, Feb 4, 2021	21.02	21.15	20.96	21.03
2943	NYSE	EOT	Wed, Feb 3, 2021	21.08	21.21	20.92	21.12
2942	NYSE	EOT	Tue, Feb 2, 2021	20.86	21.05	20.86	20.93
2941	NYSE	EOT	Mon, Feb 1, 2021	20.92	21.05	20.86	20.94
2940	NYSE	EOT	Fri, Jan 29, 2021	21.03	21.03	20.87	20.90
2939	NYSE	EOT	Thu, Jan 28, 2021	20.90	21.04	20.86	20.95
2938	NYSE	EOT	Wed, Jan 27, 2021	20.85	21.03	20.76	20.80
2937	NYSE	EOT	Tue, Jan 26, 2021	20.85	20.95	20.53	20.85
2936	NYSE	EOT	Mon, Jan 25, 2021	20.81	20.85	20.61	20.75
2935	NYSE	EOT	Fri, Jan 22, 2021	20.70	20.76	20.59	20.71
2934	NYSE	EOT	Thu, Jan 21, 2021	20.68	20.71	20.46	20.63
2933	NYSE	EOT	Wed, Jan 20, 2021	20.61	20.71	20.60	20.65
2932	NYSE	EOT	Tue, Jan 19, 2021	20.58	20.65	20.49	20.61
2931	NYSE	EOT	Fri, Jan 15, 2021	20.60	20.60	20.48	20.53
2930	NYSE	EOT	Thu, Jan 14, 2021	20.47	20.52	20.43	20.49
2929	NYSE	EOT	Wed, Jan 13, 2021	20.41	20.50	20.39	20.46
2928	NYSE	EOT	Tue, Jan 12, 2021	20.47	20.56	20.38	20.53
2927	NYSE	EOT	Mon, Jan 11, 2021	20.54	20.55	20.35	20.39
2926	NYSE	EOT	Fri, Jan 8, 2021	20.60	20.60	20.48	20.54
2925	NYSE	EOT	Thu, Jan 7, 2021	20.50	20.65	20.40	20.47
2924	NYSE	EOT	Wed, Jan 6, 2021	20.56	20.56	20.40	20.41
2923	NYSE	EOT	Tue, Jan 5, 2021	20.46	20.52	20.37	20.45
2922	NYSE	EOT	Mon, Jan 4, 2021	20.51	20.51	20.35	20.36
2921	NYSE	EOT	Thu, Dec 31, 2020	20.56	20.64	20.45	20.49
2920	NYSE	EOT	Wed, Dec 30, 2020	20.31	20.50	20.31	20.45
2919	NYSE	EOT	Tue, Dec 29, 2020	20.28	20.47	20.25	20.38
2918	NYSE	EOT	Mon, Dec 28, 2020	20.33	20.35	20.21	20.24
2917	NYSE	EOT	Thu, Dec 24, 2020	20.33	20.46	20.33	20.35
2916	NYSE	EOT	Wed, Dec 23, 2020	20.55	20.59	20.35	20.36
2915	NYSE	EOT	Tue, Dec 22, 2020	20.71	20.73	20.53	20.54
2914	NYSE	EOT	Mon, Dec 21, 2020	20.86	20.86	20.50	20.61
2913	NYSE	EOT	Fri, Dec 18, 2020	20.56	21.18	20.53	20.72
2912	NYSE	EOT	Thu, Dec 17, 2020	20.62	20.73	20.55	20.56
2911	NYSE	EOT	Wed, Dec 16, 2020	20.69	20.81	20.59	20.73
2910	NYSE	EOT	Tue, Dec 15, 2020	20.81	21.36	20.75	20.80
2909	NYSE	EOT	Mon, Dec 14, 2020	20.81	21.15	20.80	20.87
2908	NYSE	EOT	Fri, Dec 11, 2020	21.00	21.35	20.90	20.94
2907	NYSE	EOT	Thu, Dec 10, 2020	21.00	21.23	20.77	21.13
2906	NYSE	EOT	Wed, Dec 9, 2020	20.89	21.00	20.78	21.00
2905	NYSE	EOT	Tue, Dec 8, 2020	20.79	20.99	20.69	20.87
2904	NYSE	EOT	Mon, Dec 7, 2020	20.84	20.92	20.76	20.77
2903	NYSE	EOT	Fri, Dec 4, 2020	20.95	20.95	20.80	20.80
2902	NYSE	EOT	Thu, Dec 3, 2020	21.10	21.10	20.77	20.84
2901	NYSE	EOT	Wed, Dec 2, 2020	21.70	21.70	20.86	20.97
2900	NYSE	EOT	Tue, Dec 1, 2020	20.90	21.49	20.81	20.83
2899	NYSE	EOT	Mon, Nov 30, 2020	21.55	21.55	20.70	20.85
2898	NYSE	EOT	Fri, Nov 27, 2020	21.32	22.42	21.20	21.50
2897	NYSE	EOT	Wed, Nov 25, 2020	21.00	21.37	20.83	21.30
2896	NYSE	EOT	Tue, Nov 24, 2020	21.06	21.06	20.54	20.62
2895	NYSE	EOT	Mon, Nov 23, 2020	20.90	21.05	20.78	20.79
2894	NYSE	EOT	Fri, Nov 20, 2020	21.05	21.13	20.75	20.86
2893	NYSE	EOT	Thu, Nov 19, 2020	20.83	20.99	20.73	20.93
2892	NYSE	EOT	Wed, Nov 18, 2020	20.90	20.90	20.75	20.85
2891	NYSE	EOT	Tue, Nov 17, 2020	20.60	21.00	20.60	20.95
2890	NYSE	EOT	Mon, Nov 16, 2020	20.71	20.73	20.25	20.69
2889	NYSE	EOT	Fri, Nov 13, 2020	20.68	20.70	20.60	20.67
2888	NYSE	EOT	Thu, Nov 12, 2020	20.99	20.99	20.70	20.73
2887	NYSE	EOT	Wed, Nov 11, 2020	20.75	20.80	20.63	20.63
2886	NYSE	EOT	Tue, Nov 10, 2020	20.75	20.75	20.67	20.70
2885	NYSE	EOT	Mon, Nov 9, 2020	20.60	20.84	20.31	20.57
2884	NYSE	EOT	Fri, Nov 6, 2020	20.63	20.67	20.46	20.50
2883	NYSE	EOT	Thu, Nov 5, 2020	20.64	20.72	20.48	20.70
2882	NYSE	EOT	Wed, Nov 4, 2020	20.63	20.75	20.54	20.63
2881	NYSE	EOT	Tue, Nov 3, 2020	20.33	20.60	20.25	20.54
2880	NYSE	EOT	Mon, Nov 2, 2020	20.22	20.22	19.93	20.17
2879	NYSE	EOT	Fri, Oct 30, 2020	19.92	20.49	19.64	20.30
2878	NYSE	EOT	Thu, Oct 29, 2020	19.69	19.93	19.68	19.92
2877	NYSE	EOT	Wed, Oct 28, 2020	19.79	19.98	19.77	19.88
2876	NYSE	EOT	Tue, Oct 27, 2020	20.29	20.29	19.76	19.93
2875	NYSE	EOT	Mon, Oct 26, 2020	20.38	20.52	19.84	20.50
2874	NYSE	EOT	Fri, Oct 23, 2020	20.63	20.63	20.30	20.53
2873	NYSE	EOT	Thu, Oct 22, 2020	20.28	20.63	20.15	20.60
2872	NYSE	EOT	Wed, Oct 21, 2020	20.20	20.35	20.02	20.29
2871	NYSE	EOT	Tue, Oct 20, 2020	20.09	20.19	20.01	20.19
2870	NYSE	EOT	Mon, Oct 19, 2020	20.05	20.09	20.01	20.06
2869	NYSE	EOT	Fri, Oct 16, 2020	20.01	20.09	19.96	20.08
2868	NYSE	EOT	Thu, Oct 15, 2020	19.97	20.07	19.93	19.94
2867	NYSE	EOT	Wed, Oct 14, 2020	20.15	20.15	19.98	20.04
2866	NYSE	EOT	Tue, Oct 13, 2020	20.08	20.13	19.96	19.96
2865	NYSE	EOT	Mon, Oct 12, 2020	20.37	20.37	20.10	20.10
2864	NYSE	EOT	Fri, Oct 9, 2020	20.10	20.18	20.10	20.15
2863	NYSE	EOT	Thu, Oct 8, 2020	20.19	20.19	19.96	20.06
2862	NYSE	EOT	Wed, Oct 7, 2020	19.96	20.17	19.96	20.09
2861	NYSE	EOT	Tue, Oct 6, 2020	20.13	20.14	19.94	19.95
2860	NYSE	EOT	Mon, Oct 5, 2020	20.13	20.16	19.89	20.13
2859	NYSE	EOT	Fri, Oct 2, 2020	20.02	20.28	20.02	20.16
2858	NYSE	EOT	Thu, Oct 1, 2020	20.12	20.20	20.04	20.13
2857	NYSE	EOT	Wed, Sep 30, 2020	20.23	20.37	20.04	20.04
2856	NYSE	EOT	Tue, Sep 29, 2020	20.21	20.32	20.08	20.18
2855	NYSE	EOT	Mon, Sep 28, 2020	20.23	20.38	20.22	20.22
2854	NYSE	EOT	Fri, Sep 25, 2020	20.27	20.37	19.96	20.23
2853	NYSE	EOT	Thu, Sep 24, 2020	20.25	20.34	20.11	20.27
2852	NYSE	EOT	Wed, Sep 23, 2020	20.60	20.72	20.07	20.23
2851	NYSE	EOT	Tue, Sep 22, 2020	20.57	20.72	20.45	20.60
2850	NYSE	EOT	Mon, Sep 21, 2020	20.61	20.74	20.44	20.51
2849	NYSE	EOT	Fri, Sep 18, 2020	20.67	20.71	20.51	20.68
2848	NYSE	EOT	Thu, Sep 17, 2020	20.67	20.75	20.67	20.72
2847	NYSE	EOT	Wed, Sep 16, 2020	20.65	20.75	20.65	20.67
2846	NYSE	EOT	Tue, Sep 15, 2020	20.51	20.74	20.49	20.70
2845	NYSE	EOT	Mon, Sep 14, 2020	20.65	20.75	20.48	20.60
2844	NYSE	EOT	Fri, Sep 11, 2020	20.56	20.74	20.56	20.60
2843	NYSE	EOT	Thu, Sep 10, 2020	20.77	20.77	20.50	20.56
2842	NYSE	EOT	Wed, Sep 9, 2020	20.42	20.73	20.41	20.65
2841	NYSE	EOT	Tue, Sep 8, 2020	20.48	20.51	20.10	20.44
2840	NYSE	EOT	Fri, Sep 4, 2020	20.49	20.61	20.30	20.51
2839	NYSE	EOT	Thu, Sep 3, 2020	20.45	20.56	20.36	20.52
2838	NYSE	EOT	Wed, Sep 2, 2020	20.50	20.50	20.32	20.46
2837	NYSE	EOT	Tue, Sep 1, 2020	20.48	20.49	20.28	20.37
2836	NYSE	EOT	Mon, Aug 31, 2020	20.62	20.75	20.23	20.30
2835	NYSE	EOT	Fri, Aug 28, 2020	20.27	20.53	20.26	20.52
2834	NYSE	EOT	Thu, Aug 27, 2020	20.24	20.60	20.22	20.31
2833	NYSE	EOT	Wed, Aug 26, 2020	20.52	20.52	20.07	20.33
2832	NYSE	EOT	Tue, Aug 25, 2020	20.53	20.57	20.45	20.50
2831	NYSE	EOT	Mon, Aug 24, 2020	20.68	20.74	20.47	20.50
2830	NYSE	EOT	Fri, Aug 21, 2020	20.60	20.65	20.43	20.61
2829	NYSE	EOT	Thu, Aug 20, 2020	20.58	20.66	20.52	20.55
2828	NYSE	EOT	Wed, Aug 19, 2020	20.50	20.65	20.45	20.52
2827	NYSE	EOT	Tue, Aug 18, 2020	20.65	20.70	20.58	20.58
2826	NYSE	EOT	Mon, Aug 17, 2020	20.60	20.75	20.55	20.67
2825	NYSE	EOT	Fri, Aug 14, 2020	20.68	20.78	20.51	20.59
2824	NYSE	EOT	Thu, Aug 13, 2020	20.48	20.78	20.48	20.58
2823	NYSE	EOT	Wed, Aug 12, 2020	20.72	20.72	20.49	20.56
2822	NYSE	EOT	Tue, Aug 11, 2020	20.63	20.70	20.49	20.56
2821	NYSE	EOT	Mon, Aug 10, 2020	20.68	20.71	20.24	20.56
2820	NYSE	EOT	Fri, Aug 7, 2020	20.80	20.80	20.65	20.72
2819	NYSE	EOT	Thu, Aug 6, 2020	20.69	20.83	20.69	20.78
2818	NYSE	EOT	Wed, Aug 5, 2020	20.64	20.72	20.60	20.67
2817	NYSE	EOT	Tue, Aug 4, 2020	20.47	20.72	20.47	20.67
2816	NYSE	EOT	Mon, Aug 3, 2020	20.50	20.54	20.31	20.54
2815	NYSE	EOT	Fri, Jul 31, 2020	20.35	20.48	20.22	20.32
2814	NYSE	EOT	Thu, Jul 30, 2020	20.06	20.28	20.06	20.27
2813	NYSE	EOT	Wed, Jul 29, 2020	19.96	20.30	19.96	20.18
2812	NYSE	EOT	Tue, Jul 28, 2020	19.94	20.04	19.92	19.95
2811	NYSE	EOT	Mon, Jul 27, 2020	19.85	20.01	19.85	19.92
2810	NYSE	EOT	Fri, Jul 24, 2020	19.84	19.95	19.84	19.90
2809	NYSE	EOT	Thu, Jul 23, 2020	19.99	19.99	19.67	19.80
2808	NYSE	EOT	Wed, Jul 22, 2020	19.88	20.02	19.77	19.82
2807	NYSE	EOT	Tue, Jul 21, 2020	19.97	19.99	19.84	19.88
2806	NYSE	EOT	Mon, Jul 20, 2020	19.82	19.93	19.77	19.92
2805	NYSE	EOT	Fri, Jul 17, 2020	19.90	19.93	19.83	19.87
2804	NYSE	EOT	Thu, Jul 16, 2020	19.76	19.93	19.75	19.89
2803	NYSE	EOT	Wed, Jul 15, 2020	19.75	19.86	19.66	19.82
2802	NYSE	EOT	Tue, Jul 14, 2020	19.62	19.79	19.51	19.79
2801	NYSE	EOT	Mon, Jul 13, 2020	19.80	19.96	19.50	19.65
2800	NYSE	EOT	Fri, Jul 10, 2020	19.67	19.78	19.67	19.77
2799	NYSE	EOT	Thu, Jul 9, 2020	19.77	19.88	19.60	19.65
2798	NYSE	EOT	Wed, Jul 8, 2020	19.65	19.81	19.46	19.67
2797	NYSE	EOT	Tue, Jul 7, 2020	19.45	19.69	19.44	19.67
2796	NYSE	EOT	Mon, Jul 6, 2020	19.71	19.75	19.39	19.45
2795	NYSE	EOT	Thu, Jul 2, 2020	19.71	19.76	19.61	19.65
2794	NYSE	EOT	Wed, Jul 1, 2020	19.65	19.72	19.52	19.61
2793	NYSE	EOT	Tue, Jun 30, 2020	19.61	19.65	19.36	19.65
2792	NYSE	EOT	Mon, Jun 29, 2020	19.51	19.60	19.38	19.59
2791	NYSE	EOT	Fri, Jun 26, 2020	19.52	19.59	19.46	19.51
2790	NYSE	EOT	Thu, Jun 25, 2020	19.32	19.46	19.30	19.46
2789	NYSE	EOT	Wed, Jun 24, 2020	19.29	19.35	19.19	19.27
2788	NYSE	EOT	Tue, Jun 23, 2020	19.38	19.38	19.25	19.30
2787	NYSE	EOT	Mon, Jun 22, 2020	19.20	19.30	19.18	19.20
2786	NYSE	EOT	Fri, Jun 19, 2020	19.34	19.38	19.22	19.16
2785	NYSE	EOT	Thu, Jun 18, 2020	19.25	19.37	19.18	19.19
2784	NYSE	EOT	Wed, Jun 17, 2020	19.40	19.45	19.02	19.14
2783	NYSE	EOT	Tue, Jun 16, 2020	19.39	19.67	19.25	19.37
2782	NYSE	EOT	Mon, Jun 15, 2020	19.09	19.36	19.09	19.26
2781	NYSE	EOT	Fri, Jun 12, 2020	19.32	19.38	19.14	19.24
2780	NYSE	EOT	Thu, Jun 11, 2020	19.13	19.33	19.02	19.20
2779	NYSE	EOT	Wed, Jun 10, 2020	19.13	19.39	19.13	19.37
2778	NYSE	EOT	Tue, Jun 9, 2020	19.38	19.38	19.08	19.22
2777	NYSE	EOT	Mon, Jun 8, 2020	19.32	19.37	19.26	19.32
2776	NYSE	EOT	Fri, Jun 5, 2020	19.34	19.37	19.08	19.29
2775	NYSE	EOT	Thu, Jun 4, 2020	19.32	19.32	19.16	19.23
2774	NYSE	EOT	Wed, Jun 3, 2020	19.31	19.39	18.61	19.10
2773	NYSE	EOT	Tue, Jun 2, 2020	19.34	19.35	19.18	19.27
2772	NYSE	EOT	Mon, Jun 1, 2020	19.16	19.28	19.10	19.23
2771	NYSE	EOT	Fri, May 29, 2020	19.04	19.16	18.97	19.05
2770	NYSE	EOT	Thu, May 28, 2020	18.76	18.92	18.56	18.92
2769	NYSE	EOT	Wed, May 27, 2020	18.79	18.91	18.63	18.67
2768	NYSE	EOT	Tue, May 26, 2020	18.45	18.71	18.38	18.61
2767	NYSE	EOT	Fri, May 22, 2020	18.36	18.45	18.28	18.41
2766	NYSE	EOT	Thu, May 21, 2020	18.37	18.52	18.14	18.25
2765	NYSE	EOT	Wed, May 20, 2020	18.32	18.40	18.17	18.21
2764	NYSE	EOT	Tue, May 19, 2020	18.87	18.87	18.15	18.24
2763	NYSE	EOT	Mon, May 18, 2020	18.42	18.42	18.19	18.37
2762	NYSE	EOT	Fri, May 15, 2020	18.14	18.34	18.14	18.34
2761	NYSE	EOT	Thu, May 14, 2020	18.34	18.34	17.99	18.20
2760	NYSE	EOT	Wed, May 13, 2020	18.26	18.50	18.25	18.28
2759	NYSE	EOT	Tue, May 12, 2020	18.50	18.61	18.36	18.38
2758	NYSE	EOT	Mon, May 11, 2020	18.62	18.73	18.52	18.54
2757	NYSE	EOT	Fri, May 8, 2020	18.66	18.70	18.49	18.62
2756	NYSE	EOT	Thu, May 7, 2020	18.78	18.85	18.57	18.62
2755	NYSE	EOT	Wed, May 6, 2020	18.70	18.93	18.67	18.72
2754	NYSE	EOT	Tue, May 5, 2020	18.37	18.89	18.37	18.79
2753	NYSE	EOT	Mon, May 4, 2020	18.46	18.48	18.32	18.34
2752	NYSE	EOT	Fri, May 1, 2020	18.28	18.50	18.08	18.31
2751	NYSE	EOT	Thu, Apr 30, 2020	18.61	18.61	18.23	18.30
2750	NYSE	EOT	Wed, Apr 29, 2020	18.74	18.74	18.27	18.47
2749	NYSE	EOT	Tue, Apr 28, 2020	18.13	18.24	17.88	18.14
2748	NYSE	EOT	Mon, Apr 27, 2020	18.24	18.29	17.67	17.86
2747	NYSE	EOT	Fri, Apr 24, 2020	18.32	18.34	18.10	18.24
2746	NYSE	EOT	Thu, Apr 23, 2020	18.64	18.64	18.01	18.38
2745	NYSE	EOT	Wed, Apr 22, 2020	18.82	18.82	18.41	18.55
2744	NYSE	EOT	Tue, Apr 21, 2020	18.86	19.07	18.65	18.66
2743	NYSE	EOT	Mon, Apr 20, 2020	19.10	19.10	18.84	18.90
2742	NYSE	EOT	Fri, Apr 17, 2020	18.99	19.22	18.90	19.00
2741	NYSE	EOT	Thu, Apr 16, 2020	18.91	19.03	18.81	18.97
2740	NYSE	EOT	Wed, Apr 15, 2020	18.84	19.06	18.84	18.99
2739	NYSE	EOT	Tue, Apr 14, 2020	18.89	19.14	18.86	18.95
2738	NYSE	EOT	Mon, Apr 13, 2020	19.10	19.15	18.87	18.89
2737	NYSE	EOT	Thu, Apr 9, 2020	18.82	19.39	18.82	19.15
2736	NYSE	EOT	Wed, Apr 8, 2020	18.43	18.73	18.43	18.59
2735	NYSE	EOT	Tue, Apr 7, 2020	18.51	18.65	18.41	18.46
2734	NYSE	EOT	Mon, Apr 6, 2020	18.60	18.60	18.19	18.36
2733	NYSE	EOT	Fri, Apr 3, 2020	18.61	18.67	18.21	18.26
2732	NYSE	EOT	Thu, Apr 2, 2020	18.70	18.90	18.55	18.72
2731	NYSE	EOT	Wed, Apr 1, 2020	19.47	19.47	18.72	18.88
2730	NYSE	EOT	Tue, Mar 31, 2020	19.73	19.76	19.16	19.50
2729	NYSE	EOT	Mon, Mar 30, 2020	19.37	19.88	19.18	19.42
2728	NYSE	EOT	Fri, Mar 27, 2020	18.88	19.38	18.88	19.23
2727	NYSE	EOT	Thu, Mar 26, 2020	18.55	19.51	18.55	19.45
2726	NYSE	EOT	Wed, Mar 25, 2020	17.37	18.56	17.37	18.41
2725	NYSE	EOT	Tue, Mar 24, 2020	16.95	17.66	16.94	17.37
2724	NYSE	EOT	Mon, Mar 23, 2020	17.31	17.37	16.53	16.82
2723	NYSE	EOT	Fri, Mar 20, 2020	17.70	19.09	16.65	17.31
2722	NYSE	EOT	Thu, Mar 19, 2020	16.76	17.66	16.00	17.64
2721	NYSE	EOT	Wed, Mar 18, 2020	18.29	18.41	16.15	16.76
2720	NYSE	EOT	Tue, Mar 17, 2020	18.86	19.65	18.34	18.66
2719	NYSE	EOT	Mon, Mar 16, 2020	19.10	19.39	18.60	18.86
2718	NYSE	EOT	Fri, Mar 13, 2020	19.26	20.11	19.05	19.81
2717	NYSE	EOT	Thu, Mar 12, 2020	20.98	20.98	18.72	19.17
2716	NYSE	EOT	Wed, Mar 11, 2020	22.25	22.25	21.35	21.42
2715	NYSE	EOT	Tue, Mar 10, 2020	22.45	22.45	22.14	22.14
2714	NYSE	EOT	Mon, Mar 9, 2020	22.16	22.66	22.16	22.28
2713	NYSE	EOT	Fri, Mar 6, 2020	22.80	22.85	22.60	22.67
2712	NYSE	EOT	Thu, Mar 5, 2020	23.01	23.01	22.60	22.76
2711	NYSE	EOT	Wed, Mar 4, 2020	23.17	23.18	22.75	23.12
2710	NYSE	EOT	Tue, Mar 3, 2020	22.70	23.10	22.64	22.74
2709	NYSE	EOT	Mon, Mar 2, 2020	22.44	22.73	22.44	22.59
2708	NYSE	EOT	Fri, Feb 28, 2020	22.09	22.48	22.09	22.43
2707	NYSE	EOT	Thu, Feb 27, 2020	22.79	22.91	22.51	22.62
2706	NYSE	EOT	Wed, Feb 26, 2020	22.77	22.85	22.71	22.79
2705	NYSE	EOT	Tue, Feb 25, 2020	22.70	22.79	22.70	22.77
2704	NYSE	EOT	Mon, Feb 24, 2020	22.68	23.00	22.68	22.70
2703	NYSE	EOT	Fri, Feb 21, 2020	22.58	22.91	22.58	22.68
2702	NYSE	EOT	Thu, Feb 20, 2020	22.45	22.74	22.43	22.58
2701	NYSE	EOT	Wed, Feb 19, 2020	22.45	22.56	22.42	22.49
2700	NYSE	EOT	Tue, Feb 18, 2020	22.40	22.44	22.38	22.43
2699	NYSE	EOT	Fri, Feb 14, 2020	22.61	22.61	22.36	22.40
2698	NYSE	EOT	Thu, Feb 13, 2020	22.36	22.44	22.36	22.38
2697	NYSE	EOT	Wed, Feb 12, 2020	22.36	22.40	22.23	22.36
2696	NYSE	EOT	Tue, Feb 11, 2020	22.34	22.43	22.31	22.36
2695	NYSE	EOT	Mon, Feb 10, 2020	22.52	22.52	22.21	22.40
2694	NYSE	EOT	Fri, Feb 7, 2020	22.38	22.50	22.35	22.46
2693	NYSE	EOT	Thu, Feb 6, 2020	22.35	22.43	22.26	22.41
2692	NYSE	EOT	Wed, Feb 5, 2020	22.25	22.35	22.25	22.35
2691	NYSE	EOT	Tue, Feb 4, 2020	22.24	22.31	22.15	22.29
2690	NYSE	EOT	Mon, Feb 3, 2020	22.26	22.34	22.18	22.25
2689	NYSE	EOT	Fri, Jan 31, 2020	22.35	22.35	22.20	22.26
2688	NYSE	EOT	Thu, Jan 30, 2020	22.32	22.35	22.19	22.35
2687	NYSE	EOT	Wed, Jan 29, 2020	22.18	22.32	22.17	22.32
2686	NYSE	EOT	Tue, Jan 28, 2020	22.12	22.24	22.12	22.24
2685	NYSE	EOT	Mon, Jan 27, 2020	22.08	22.15	22.04	22.12
2684	NYSE	EOT	Fri, Jan 24, 2020	22.12	22.19	22.00	22.09
2683	NYSE	EOT	Thu, Jan 23, 2020	22.06	22.13	22.05	22.11
2682	NYSE	EOT	Wed, Jan 22, 2020	22.11	22.18	22.06	22.01
2681	NYSE	EOT	Tue, Jan 21, 2020	22.07	22.25	22.01	22.07
2680	NYSE	EOT	Fri, Jan 17, 2020	22.09	22.14	21.96	22.10
2679	NYSE	EOT	Thu, Jan 16, 2020	22.13	22.14	22.00	22.01
2678	NYSE	EOT	Wed, Jan 15, 2020	22.14	22.14	21.97	22.12
2677	NYSE	EOT	Tue, Jan 14, 2020	21.97	22.07	21.90	22.07
2676	NYSE	EOT	Mon, Jan 13, 2020	21.88	21.97	21.82	21.91
2675	NYSE	EOT	Fri, Jan 10, 2020	21.87	21.95	21.81	21.92
2674	NYSE	EOT	Thu, Jan 9, 2020	21.93	21.97	21.88	21.93
2673	NYSE	EOT	Wed, Jan 8, 2020	21.95	21.98	21.85	21.94
2672	NYSE	EOT	Tue, Jan 7, 2020	21.89	21.93	21.76	21.93
2671	NYSE	EOT	Mon, Jan 6, 2020	21.89	21.93	21.70	21.85
2670	NYSE	EOT	Fri, Jan 3, 2020	21.86	21.95	21.82	21.84
2669	NYSE	EOT	Thu, Jan 2, 2020	21.72	21.97	21.69	21.90
2668	NYSE	EOT	Tue, Dec 31, 2019	21.84	21.84	21.64	21.64
2667	NYSE	EOT	Mon, Dec 30, 2019	21.78	21.84	21.73	21.76
2666	NYSE	EOT	Fri, Dec 27, 2019	21.79	21.93	21.78	21.82
2665	NYSE	EOT	Thu, Dec 26, 2019	21.80	21.85	21.75	21.79
2664	NYSE	EOT	Tue, Dec 24, 2019	21.85	21.90	21.73	21.85
2663	NYSE	EOT	Mon, Dec 23, 2019	21.88	21.91	21.77	21.80
2662	NYSE	EOT	Fri, Dec 20, 2019	21.91	21.91	21.77	21.90
2661	NYSE	EOT	Thu, Dec 19, 2019	21.63	21.91	21.56	21.91
2660	NYSE	EOT	Wed, Dec 18, 2019	21.70	21.72	21.57	21.71
2659	NYSE	EOT	Tue, Dec 17, 2019	21.63	21.70	21.50	21.69
2658	NYSE	EOT	Mon, Dec 16, 2019	21.73	21.86	21.24	21.64
2657	NYSE	EOT	Fri, Dec 13, 2019	21.86	21.88	21.75	21.87
2656	NYSE	EOT	Thu, Dec 12, 2019	22.08	22.28	21.73	21.74
2655	NYSE	EOT	Wed, Dec 11, 2019	22.33	22.33	22.15	22.11
2654	NYSE	EOT	Tue, Dec 10, 2019	22.43	22.43	22.24	22.32
2653	NYSE	EOT	Mon, Dec 9, 2019	22.55	22.63	22.15	22.33
2652	NYSE	EOT	Fri, Dec 6, 2019	22.66	22.68	22.28	22.50
2651	NYSE	EOT	Thu, Dec 5, 2019	22.55	22.69	22.43	22.68
2650	NYSE	EOT	Wed, Dec 4, 2019	22.61	22.69	22.42	22.68
2649	NYSE	EOT	Tue, Dec 3, 2019	22.53	22.69	22.33	22.48
2648	NYSE	EOT	Mon, Dec 2, 2019	22.28	22.62	22.08	22.57
2647	NYSE	EOT	Fri, Nov 29, 2019	22.35	22.35	22.19	22.33
2646	NYSE	EOT	Wed, Nov 27, 2019	22.25	22.32	22.25	22.32
2645	NYSE	EOT	Tue, Nov 26, 2019	22.04	22.35	21.99	22.35
2644	NYSE	EOT	Mon, Nov 25, 2019	21.97	22.07	21.97	22.00
2643	NYSE	EOT	Fri, Nov 22, 2019	21.99	22.10	21.94	22.05
2642	NYSE	EOT	Thu, Nov 21, 2019	22.14	22.15	21.89	21.96
2641	NYSE	EOT	Wed, Nov 20, 2019	22.15	22.26	22.14	22.11
2640	NYSE	EOT	Tue, Nov 19, 2019	22.15	22.24	22.11	22.16
2639	NYSE	EOT	Mon, Nov 18, 2019	22.15	22.26	22.04	22.21
2638	NYSE	EOT	Fri, Nov 15, 2019	22.02	22.17	21.95	22.15
2637	NYSE	EOT	Thu, Nov 14, 2019	22.52	22.52	21.98	22.07
2636	NYSE	EOT	Wed, Nov 13, 2019	24.05	24.05	22.33	22.46
2635	NYSE	EOT	Tue, Nov 12, 2019	23.74	24.12	23.70	24.05
2634	NYSE	EOT	Mon, Nov 11, 2019	23.65	24.10	23.58	23.87
2633	NYSE	EOT	Fri, Nov 8, 2019	23.53	23.92	23.31	23.59
2632	NYSE	EOT	Thu, Nov 7, 2019	24.03	24.03	22.95	23.31
2631	NYSE	EOT	Wed, Nov 6, 2019	23.75	24.26	23.65	24.09
2630	NYSE	EOT	Tue, Nov 5, 2019	23.45	23.73	23.26	23.72
2629	NYSE	EOT	Mon, Nov 4, 2019	23.62	23.63	23.33	23.53
2628	NYSE	EOT	Fri, Nov 1, 2019	23.42	23.76	23.42	23.64
2627	NYSE	EOT	Thu, Oct 31, 2019	23.54	23.54	23.36	23.53
2626	NYSE	EOT	Wed, Oct 30, 2019	23.25	23.50	23.21	23.37
2625	NYSE	EOT	Tue, Oct 29, 2019	23.20	23.30	23.04	23.20
2624	NYSE	EOT	Mon, Oct 28, 2019	22.94	23.45	22.78	23.10
2623	NYSE	EOT	Fri, Oct 25, 2019	23.25	23.40	22.75	23.08
2622	NYSE	EOT	Thu, Oct 24, 2019	23.59	23.59	22.94	23.10
2621	NYSE	EOT	Wed, Oct 23, 2019	23.19	23.59	23.08	23.59
2620	NYSE	EOT	Tue, Oct 22, 2019	22.85	23.30	22.85	22.95
2619	NYSE	EOT	Mon, Oct 21, 2019	22.85	22.90	22.55	22.90
2618	NYSE	EOT	Fri, Oct 18, 2019	22.77	22.85	22.60	22.85
2617	NYSE	EOT	Thu, Oct 17, 2019	22.73	22.87	22.54	22.69
2616	NYSE	EOT	Wed, Oct 16, 2019	22.50	22.80	22.50	22.59
2615	NYSE	EOT	Tue, Oct 15, 2019	22.52	22.61	22.45	22.57
2614	NYSE	EOT	Mon, Oct 14, 2019	22.58	22.58	22.41	22.47
2613	NYSE	EOT	Fri, Oct 11, 2019	22.55	22.57	22.43	22.43
2612	NYSE	EOT	Thu, Oct 10, 2019	22.87	23.09	22.42	22.42
2611	NYSE	EOT	Wed, Oct 9, 2019	22.81	23.04	22.72	22.82
2610	NYSE	EOT	Tue, Oct 8, 2019	22.80	23.00	22.75	22.84
2609	NYSE	EOT	Mon, Oct 7, 2019	22.84	23.00	22.65	22.83
2608	NYSE	EOT	Fri, Oct 4, 2019	22.85	22.85	22.71	22.85
2607	NYSE	EOT	Thu, Oct 3, 2019	22.75	22.85	22.62	22.70
2606	NYSE	EOT	Wed, Oct 2, 2019	22.75	22.75	22.62	22.75
2605	NYSE	EOT	Tue, Oct 1, 2019	22.54	22.75	22.47	22.67
2604	NYSE	EOT	Mon, Sep 30, 2019	22.56	22.57	22.41	22.57
2603	NYSE	EOT	Fri, Sep 27, 2019	22.27	22.48	22.16	22.46
2602	NYSE	EOT	Thu, Sep 26, 2019	22.38	22.48	22.20	22.24
2601	NYSE	EOT	Wed, Sep 25, 2019	22.08	22.35	22.05	22.23
2600	NYSE	EOT	Tue, Sep 24, 2019	22.67	22.67	21.95	22.09
2599	NYSE	EOT	Mon, Sep 23, 2019	22.72	22.72	21.92	21.92
2598	NYSE	EOT	Fri, Sep 20, 2019	22.67	22.74	22.57	22.68
2597	NYSE	EOT	Thu, Sep 19, 2019	22.62	23.07	22.62	22.59
2596	NYSE	EOT	Wed, Sep 18, 2019	22.35	22.90	22.27	22.57
2595	NYSE	EOT	Tue, Sep 17, 2019	22.24	22.74	22.10	22.35
2594	NYSE	EOT	Mon, Sep 16, 2019	22.76	22.84	22.26	22.26
2593	NYSE	EOT	Fri, Sep 13, 2019	22.31	22.46	21.92	22.45
2592	NYSE	EOT	Thu, Sep 12, 2019	22.52	22.54	22.24	22.26
2591	NYSE	EOT	Wed, Sep 11, 2019	22.56	22.57	22.34	22.46
2590	NYSE	EOT	Tue, Sep 10, 2019	22.52	22.59	22.48	22.49
2589	NYSE	EOT	Mon, Sep 9, 2019	22.56	22.63	22.55	22.55
2588	NYSE	EOT	Fri, Sep 6, 2019	22.63	22.67	22.52	22.64
2587	NYSE	EOT	Thu, Sep 5, 2019	22.79	22.79	22.48	22.61
2586	NYSE	EOT	Wed, Sep 4, 2019	22.76	22.80	22.70	22.76
2585	NYSE	EOT	Tue, Sep 3, 2019	22.68	22.76	22.66	22.75
2584	NYSE	EOT	Fri, Aug 30, 2019	22.77	22.82	22.67	22.79
2583	NYSE	EOT	Thu, Aug 29, 2019	22.74	22.96	22.70	22.71
2582	NYSE	EOT	Wed, Aug 28, 2019	22.72	22.96	22.72	22.80
2581	NYSE	EOT	Tue, Aug 27, 2019	22.86	23.00	22.69	22.76
2580	NYSE	EOT	Mon, Aug 26, 2019	22.76	22.82	22.72	22.76
2579	NYSE	EOT	Fri, Aug 23, 2019	22.92	22.94	22.72	22.77
2578	NYSE	EOT	Thu, Aug 22, 2019	23.14	23.14	22.76	22.87
2577	NYSE	EOT	Wed, Aug 21, 2019	23.00	23.42	23.00	23.16
2576	NYSE	EOT	Tue, Aug 20, 2019	22.93	23.00	22.83	22.92
2575	NYSE	EOT	Mon, Aug 19, 2019	22.86	23.00	22.64	22.93
2574	NYSE	EOT	Fri, Aug 16, 2019	22.99	23.00	22.80	22.92
2573	NYSE	EOT	Thu, Aug 15, 2019	23.04	23.09	22.94	22.97
2572	NYSE	EOT	Wed, Aug 14, 2019	22.95	23.09	22.88	23.04
2571	NYSE	EOT	Tue, Aug 13, 2019	22.90	22.95	22.79	22.92
2570	NYSE	EOT	Mon, Aug 12, 2019	22.89	22.95	22.84	22.95
2569	NYSE	EOT	Fri, Aug 9, 2019	22.94	22.94	22.81	22.94
2568	NYSE	EOT	Thu, Aug 8, 2019	22.77	22.94	22.67	22.85
2567	NYSE	EOT	Wed, Aug 7, 2019	22.69	23.18	22.45	22.95
2566	NYSE	EOT	Tue, Aug 6, 2019	22.70	22.83	22.68	22.69
2565	NYSE	EOT	Mon, Aug 5, 2019	22.80	22.80	22.69	22.75
2564	NYSE	EOT	Fri, Aug 2, 2019	22.84	22.90	22.72	22.83
2563	NYSE	EOT	Thu, Aug 1, 2019	22.78	22.94	22.76	22.84
2562	NYSE	EOT	Wed, Jul 31, 2019	22.95	23.06	22.78	22.78
2561	NYSE	EOT	Tue, Jul 30, 2019	23.00	23.04	22.82	22.95
2560	NYSE	EOT	Mon, Jul 29, 2019	23.15	23.28	23.00	23.00
2559	NYSE	EOT	Fri, Jul 26, 2019	23.23	23.23	23.14	23.15
2558	NYSE	EOT	Thu, Jul 25, 2019	23.41	23.41	23.20	23.30
2557	NYSE	EOT	Wed, Jul 24, 2019	23.35	23.41	23.22	23.36
2556	NYSE	EOT	Tue, Jul 23, 2019	23.44	23.45	23.20	23.30
2555	NYSE	EOT	Mon, Jul 22, 2019	23.48	23.50	23.20	23.37
2554	NYSE	EOT	Fri, Jul 19, 2019	23.44	23.50	23.18	23.50
2553	NYSE	EOT	Thu, Jul 18, 2019	23.42	23.75	23.42	23.44
2552	NYSE	EOT	Wed, Jul 17, 2019	23.68	23.74	23.43	23.44
2551	NYSE	EOT	Tue, Jul 16, 2019	23.87	23.99	23.50	23.72
2550	NYSE	EOT	Mon, Jul 15, 2019	23.71	24.03	23.70	23.87
2549	NYSE	EOT	Fri, Jul 12, 2019	24.52	24.52	23.78	23.82
2548	NYSE	EOT	Thu, Jul 11, 2019	23.83	24.75	23.59	24.70
2547	NYSE	EOT	Wed, Jul 10, 2019	23.50	24.00	23.31	24.00
2546	NYSE	EOT	Tue, Jul 9, 2019	23.00	23.50	22.87	23.50
2545	NYSE	EOT	Mon, Jul 8, 2019	23.12	23.13	22.72	22.98
2544	NYSE	EOT	Fri, Jul 5, 2019	23.22	23.32	23.12	23.12
2543	NYSE	EOT	Wed, Jul 3, 2019	23.23	23.46	22.99	23.18
2542	NYSE	EOT	Tue, Jul 2, 2019	23.04	23.04	22.95	23.04
2541	NYSE	EOT	Mon, Jul 1, 2019	23.03	23.03	22.83	22.97
2540	NYSE	EOT	Fri, Jun 28, 2019	23.20	23.20	22.76	22.76
2539	NYSE	EOT	Thu, Jun 27, 2019	22.81	23.30	22.63	23.02
2538	NYSE	EOT	Wed, Jun 26, 2019	22.75	22.81	22.57	22.79
2537	NYSE	EOT	Tue, Jun 25, 2019	22.76	22.80	22.65	22.75
2536	NYSE	EOT	Mon, Jun 24, 2019	22.90	22.90	22.68	22.77
2535	NYSE	EOT	Fri, Jun 21, 2019	23.22	23.34	22.70	22.73
2534	NYSE	EOT	Thu, Jun 20, 2019	23.62	23.62	22.75	23.16
2533	NYSE	EOT	Wed, Jun 19, 2019	23.36	23.86	23.32	23.76
2532	NYSE	EOT	Tue, Jun 18, 2019	23.25	23.40	23.13	23.40
2531	NYSE	EOT	Mon, Jun 17, 2019	23.18	23.53	23.11	23.21
2530	NYSE	EOT	Fri, Jun 14, 2019	23.10	23.24	23.10	23.11
2529	NYSE	EOT	Thu, Jun 13, 2019	23.33	23.90	22.85	23.06
2528	NYSE	EOT	Wed, Jun 12, 2019	23.00	23.34	22.90	23.25
2527	NYSE	EOT	Tue, Jun 11, 2019	22.82	23.00	22.80	22.99
2526	NYSE	EOT	Mon, Jun 10, 2019	22.73	22.85	22.55	22.83
2525	NYSE	EOT	Fri, Jun 7, 2019	22.87	23.05	22.60	22.74
2524	NYSE	EOT	Thu, Jun 6, 2019	23.00	23.34	22.82	22.93
2523	NYSE	EOT	Wed, Jun 5, 2019	22.70	23.00	22.45	23.00
2522	NYSE	EOT	Tue, Jun 4, 2019	22.69	22.80	22.39	22.57
2521	NYSE	EOT	Mon, Jun 3, 2019	22.73	22.99	22.44	22.79
2520	NYSE	EOT	Fri, May 31, 2019	22.72	22.79	22.42	22.75
2519	NYSE	EOT	Thu, May 30, 2019	22.50	22.50	22.36	22.40
2518	NYSE	EOT	Wed, May 29, 2019	22.32	22.40	22.31	22.32
2517	NYSE	EOT	Tue, May 28, 2019	22.28	22.40	22.25	22.40
2516	NYSE	EOT	Fri, May 24, 2019	22.32	22.33	22.23	22.23
2515	NYSE	EOT	Thu, May 23, 2019	22.25	22.43	22.19	22.31
2514	NYSE	EOT	Wed, May 22, 2019	22.44	22.50	22.30	22.22
2513	NYSE	EOT	Tue, May 21, 2019	22.45	22.74	22.17	22.39
2512	NYSE	EOT	Mon, May 20, 2019	22.29	22.83	22.19	22.44
2511	NYSE	EOT	Fri, May 17, 2019	22.20	22.29	22.15	22.29
2510	NYSE	EOT	Thu, May 16, 2019	22.15	22.28	22.13	22.20
2509	NYSE	EOT	Wed, May 15, 2019	22.22	22.28	22.13	22.20
2508	NYSE	EOT	Tue, May 14, 2019	22.27	22.28	22.16	22.20
2507	NYSE	EOT	Mon, May 13, 2019	22.38	22.75	22.22	22.27
2506	NYSE	EOT	Fri, May 10, 2019	22.25	22.37	22.25	22.37
2505	NYSE	EOT	Thu, May 9, 2019	22.23	22.25	22.15	22.18
2504	NYSE	EOT	Wed, May 8, 2019	22.20	22.20	22.13	22.14
2503	NYSE	EOT	Tue, May 7, 2019	22.32	22.34	22.18	22.20
2502	NYSE	EOT	Mon, May 6, 2019	22.33	22.33	22.17	22.18
2501	NYSE	EOT	Fri, May 3, 2019	22.31	22.31	22.00	22.24
2500	NYSE	EOT	Thu, May 2, 2019	22.45	22.94	21.98	22.05
2499	NYSE	EOT	Wed, May 1, 2019	22.20	22.50	22.04	22.50
2498	NYSE	EOT	Tue, Apr 30, 2019	22.00	22.10	21.97	22.05
2497	NYSE	EOT	Mon, Apr 29, 2019	21.87	22.00	21.82	21.97
2496	NYSE	EOT	Fri, Apr 26, 2019	21.65	21.85	21.65	21.85
2495	NYSE	EOT	Thu, Apr 25, 2019	21.65	21.65	21.53	21.58
2494	NYSE	EOT	Wed, Apr 24, 2019	21.58	21.68	21.54	21.55
2493	NYSE	EOT	Tue, Apr 23, 2019	21.69	21.74	21.49	21.65
2492	NYSE	EOT	Mon, Apr 22, 2019	21.77	21.85	21.54	21.64
2491	NYSE	EOT	Thu, Apr 18, 2019	21.90	21.99	21.58	21.71
2490	NYSE	EOT	Wed, Apr 17, 2019	21.72	21.90	21.70	21.90
2489	NYSE	EOT	Tue, Apr 16, 2019	21.85	21.85	21.71	21.80
2488	NYSE	EOT	Mon, Apr 15, 2019	21.85	21.85	21.75	21.85
2487	NYSE	EOT	Fri, Apr 12, 2019	21.76	21.90	21.76	21.83
2486	NYSE	EOT	Thu, Apr 11, 2019	21.75	21.90	21.70	21.74
2485	NYSE	EOT	Wed, Apr 10, 2019	22.20	22.20	21.66	21.72
2484	NYSE	EOT	Tue, Apr 9, 2019	21.83	22.51	21.52	22.20
2483	NYSE	EOT	Mon, Apr 8, 2019	21.48	21.90	21.41	21.90
2482	NYSE	EOT	Fri, Apr 5, 2019	21.25	21.46	21.20	21.45
2481	NYSE	EOT	Thu, Apr 4, 2019	21.21	21.26	21.19	21.24
2480	NYSE	EOT	Wed, Apr 3, 2019	21.12	21.26	21.12	21.16
2479	NYSE	EOT	Tue, Apr 2, 2019	21.12	21.16	21.08	21.13
2478	NYSE	EOT	Mon, Apr 1, 2019	21.12	21.16	21.00	21.16
2477	NYSE	EOT	Fri, Mar 29, 2019	21.17	21.17	21.05	21.12
2476	NYSE	EOT	Thu, Mar 28, 2019	21.00	21.18	21.00	21.17
2475	NYSE	EOT	Wed, Mar 27, 2019	21.06	21.07	20.97	21.01
2474	NYSE	EOT	Tue, Mar 26, 2019	20.99	21.02	20.89	20.91
2473	NYSE	EOT	Mon, Mar 25, 2019	21.07	21.09	20.91	21.00
2472	NYSE	EOT	Fri, Mar 22, 2019	21.11	21.11	21.00	21.00
2471	NYSE	EOT	Thu, Mar 21, 2019	21.01	21.08	20.97	20.98
2470	NYSE	EOT	Wed, Mar 20, 2019	20.86	21.00	20.79	20.99
2469	NYSE	EOT	Tue, Mar 19, 2019	20.80	20.95	20.76	20.82
2468	NYSE	EOT	Mon, Mar 18, 2019	20.90	21.03	20.72	20.78
2467	NYSE	EOT	Fri, Mar 15, 2019	20.97	21.07	20.90	20.95
2466	NYSE	EOT	Thu, Mar 14, 2019	21.01	21.12	20.91	21.00
2465	NYSE	EOT	Wed, Mar 13, 2019	21.25	21.32	20.98	21.01
2464	NYSE	EOT	Tue, Mar 12, 2019	21.27	21.34	21.23	21.23
2463	NYSE	EOT	Mon, Mar 11, 2019	21.60	21.60	21.10	21.22
2462	NYSE	EOT	Fri, Mar 8, 2019	21.45	21.56	21.45	21.50
2461	NYSE	EOT	Thu, Mar 7, 2019	21.56	21.56	21.28	21.50
2460	NYSE	EOT	Wed, Mar 6, 2019	21.66	21.70	21.47	21.54
2459	NYSE	EOT	Tue, Mar 5, 2019	21.15	21.98	21.15	21.84
2458	NYSE	EOT	Mon, Mar 4, 2019	21.03	21.45	20.97	21.45
2457	NYSE	EOT	Fri, Mar 1, 2019	21.08	21.13	20.95	20.95
2456	NYSE	EOT	Thu, Feb 28, 2019	21.21	21.21	20.92	20.95
2455	NYSE	EOT	Wed, Feb 27, 2019	21.12	21.18	20.98	21.10
2454	NYSE	EOT	Tue, Feb 26, 2019	20.93	21.17	20.93	21.13
2453	NYSE	EOT	Mon, Feb 25, 2019	21.10	21.14	20.93	20.93
2452	NYSE	EOT	Fri, Feb 22, 2019	21.16	21.39	21.01	21.04
2451	NYSE	EOT	Thu, Feb 21, 2019	21.56	21.71	21.00	21.01
2450	NYSE	EOT	Wed, Feb 20, 2019	21.56	21.56	21.14	21.44
2449	NYSE	EOT	Tue, Feb 19, 2019	21.27	21.80	21.27	21.60
2448	NYSE	EOT	Fri, Feb 15, 2019	21.36	21.41	21.10	21.28
2447	NYSE	EOT	Thu, Feb 14, 2019	21.00	21.24	20.95	21.20
2446	NYSE	EOT	Wed, Feb 13, 2019	20.93	21.00	20.83	20.99
2445	NYSE	EOT	Tue, Feb 12, 2019	20.82	20.99	20.75	20.98
2444	NYSE	EOT	Mon, Feb 11, 2019	20.75	20.82	20.75	20.82
2443	NYSE	EOT	Fri, Feb 8, 2019	20.49	20.76	20.49	20.76
2442	NYSE	EOT	Thu, Feb 7, 2019	20.83	20.85	20.47	20.47
2441	NYSE	EOT	Wed, Feb 6, 2019	20.92	21.47	20.72	20.81
2440	NYSE	EOT	Tue, Feb 5, 2019	20.83	20.92	20.79	20.79
2439	NYSE	EOT	Mon, Feb 4, 2019	20.90	20.98	20.66	20.98
2438	NYSE	EOT	Fri, Feb 1, 2019	20.83	21.09	20.79	20.99
2437	NYSE	EOT	Thu, Jan 31, 2019	20.39	20.76	20.33	20.73
2436	NYSE	EOT	Wed, Jan 30, 2019	20.86	20.91	20.25	20.33
2435	NYSE	EOT	Tue, Jan 29, 2019	20.85	21.00	20.63	20.76
2434	NYSE	EOT	Mon, Jan 28, 2019	20.64	20.85	20.64	20.85
2433	NYSE	EOT	Fri, Jan 25, 2019	20.65	20.75	20.50	20.69
2432	NYSE	EOT	Thu, Jan 24, 2019	20.45	20.77	20.35	20.67
2431	NYSE	EOT	Wed, Jan 23, 2019	20.40	20.42	20.30	20.38
2430	NYSE	EOT	Tue, Jan 22, 2019	20.34	20.49	20.30	20.26
2429	NYSE	EOT	Fri, Jan 18, 2019	20.22	20.30	20.19	20.28
2428	NYSE	EOT	Thu, Jan 17, 2019	20.25	20.33	20.10	20.15
2427	NYSE	EOT	Wed, Jan 16, 2019	20.23	20.25	20.17	20.24
2426	NYSE	EOT	Tue, Jan 15, 2019	20.13	20.23	20.09	20.23
2425	NYSE	EOT	Mon, Jan 14, 2019	20.19	20.21	20.02	20.02
2424	NYSE	EOT	Fri, Jan 11, 2019	20.00	20.19	19.99	20.19
2423	NYSE	EOT	Thu, Jan 10, 2019	19.95	20.08	19.90	20.01
2422	NYSE	EOT	Wed, Jan 9, 2019	19.77	19.96	19.76	19.92
2421	NYSE	EOT	Tue, Jan 8, 2019	19.59	19.81	19.55	19.78
2420	NYSE	EOT	Mon, Jan 7, 2019	19.35	19.62	19.35	19.54
2419	NYSE	EOT	Fri, Jan 4, 2019	19.31	19.36	19.12	19.33
2418	NYSE	EOT	Thu, Jan 3, 2019	19.19	19.39	19.05	19.33
2417	NYSE	EOT	Wed, Jan 2, 2019	18.55	19.02	18.55	18.99
2416	NYSE	EOT	Mon, Dec 31, 2018	18.56	18.60	18.35	18.58
2415	NYSE	EOT	Fri, Dec 28, 2018	18.42	18.69	18.41	18.52
2414	NYSE	EOT	Thu, Dec 27, 2018	18.50	18.65	18.38	18.43
2413	NYSE	EOT	Wed, Dec 26, 2018	18.55	18.67	18.42	18.50
2412	NYSE	EOT	Mon, Dec 24, 2018	18.79	18.83	18.52	18.55
2411	NYSE	EOT	Fri, Dec 21, 2018	18.71	18.79	18.63	18.74
2410	NYSE	EOT	Thu, Dec 20, 2018	18.79	18.85	18.57	18.70
2409	NYSE	EOT	Wed, Dec 19, 2018	18.80	18.80	18.62	18.79
2408	NYSE	EOT	Tue, Dec 18, 2018	18.88	18.98	18.66	18.72
2407	NYSE	EOT	Mon, Dec 17, 2018	19.01	19.08	18.83	18.87
2406	NYSE	EOT	Fri, Dec 14, 2018	19.33	19.36	19.06	19.08
2405	NYSE	EOT	Thu, Dec 13, 2018	19.40	19.50	19.26	19.27
2404	NYSE	EOT	Wed, Dec 12, 2018	19.45	19.61	19.36	19.37
2403	NYSE	EOT	Tue, Dec 11, 2018	19.52	19.66	19.38	19.46
2402	NYSE	EOT	Mon, Dec 10, 2018	19.74	19.79	19.47	19.61
2401	NYSE	EOT	Fri, Dec 7, 2018	19.70	19.83	19.66	19.76
2400	NYSE	EOT	Thu, Dec 6, 2018	19.86	19.98	19.76	19.79
2399	NYSE	EOT	Tue, Dec 4, 2018	19.83	19.89	19.71	19.85
2398	NYSE	EOT	Mon, Dec 3, 2018	19.65	19.83	19.58	19.78
2397	NYSE	EOT	Fri, Nov 30, 2018	19.58	19.63	19.51	19.60
2396	NYSE	EOT	Thu, Nov 29, 2018	19.50	19.66	19.29	19.54
2395	NYSE	EOT	Wed, Nov 28, 2018	19.45	19.55	19.40	19.48
2394	NYSE	EOT	Tue, Nov 27, 2018	19.56	19.59	19.41	19.44
2393	NYSE	EOT	Mon, Nov 26, 2018	19.73	19.77	19.55	19.55
2392	NYSE	EOT	Fri, Nov 23, 2018	19.70	19.75	19.54	19.74
2391	NYSE	EOT	Wed, Nov 21, 2018	19.76	19.77	19.59	19.59
2390	NYSE	EOT	Tue, Nov 20, 2018	19.84	19.84	19.58	19.56
2389	NYSE	EOT	Mon, Nov 19, 2018	19.90	19.90	19.65	19.82
2388	NYSE	EOT	Fri, Nov 16, 2018	19.76	19.94	19.63	19.90
2387	NYSE	EOT	Thu, Nov 15, 2018	20.06	20.06	19.70	19.81
2386	NYSE	EOT	Wed, Nov 14, 2018	19.96	20.07	19.90	20.03
2385	NYSE	EOT	Tue, Nov 13, 2018	20.08	20.08	19.98	20.03
2384	NYSE	EOT	Mon, Nov 12, 2018	20.03	20.12	19.90	20.08
2383	NYSE	EOT	Fri, Nov 9, 2018	20.03	20.16	19.96	20.02
2382	NYSE	EOT	Thu, Nov 8, 2018	19.84	20.10	19.84	19.94
2381	NYSE	EOT	Wed, Nov 7, 2018	20.04	20.17	19.92	19.92
2380	NYSE	EOT	Tue, Nov 6, 2018	20.47	20.65	19.95	20.02
2379	NYSE	EOT	Mon, Nov 5, 2018	20.52	20.62	20.17	20.36
2378	NYSE	EOT	Fri, Nov 2, 2018	20.69	20.69	20.35	20.51
2377	NYSE	EOT	Thu, Nov 1, 2018	20.75	20.77	20.43	20.50
2376	NYSE	EOT	Wed, Oct 31, 2018	20.89	20.89	20.44	20.65
2375	NYSE	EOT	Tue, Oct 30, 2018	20.63	20.94	20.27	20.94
2374	NYSE	EOT	Mon, Oct 29, 2018	20.44	20.75	20.15	20.75
2373	NYSE	EOT	Fri, Oct 26, 2018	20.29	20.50	20.11	20.47
2372	NYSE	EOT	Thu, Oct 25, 2018	20.76	20.80	20.37	20.42
2371	NYSE	EOT	Wed, Oct 24, 2018	20.86	20.94	20.60	20.91
2370	NYSE	EOT	Tue, Oct 23, 2018	20.67	20.94	20.39	20.40
2369	NYSE	EOT	Mon, Oct 22, 2018	20.71	20.94	20.50	20.58
2368	NYSE	EOT	Fri, Oct 19, 2018	20.53	20.74	20.35	20.61
2367	NYSE	EOT	Thu, Oct 18, 2018	20.42	20.58	20.34	20.48
2366	NYSE	EOT	Wed, Oct 17, 2018	20.43	20.56	20.30	20.52
2365	NYSE	EOT	Tue, Oct 16, 2018	20.34	20.55	20.18	20.47
2364	NYSE	EOT	Mon, Oct 15, 2018	20.03	20.38	20.03	20.34
2363	NYSE	EOT	Fri, Oct 12, 2018	20.02	20.11	19.82	20.05
2362	NYSE	EOT	Thu, Oct 11, 2018	19.94	20.15	19.85	20.02
2361	NYSE	EOT	Wed, Oct 10, 2018	20.35	20.41	19.98	20.05
2360	NYSE	EOT	Tue, Oct 9, 2018	20.85	20.85	20.19	20.35
2359	NYSE	EOT	Mon, Oct 8, 2018	20.80	21.10	20.79	20.85
2358	NYSE	EOT	Fri, Oct 5, 2018	20.98	21.13	20.89	20.90
2357	NYSE	EOT	Thu, Oct 4, 2018	21.40	21.44	21.19	21.20
2356	NYSE	EOT	Wed, Oct 3, 2018	21.65	21.68	21.40	21.43
2355	NYSE	EOT	Tue, Oct 2, 2018	21.65	21.75	21.54	21.65
2354	NYSE	EOT	Mon, Oct 1, 2018	21.62	21.95	21.39	21.51
2353	NYSE	EOT	Fri, Sep 28, 2018	21.51	21.54	21.44	21.50
2352	NYSE	EOT	Thu, Sep 27, 2018	21.43	21.58	21.43	21.50
2351	NYSE	EOT	Wed, Sep 26, 2018	21.58	21.64	21.43	21.43
2350	NYSE	EOT	Tue, Sep 25, 2018	21.55	21.61	21.44	21.50
2349	NYSE	EOT	Mon, Sep 24, 2018	21.58	21.99	21.48	21.63
2348	NYSE	EOT	Fri, Sep 21, 2018	22.04	22.04	21.56	21.56
2347	NYSE	EOT	Thu, Sep 20, 2018	21.95	22.10	21.71	22.10
2346	NYSE	EOT	Wed, Sep 19, 2018	21.84	22.09	21.69	21.91
2345	NYSE	EOT	Tue, Sep 18, 2018	21.71	21.83	21.67	21.76
2344	NYSE	EOT	Mon, Sep 17, 2018	21.95	21.95	21.76	21.80
2343	NYSE	EOT	Fri, Sep 14, 2018	22.06	22.06	21.91	22.04
2342	NYSE	EOT	Thu, Sep 13, 2018	22.09	22.10	21.90	22.02
2341	NYSE	EOT	Wed, Sep 12, 2018	21.98	22.10	21.88	22.10
2340	NYSE	EOT	Tue, Sep 11, 2018	22.03	22.06	21.94	21.99
2339	NYSE	EOT	Mon, Sep 10, 2018	22.02	22.02	21.84	22.02
2338	NYSE	EOT	Fri, Sep 7, 2018	21.84	22.01	21.69	22.01
2337	NYSE	EOT	Thu, Sep 6, 2018	21.97	21.97	21.76	21.92
2336	NYSE	EOT	Wed, Sep 5, 2018	21.87	22.03	21.85	21.90
2335	NYSE	EOT	Tue, Sep 4, 2018	22.04	22.04	21.70	21.90
2334	NYSE	EOT	Fri, Aug 31, 2018	21.86	21.92	21.70	21.89
2333	NYSE	EOT	Thu, Aug 30, 2018	22.05	22.07	21.71	21.73
2332	NYSE	EOT	Wed, Aug 29, 2018	21.90	22.10	21.88	22.00
2331	NYSE	EOT	Tue, Aug 28, 2018	21.86	22.09	21.86	21.88
2330	NYSE	EOT	Mon, Aug 27, 2018	21.99	22.10	21.86	21.95
2329	NYSE	EOT	Fri, Aug 24, 2018	22.05	22.10	22.01	22.01
2328	NYSE	EOT	Thu, Aug 23, 2018	22.01	22.17	22.01	22.07
2327	NYSE	EOT	Wed, Aug 22, 2018	22.26	22.26	22.10	22.08
2326	NYSE	EOT	Tue, Aug 21, 2018	22.37	22.37	21.93	22.11
2325	NYSE	EOT	Mon, Aug 20, 2018	22.09	22.32	21.74	22.29
2324	NYSE	EOT	Fri, Aug 17, 2018	22.03	22.46	21.91	22.09
2323	NYSE	EOT	Thu, Aug 16, 2018	22.46	22.54	22.02	22.05
2322	NYSE	EOT	Wed, Aug 15, 2018	22.73	22.97	22.41	22.55
2321	NYSE	EOT	Tue, Aug 14, 2018	22.50	22.75	22.38	22.55
2320	NYSE	EOT	Mon, Aug 13, 2018	22.39	22.97	21.94	22.94
2319	NYSE	EOT	Fri, Aug 10, 2018	21.70	22.23	21.70	22.20
2318	NYSE	EOT	Thu, Aug 9, 2018	21.82	21.82	21.65	21.70
2317	NYSE	EOT	Wed, Aug 8, 2018	21.52	21.81	21.50	21.80
2316	NYSE	EOT	Tue, Aug 7, 2018	21.60	21.68	21.43	21.55
2315	NYSE	EOT	Mon, Aug 6, 2018	21.46	21.63	21.43	21.59
2314	NYSE	EOT	Fri, Aug 3, 2018	21.74	21.84	21.35	21.39
2313	NYSE	EOT	Thu, Aug 2, 2018	21.52	21.86	21.03	21.79
2312	NYSE	EOT	Wed, Aug 1, 2018	21.40	21.85	21.19	21.38
2311	NYSE	EOT	Tue, Jul 31, 2018	20.98	21.18	20.96	21.18
2310	NYSE	EOT	Mon, Jul 30, 2018	20.84	20.98	20.83	20.98
2309	NYSE	EOT	Fri, Jul 27, 2018	20.92	20.99	20.83	20.93
2308	NYSE	EOT	Thu, Jul 26, 2018	20.96	20.96	20.82	20.91
2307	NYSE	EOT	Wed, Jul 25, 2018	20.84	20.98	20.71	20.98
2306	NYSE	EOT	Tue, Jul 24, 2018	20.78	20.91	20.65	20.79
2305	NYSE	EOT	Mon, Jul 23, 2018	20.93	20.93	20.65	20.71
2304	NYSE	EOT	Fri, Jul 20, 2018	20.88	20.94	20.83	20.88
2303	NYSE	EOT	Thu, Jul 19, 2018	20.78	20.91	20.78	20.83
2302	NYSE	EOT	Wed, Jul 18, 2018	20.72	20.86	20.63	20.85
2301	NYSE	EOT	Tue, Jul 17, 2018	20.52	20.71	20.52	20.66
2300	NYSE	EOT	Mon, Jul 16, 2018	20.54	20.55	20.49	20.54
2299	NYSE	EOT	Fri, Jul 13, 2018	20.49	20.63	20.49	20.51
2298	NYSE	EOT	Thu, Jul 12, 2018	20.42	20.58	20.42	20.50
2297	NYSE	EOT	Wed, Jul 11, 2018	20.39	20.48	20.38	20.47
2296	NYSE	EOT	Tue, Jul 10, 2018	20.43	20.45	20.34	20.35
2295	NYSE	EOT	Mon, Jul 9, 2018	20.40	20.41	20.34	20.38
2294	NYSE	EOT	Fri, Jul 6, 2018	20.53	20.53	20.41	20.42
2293	NYSE	EOT	Thu, Jul 5, 2018	20.64	20.73	20.40	20.52
2292	NYSE	EOT	Tue, Jul 3, 2018	20.46	20.57	20.46	20.55
2291	NYSE	EOT	Mon, Jul 2, 2018	20.45	20.55	20.40	20.44
2290	NYSE	EOT	Fri, Jun 29, 2018	20.36	20.44	20.27	20.44
2289	NYSE	EOT	Thu, Jun 28, 2018	20.36	20.38	20.26	20.33
2288	NYSE	EOT	Wed, Jun 27, 2018	20.39	20.44	20.33	20.36
2287	NYSE	EOT	Tue, Jun 26, 2018	20.34	20.43	20.30	20.39
2286	NYSE	EOT	Mon, Jun 25, 2018	20.44	20.44	19.90	20.44
2285	NYSE	EOT	Fri, Jun 22, 2018	20.45	20.60	20.43	20.43
2284	NYSE	EOT	Thu, Jun 21, 2018	20.57	20.57	20.46	20.50
2283	NYSE	EOT	Wed, Jun 20, 2018	20.47	20.55	20.43	20.46
2282	NYSE	EOT	Tue, Jun 19, 2018	20.43	20.51	20.41	20.46
2281	NYSE	EOT	Mon, Jun 18, 2018	20.36	20.43	20.33	20.41
2280	NYSE	EOT	Fri, Jun 15, 2018	20.34	20.34	20.26	20.32
2279	NYSE	EOT	Thu, Jun 14, 2018	20.35	20.40	20.32	20.34
2278	NYSE	EOT	Wed, Jun 13, 2018	20.40	20.40	20.29	20.29
2277	NYSE	EOT	Tue, Jun 12, 2018	20.33	20.40	20.30	20.35
2276	NYSE	EOT	Mon, Jun 11, 2018	20.36	20.39	20.25	20.32
2275	NYSE	EOT	Fri, Jun 8, 2018	20.34	20.40	20.29	20.33
2274	NYSE	EOT	Thu, Jun 7, 2018	20.34	20.41	20.31	20.33
2273	NYSE	EOT	Wed, Jun 6, 2018	20.40	20.40	20.33	20.37
2272	NYSE	EOT	Tue, Jun 5, 2018	20.40	20.47	20.33	20.37
2271	NYSE	EOT	Mon, Jun 4, 2018	20.38	20.42	20.29	20.38
2270	NYSE	EOT	Fri, Jun 1, 2018	20.36	20.43	20.33	20.36
2269	NYSE	EOT	Thu, May 31, 2018	20.37	20.37	20.31	20.36
2268	NYSE	EOT	Wed, May 30, 2018	20.34	20.35	20.24	20.32
2267	NYSE	EOT	Tue, May 29, 2018	20.21	20.35	20.15	20.28
2266	NYSE	EOT	Fri, May 25, 2018	20.15	20.17	20.11	20.13
2265	NYSE	EOT	Thu, May 24, 2018	20.02	20.13	20.02	20.09
2264	NYSE	EOT	Wed, May 23, 2018	20.16	20.17	20.02	20.03
2263	NYSE	EOT	Tue, May 22, 2018	20.21	20.25	20.18	20.16
2262	NYSE	EOT	Mon, May 21, 2018	20.19	20.24	20.16	20.18
2261	NYSE	EOT	Fri, May 18, 2018	20.22	20.25	20.16	20.23
2260	NYSE	EOT	Thu, May 17, 2018	20.25	20.25	20.13	20.18
2259	NYSE	EOT	Wed, May 16, 2018	20.23	20.31	20.17	20.25
2258	NYSE	EOT	Tue, May 15, 2018	20.25	20.25	20.19	20.19
2257	NYSE	EOT	Mon, May 14, 2018	20.34	20.35	20.25	20.27
2256	NYSE	EOT	Fri, May 11, 2018	20.28	20.33	20.27	20.31
2255	NYSE	EOT	Thu, May 10, 2018	20.28	20.33	20.26	20.30
2254	NYSE	EOT	Wed, May 9, 2018	20.26	20.29	20.23	20.27
2253	NYSE	EOT	Tue, May 8, 2018	20.30	20.37	20.28	20.29
2252	NYSE	EOT	Mon, May 7, 2018	20.44	20.44	20.30	20.33
2251	NYSE	EOT	Fri, May 4, 2018	20.45	20.48	20.37	20.39
2250	NYSE	EOT	Thu, May 3, 2018	20.33	20.42	20.33	20.40
2249	NYSE	EOT	Wed, May 2, 2018	20.27	20.40	20.27	20.35
2248	NYSE	EOT	Tue, May 1, 2018	20.18	20.32	20.18	20.27
2247	NYSE	EOT	Mon, Apr 30, 2018	20.31	20.31	20.22	20.27
2246	NYSE	EOT	Fri, Apr 27, 2018	20.19	20.29	20.19	20.29
2245	NYSE	EOT	Thu, Apr 26, 2018	20.11	20.23	20.11	20.22
2244	NYSE	EOT	Wed, Apr 25, 2018	20.21	20.27	20.11	20.11
2243	NYSE	EOT	Tue, Apr 24, 2018	20.34	20.34	20.16	20.22
2242	NYSE	EOT	Mon, Apr 23, 2018	20.31	20.34	20.24	20.24
2241	NYSE	EOT	Fri, Apr 20, 2018	20.46	20.46	20.35	20.39
2240	NYSE	EOT	Thu, Apr 19, 2018	20.47	20.55	20.44	20.42
2239	NYSE	EOT	Wed, Apr 18, 2018	20.61	20.61	20.47	20.50
2238	NYSE	EOT	Tue, Apr 17, 2018	20.68	20.69	20.57	20.58
2237	NYSE	EOT	Mon, Apr 16, 2018	20.63	20.68	20.56	20.58
2236	NYSE	EOT	Fri, Apr 13, 2018	20.63	20.71	20.60	20.70
2235	NYSE	EOT	Thu, Apr 12, 2018	20.70	20.70	20.65	20.66
2234	NYSE	EOT	Wed, Apr 11, 2018	20.63	20.69	20.62	20.65
2233	NYSE	EOT	Tue, Apr 10, 2018	20.73	20.75	20.62	20.62
2232	NYSE	EOT	Mon, Apr 9, 2018	20.75	20.75	20.64	20.70
2231	NYSE	EOT	Fri, Apr 6, 2018	20.66	20.84	20.66	20.77
2230	NYSE	EOT	Thu, Apr 5, 2018	20.61	20.63	20.52	20.59
2229	NYSE	EOT	Wed, Apr 4, 2018	20.54	20.61	20.51	20.61
2228	NYSE	EOT	Tue, Apr 3, 2018	20.64	20.64	20.53	20.54
2227	NYSE	EOT	Mon, Apr 2, 2018	20.78	20.78	20.58	20.58
2226	NYSE	EOT	Thu, Mar 29, 2018	20.72	20.85	20.67	20.67
2225	NYSE	EOT	Wed, Mar 28, 2018	20.69	20.82	20.69	20.79
2224	NYSE	EOT	Tue, Mar 27, 2018	20.67	20.78	20.58	20.69
2223	NYSE	EOT	Mon, Mar 26, 2018	20.72	20.83	20.58	20.59
2222	NYSE	EOT	Fri, Mar 23, 2018	20.78	20.90	20.67	20.72
2221	NYSE	EOT	Thu, Mar 22, 2018	20.71	20.87	20.69	20.79
2220	NYSE	EOT	Wed, Mar 21, 2018	20.77	20.83	20.69	20.71
2219	NYSE	EOT	Tue, Mar 20, 2018	21.00	21.01	20.86	20.86
2218	NYSE	EOT	Mon, Mar 19, 2018	21.17	21.19	20.98	21.03
2217	NYSE	EOT	Fri, Mar 16, 2018	20.96	21.26	20.96	21.26
2216	NYSE	EOT	Thu, Mar 15, 2018	21.01	21.05	20.96	21.03
2215	NYSE	EOT	Wed, Mar 14, 2018	21.01	21.07	20.97	21.05
2214	NYSE	EOT	Tue, Mar 13, 2018	21.07	21.19	20.95	21.05
2213	NYSE	EOT	Mon, Mar 12, 2018	21.13	21.14	20.92	21.14
2212	NYSE	EOT	Fri, Mar 9, 2018	20.96	21.05	20.92	21.04
2211	NYSE	EOT	Thu, Mar 8, 2018	20.93	21.06	20.93	21.04
2210	NYSE	EOT	Wed, Mar 7, 2018	21.08	21.08	20.94	20.98
2209	NYSE	EOT	Tue, Mar 6, 2018	20.96	21.07	20.93	21.03
2208	NYSE	EOT	Mon, Mar 5, 2018	20.98	21.07	20.95	20.97
2207	NYSE	EOT	Fri, Mar 2, 2018	20.89	20.97	20.89	20.97
2206	NYSE	EOT	Thu, Mar 1, 2018	21.02	21.02	20.93	20.93
2205	NYSE	EOT	Wed, Feb 28, 2018	21.00	21.07	20.88	20.88
2204	NYSE	EOT	Tue, Feb 27, 2018	20.99	21.11	20.99	21.02
2203	NYSE	EOT	Mon, Feb 26, 2018	20.93	21.04	20.92	21.04
2202	NYSE	EOT	Fri, Feb 23, 2018	20.89	21.02	20.89	20.92
2201	NYSE	EOT	Thu, Feb 22, 2018	21.02	21.07	20.89	20.90
2200	NYSE	EOT	Wed, Feb 21, 2018	21.02	21.08	21.02	21.06
2199	NYSE	EOT	Tue, Feb 20, 2018	21.12	21.13	21.02	21.07
2198	NYSE	EOT	Fri, Feb 16, 2018	21.15	21.22	21.11	21.17
2197	NYSE	EOT	Thu, Feb 15, 2018	21.06	21.20	21.06	21.15
2196	NYSE	EOT	Wed, Feb 14, 2018	20.90	21.13	20.90	21.12
2195	NYSE	EOT	Tue, Feb 13, 2018	20.90	21.00	20.89	20.93
2194	NYSE	EOT	Mon, Feb 12, 2018	20.95	20.95	20.84	20.84
2193	NYSE	EOT	Fri, Feb 9, 2018	21.10	21.10	20.93	20.96
2192	NYSE	EOT	Thu, Feb 8, 2018	21.20	21.20	21.04	21.04
2191	NYSE	EOT	Wed, Feb 7, 2018	21.10	21.32	21.05	21.20
2190	NYSE	EOT	Tue, Feb 6, 2018	20.97	21.10	20.92	21.09
2189	NYSE	EOT	Mon, Feb 5, 2018	21.08	21.15	20.85	20.93
2188	NYSE	EOT	Fri, Feb 2, 2018	21.27	21.27	21.00	21.18
2187	NYSE	EOT	Thu, Feb 1, 2018	21.54	21.54	21.33	21.33
2186	NYSE	EOT	Wed, Jan 31, 2018	21.36	21.47	21.32	21.44
2185	NYSE	EOT	Tue, Jan 30, 2018	21.40	21.56	21.38	21.39
2184	NYSE	EOT	Mon, Jan 29, 2018	22.00	22.05	21.66	21.68
2183	NYSE	EOT	Fri, Jan 26, 2018	22.16	22.16	22.00	22.00
2182	NYSE	EOT	Thu, Jan 25, 2018	22.31	22.31	22.18	22.20
2181	NYSE	EOT	Wed, Jan 24, 2018	22.22	22.32	22.21	22.22
2180	NYSE	EOT	Tue, Jan 23, 2018	22.34	22.40	22.15	22.33
2179	NYSE	EOT	Mon, Jan 22, 2018	22.23	22.40	22.23	22.24
2178	NYSE	EOT	Fri, Jan 19, 2018	22.34	22.34	22.22	22.34
2177	NYSE	EOT	Thu, Jan 18, 2018	22.18	22.34	22.14	22.34
2176	NYSE	EOT	Wed, Jan 17, 2018	22.43	22.45	22.21	22.24
2175	NYSE	EOT	Tue, Jan 16, 2018	22.49	22.57	22.37	22.43
2174	NYSE	EOT	Fri, Jan 12, 2018	22.66	22.80	22.42	22.43
2173	NYSE	EOT	Thu, Jan 11, 2018	22.84	23.17	22.70	22.78
2172	NYSE	EOT	Wed, Jan 10, 2018	22.80	22.90	22.65	22.72
2171	NYSE	EOT	Tue, Jan 9, 2018	23.17	23.17	22.85	22.99
2170	NYSE	EOT	Mon, Jan 8, 2018	22.81	23.26	22.80	23.26
2169	NYSE	EOT	Fri, Jan 5, 2018	22.79	23.03	22.72	22.86
2168	NYSE	EOT	Thu, Jan 4, 2018	22.65	22.99	22.54	22.94
2167	NYSE	EOT	Wed, Jan 3, 2018	22.35	22.61	22.34	22.49
2166	NYSE	EOT	Tue, Jan 2, 2018	22.47	22.64	22.40	22.40
2165	NYSE	EOT	Fri, Dec 29, 2017	23.19	23.19	22.43	22.53
2164	NYSE	EOT	Thu, Dec 28, 2017	23.41	23.41	22.57	22.57
2163	NYSE	EOT	Wed, Dec 27, 2017	23.28	23.49	22.99	23.49
2162	NYSE	EOT	Tue, Dec 26, 2017	22.96	23.52	22.86	23.09
2161	NYSE	EOT	Fri, Dec 22, 2017	22.67	22.87	22.45	22.83
2160	NYSE	EOT	Thu, Dec 21, 2017	22.58	22.65	22.48	22.49
2159	NYSE	EOT	Wed, Dec 20, 2017	22.57	22.95	22.53	22.64
2158	NYSE	EOT	Tue, Dec 19, 2017	22.74	22.80	22.58	22.59
2157	NYSE	EOT	Mon, Dec 18, 2017	22.79	22.80	22.68	22.78
2156	NYSE	EOT	Fri, Dec 15, 2017	22.84	22.84	22.70	22.74
2155	NYSE	EOT	Thu, Dec 14, 2017	22.99	22.99	22.77	22.81
2154	NYSE	EOT	Wed, Dec 13, 2017	23.03	23.03	22.80	22.84
2153	NYSE	EOT	Tue, Dec 12, 2017	22.98	23.06	22.91	22.92
2152	NYSE	EOT	Mon, Dec 11, 2017	22.87	23.03	22.79	22.93
2151	NYSE	EOT	Fri, Dec 8, 2017	23.13	23.13	22.92	22.93
2150	NYSE	EOT	Thu, Dec 7, 2017	23.15	23.24	22.92	22.96
2149	NYSE	EOT	Wed, Dec 6, 2017	23.06	23.49	23.05	23.15
2148	NYSE	EOT	Tue, Dec 5, 2017	22.89	23.46	22.89	23.15
2147	NYSE	EOT	Mon, Dec 4, 2017	23.09	23.10	22.70	22.99
2146	NYSE	EOT	Fri, Dec 1, 2017	23.18	23.25	23.01	23.21
2145	NYSE	EOT	Thu, Nov 30, 2017	23.12	23.20	22.93	23.18
2144	NYSE	EOT	Wed, Nov 29, 2017	23.19	23.20	22.92	23.16
2143	NYSE	EOT	Tue, Nov 28, 2017	22.92	23.39	22.92	23.31
2142	NYSE	EOT	Mon, Nov 27, 2017	22.41	22.97	22.38	22.86
2141	NYSE	EOT	Fri, Nov 24, 2017	22.43	22.43	22.34	22.40
2140	NYSE	EOT	Wed, Nov 22, 2017	22.43	22.44	22.25	22.36
2139	NYSE	EOT	Tue, Nov 21, 2017	22.09	22.47	22.07	22.45
2138	NYSE	EOT	Mon, Nov 20, 2017	22.31	22.31	22.12	22.04
2137	NYSE	EOT	Fri, Nov 17, 2017	22.23	22.32	22.17	22.24
2136	NYSE	EOT	Thu, Nov 16, 2017	22.20	22.28	22.16	22.22
2135	NYSE	EOT	Wed, Nov 15, 2017	22.15	22.38	22.14	22.21
2134	NYSE	EOT	Tue, Nov 14, 2017	21.99	22.15	21.99	22.14
2133	NYSE	EOT	Mon, Nov 13, 2017	22.01	22.03	21.96	21.99
2132	NYSE	EOT	Fri, Nov 10, 2017	22.10	22.10	21.90	22.01
2131	NYSE	EOT	Thu, Nov 9, 2017	22.08	22.14	22.05	22.12
2130	NYSE	EOT	Wed, Nov 8, 2017	22.14	22.18	21.97	22.08
2129	NYSE	EOT	Tue, Nov 7, 2017	22.07	22.13	21.98	22.10
2128	NYSE	EOT	Mon, Nov 6, 2017	22.00	22.09	22.00	22.07
2127	NYSE	EOT	Fri, Nov 3, 2017	21.89	22.00	21.84	22.00
2126	NYSE	EOT	Thu, Nov 2, 2017	21.99	22.00	21.85	21.93
2125	NYSE	EOT	Wed, Nov 1, 2017	22.06	22.06	21.89	21.97
2124	NYSE	EOT	Tue, Oct 31, 2017	22.02	22.11	21.82	21.85
2123	NYSE	EOT	Mon, Oct 30, 2017	21.85	22.13	21.85	21.99
2122	NYSE	EOT	Fri, Oct 27, 2017	22.44	22.47	21.83	21.89
2121	NYSE	EOT	Thu, Oct 26, 2017	22.50	22.55	22.30	22.30
2120	NYSE	EOT	Wed, Oct 25, 2017	22.77	22.77	22.50	22.54
2119	NYSE	EOT	Tue, Oct 24, 2017	22.78	22.78	22.63	22.71
2118	NYSE	EOT	Mon, Oct 23, 2017	22.75	22.77	22.66	22.70
2117	NYSE	EOT	Fri, Oct 20, 2017	22.92	22.92	22.75	22.78
2116	NYSE	EOT	Thu, Oct 19, 2017	23.26	23.26	22.88	22.97
2115	NYSE	EOT	Wed, Oct 18, 2017	23.25	23.25	22.98	23.15
2114	NYSE	EOT	Tue, Oct 17, 2017	23.43	23.50	23.22	23.33
2113	NYSE	EOT	Mon, Oct 16, 2017	23.40	23.52	23.27	23.44
2112	NYSE	EOT	Fri, Oct 13, 2017	23.45	23.54	23.33	23.40
2111	NYSE	EOT	Thu, Oct 12, 2017	23.23	23.45	23.21	23.43
2110	NYSE	EOT	Wed, Oct 11, 2017	23.20	23.35	23.05	23.34
2109	NYSE	EOT	Tue, Oct 10, 2017	22.81	23.22	22.61	23.21
2108	NYSE	EOT	Mon, Oct 9, 2017	22.62	22.83	22.44	22.63
2107	NYSE	EOT	Fri, Oct 6, 2017	22.54	22.54	22.36	22.44
2106	NYSE	EOT	Thu, Oct 5, 2017	22.42	22.54	22.36	22.45
2105	NYSE	EOT	Wed, Oct 4, 2017	22.28	22.50	22.26	22.38
2104	NYSE	EOT	Tue, Oct 3, 2017	22.55	22.55	22.32	22.40
2103	NYSE	EOT	Mon, Oct 2, 2017	22.91	22.91	22.37	22.42
2102	NYSE	EOT	Fri, Sep 29, 2017	22.97	23.00	22.66	22.68
2101	NYSE	EOT	Thu, Sep 28, 2017	23.06	23.06	22.73	22.84
2100	NYSE	EOT	Wed, Sep 27, 2017	22.97	23.15	22.78	23.15
2099	NYSE	EOT	Tue, Sep 26, 2017	22.90	23.10	22.63	23.04
2098	NYSE	EOT	Mon, Sep 25, 2017	22.90	22.99	22.80	22.96
2097	NYSE	EOT	Fri, Sep 22, 2017	22.90	23.01	22.85	22.99
2096	NYSE	EOT	Thu, Sep 21, 2017	22.75	22.90	22.45	22.87
2095	NYSE	EOT	Wed, Sep 20, 2017	23.04	23.04	22.74	22.66
2094	NYSE	EOT	Tue, Sep 19, 2017	23.13	23.15	22.85	22.85
2093	NYSE	EOT	Mon, Sep 18, 2017	23.04	23.08	22.90	22.95
2092	NYSE	EOT	Fri, Sep 15, 2017	23.15	23.15	22.96	22.99
2091	NYSE	EOT	Thu, Sep 14, 2017	22.95	23.15	22.82	23.13
2090	NYSE	EOT	Wed, Sep 13, 2017	22.85	22.93	22.76	22.93
2089	NYSE	EOT	Tue, Sep 12, 2017	22.90	22.96	22.79	22.79
2088	NYSE	EOT	Mon, Sep 11, 2017	23.14	23.14	22.95	22.95
2087	NYSE	EOT	Fri, Sep 8, 2017	23.15	23.15	22.93	23.10
2086	NYSE	EOT	Thu, Sep 7, 2017	22.94	23.37	22.94	23.01
2085	NYSE	EOT	Wed, Sep 6, 2017	22.77	23.51	22.56	22.93
2084	NYSE	EOT	Tue, Sep 5, 2017	22.75	22.82	22.58	22.78
2083	NYSE	EOT	Fri, Sep 1, 2017	22.55	22.61	22.49	22.55
2082	NYSE	EOT	Thu, Aug 31, 2017	22.46	22.55	22.37	22.55
2081	NYSE	EOT	Wed, Aug 30, 2017	22.52	22.52	22.32	22.43
2080	NYSE	EOT	Tue, Aug 29, 2017	22.50	22.50	22.35	22.43
2079	NYSE	EOT	Mon, Aug 28, 2017	22.42	22.42	22.23	22.32
2078	NYSE	EOT	Fri, Aug 25, 2017	22.55	22.55	22.23	22.23
2077	NYSE	EOT	Thu, Aug 24, 2017	22.46	22.51	22.38	22.51
2076	NYSE	EOT	Wed, Aug 23, 2017	22.55	22.55	22.25	22.43
2075	NYSE	EOT	Tue, Aug 22, 2017	22.54	22.55	22.45	22.54
2074	NYSE	EOT	Mon, Aug 21, 2017	22.55	22.55	22.50	22.46
2073	NYSE	EOT	Fri, Aug 18, 2017	22.45	22.55	22.27	22.54
2072	NYSE	EOT	Thu, Aug 17, 2017	22.38	22.38	22.28	22.38
2071	NYSE	EOT	Wed, Aug 16, 2017	22.28	22.33	22.25	22.33
2070	NYSE	EOT	Tue, Aug 15, 2017	22.32	22.34	22.12	22.20
2069	NYSE	EOT	Mon, Aug 14, 2017	22.32	22.43	22.23	22.33
2068	NYSE	EOT	Fri, Aug 11, 2017	22.45	22.45	22.18	22.37
2067	NYSE	EOT	Thu, Aug 10, 2017	22.44	22.44	22.15	22.23
2066	NYSE	EOT	Wed, Aug 9, 2017	22.45	22.45	22.30	22.36
2065	NYSE	EOT	Tue, Aug 8, 2017	22.43	22.45	22.31	22.42
2064	NYSE	EOT	Mon, Aug 7, 2017	22.33	22.45	22.31	22.32
2063	NYSE	EOT	Fri, Aug 4, 2017	22.48	22.50	22.31	22.45
2062	NYSE	EOT	Thu, Aug 3, 2017	22.54	22.55	22.35	22.44
2061	NYSE	EOT	Wed, Aug 2, 2017	22.55	22.55	22.44	22.50
2060	NYSE	EOT	Tue, Aug 1, 2017	22.53	22.55	22.42	22.55
2059	NYSE	EOT	Mon, Jul 31, 2017	22.39	22.42	22.27	22.42
2058	NYSE	EOT	Fri, Jul 28, 2017	22.19	22.31	22.13	22.31
2057	NYSE	EOT	Thu, Jul 27, 2017	21.96	22.08	21.90	22.08
2056	NYSE	EOT	Wed, Jul 26, 2017	21.92	21.97	21.89	21.96
2055	NYSE	EOT	Tue, Jul 25, 2017	22.01	22.21	21.81	21.85
2054	NYSE	EOT	Mon, Jul 24, 2017	22.13	22.26	22.04	22.06
2053	NYSE	EOT	Fri, Jul 21, 2017	22.27	22.27	22.07	22.19
2052	NYSE	EOT	Thu, Jul 20, 2017	22.15	22.26	22.07	22.19
2051	NYSE	EOT	Wed, Jul 19, 2017	22.34	22.34	22.14	22.15
2050	NYSE	EOT	Tue, Jul 18, 2017	22.13	22.30	22.11	22.29
2049	NYSE	EOT	Mon, Jul 17, 2017	22.22	22.28	22.14	22.17
2048	NYSE	EOT	Fri, Jul 14, 2017	22.21	22.26	22.17	22.24
2047	NYSE	EOT	Thu, Jul 13, 2017	22.06	22.19	22.06	22.15
2046	NYSE	EOT	Wed, Jul 12, 2017	22.05	22.16	22.05	22.13
2045	NYSE	EOT	Tue, Jul 11, 2017	22.00	22.05	21.97	22.01
2044	NYSE	EOT	Mon, Jul 10, 2017	21.86	22.00	21.85	21.99
2043	NYSE	EOT	Fri, Jul 7, 2017	21.82	21.85	21.75	21.85
2042	NYSE	EOT	Thu, Jul 6, 2017	21.88	21.94	21.76	21.77
2041	NYSE	EOT	Wed, Jul 5, 2017	21.94	22.02	21.83	21.92
2040	NYSE	EOT	Mon, Jul 3, 2017	21.92	22.01	21.92	21.95
2039	NYSE	EOT	Fri, Jun 30, 2017	21.91	21.98	21.84	21.89
2038	NYSE	EOT	Thu, Jun 29, 2017	22.17	22.17	21.95	21.96
2037	NYSE	EOT	Wed, Jun 28, 2017	22.43	22.43	22.17	22.18
2036	NYSE	EOT	Tue, Jun 27, 2017	22.38	22.39	22.25	22.33
2035	NYSE	EOT	Mon, Jun 26, 2017	22.48	22.50	22.28	22.31
2034	NYSE	EOT	Fri, Jun 23, 2017	22.52	22.54	22.42	22.46
2033	NYSE	EOT	Thu, Jun 22, 2017	22.45	22.66	22.45	22.53
2032	NYSE	EOT	Wed, Jun 21, 2017	22.67	22.67	22.49	22.55
2031	NYSE	EOT	Tue, Jun 20, 2017	22.60	22.61	22.39	22.50
2030	NYSE	EOT	Mon, Jun 19, 2017	22.65	22.80	22.30	22.44
2029	NYSE	EOT	Fri, Jun 16, 2017	22.25	23.12	22.22	22.46
2028	NYSE	EOT	Thu, Jun 15, 2017	22.05	22.25	22.04	22.15
2027	NYSE	EOT	Wed, Jun 14, 2017	22.02	22.15	22.02	22.10
2026	NYSE	EOT	Tue, Jun 13, 2017	21.95	22.05	21.95	22.02
2025	NYSE	EOT	Mon, Jun 12, 2017	21.93	22.07	21.93	22.00
2024	NYSE	EOT	Fri, Jun 9, 2017	22.02	22.07	21.91	21.99
2023	NYSE	EOT	Thu, Jun 8, 2017	22.02	22.11	22.01	22.06
2022	NYSE	EOT	Wed, Jun 7, 2017	22.15	22.15	22.10	22.12
2021	NYSE	EOT	Tue, Jun 6, 2017	21.99	22.07	21.99	22.07
2020	NYSE	EOT	Mon, Jun 5, 2017	21.99	22.03	21.92	22.02
2019	NYSE	EOT	Fri, Jun 2, 2017	21.92	22.02	21.91	21.96
2018	NYSE	EOT	Thu, Jun 1, 2017	22.09	22.09	21.80	21.89
2017	NYSE	EOT	Wed, May 31, 2017	21.85	21.91	21.81	21.91
2016	NYSE	EOT	Tue, May 30, 2017	21.81	21.83	21.74	21.79
2015	NYSE	EOT	Fri, May 26, 2017	21.81	21.84	21.81	21.82
2014	NYSE	EOT	Thu, May 25, 2017	21.90	22.00	21.73	21.78
2013	NYSE	EOT	Wed, May 24, 2017	21.95	22.02	21.88	21.90
2012	NYSE	EOT	Tue, May 23, 2017	22.00	22.02	21.96	21.97
2011	NYSE	EOT	Mon, May 22, 2017	21.88	21.98	21.87	21.94
2010	NYSE	EOT	Fri, May 19, 2017	22.09	22.09	21.96	22.04
2009	NYSE	EOT	Thu, May 18, 2017	22.04	22.10	22.03	22.03
2008	NYSE	EOT	Wed, May 17, 2017	21.98	22.10	21.98	22.07
2007	NYSE	EOT	Tue, May 16, 2017	21.98	22.04	21.96	22.00
2006	NYSE	EOT	Mon, May 15, 2017	22.00	22.01	21.96	21.99
2005	NYSE	EOT	Fri, May 12, 2017	21.96	22.02	21.88	22.00
2004	NYSE	EOT	Thu, May 11, 2017	21.67	22.05	21.66	21.92
2003	NYSE	EOT	Wed, May 10, 2017	21.69	21.72	21.65	21.65
2002	NYSE	EOT	Tue, May 9, 2017	21.70	21.73	21.64	21.67
2001	NYSE	EOT	Mon, May 8, 2017	21.77	21.80	21.73	21.75
2000	NYSE	EOT	Fri, May 5, 2017	21.76	21.80	21.72	21.80
1999	NYSE	EOT	Thu, May 4, 2017	21.70	21.73	21.67	21.68
1998	NYSE	EOT	Wed, May 3, 2017	21.66	21.80	21.66	21.80
1997	NYSE	EOT	Tue, May 2, 2017	21.57	21.66	21.57	21.63
1996	NYSE	EOT	Mon, May 1, 2017	21.66	21.66	21.58	21.66
1995	NYSE	EOT	Fri, Apr 28, 2017	21.62	21.62	21.57	21.62
1994	NYSE	EOT	Thu, Apr 27, 2017	21.48	21.61	21.45	21.61
1993	NYSE	EOT	Wed, Apr 26, 2017	21.38	21.48	21.32	21.48
1992	NYSE	EOT	Tue, Apr 25, 2017	21.50	21.57	21.31	21.37
1991	NYSE	EOT	Mon, Apr 24, 2017	21.61	21.64	21.52	21.55
1990	NYSE	EOT	Fri, Apr 21, 2017	21.76	21.76	21.65	21.65
1989	NYSE	EOT	Thu, Apr 20, 2017	21.73	21.77	21.65	21.65
1988	NYSE	EOT	Wed, Apr 19, 2017	21.77	21.91	21.77	21.81
1987	NYSE	EOT	Tue, Apr 18, 2017	21.93	21.94	21.88	21.79
1986	NYSE	EOT	Mon, Apr 17, 2017	21.88	21.90	21.81	21.87
1985	NYSE	EOT	Thu, Apr 13, 2017	21.80	21.93	21.80	21.93
1984	NYSE	EOT	Wed, Apr 12, 2017	21.71	21.82	21.70	21.74
1983	NYSE	EOT	Tue, Apr 11, 2017	21.68	21.78	21.68	21.73
1982	NYSE	EOT	Mon, Apr 10, 2017	21.86	21.86	21.65	21.74
1981	NYSE	EOT	Fri, Apr 7, 2017	21.61	21.78	21.57	21.65
1980	NYSE	EOT	Thu, Apr 6, 2017	21.52	21.60	21.52	21.60
1979	NYSE	EOT	Wed, Apr 5, 2017	21.50	21.55	21.48	21.50
1978	NYSE	EOT	Tue, Apr 4, 2017	21.58	21.59	21.42	21.52
1977	NYSE	EOT	Mon, Apr 3, 2017	21.59	21.59	21.52	21.54
1976	NYSE	EOT	Fri, Mar 31, 2017	21.57	21.59	21.45	21.52
1975	NYSE	EOT	Thu, Mar 30, 2017	21.53	21.56	21.42	21.52
1974	NYSE	EOT	Wed, Mar 29, 2017	21.48	21.51	21.41	21.45
1973	NYSE	EOT	Tue, Mar 28, 2017	21.43	21.47	21.35	21.47
1972	NYSE	EOT	Mon, Mar 27, 2017	21.24	21.36	21.23	21.36
1971	NYSE	EOT	Fri, Mar 24, 2017	21.20	21.21	21.09	21.20
1970	NYSE	EOT	Thu, Mar 23, 2017	21.14	21.18	21.09	21.14
1969	NYSE	EOT	Wed, Mar 22, 2017	21.13	21.21	21.13	21.14
1968	NYSE	EOT	Tue, Mar 21, 2017	21.29	21.29	21.14	21.12
1967	NYSE	EOT	Mon, Mar 20, 2017	21.02	21.30	21.02	21.30
1966	NYSE	EOT	Fri, Mar 17, 2017	21.18	21.18	20.95	21.02
1965	NYSE	EOT	Thu, Mar 16, 2017	21.09	21.17	20.95	21.07
1964	NYSE	EOT	Wed, Mar 15, 2017	20.92	21.16	20.90	21.10
1963	NYSE	EOT	Tue, Mar 14, 2017	20.92	20.95	20.83	20.89
1962	NYSE	EOT	Mon, Mar 13, 2017	21.18	21.18	20.89	20.91
1961	NYSE	EOT	Fri, Mar 10, 2017	21.10	21.14	20.91	21.07
1960	NYSE	EOT	Thu, Mar 9, 2017	21.41	21.51	20.77	20.94
1959	NYSE	EOT	Wed, Mar 8, 2017	21.53	21.55	21.45	21.45
1958	NYSE	EOT	Tue, Mar 7, 2017	21.75	21.80	21.60	21.62
1957	NYSE	EOT	Mon, Mar 6, 2017	21.96	21.98	21.57	21.63
1956	NYSE	EOT	Fri, Mar 3, 2017	21.72	21.89	21.56	21.89
1955	NYSE	EOT	Thu, Mar 2, 2017	21.67	21.76	21.52	21.60
1954	NYSE	EOT	Wed, Mar 1, 2017	21.82	21.82	21.55	21.62
1953	NYSE	EOT	Tue, Feb 28, 2017	21.78	21.95	21.78	21.86
1952	NYSE	EOT	Mon, Feb 27, 2017	22.11	22.11	21.78	21.81
1951	NYSE	EOT	Fri, Feb 24, 2017	22.00	22.15	21.89	22.04
1950	NYSE	EOT	Thu, Feb 23, 2017	22.10	22.14	21.86	21.87
1949	NYSE	EOT	Wed, Feb 22, 2017	22.05	22.13	21.82	21.93
1948	NYSE	EOT	Tue, Feb 21, 2017	21.78	22.13	21.72	21.95
1947	NYSE	EOT	Fri, Feb 17, 2017	21.81	21.84	21.66	21.82
1946	NYSE	EOT	Thu, Feb 16, 2017	21.69	21.81	21.61	21.72
1945	NYSE	EOT	Wed, Feb 15, 2017	21.61	21.71	21.57	21.60
1944	NYSE	EOT	Tue, Feb 14, 2017	21.75	21.75	21.60	21.69
1943	NYSE	EOT	Mon, Feb 13, 2017	21.60	21.72	21.53	21.72
1942	NYSE	EOT	Fri, Feb 10, 2017	21.46	21.61	21.46	21.60
1941	NYSE	EOT	Thu, Feb 9, 2017	21.59	21.60	21.45	21.48
1940	NYSE	EOT	Wed, Feb 8, 2017	21.65	21.65	21.49	21.59
1939	NYSE	EOT	Tue, Feb 7, 2017	21.43	21.66	21.38	21.51
1938	NYSE	EOT	Mon, Feb 6, 2017	21.36	21.43	21.33	21.43
1937	NYSE	EOT	Fri, Feb 3, 2017	21.31	21.36	21.28	21.33
1936	NYSE	EOT	Thu, Feb 2, 2017	21.24	21.38	21.24	21.31
1935	NYSE	EOT	Wed, Feb 1, 2017	21.31	21.31	21.19	21.30
1934	NYSE	EOT	Tue, Jan 31, 2017	21.21	21.34	21.21	21.23
1933	NYSE	EOT	Mon, Jan 30, 2017	21.18	21.25	21.18	21.21
1932	NYSE	EOT	Fri, Jan 27, 2017	21.11	21.24	21.10	21.22
1931	NYSE	EOT	Thu, Jan 26, 2017	21.06	21.12	21.06	21.08
1930	NYSE	EOT	Wed, Jan 25, 2017	21.20	21.20	21.05	21.06
1929	NYSE	EOT	Tue, Jan 24, 2017	21.34	21.34	21.10	21.13
1928	NYSE	EOT	Mon, Jan 23, 2017	21.10	21.27	21.10	21.24
1927	NYSE	EOT	Fri, Jan 20, 2017	21.13	21.14	21.01	21.10
1926	NYSE	EOT	Thu, Jan 19, 2017	21.21	21.24	21.10	21.13
1925	NYSE	EOT	Wed, Jan 18, 2017	21.17	21.25	21.14	21.22
1924	NYSE	EOT	Tue, Jan 17, 2017	21.16	21.23	21.13	21.18
1923	NYSE	EOT	Fri, Jan 13, 2017	21.11	21.20	21.05	21.09
1922	NYSE	EOT	Thu, Jan 12, 2017	21.08	21.17	21.04	21.17
1921	NYSE	EOT	Wed, Jan 11, 2017	21.12	21.13	20.95	21.07
1920	NYSE	EOT	Tue, Jan 10, 2017	21.12	21.12	21.03	21.05
1919	NYSE	EOT	Mon, Jan 9, 2017	20.86	21.06	20.86	21.03
1918	NYSE	EOT	Fri, Jan 6, 2017	20.93	20.93	20.81	20.85
1917	NYSE	EOT	Thu, Jan 5, 2017	20.85	20.98	20.85	20.93
1916	NYSE	EOT	Wed, Jan 4, 2017	20.83	20.90	20.80	20.88
1915	NYSE	EOT	Tue, Jan 3, 2017	20.81	20.85	20.77	20.81
1914	NYSE	EOT	Fri, Dec 30, 2016	20.78	20.87	20.78	20.80
1913	NYSE	EOT	Thu, Dec 29, 2016	20.72	20.82	20.72	20.79
1912	NYSE	EOT	Wed, Dec 28, 2016	20.72	20.80	20.72	20.78
1911	NYSE	EOT	Tue, Dec 27, 2016	20.45	20.80	20.45	20.79
1910	NYSE	EOT	Fri, Dec 23, 2016	20.79	20.83	20.70	20.70
1909	NYSE	EOT	Thu, Dec 22, 2016	20.84	20.88	20.77	20.82
1908	NYSE	EOT	Wed, Dec 21, 2016	20.82	20.93	20.81	20.83
1907	NYSE	EOT	Tue, Dec 20, 2016	21.00	21.05	20.90	20.94
1906	NYSE	EOT	Mon, Dec 19, 2016	20.77	20.94	20.77	20.94
1905	NYSE	EOT	Fri, Dec 16, 2016	20.80	20.84	20.75	20.80
1904	NYSE	EOT	Thu, Dec 15, 2016	20.90	21.00	20.79	20.79
1903	NYSE	EOT	Wed, Dec 14, 2016	21.10	21.29	21.07	21.07
1902	NYSE	EOT	Tue, Dec 13, 2016	20.97	21.16	20.94	21.11
1901	NYSE	EOT	Mon, Dec 12, 2016	21.14	21.14	20.86	21.11
1900	NYSE	EOT	Fri, Dec 9, 2016	21.02	21.19	20.92	21.16
1899	NYSE	EOT	Thu, Dec 8, 2016	21.06	21.25	20.85	21.10
1898	NYSE	EOT	Wed, Dec 7, 2016	21.05	21.44	21.05	21.20
1897	NYSE	EOT	Tue, Dec 6, 2016	20.87	21.08	20.84	21.08
1896	NYSE	EOT	Mon, Dec 5, 2016	21.01	21.04	20.84	20.84
1895	NYSE	EOT	Fri, Dec 2, 2016	20.80	21.10	20.80	21.08
1894	NYSE	EOT	Thu, Dec 1, 2016	20.90	20.90	20.80	20.88
1893	NYSE	EOT	Wed, Nov 30, 2016	20.94	21.00	20.78	21.00
1892	NYSE	EOT	Tue, Nov 29, 2016	20.78	21.09	20.78	20.99
1891	NYSE	EOT	Mon, Nov 28, 2016	20.98	21.12	20.75	20.84
1890	NYSE	EOT	Fri, Nov 25, 2016	21.05	21.05	20.92	20.96
1889	NYSE	EOT	Wed, Nov 23, 2016	20.87	20.99	20.86	20.96
1888	NYSE	EOT	Tue, Nov 22, 2016	20.90	21.07	20.80	21.00
1887	NYSE	EOT	Mon, Nov 21, 2016	20.75	20.98	20.75	20.90
1886	NYSE	EOT	Fri, Nov 18, 2016	21.10	21.10	20.86	20.87
1885	NYSE	EOT	Thu, Nov 17, 2016	21.02	21.09	20.70	21.01
1884	NYSE	EOT	Wed, Nov 16, 2016	21.28	21.40	21.10	21.10
1883	NYSE	EOT	Tue, Nov 15, 2016	21.30	21.39	21.10	21.17
1882	NYSE	EOT	Mon, Nov 14, 2016	21.57	21.57	20.54	20.91
1881	NYSE	EOT	Fri, Nov 11, 2016	21.69	21.73	21.37	21.54
1880	NYSE	EOT	Thu, Nov 10, 2016	22.00	22.09	21.70	21.70
1879	NYSE	EOT	Wed, Nov 9, 2016	22.06	22.22	22.00	22.08
1878	NYSE	EOT	Tue, Nov 8, 2016	22.00	22.36	21.94	22.27
1877	NYSE	EOT	Mon, Nov 7, 2016	21.96	22.00	21.85	22.00
1876	NYSE	EOT	Fri, Nov 4, 2016	21.90	21.90	21.76	21.89
1875	NYSE	EOT	Thu, Nov 3, 2016	21.69	21.87	21.69	21.79
1874	NYSE	EOT	Wed, Nov 2, 2016	21.73	21.90	21.72	21.84
1873	NYSE	EOT	Tue, Nov 1, 2016	21.75	21.75	21.58	21.73
1872	NYSE	EOT	Mon, Oct 31, 2016	21.92	21.92	21.57	21.63
1871	NYSE	EOT	Fri, Oct 28, 2016	21.96	21.96	21.80	21.87
1870	NYSE	EOT	Thu, Oct 27, 2016	21.92	21.96	21.84	21.96
1869	NYSE	EOT	Wed, Oct 26, 2016	22.02	22.02	21.95	21.95
1868	NYSE	EOT	Tue, Oct 25, 2016	22.07	22.07	21.95	22.04
1867	NYSE	EOT	Mon, Oct 24, 2016	22.12	22.12	21.94	22.02
1866	NYSE	EOT	Fri, Oct 21, 2016	21.83	22.12	21.83	22.06
1865	NYSE	EOT	Thu, Oct 20, 2016	21.90	22.05	21.75	21.87
1864	NYSE	EOT	Wed, Oct 19, 2016	21.64	21.93	21.60	21.83
1863	NYSE	EOT	Tue, Oct 18, 2016	21.44	21.67	21.44	21.45
1862	NYSE	EOT	Mon, Oct 17, 2016	21.77	21.80	21.43	21.46
1861	NYSE	EOT	Fri, Oct 14, 2016	22.16	22.20	21.85	21.89
1860	NYSE	EOT	Thu, Oct 13, 2016	22.52	22.52	22.16	22.21
1859	NYSE	EOT	Wed, Oct 12, 2016	22.53	22.60	22.45	22.48
1858	NYSE	EOT	Tue, Oct 11, 2016	22.60	22.65	22.57	22.57
1857	NYSE	EOT	Mon, Oct 10, 2016	22.66	22.72	22.58	22.70
1856	NYSE	EOT	Fri, Oct 7, 2016	22.80	22.80	22.63	22.66
1855	NYSE	EOT	Thu, Oct 6, 2016	22.76	22.92	22.71	22.72
1854	NYSE	EOT	Wed, Oct 5, 2016	22.86	22.92	22.75	22.81
1853	NYSE	EOT	Tue, Oct 4, 2016	22.88	22.97	22.43	22.93
1852	NYSE	EOT	Mon, Oct 3, 2016	23.32	23.35	22.92	22.92
1851	NYSE	EOT	Fri, Sep 30, 2016	23.39	23.39	23.26	23.32
1850	NYSE	EOT	Thu, Sep 29, 2016	23.35	23.35	23.22	23.28
1849	NYSE	EOT	Wed, Sep 28, 2016	23.30	23.47	23.30	23.33
1848	NYSE	EOT	Tue, Sep 27, 2016	23.18	23.25	23.14	23.22
1847	NYSE	EOT	Mon, Sep 26, 2016	23.17	23.17	23.08	23.13
1846	NYSE	EOT	Fri, Sep 23, 2016	23.10	23.17	22.98	23.14
1845	NYSE	EOT	Thu, Sep 22, 2016	22.83	23.07	22.83	23.07
1844	NYSE	EOT	Wed, Sep 21, 2016	22.84	22.84	22.68	22.78
1843	NYSE	EOT	Tue, Sep 20, 2016	22.90	22.90	22.79	22.72
1842	NYSE	EOT	Mon, Sep 19, 2016	22.75	22.90	22.69	22.90
1841	NYSE	EOT	Fri, Sep 16, 2016	22.83	22.83	22.63	22.69
1840	NYSE	EOT	Thu, Sep 15, 2016	22.79	22.79	22.71	22.75
1839	NYSE	EOT	Wed, Sep 14, 2016	22.47	22.83	22.47	22.78
1838	NYSE	EOT	Tue, Sep 13, 2016	22.83	22.83	22.48	22.56
1837	NYSE	EOT	Mon, Sep 12, 2016	22.70	22.81	22.54	22.64
1836	NYSE	EOT	Fri, Sep 9, 2016	23.08	23.08	22.69	22.71
1835	NYSE	EOT	Thu, Sep 8, 2016	23.14	23.17	23.08	23.12
1834	NYSE	EOT	Wed, Sep 7, 2016	23.15	23.16	23.09	23.13
1833	NYSE	EOT	Tue, Sep 6, 2016	22.93	23.14	22.91	23.14
1832	NYSE	EOT	Fri, Sep 2, 2016	22.95	22.95	22.90	22.91
1831	NYSE	EOT	Thu, Sep 1, 2016	22.95	22.95	22.89	22.94
1830	NYSE	EOT	Wed, Aug 31, 2016	23.16	23.16	22.94	22.95
1829	NYSE	EOT	Tue, Aug 30, 2016	23.09	23.18	23.00	23.14
1828	NYSE	EOT	Mon, Aug 29, 2016	23.01	23.07	22.92	23.02
1827	NYSE	EOT	Fri, Aug 26, 2016	23.00	23.16	22.95	22.95
1826	NYSE	EOT	Thu, Aug 25, 2016	23.22	23.28	23.05	23.11
1825	NYSE	EOT	Wed, Aug 24, 2016	23.37	23.37	23.22	23.22
1824	NYSE	EOT	Tue, Aug 23, 2016	23.41	23.42	23.33	23.33
1823	NYSE	EOT	Mon, Aug 22, 2016	23.37	23.38	23.32	23.38
1822	NYSE	EOT	Fri, Aug 19, 2016	23.38	23.42	23.29	23.30
1821	NYSE	EOT	Thu, Aug 18, 2016	23.38	23.38	23.29	23.38
1820	NYSE	EOT	Wed, Aug 17, 2016	23.29	23.35	23.20	23.35
1819	NYSE	EOT	Tue, Aug 16, 2016	23.30	23.30	23.21	23.28
1818	NYSE	EOT	Mon, Aug 15, 2016	23.24	23.29	23.15	23.26
1817	NYSE	EOT	Fri, Aug 12, 2016	23.08	23.16	23.01	23.14
1816	NYSE	EOT	Thu, Aug 11, 2016	23.11	23.11	23.00	23.00
1815	NYSE	EOT	Wed, Aug 10, 2016	22.96	23.10	22.93	23.09
1814	NYSE	EOT	Tue, Aug 9, 2016	23.10	23.10	22.93	22.93
1813	NYSE	EOT	Mon, Aug 8, 2016	23.08	23.08	22.98	23.07
1812	NYSE	EOT	Fri, Aug 5, 2016	23.10	23.10	22.99	22.99
1811	NYSE	EOT	Thu, Aug 4, 2016	22.99	23.08	22.99	23.00
1810	NYSE	EOT	Wed, Aug 3, 2016	23.00	23.05	22.96	23.04
1809	NYSE	EOT	Tue, Aug 2, 2016	22.90	22.99	22.78	22.99
1808	NYSE	EOT	Mon, Aug 1, 2016	23.04	23.04	22.91	22.93
1807	NYSE	EOT	Fri, Jul 29, 2016	23.04	23.09	22.97	22.97
1806	NYSE	EOT	Thu, Jul 28, 2016	23.11	23.11	22.97	22.99
1805	NYSE	EOT	Wed, Jul 27, 2016	23.07	23.10	22.98	22.99
1804	NYSE	EOT	Tue, Jul 26, 2016	23.07	23.07	22.97	23.03
1803	NYSE	EOT	Mon, Jul 25, 2016	23.14	23.14	22.96	22.98
1802	NYSE	EOT	Fri, Jul 22, 2016	23.08	23.11	23.05	23.06
1801	NYSE	EOT	Thu, Jul 21, 2016	23.19	23.27	23.13	23.15
1800	NYSE	EOT	Wed, Jul 20, 2016	23.18	23.19	23.08	23.17
1799	NYSE	EOT	Tue, Jul 19, 2016	23.13	23.18	22.97	23.06
1798	NYSE	EOT	Mon, Jul 18, 2016	22.85	23.01	22.85	23.00
1797	NYSE	EOT	Fri, Jul 15, 2016	22.48	22.76	22.48	22.74
1796	NYSE	EOT	Thu, Jul 14, 2016	22.80	22.82	22.37	22.45
1795	NYSE	EOT	Wed, Jul 13, 2016	22.90	22.92	22.61	22.81
1794	NYSE	EOT	Tue, Jul 12, 2016	23.05	23.10	22.89	22.91
1793	NYSE	EOT	Mon, Jul 11, 2016	23.40	23.40	23.07	23.08
1792	NYSE	EOT	Fri, Jul 8, 2016	23.38	23.39	23.20	23.21
1791	NYSE	EOT	Thu, Jul 7, 2016	23.13	23.31	23.09	23.23
1790	NYSE	EOT	Wed, Jul 6, 2016	23.01	23.22	22.92	23.13
1789	NYSE	EOT	Tue, Jul 5, 2016	23.03	23.14	22.90	22.96
1788	NYSE	EOT	Fri, Jul 1, 2016	23.14	23.28	23.07	23.19
1787	NYSE	EOT	Thu, Jun 30, 2016	23.03	23.13	22.97	23.04
1786	NYSE	EOT	Wed, Jun 29, 2016	22.94	23.01	22.91	23.00
1785	NYSE	EOT	Tue, Jun 28, 2016	23.14	23.30	22.82	22.90
1784	NYSE	EOT	Mon, Jun 27, 2016	23.24	23.30	23.11	23.17
1783	NYSE	EOT	Fri, Jun 24, 2016	22.90	23.20	22.90	23.20
1782	NYSE	EOT	Thu, Jun 23, 2016	22.98	23.10	22.92	22.94
1781	NYSE	EOT	Wed, Jun 22, 2016	23.10	23.10	23.00	23.02
1780	NYSE	EOT	Tue, Jun 21, 2016	22.92	23.11	22.92	23.11
1779	NYSE	EOT	Mon, Jun 20, 2016	23.01	23.04	22.92	22.89
1778	NYSE	EOT	Fri, Jun 17, 2016	23.08	23.08	22.96	23.01
1777	NYSE	EOT	Thu, Jun 16, 2016	23.09	23.11	23.02	23.08
1776	NYSE	EOT	Wed, Jun 15, 2016	23.02	23.11	22.98	23.08
1775	NYSE	EOT	Tue, Jun 14, 2016	22.96	23.02	22.95	23.02
1774	NYSE	EOT	Mon, Jun 13, 2016	22.97	22.97	22.91	22.96
1773	NYSE	EOT	Fri, Jun 10, 2016	22.95	22.95	22.90	22.95
1772	NYSE	EOT	Thu, Jun 9, 2016	22.93	22.95	22.89	22.92
1771	NYSE	EOT	Wed, Jun 8, 2016	22.94	22.94	22.87	22.91
1770	NYSE	EOT	Tue, Jun 7, 2016	22.93	22.96	22.90	22.96
1769	NYSE	EOT	Mon, Jun 6, 2016	22.95	22.95	22.86	22.87
1768	NYSE	EOT	Fri, Jun 3, 2016	22.88	22.95	22.85	22.95
1767	NYSE	EOT	Thu, Jun 2, 2016	22.80	22.86	22.77	22.81
1766	NYSE	EOT	Wed, Jun 1, 2016	22.66	22.84	22.62	22.84
1765	NYSE	EOT	Tue, May 31, 2016	22.65	22.65	22.43	22.59
1764	NYSE	EOT	Fri, May 27, 2016	22.57	22.64	22.48	22.64
1763	NYSE	EOT	Thu, May 26, 2016	22.39	22.54	22.39	22.54
1762	NYSE	EOT	Wed, May 25, 2016	22.31	22.41	22.30	22.36
1761	NYSE	EOT	Tue, May 24, 2016	22.58	22.58	22.32	22.44
1760	NYSE	EOT	Mon, May 23, 2016	22.44	22.60	22.44	22.49
1759	NYSE	EOT	Fri, May 20, 2016	22.52	22.55	22.41	22.45
1758	NYSE	EOT	Thu, May 19, 2016	22.59	22.64	22.46	22.59
1757	NYSE	EOT	Wed, May 18, 2016	22.80	22.84	22.65	22.66
1756	NYSE	EOT	Tue, May 17, 2016	22.81	22.81	22.72	22.77
1755	NYSE	EOT	Mon, May 16, 2016	22.71	22.81	22.71	22.81
1754	NYSE	EOT	Fri, May 13, 2016	22.67	22.80	22.67	22.78
1753	NYSE	EOT	Thu, May 12, 2016	22.75	22.79	22.64	22.79
1752	NYSE	EOT	Wed, May 11, 2016	22.68	22.72	22.61	22.72
1751	NYSE	EOT	Tue, May 10, 2016	22.53	22.65	22.53	22.59
1750	NYSE	EOT	Mon, May 9, 2016	22.50	22.62	22.50	22.59
1749	NYSE	EOT	Fri, May 6, 2016	22.40	22.53	22.40	22.53
1748	NYSE	EOT	Thu, May 5, 2016	22.30	22.44	22.30	22.43
1747	NYSE	EOT	Wed, May 4, 2016	22.30	22.32	22.24	22.32
1746	NYSE	EOT	Tue, May 3, 2016	22.17	22.30	22.16	22.28
1745	NYSE	EOT	Mon, May 2, 2016	22.74	22.76	22.08	22.14
1744	NYSE	EOT	Fri, Apr 29, 2016	22.67	22.74	22.58	22.74
1743	NYSE	EOT	Thu, Apr 28, 2016	22.69	22.70	22.57	22.57
1742	NYSE	EOT	Wed, Apr 27, 2016	22.62	22.71	22.62	22.70
1741	NYSE	EOT	Tue, Apr 26, 2016	22.67	22.72	22.62	22.69
1740	NYSE	EOT	Mon, Apr 25, 2016	22.58	22.71	22.53	22.65
1739	NYSE	EOT	Fri, Apr 22, 2016	22.61	22.68	22.59	22.68
1738	NYSE	EOT	Thu, Apr 21, 2016	22.65	22.70	22.59	22.59
1737	NYSE	EOT	Wed, Apr 20, 2016	22.62	22.73	22.61	22.66
1736	NYSE	EOT	Tue, Apr 19, 2016	22.62	22.69	22.61	22.69
1735	NYSE	EOT	Mon, Apr 18, 2016	22.53	22.71	22.53	22.65
1734	NYSE	EOT	Fri, Apr 15, 2016	22.55	22.64	22.51	22.64
1733	NYSE	EOT	Thu, Apr 14, 2016	22.53	22.54	22.46	22.54
1732	NYSE	EOT	Wed, Apr 13, 2016	22.59	22.59	22.42	22.45
1731	NYSE	EOT	Tue, Apr 12, 2016	22.56	22.63	22.51	22.63
1730	NYSE	EOT	Mon, Apr 11, 2016	22.53	22.56	22.42	22.48
1729	NYSE	EOT	Fri, Apr 8, 2016	22.66	22.66	22.46	22.47
1728	NYSE	EOT	Thu, Apr 7, 2016	22.63	22.65	22.54	22.63
1727	NYSE	EOT	Wed, Apr 6, 2016	22.66	22.66	22.57	22.64
1726	NYSE	EOT	Tue, Apr 5, 2016	22.45	22.45	22.45	22.57
1725	NYSE	EOT	Mon, Apr 4, 2016	22.43	22.45	22.31	22.45
1724	NYSE	EOT	Fri, Apr 1, 2016	22.41	22.45	22.36	22.45
1723	NYSE	EOT	Thu, Mar 31, 2016	22.23	22.33	22.23	22.31
1722	NYSE	EOT	Wed, Mar 30, 2016	22.31	22.37	22.18	22.30
1721	NYSE	EOT	Tue, Mar 29, 2016	22.40	22.40	22.25	22.26
1720	NYSE	EOT	Mon, Mar 28, 2016	22.37	22.39	22.31	22.39
1719	NYSE	EOT	Thu, Mar 24, 2016	22.36	22.37	22.26	22.29
1718	NYSE	EOT	Wed, Mar 23, 2016	22.29	22.36	22.24	22.30
1717	NYSE	EOT	Tue, Mar 22, 2016	22.15	22.32	22.15	22.32
1716	NYSE	EOT	Mon, Mar 21, 2016	22.19	22.24	22.15	22.17
1715	NYSE	EOT	Fri, Mar 18, 2016	22.30	22.30	22.17	22.17
1714	NYSE	EOT	Thu, Mar 17, 2016	22.30	22.37	22.27	22.31
1713	NYSE	EOT	Wed, Mar 16, 2016	22.25	22.29	22.17	22.25
1712	NYSE	EOT	Tue, Mar 15, 2016	22.26	22.26	22.26	22.27
1711	NYSE	EOT	Mon, Mar 14, 2016	22.24	22.25	22.12	22.25
1710	NYSE	EOT	Fri, Mar 11, 2016	22.18	22.18	22.18	22.21
1709	NYSE	EOT	Thu, Mar 10, 2016	22.02	22.02	22.02	22.18
1708	NYSE	EOT	Wed, Mar 9, 2016	22.01	22.13	22.00	22.02
1707	NYSE	EOT	Tue, Mar 8, 2016	22.17	22.18	22.01	22.05
1706	NYSE	EOT	Mon, Mar 7, 2016	22.10	22.16	21.99	22.14
1705	NYSE	EOT	Fri, Mar 4, 2016	22.00	22.16	21.95	22.06
1704	NYSE	EOT	Thu, Mar 3, 2016	22.05	22.05	22.05	22.03
1703	NYSE	EOT	Wed, Mar 2, 2016	22.04	22.06	21.92	22.05
1702	NYSE	EOT	Tue, Mar 1, 2016	22.05	22.06	21.94	22.01
1701	NYSE	EOT	Mon, Feb 29, 2016	22.00	22.01	21.93	21.98
1700	NYSE	EOT	Fri, Feb 26, 2016	21.95	22.00	21.94	21.94
1699	NYSE	EOT	Thu, Feb 25, 2016	21.90	21.98	21.90	21.95
1698	NYSE	EOT	Wed, Feb 24, 2016	21.86	21.95	21.85	21.90
1697	NYSE	EOT	Tue, Feb 23, 2016	21.82	21.90	21.80	21.90
1696	NYSE	EOT	Mon, Feb 22, 2016	21.90	21.90	21.72	21.77
1695	NYSE	EOT	Fri, Feb 19, 2016	21.75	21.89	21.65	21.89
1694	NYSE	EOT	Thu, Feb 18, 2016	21.71	21.74	21.64	21.69
1693	NYSE	EOT	Wed, Feb 17, 2016	21.72	21.81	21.71	21.80
1692	NYSE	EOT	Tue, Feb 16, 2016	21.80	21.83	21.72	21.83
1691	NYSE	EOT	Fri, Feb 12, 2016	21.89	21.94	21.81	21.81
1690	NYSE	EOT	Thu, Feb 11, 2016	21.99	21.99	21.87	21.93
1689	NYSE	EOT	Wed, Feb 10, 2016	21.82	21.94	21.82	21.94
1688	NYSE	EOT	Tue, Feb 9, 2016	21.86	22.02	21.85	21.91
1687	NYSE	EOT	Mon, Feb 8, 2016	21.87	22.01	21.87	22.01
1686	NYSE	EOT	Fri, Feb 5, 2016	21.94	21.95	21.88	21.94
1685	NYSE	EOT	Thu, Feb 4, 2016	21.90	21.93	21.85	21.93
1684	NYSE	EOT	Wed, Feb 3, 2016	21.84	21.89	21.78	21.89
1683	NYSE	EOT	Tue, Feb 2, 2016	21.75	21.82	21.75	21.79
1682	NYSE	EOT	Mon, Feb 1, 2016	21.75	21.78	21.73	21.78
1681	NYSE	EOT	Fri, Jan 29, 2016	21.68	21.74	21.68	21.74
1680	NYSE	EOT	Thu, Jan 28, 2016	21.63	21.68	21.54	21.68
1679	NYSE	EOT	Wed, Jan 27, 2016	21.45	21.57	21.45	21.52
1678	NYSE	EOT	Tue, Jan 26, 2016	21.59	21.59	21.45	21.55
1677	NYSE	EOT	Mon, Jan 25, 2016	21.53	21.54	21.48	21.50
1676	NYSE	EOT	Fri, Jan 22, 2016	21.44	21.54	21.43	21.53
1675	NYSE	EOT	Thu, Jan 21, 2016	21.37	21.46	21.28	21.41
1674	NYSE	EOT	Wed, Jan 20, 2016	21.41	21.57	21.27	21.35
1673	NYSE	EOT	Tue, Jan 19, 2016	21.64	21.68	21.47	21.48
1672	NYSE	EOT	Fri, Jan 15, 2016	21.54	21.62	21.50	21.54
1671	NYSE	EOT	Thu, Jan 14, 2016	21.63	21.63	21.44	21.53
1670	NYSE	EOT	Wed, Jan 13, 2016	21.56	21.61	21.47	21.50
1669	NYSE	EOT	Tue, Jan 12, 2016	21.61	21.61	21.53	21.58
1668	NYSE	EOT	Mon, Jan 11, 2016	21.62	21.62	21.44	21.53
1667	NYSE	EOT	Fri, Jan 8, 2016	21.63	21.63	21.49	21.57
1666	NYSE	EOT	Thu, Jan 7, 2016	21.72	21.73	21.54	21.57
1665	NYSE	EOT	Wed, Jan 6, 2016	21.58	21.74	21.53	21.65
1664	NYSE	EOT	Tue, Jan 5, 2016	21.56	21.60	21.49	21.59
1663	NYSE	EOT	Mon, Jan 4, 2016	21.38	21.53	21.38	21.52
1662	NYSE	EOT	Thu, Dec 31, 2015	21.50	21.58	21.40	21.43
1661	NYSE	EOT	Wed, Dec 30, 2015	21.40	21.43	21.34	21.43
1660	NYSE	EOT	Tue, Dec 29, 2015	21.44	21.44	21.30	21.32
1659	NYSE	EOT	Mon, Dec 28, 2015	21.19	21.48	21.19	21.45
1658	NYSE	EOT	Thu, Dec 24, 2015	21.50	21.50	21.28	21.31
1657	NYSE	EOT	Wed, Dec 23, 2015	21.51	21.66	21.41	21.42
1656	NYSE	EOT	Tue, Dec 22, 2015	21.66	21.73	21.55	21.70
1655	NYSE	EOT	Mon, Dec 21, 2015	21.78	21.78	21.56	21.61
1654	NYSE	EOT	Fri, Dec 18, 2015	21.65	21.71	21.56	21.66
1653	NYSE	EOT	Thu, Dec 17, 2015	21.28	21.66	21.28	21.64
1652	NYSE	EOT	Wed, Dec 16, 2015	21.13	21.36	21.13	21.36
1651	NYSE	EOT	Tue, Dec 15, 2015	21.07	21.34	21.00	21.29
1650	NYSE	EOT	Mon, Dec 14, 2015	21.59	21.59	21.06	21.10
1649	NYSE	EOT	Fri, Dec 11, 2015	21.48	21.70	21.47	21.69
1648	NYSE	EOT	Thu, Dec 10, 2015	21.51	21.54	21.35	21.49
1647	NYSE	EOT	Wed, Dec 9, 2015	21.52	21.60	21.51	21.53
1646	NYSE	EOT	Tue, Dec 8, 2015	21.47	21.61	21.35	21.59
1645	NYSE	EOT	Mon, Dec 7, 2015	21.32	21.44	21.30	21.39
1644	NYSE	EOT	Fri, Dec 4, 2015	21.27	21.48	21.27	21.31
1643	NYSE	EOT	Thu, Dec 3, 2015	21.41	21.41	21.30	21.31
1642	NYSE	EOT	Wed, Dec 2, 2015	21.37	21.53	21.29	21.48
1641	NYSE	EOT	Tue, Dec 1, 2015	21.63	21.64	21.40	21.44
1640	NYSE	EOT	Mon, Nov 30, 2015	21.53	21.56	21.40	21.51
1639	NYSE	EOT	Fri, Nov 27, 2015	21.52	21.52	21.38	21.43
1638	NYSE	EOT	Wed, Nov 25, 2015	21.28	21.44	21.28	21.43
1637	NYSE	EOT	Tue, Nov 24, 2015	21.32	21.39	21.26	21.30
1636	NYSE	EOT	Mon, Nov 23, 2015	21.34	21.42	21.28	21.42
1635	NYSE	EOT	Fri, Nov 20, 2015	21.31	21.37	21.26	21.27
1634	NYSE	EOT	Thu, Nov 19, 2015	21.15	21.26	21.06	21.26
1633	NYSE	EOT	Wed, Nov 18, 2015	21.13	21.15	21.04	21.15
1632	NYSE	EOT	Tue, Nov 17, 2015	20.97	21.14	20.97	21.10
1631	NYSE	EOT	Mon, Nov 16, 2015	21.10	21.10	21.04	21.07
1630	NYSE	EOT	Fri, Nov 13, 2015	20.87	21.05	20.78	21.05
1629	NYSE	EOT	Thu, Nov 12, 2015	20.78	20.85	20.75	20.77
1628	NYSE	EOT	Wed, Nov 11, 2015	20.95	20.95	20.73	20.78
1627	NYSE	EOT	Tue, Nov 10, 2015	20.80	20.89	20.64	20.84
1626	NYSE	EOT	Mon, Nov 9, 2015	20.99	20.99	20.77	20.79
1625	NYSE	EOT	Fri, Nov 6, 2015	21.20	21.21	21.00	21.05
1624	NYSE	EOT	Thu, Nov 5, 2015	21.33	21.36	21.21	21.24
1623	NYSE	EOT	Wed, Nov 4, 2015	21.42	21.42	21.30	21.34
1622	NYSE	EOT	Tue, Nov 3, 2015	21.38	21.40	21.30	21.34
1621	NYSE	EOT	Mon, Nov 2, 2015	21.34	21.37	21.22	21.36
1620	NYSE	EOT	Fri, Oct 30, 2015	21.30	21.31	21.21	21.24
1619	NYSE	EOT	Thu, Oct 29, 2015	21.27	21.28	21.19	21.24
1618	NYSE	EOT	Wed, Oct 28, 2015	21.24	21.32	21.23	21.32
1617	NYSE	EOT	Tue, Oct 27, 2015	21.22	21.25	21.20	21.25
1616	NYSE	EOT	Mon, Oct 26, 2015	21.25	21.25	21.19	21.20
1615	NYSE	EOT	Fri, Oct 23, 2015	21.10	21.25	21.10	21.22
1614	NYSE	EOT	Thu, Oct 22, 2015	21.10	21.23	21.06	21.09
1613	NYSE	EOT	Wed, Oct 21, 2015	21.24	21.24	21.16	21.20
1612	NYSE	EOT	Tue, Oct 20, 2015	21.25	21.32	21.13	21.23
1611	NYSE	EOT	Mon, Oct 19, 2015	21.18	21.27	21.15	21.16
1610	NYSE	EOT	Fri, Oct 16, 2015	21.15	21.21	21.06	21.21
1609	NYSE	EOT	Thu, Oct 15, 2015	21.12	21.23	21.01	21.04
1608	NYSE	EOT	Wed, Oct 14, 2015	21.35	21.36	21.20	21.21
1607	NYSE	EOT	Tue, Oct 13, 2015	21.28	21.35	21.28	21.35
1606	NYSE	EOT	Mon, Oct 12, 2015	21.18	21.37	21.13	21.34
1605	NYSE	EOT	Fri, Oct 9, 2015	21.04	21.25	21.03	21.16
1604	NYSE	EOT	Thu, Oct 8, 2015	21.07	21.10	21.00	21.10
1603	NYSE	EOT	Wed, Oct 7, 2015	21.07	21.07	20.95	21.06
1602	NYSE	EOT	Tue, Oct 6, 2015	20.87	21.06	20.82	21.03
1601	NYSE	EOT	Mon, Oct 5, 2015	20.77	20.79	20.70	20.79
1600	NYSE	EOT	Fri, Oct 2, 2015	20.72	20.78	20.67	20.75
1599	NYSE	EOT	Thu, Oct 1, 2015	20.71	20.76	20.67	20.75
1598	NYSE	EOT	Wed, Sep 30, 2015	20.70	20.73	20.60	20.71
1597	NYSE	EOT	Tue, Sep 29, 2015	20.62	20.65	20.53	20.61
1596	NYSE	EOT	Mon, Sep 28, 2015	20.62	20.63	20.59	20.60
1595	NYSE	EOT	Fri, Sep 25, 2015	20.53	20.60	20.46	20.59
1594	NYSE	EOT	Thu, Sep 24, 2015	20.44	20.53	20.41	20.46
1593	NYSE	EOT	Wed, Sep 23, 2015	20.48	20.50	20.40	20.48
1592	NYSE	EOT	Tue, Sep 22, 2015	20.34	20.48	20.33	20.48
1591	NYSE	EOT	Mon, Sep 21, 2015	20.41	20.42	20.36	20.38
1590	NYSE	EOT	Fri, Sep 18, 2015	20.24	20.46	20.24	20.46
1589	NYSE	EOT	Thu, Sep 17, 2015	20.21	20.41	20.14	20.41
1588	NYSE	EOT	Wed, Sep 16, 2015	20.11	20.18	20.09	20.17
1587	NYSE	EOT	Tue, Sep 15, 2015	20.19	20.19	20.10	20.11
1586	NYSE	EOT	Mon, Sep 14, 2015	20.20	20.23	20.14	20.14
1585	NYSE	EOT	Fri, Sep 11, 2015	20.24	20.26	20.19	20.20
1584	NYSE	EOT	Thu, Sep 10, 2015	20.21	20.24	20.17	20.21
1583	NYSE	EOT	Wed, Sep 9, 2015	20.18	20.23	20.17	20.21
1582	NYSE	EOT	Tue, Sep 8, 2015	20.20	20.23	20.17	20.17
1581	NYSE	EOT	Fri, Sep 4, 2015	20.23	20.28	20.18	20.19
1580	NYSE	EOT	Thu, Sep 3, 2015	20.21	20.24	20.15	20.23
1579	NYSE	EOT	Wed, Sep 2, 2015	20.18	20.18	20.11	20.14
1578	NYSE	EOT	Tue, Sep 1, 2015	20.25	20.25	20.10	20.16
1577	NYSE	EOT	Mon, Aug 31, 2015	20.19	20.19	20.10	20.15
1576	NYSE	EOT	Fri, Aug 28, 2015	20.08	20.19	20.07	20.19
1575	NYSE	EOT	Thu, Aug 27, 2015	20.07	20.09	20.01	20.07
1574	NYSE	EOT	Wed, Aug 26, 2015	20.21	20.24	19.96	19.99
1573	NYSE	EOT	Tue, Aug 25, 2015	20.13	20.26	20.08	20.14
1572	NYSE	EOT	Mon, Aug 24, 2015	20.29	20.30	20.04	20.11
1571	NYSE	EOT	Fri, Aug 21, 2015	20.46	20.46	20.32	20.32
1570	NYSE	EOT	Thu, Aug 20, 2015	20.39	20.45	20.36	20.45
1569	NYSE	EOT	Wed, Aug 19, 2015	20.47	20.57	20.47	20.57
1568	NYSE	EOT	Tue, Aug 18, 2015	20.54	20.56	20.42	20.56
1567	NYSE	EOT	Mon, Aug 17, 2015	20.42	20.54	20.42	20.53
1566	NYSE	EOT	Fri, Aug 14, 2015	20.45	20.45	20.42	20.45
1565	NYSE	EOT	Thu, Aug 13, 2015	20.43	20.44	20.38	20.44
1564	NYSE	EOT	Wed, Aug 12, 2015	20.35	20.43	20.35	20.43
1563	NYSE	EOT	Tue, Aug 11, 2015	20.28	20.39	20.26	20.36
1562	NYSE	EOT	Mon, Aug 10, 2015	20.37	20.37	20.20	20.27
1561	NYSE	EOT	Fri, Aug 7, 2015	20.20	20.34	20.20	20.31
1560	NYSE	EOT	Thu, Aug 6, 2015	20.23	20.27	20.18	20.27
1559	NYSE	EOT	Wed, Aug 5, 2015	20.29	20.31	20.14	20.20
1558	NYSE	EOT	Tue, Aug 4, 2015	20.40	20.40	20.33	20.36
1557	NYSE	EOT	Mon, Aug 3, 2015	20.45	20.45	20.30	20.38
1556	NYSE	EOT	Fri, Jul 31, 2015	20.35	20.43	20.27	20.40
1555	NYSE	EOT	Thu, Jul 30, 2015	20.29	20.32	20.22	20.26
1554	NYSE	EOT	Wed, Jul 29, 2015	20.22	20.28	20.13	20.28
1553	NYSE	EOT	Tue, Jul 28, 2015	20.17	20.21	20.12	20.17
1552	NYSE	EOT	Mon, Jul 27, 2015	20.09	20.14	20.04	20.14
1551	NYSE	EOT	Fri, Jul 24, 2015	20.15	20.15	20.01	20.08
1550	NYSE	EOT	Thu, Jul 23, 2015	20.09	20.09	19.94	20.08
1549	NYSE	EOT	Wed, Jul 22, 2015	20.04	20.11	20.00	20.06
1548	NYSE	EOT	Tue, Jul 21, 2015	20.27	20.28	20.14	20.18
1547	NYSE	EOT	Mon, Jul 20, 2015	20.33	20.37	20.24	20.24
1546	NYSE	EOT	Fri, Jul 17, 2015	20.45	20.45	20.24	20.30
1545	NYSE	EOT	Thu, Jul 16, 2015	20.36	20.44	20.36	20.43
1544	NYSE	EOT	Wed, Jul 15, 2015	20.37	20.43	20.36	20.38
1543	NYSE	EOT	Tue, Jul 14, 2015	20.34	20.44	20.32	20.42
1542	NYSE	EOT	Mon, Jul 13, 2015	20.36	20.47	20.35	20.46
1541	NYSE	EOT	Fri, Jul 10, 2015	20.47	20.47	20.31	20.43
1540	NYSE	EOT	Thu, Jul 9, 2015	20.57	20.57	20.43	20.46
1539	NYSE	EOT	Wed, Jul 8, 2015	20.61	20.62	20.50	20.51
1538	NYSE	EOT	Tue, Jul 7, 2015	20.44	20.62	20.41	20.50
1537	NYSE	EOT	Mon, Jul 6, 2015	20.36	20.37	20.28	20.33
1536	NYSE	EOT	Thu, Jul 2, 2015	20.24	20.32	20.17	20.29
1535	NYSE	EOT	Wed, Jul 1, 2015	20.29	20.30	20.21	20.29
1534	NYSE	EOT	Tue, Jun 30, 2015	20.33	20.42	20.11	20.18
1533	NYSE	EOT	Mon, Jun 29, 2015	20.63	20.63	20.36	20.40
1532	NYSE	EOT	Fri, Jun 26, 2015	20.74	20.74	20.56	20.62
1531	NYSE	EOT	Thu, Jun 25, 2015	20.90	20.90	20.73	20.78
1530	NYSE	EOT	Wed, Jun 24, 2015	20.89	20.92	20.81	20.84
1529	NYSE	EOT	Tue, Jun 23, 2015	20.92	21.01	20.79	20.85
1528	NYSE	EOT	Mon, Jun 22, 2015	20.94	21.03	20.92	20.98
1527	NYSE	EOT	Fri, Jun 19, 2015	20.87	20.99	20.86	20.99
1526	NYSE	EOT	Thu, Jun 18, 2015	20.83	20.97	20.83	20.95
1525	NYSE	EOT	Wed, Jun 17, 2015	20.78	20.92	20.74	20.88
1524	NYSE	EOT	Tue, Jun 16, 2015	20.67	20.84	20.67	20.82
1523	NYSE	EOT	Mon, Jun 15, 2015	20.62	20.71	20.62	20.71
1522	NYSE	EOT	Fri, Jun 12, 2015	20.48	20.66	20.48	20.62
1521	NYSE	EOT	Thu, Jun 11, 2015	20.54	20.56	20.48	20.55
1520	NYSE	EOT	Wed, Jun 10, 2015	20.38	20.52	20.37	20.43
1519	NYSE	EOT	Tue, Jun 9, 2015	20.51	20.52	20.33	20.39
1518	NYSE	EOT	Mon, Jun 8, 2015	20.61	20.65	20.53	20.56
1517	NYSE	EOT	Fri, Jun 5, 2015	20.66	20.70	20.61	20.64
1516	NYSE	EOT	Thu, Jun 4, 2015	20.78	20.80	20.73	20.77
1515	NYSE	EOT	Wed, Jun 3, 2015	20.78	20.80	20.73	20.75
1514	NYSE	EOT	Tue, Jun 2, 2015	21.01	21.04	20.83	20.83
1513	NYSE	EOT	Mon, Jun 1, 2015	20.99	21.07	20.85	21.06
1512	NYSE	EOT	Fri, May 29, 2015	20.83	20.94	20.77	20.88
1511	NYSE	EOT	Thu, May 28, 2015	20.75	20.81	20.66	20.77
1510	NYSE	EOT	Wed, May 27, 2015	20.77	20.78	20.68	20.72
1509	NYSE	EOT	Tue, May 26, 2015	20.70	20.74	20.63	20.74
1508	NYSE	EOT	Fri, May 22, 2015	20.61	20.73	20.60	20.69
1507	NYSE	EOT	Thu, May 21, 2015	20.66	20.76	20.63	20.64
1506	NYSE	EOT	Wed, May 20, 2015	20.76	20.76	20.65	20.68
1505	NYSE	EOT	Tue, May 19, 2015	20.76	20.85	20.72	20.80
1504	NYSE	EOT	Mon, May 18, 2015	20.95	20.95	20.77	20.80
1503	NYSE	EOT	Fri, May 15, 2015	20.80	20.93	20.80	20.93
1502	NYSE	EOT	Thu, May 14, 2015	20.59	20.79	20.59	20.78
1501	NYSE	EOT	Wed, May 13, 2015	20.61	20.71	20.58	20.58
1500	NYSE	EOT	Tue, May 12, 2015	20.65	20.69	20.59	20.61
1499	NYSE	EOT	Mon, May 11, 2015	20.69	20.77	20.68	20.71
1498	NYSE	EOT	Fri, May 8, 2015	20.75	20.81	20.70	20.75
1497	NYSE	EOT	Thu, May 7, 2015	20.69	20.76	20.65	20.75
1496	NYSE	EOT	Wed, May 6, 2015	20.96	20.96	20.71	20.71
1495	NYSE	EOT	Tue, May 5, 2015	21.01	21.03	20.92	21.02
1494	NYSE	EOT	Mon, May 4, 2015	21.01	21.02	20.96	20.96
1493	NYSE	EOT	Fri, May 1, 2015	21.08	21.11	20.96	20.96
1492	NYSE	EOT	Thu, Apr 30, 2015	21.16	21.16	21.09	21.13
1491	NYSE	EOT	Wed, Apr 29, 2015	21.18	21.18	21.13	21.16
1490	NYSE	EOT	Tue, Apr 28, 2015	21.23	21.26	21.19	21.20
1489	NYSE	EOT	Mon, Apr 27, 2015	21.27	21.28	21.21	21.24
1488	NYSE	EOT	Fri, Apr 24, 2015	21.32	21.32	21.26	21.26
1487	NYSE	EOT	Thu, Apr 23, 2015	21.32	21.36	21.30	21.31
1486	NYSE	EOT	Wed, Apr 22, 2015	21.38	21.38	21.31	21.31
1485	NYSE	EOT	Tue, Apr 21, 2015	21.43	21.43	21.35	21.38
1484	NYSE	EOT	Mon, Apr 20, 2015	21.48	21.57	21.42	21.45
1483	NYSE	EOT	Fri, Apr 17, 2015	21.43	21.51	21.43	21.46
1482	NYSE	EOT	Thu, Apr 16, 2015	21.49	21.49	21.37	21.46
1481	NYSE	EOT	Wed, Apr 15, 2015	21.45	21.50	21.38	21.46
1480	NYSE	EOT	Tue, Apr 14, 2015	21.29	21.45	21.29	21.45
1479	NYSE	EOT	Mon, Apr 13, 2015	21.29	21.33	21.27	21.28
1478	NYSE	EOT	Fri, Apr 10, 2015	21.27	21.33	21.27	21.33
1477	NYSE	EOT	Thu, Apr 9, 2015	21.33	21.35	21.27	21.27
1476	NYSE	EOT	Wed, Apr 8, 2015	21.28	21.34	21.28	21.32
1475	NYSE	EOT	Tue, Apr 7, 2015	21.25	21.37	21.25	21.29
1474	NYSE	EOT	Mon, Apr 6, 2015	21.22	21.29	21.18	21.29
1473	NYSE	EOT	Thu, Apr 2, 2015	21.17	21.20	21.13	21.17
1472	NYSE	EOT	Wed, Apr 1, 2015	21.28	21.30	21.21	21.27
1471	NYSE	EOT	Tue, Mar 31, 2015	21.24	21.27	21.15	21.20
1470	NYSE	EOT	Mon, Mar 30, 2015	21.30	21.30	21.14	21.18
1469	NYSE	EOT	Fri, Mar 27, 2015	21.19	21.30	21.17	21.26
1468	NYSE	EOT	Thu, Mar 26, 2015	21.28	21.28	21.12	21.15
1467	NYSE	EOT	Wed, Mar 25, 2015	21.29	21.31	21.24	21.26
1466	NYSE	EOT	Tue, Mar 24, 2015	21.23	21.28	21.18	21.28
1465	NYSE	EOT	Mon, Mar 23, 2015	21.23	21.30	21.21	21.24
1464	NYSE	EOT	Fri, Mar 20, 2015	21.17	21.27	21.12	21.25
1463	NYSE	EOT	Thu, Mar 19, 2015	21.21	21.28	21.14	21.21
1462	NYSE	EOT	Wed, Mar 18, 2015	20.98	21.28	20.95	21.26
1461	NYSE	EOT	Tue, Mar 17, 2015	21.07	21.07	20.86	20.95
1460	NYSE	EOT	Mon, Mar 16, 2015	21.01	21.07	21.00	21.04
1459	NYSE	EOT	Fri, Mar 13, 2015	20.97	21.06	20.96	21.03
1458	NYSE	EOT	Thu, Mar 12, 2015	21.15	21.16	21.06	21.09
1457	NYSE	EOT	Wed, Mar 11, 2015	21.18	21.18	21.05	21.05
1456	NYSE	EOT	Tue, Mar 10, 2015	21.15	21.18	21.11	21.18
1455	NYSE	EOT	Mon, Mar 9, 2015	21.07	21.16	21.06	21.15
1454	NYSE	EOT	Fri, Mar 6, 2015	21.22	21.22	21.06	21.09
1453	NYSE	EOT	Thu, Mar 5, 2015	21.28	21.40	21.26	21.35
1452	NYSE	EOT	Wed, Mar 4, 2015	21.20	21.32	21.20	21.26
1451	NYSE	EOT	Tue, Mar 3, 2015	21.24	21.24	21.16	21.19
1450	NYSE	EOT	Mon, Mar 2, 2015	21.27	21.27	21.18	21.21
1449	NYSE	EOT	Fri, Feb 27, 2015	21.23	21.28	21.20	21.25
1448	NYSE	EOT	Thu, Feb 26, 2015	21.17	21.26	21.09	21.21
1447	NYSE	EOT	Wed, Feb 25, 2015	21.26	21.26	21.17	21.20
1446	NYSE	EOT	Tue, Feb 24, 2015	21.10	21.12	20.98	21.11
1445	NYSE	EOT	Mon, Feb 23, 2015	21.11	21.13	21.08	21.10
1444	NYSE	EOT	Fri, Feb 20, 2015	20.98	21.06	20.93	21.06
1443	NYSE	EOT	Thu, Feb 19, 2015	20.85	21.01	20.83	20.88
1442	NYSE	EOT	Wed, Feb 18, 2015	20.59	20.92	20.59	20.86
1441	NYSE	EOT	Tue, Feb 17, 2015	21.10	21.11	20.68	20.71
1440	NYSE	EOT	Fri, Feb 13, 2015	21.23	21.32	21.10	21.10
1439	NYSE	EOT	Thu, Feb 12, 2015	21.32	21.38	21.29	21.29
1438	NYSE	EOT	Wed, Feb 11, 2015	21.29	21.36	21.24	21.32
1437	NYSE	EOT	Tue, Feb 10, 2015	21.30	21.35	21.26	21.26
1436	NYSE	EOT	Mon, Feb 9, 2015	21.28	21.36	21.26	21.30
1435	NYSE	EOT	Fri, Feb 6, 2015	21.48	21.48	21.34	21.36
1434	NYSE	EOT	Thu, Feb 5, 2015	21.53	21.57	21.48	21.52
1433	NYSE	EOT	Wed, Feb 4, 2015	21.59	21.59	21.46	21.56
1432	NYSE	EOT	Tue, Feb 3, 2015	21.64	21.74	21.64	21.64
1431	NYSE	EOT	Mon, Feb 2, 2015	21.62	21.70	21.55	21.69
1430	NYSE	EOT	Fri, Jan 30, 2015	21.46	21.60	21.46	21.58
1429	NYSE	EOT	Thu, Jan 29, 2015	21.41	21.47	21.35	21.47
1428	NYSE	EOT	Wed, Jan 28, 2015	21.38	21.44	21.36	21.36
1427	NYSE	EOT	Tue, Jan 27, 2015	21.29	21.35	21.27	21.35
1426	NYSE	EOT	Mon, Jan 26, 2015	21.22	21.28	21.19	21.24
1425	NYSE	EOT	Fri, Jan 23, 2015	21.24	21.26	21.19	21.24
1424	NYSE	EOT	Thu, Jan 22, 2015	21.24	21.24	21.15	21.16
1423	NYSE	EOT	Wed, Jan 21, 2015	21.23	21.26	21.16	21.18
1422	NYSE	EOT	Tue, Jan 20, 2015	21.23	21.30	21.19	21.21
1421	NYSE	EOT	Fri, Jan 16, 2015	21.35	21.36	21.14	21.18
1420	NYSE	EOT	Thu, Jan 15, 2015	21.25	21.31	21.19	21.24
1419	NYSE	EOT	Wed, Jan 14, 2015	21.19	21.32	21.14	21.20
1418	NYSE	EOT	Tue, Jan 13, 2015	21.19	21.24	21.15	21.15
1417	NYSE	EOT	Mon, Jan 12, 2015	21.15	21.24	21.15	21.19
1416	NYSE	EOT	Fri, Jan 9, 2015	21.05	21.17	21.05	21.15
1415	NYSE	EOT	Thu, Jan 8, 2015	21.10	21.13	20.98	21.07
1414	NYSE	EOT	Wed, Jan 7, 2015	21.11	21.25	21.03	21.14
1413	NYSE	EOT	Tue, Jan 6, 2015	21.07	21.25	20.97	21.01
1412	NYSE	EOT	Mon, Jan 5, 2015	20.97	21.00	20.85	21.00
1411	NYSE	EOT	Fri, Jan 2, 2015	21.01	21.09	20.95	20.99
1410	NYSE	EOT	Wed, Dec 31, 2014	21.11	21.11	20.96	21.00
1409	NYSE	EOT	Tue, Dec 30, 2014	21.06	21.06	20.95	21.04
1408	NYSE	EOT	Mon, Dec 29, 2014	21.03	21.04	20.90	20.99
1407	NYSE	EOT	Fri, Dec 26, 2014	21.00	21.01	20.95	21.01
1406	NYSE	EOT	Wed, Dec 24, 2014	20.93	21.01	20.86	21.00
1405	NYSE	EOT	Tue, Dec 23, 2014	21.20	21.24	20.80	20.91
1404	NYSE	EOT	Mon, Dec 22, 2014	20.97	21.04	20.90	21.03
1403	NYSE	EOT	Fri, Dec 19, 2014	20.96	21.05	20.91	21.01
1402	NYSE	EOT	Thu, Dec 18, 2014	21.08	21.11	20.93	20.94
1401	NYSE	EOT	Wed, Dec 17, 2014	20.87	21.03	20.81	21.03
1400	NYSE	EOT	Tue, Dec 16, 2014	20.86	20.99	20.86	20.90
1399	NYSE	EOT	Mon, Dec 15, 2014	20.93	21.00	20.83	20.86
1398	NYSE	EOT	Fri, Dec 12, 2014	20.58	20.92	20.58	20.87
1397	NYSE	EOT	Thu, Dec 11, 2014	20.55	20.60	20.51	20.56
1396	NYSE	EOT	Wed, Dec 10, 2014	20.45	20.59	20.43	20.54
1395	NYSE	EOT	Tue, Dec 9, 2014	20.33	20.46	20.30	20.43
1394	NYSE	EOT	Mon, Dec 8, 2014	20.26	20.34	20.21	20.33
1393	NYSE	EOT	Fri, Dec 5, 2014	20.30	20.32	20.21	20.21
1392	NYSE	EOT	Thu, Dec 4, 2014	20.38	20.45	20.29	20.29
1391	NYSE	EOT	Wed, Dec 3, 2014	20.35	20.39	20.32	20.37
1390	NYSE	EOT	Tue, Dec 2, 2014	20.26	20.33	20.26	20.30
1389	NYSE	EOT	Mon, Dec 1, 2014	20.35	20.38	20.27	20.31
1388	NYSE	EOT	Fri, Nov 28, 2014	20.32	20.34	20.29	20.30
1387	NYSE	EOT	Wed, Nov 26, 2014	20.21	20.33	20.20	20.26
1386	NYSE	EOT	Tue, Nov 25, 2014	20.26	20.27	20.20	20.22
1385	NYSE	EOT	Mon, Nov 24, 2014	20.25	20.29	20.17	20.27
1384	NYSE	EOT	Fri, Nov 21, 2014	20.35	20.40	20.24	20.24
1383	NYSE	EOT	Thu, Nov 20, 2014	20.34	20.40	20.29	20.35
1382	NYSE	EOT	Wed, Nov 19, 2014	20.28	20.37	20.23	20.30
1381	NYSE	EOT	Tue, Nov 18, 2014	20.28	20.36	20.26	20.32
1380	NYSE	EOT	Mon, Nov 17, 2014	20.38	20.38	20.21	20.27
1379	NYSE	EOT	Fri, Nov 14, 2014	20.33	20.38	20.27	20.33
1378	NYSE	EOT	Thu, Nov 13, 2014	20.29	20.33	20.26	20.29
1377	NYSE	EOT	Wed, Nov 12, 2014	20.24	20.33	20.22	20.28
1376	NYSE	EOT	Tue, Nov 11, 2014	20.20	20.22	20.16	20.21
1375	NYSE	EOT	Mon, Nov 10, 2014	20.26	20.26	20.20	20.22
1374	NYSE	EOT	Fri, Nov 7, 2014	20.14	20.27	20.14	20.25
1373	NYSE	EOT	Thu, Nov 6, 2014	20.18	20.19	20.17	20.19
1372	NYSE	EOT	Wed, Nov 5, 2014	20.21	20.21	20.18	20.19
1371	NYSE	EOT	Tue, Nov 4, 2014	20.14	20.22	20.14	20.18
1370	NYSE	EOT	Mon, Nov 3, 2014	20.23	20.23	20.14	20.14
1369	NYSE	EOT	Fri, Oct 31, 2014	20.25	20.25	20.14	20.18
1368	NYSE	EOT	Thu, Oct 30, 2014	20.17	20.22	20.15	20.15
1367	NYSE	EOT	Wed, Oct 29, 2014	20.22	20.23	20.17	20.18
1366	NYSE	EOT	Tue, Oct 28, 2014	20.18	20.19	20.12	20.15
1365	NYSE	EOT	Mon, Oct 27, 2014	20.18	20.18	20.09	20.12
1364	NYSE	EOT	Fri, Oct 24, 2014	20.20	20.20	20.09	20.09
1363	NYSE	EOT	Thu, Oct 23, 2014	20.25	20.25	20.12	20.12
1362	NYSE	EOT	Wed, Oct 22, 2014	20.21	20.25	20.15	20.16
1361	NYSE	EOT	Tue, Oct 21, 2014	20.30	20.30	20.20	20.25
1360	NYSE	EOT	Mon, Oct 20, 2014	20.35	20.35	20.25	20.26
1359	NYSE	EOT	Fri, Oct 17, 2014	20.20	20.32	20.20	20.27
1358	NYSE	EOT	Thu, Oct 16, 2014	20.23	20.34	20.20	20.30
1357	NYSE	EOT	Wed, Oct 15, 2014	20.09	20.29	20.09	20.23
1356	NYSE	EOT	Tue, Oct 14, 2014	20.10	20.17	20.09	20.13
1355	NYSE	EOT	Mon, Oct 13, 2014	20.10	20.22	20.06	20.15
1354	NYSE	EOT	Fri, Oct 10, 2014	20.16	20.21	20.12	20.15
1353	NYSE	EOT	Thu, Oct 9, 2014	20.30	20.30	20.18	20.18
1352	NYSE	EOT	Wed, Oct 8, 2014	20.08	20.27	20.08	20.27
1351	NYSE	EOT	Tue, Oct 7, 2014	20.06	20.14	20.06	20.13
1350	NYSE	EOT	Mon, Oct 6, 2014	20.01	20.05	19.98	19.99
1349	NYSE	EOT	Fri, Oct 3, 2014	19.92	19.95	19.89	19.93
1348	NYSE	EOT	Thu, Oct 2, 2014	19.97	19.97	19.89	19.92
1347	NYSE	EOT	Wed, Oct 1, 2014	19.96	20.06	19.93	19.99
1346	NYSE	EOT	Tue, Sep 30, 2014	19.97	19.99	19.90	19.93
1345	NYSE	EOT	Mon, Sep 29, 2014	19.93	19.95	19.88	19.90
1344	NYSE	EOT	Fri, Sep 26, 2014	19.95	19.95	19.85	19.85
1343	NYSE	EOT	Thu, Sep 25, 2014	20.00	20.00	19.90	19.92
1342	NYSE	EOT	Wed, Sep 24, 2014	19.96	20.06	19.93	19.93
1341	NYSE	EOT	Tue, Sep 23, 2014	20.06	20.06	19.95	19.97
1340	NYSE	EOT	Mon, Sep 22, 2014	20.00	20.05	19.96	20.01
1339	NYSE	EOT	Fri, Sep 19, 2014	20.00	20.01	19.93	20.01
1338	NYSE	EOT	Thu, Sep 18, 2014	19.98	20.07	19.97	20.01
1337	NYSE	EOT	Wed, Sep 17, 2014	19.84	20.00	19.84	19.93
1336	NYSE	EOT	Tue, Sep 16, 2014	19.88	19.99	19.88	19.91
1335	NYSE	EOT	Mon, Sep 15, 2014	20.06	20.06	19.90	19.90
1334	NYSE	EOT	Fri, Sep 12, 2014	20.02	20.05	20.00	20.00
1333	NYSE	EOT	Thu, Sep 11, 2014	20.17	20.17	20.05	20.05
1332	NYSE	EOT	Wed, Sep 10, 2014	20.09	20.14	20.06	20.10
1331	NYSE	EOT	Tue, Sep 9, 2014	20.18	20.18	20.07	20.13
1330	NYSE	EOT	Mon, Sep 8, 2014	20.15	20.21	20.11	20.15
1329	NYSE	EOT	Fri, Sep 5, 2014	20.15	20.25	20.15	20.18
1328	NYSE	EOT	Thu, Sep 4, 2014	20.21	20.25	20.17	20.21
1327	NYSE	EOT	Wed, Sep 3, 2014	20.19	20.24	20.12	20.14
1326	NYSE	EOT	Tue, Sep 2, 2014	20.38	20.38	20.14	20.14
1325	NYSE	EOT	Fri, Aug 29, 2014	20.39	20.43	20.30	20.30
1324	NYSE	EOT	Thu, Aug 28, 2014	20.32	20.36	20.26	20.30
1323	NYSE	EOT	Wed, Aug 27, 2014	20.22	20.30	20.22	20.29
1322	NYSE	EOT	Tue, Aug 26, 2014	20.18	20.30	20.11	20.23
1321	NYSE	EOT	Mon, Aug 25, 2014	20.11	20.15	20.10	20.14
1320	NYSE	EOT	Fri, Aug 22, 2014	20.16	20.16	20.01	20.11
1319	NYSE	EOT	Thu, Aug 21, 2014	20.20	20.20	20.04	20.05
1318	NYSE	EOT	Wed, Aug 20, 2014	20.20	20.21	20.11	20.13
1317	NYSE	EOT	Tue, Aug 19, 2014	20.26	20.26	20.19	20.26
1316	NYSE	EOT	Mon, Aug 18, 2014	20.30	20.31	20.18	20.20
1315	NYSE	EOT	Fri, Aug 15, 2014	20.23	20.33	20.20	20.21
1314	NYSE	EOT	Thu, Aug 14, 2014	20.21	20.22	20.13	20.19
1313	NYSE	EOT	Wed, Aug 13, 2014	20.13	20.21	20.08	20.21
1312	NYSE	EOT	Tue, Aug 12, 2014	20.21	20.21	20.02	20.04
1311	NYSE	EOT	Mon, Aug 11, 2014	20.05	20.18	19.96	20.12
1310	NYSE	EOT	Fri, Aug 8, 2014	19.85	20.05	19.85	20.02
1309	NYSE	EOT	Thu, Aug 7, 2014	19.76	19.89	19.76	19.88
1308	NYSE	EOT	Wed, Aug 6, 2014	19.70	19.80	19.70	19.77
1307	NYSE	EOT	Tue, Aug 5, 2014	19.79	19.81	19.71	19.74
1306	NYSE	EOT	Mon, Aug 4, 2014	19.88	19.93	19.77	19.79
1305	NYSE	EOT	Fri, Aug 1, 2014	19.91	19.96	19.80	19.93
1304	NYSE	EOT	Thu, Jul 31, 2014	19.80	19.90	19.78	19.81
1303	NYSE	EOT	Wed, Jul 30, 2014	19.91	19.95	19.85	19.85
1302	NYSE	EOT	Tue, Jul 29, 2014	20.00	20.00	19.91	19.92
1301	NYSE	EOT	Mon, Jul 28, 2014	20.03	20.03	19.91	19.91
1300	NYSE	EOT	Fri, Jul 25, 2014	20.00	20.05	19.97	19.97
1299	NYSE	EOT	Thu, Jul 24, 2014	20.00	20.03	19.98	19.99
1298	NYSE	EOT	Wed, Jul 23, 2014	20.05	20.05	19.98	19.99
1297	NYSE	EOT	Tue, Jul 22, 2014	20.03	20.03	19.95	20.00
1296	NYSE	EOT	Mon, Jul 21, 2014	20.00	20.07	19.97	20.04
1295	NYSE	EOT	Fri, Jul 18, 2014	19.93	20.04	19.93	19.99
1294	NYSE	EOT	Thu, Jul 17, 2014	19.90	20.01	19.90	19.95
1293	NYSE	EOT	Wed, Jul 16, 2014	19.84	19.90	19.83	19.86
1292	NYSE	EOT	Tue, Jul 15, 2014	19.94	19.94	19.82	19.84
1291	NYSE	EOT	Mon, Jul 14, 2014	19.95	19.96	19.87	19.92
1290	NYSE	EOT	Fri, Jul 11, 2014	19.85	19.95	19.83	19.88
1289	NYSE	EOT	Thu, Jul 10, 2014	19.92	19.94	19.79	19.79
1288	NYSE	EOT	Wed, Jul 9, 2014	19.97	19.97	19.85	19.85
1287	NYSE	EOT	Tue, Jul 8, 2014	19.84	19.97	19.84	19.89
1286	NYSE	EOT	Mon, Jul 7, 2014	19.81	19.88	19.79	19.79
1285	NYSE	EOT	Thu, Jul 3, 2014	19.75	19.85	19.71	19.79
1284	NYSE	EOT	Wed, Jul 2, 2014	19.96	19.98	19.83	19.85
1283	NYSE	EOT	Tue, Jul 1, 2014	20.09	20.09	19.96	19.99
1282	NYSE	EOT	Mon, Jun 30, 2014	20.10	20.10	19.98	20.00
1281	NYSE	EOT	Fri, Jun 27, 2014	20.00	20.04	20.00	20.01
1280	NYSE	EOT	Thu, Jun 26, 2014	20.02	20.08	19.99	20.00
1279	NYSE	EOT	Wed, Jun 25, 2014	20.07	20.07	20.02	20.03
1278	NYSE	EOT	Tue, Jun 24, 2014	20.06	20.06	19.97	19.98
1277	NYSE	EOT	Mon, Jun 23, 2014	20.01	20.02	19.96	20.00
1276	NYSE	EOT	Fri, Jun 20, 2014	19.99	19.99	19.92	19.95
1275	NYSE	EOT	Thu, Jun 19, 2014	19.96	20.01	19.90	19.92
1274	NYSE	EOT	Wed, Jun 18, 2014	19.93	20.02	19.92	20.02
1273	NYSE	EOT	Tue, Jun 17, 2014	20.00	20.04	19.89	19.93
1272	NYSE	EOT	Mon, Jun 16, 2014	20.07	20.07	20.01	20.01
1271	NYSE	EOT	Fri, Jun 13, 2014	20.09	20.09	19.99	20.04
1270	NYSE	EOT	Thu, Jun 12, 2014	19.98	20.08	19.89	20.06
1269	NYSE	EOT	Wed, Jun 11, 2014	19.86	19.93	19.86	19.93
1268	NYSE	EOT	Tue, Jun 10, 2014	19.93	19.97	19.87	19.90
1267	NYSE	EOT	Mon, Jun 9, 2014	19.99	20.01	19.93	19.93
1266	NYSE	EOT	Fri, Jun 6, 2014	19.95	20.06	19.94	19.96
1265	NYSE	EOT	Thu, Jun 5, 2014	19.87	19.99	19.87	19.94
1264	NYSE	EOT	Wed, Jun 4, 2014	20.00	20.03	19.90	19.91
1263	NYSE	EOT	Tue, Jun 3, 2014	20.10	20.10	19.96	19.97
1262	NYSE	EOT	Mon, Jun 2, 2014	20.06	20.15	20.05	20.06
1261	NYSE	EOT	Fri, May 30, 2014	20.20	20.20	20.09	20.11
1260	NYSE	EOT	Thu, May 29, 2014	20.11	20.17	20.08	20.14
1259	NYSE	EOT	Wed, May 28, 2014	20.07	20.16	20.05	20.08
1258	NYSE	EOT	Tue, May 27, 2014	20.07	20.11	20.01	20.03
1257	NYSE	EOT	Fri, May 23, 2014	20.11	20.14	20.04	20.09
1256	NYSE	EOT	Thu, May 22, 2014	20.15	20.18	20.09	20.11
1255	NYSE	EOT	Wed, May 21, 2014	20.15	20.15	20.02	20.03
1254	NYSE	EOT	Tue, May 20, 2014	20.15	20.20	20.09	20.20
1253	NYSE	EOT	Mon, May 19, 2014	20.17	20.21	20.06	20.08
1252	NYSE	EOT	Fri, May 16, 2014	20.14	20.16	20.09	20.12
1251	NYSE	EOT	Thu, May 15, 2014	20.02	20.18	19.97	20.12
1250	NYSE	EOT	Wed, May 14, 2014	19.98	20.04	19.95	19.95
1249	NYSE	EOT	Tue, May 13, 2014	20.07	20.07	19.93	19.96
1248	NYSE	EOT	Mon, May 12, 2014	20.03	20.14	19.99	20.05
1247	NYSE	EOT	Fri, May 9, 2014	20.20	20.20	20.03	20.10
1246	NYSE	EOT	Thu, May 8, 2014	20.00	20.15	19.98	20.15
1245	NYSE	EOT	Wed, May 7, 2014	20.00	20.00	19.97	20.00
1244	NYSE	EOT	Tue, May 6, 2014	19.96	20.03	19.96	20.00
1243	NYSE	EOT	Mon, May 5, 2014	19.97	20.05	19.96	20.03
1242	NYSE	EOT	Fri, May 2, 2014	20.06	20.06	19.96	19.97
1241	NYSE	EOT	Thu, May 1, 2014	19.98	20.06	19.93	20.06
1240	NYSE	EOT	Wed, Apr 30, 2014	19.90	19.95	19.88	19.92
1239	NYSE	EOT	Tue, Apr 29, 2014	20.03	20.03	19.86	19.88
1238	NYSE	EOT	Mon, Apr 28, 2014	19.99	20.04	19.93	20.03
1237	NYSE	EOT	Fri, Apr 25, 2014	19.95	20.00	19.87	19.93
1236	NYSE	EOT	Thu, Apr 24, 2014	19.85	19.90	19.76	19.90
1235	NYSE	EOT	Wed, Apr 23, 2014	19.73	19.83	19.70	19.79
1234	NYSE	EOT	Tue, Apr 22, 2014	19.70	19.78	19.65	19.75
1233	NYSE	EOT	Mon, Apr 21, 2014	19.55	19.70	19.46	19.66
1232	NYSE	EOT	Thu, Apr 17, 2014	19.57	19.61	19.52	19.56
1231	NYSE	EOT	Wed, Apr 16, 2014	19.60	19.60	19.51	19.51
1230	NYSE	EOT	Tue, Apr 15, 2014	19.46	19.57	19.45	19.57
1229	NYSE	EOT	Mon, Apr 14, 2014	19.55	19.55	19.40	19.44
1228	NYSE	EOT	Fri, Apr 11, 2014	19.56	19.56	19.46	19.50
1227	NYSE	EOT	Thu, Apr 10, 2014	19.48	19.52	19.42	19.45
1226	NYSE	EOT	Wed, Apr 9, 2014	19.53	19.54	19.41	19.42
1225	NYSE	EOT	Tue, Apr 8, 2014	19.51	19.57	19.46	19.46
1224	NYSE	EOT	Mon, Apr 7, 2014	19.55	19.55	19.45	19.48
1223	NYSE	EOT	Fri, Apr 4, 2014	19.49	19.58	19.45	19.53
1222	NYSE	EOT	Thu, Apr 3, 2014	19.44	19.44	19.33	19.42
1221	NYSE	EOT	Wed, Apr 2, 2014	19.36	19.38	19.27	19.33
1220	NYSE	EOT	Tue, Apr 1, 2014	19.45	19.45	19.33	19.38
1219	NYSE	EOT	Mon, Mar 31, 2014	19.37	19.40	19.36	19.39
1218	NYSE	EOT	Fri, Mar 28, 2014	19.39	19.39	19.34	19.39
1217	NYSE	EOT	Thu, Mar 27, 2014	19.34	19.40	19.33	19.36
1216	NYSE	EOT	Wed, Mar 26, 2014	19.35	19.40	19.29	19.37
1215	NYSE	EOT	Tue, Mar 25, 2014	19.35	19.35	19.25	19.31
1214	NYSE	EOT	Mon, Mar 24, 2014	19.29	19.32	19.24	19.30
1213	NYSE	EOT	Fri, Mar 21, 2014	19.13	19.28	19.13	19.25
1212	NYSE	EOT	Thu, Mar 20, 2014	19.26	19.26	19.15	19.15
1211	NYSE	EOT	Wed, Mar 19, 2014	19.39	19.48	19.31	19.36
1210	NYSE	EOT	Tue, Mar 18, 2014	19.46	19.46	19.38	19.40
1209	NYSE	EOT	Mon, Mar 17, 2014	19.39	19.45	19.37	19.45
1208	NYSE	EOT	Fri, Mar 14, 2014	19.34	19.39	19.33	19.34
1207	NYSE	EOT	Thu, Mar 13, 2014	19.26	19.37	19.26	19.37
1206	NYSE	EOT	Wed, Mar 12, 2014	19.21	19.33	19.21	19.26
1205	NYSE	EOT	Tue, Mar 11, 2014	19.24	19.30	19.23	19.23
1204	NYSE	EOT	Mon, Mar 10, 2014	19.08	19.31	19.08	19.29
1203	NYSE	EOT	Fri, Mar 7, 2014	19.21	19.21	19.10	19.14
1202	NYSE	EOT	Thu, Mar 6, 2014	19.38	19.38	19.21	19.25
1201	NYSE	EOT	Wed, Mar 5, 2014	19.34	19.36	19.28	19.35
1200	NYSE	EOT	Tue, Mar 4, 2014	19.41	19.41	19.29	19.29
1199	NYSE	EOT	Mon, Mar 3, 2014	19.32	19.36	19.28	19.36
1198	NYSE	EOT	Fri, Feb 28, 2014	19.32	19.32	19.24	19.27
1197	NYSE	EOT	Thu, Feb 27, 2014	19.22	19.29	19.20	19.29
1196	NYSE	EOT	Wed, Feb 26, 2014	19.30	19.30	19.20	19.25
1195	NYSE	EOT	Tue, Feb 25, 2014	19.22	19.24	19.16	19.20
1194	NYSE	EOT	Mon, Feb 24, 2014	19.20	19.23	19.15	19.18
1193	NYSE	EOT	Fri, Feb 21, 2014	19.23	19.26	19.16	19.16
1192	NYSE	EOT	Thu, Feb 20, 2014	19.19	19.25	19.16	19.20
1191	NYSE	EOT	Wed, Feb 19, 2014	19.20	19.27	19.18	19.21
1190	NYSE	EOT	Tue, Feb 18, 2014	19.21	19.30	19.20	19.20
1189	NYSE	EOT	Fri, Feb 14, 2014	19.30	19.30	19.21	19.21
1188	NYSE	EOT	Thu, Feb 13, 2014	19.20	19.27	19.13	19.27
1187	NYSE	EOT	Wed, Feb 12, 2014	19.22	19.22	19.15	19.19
1186	NYSE	EOT	Tue, Feb 11, 2014	19.16	19.23	19.10	19.18
1185	NYSE	EOT	Mon, Feb 10, 2014	19.17	19.22	19.12	19.20
1184	NYSE	EOT	Fri, Feb 7, 2014	19.02	19.10	19.01	19.10
1183	NYSE	EOT	Thu, Feb 6, 2014	19.09	19.09	18.97	19.01
1182	NYSE	EOT	Wed, Feb 5, 2014	19.14	19.14	19.01	19.03
1181	NYSE	EOT	Tue, Feb 4, 2014	19.30	19.30	19.11	19.11
1180	NYSE	EOT	Mon, Feb 3, 2014	19.27	19.30	19.23	19.24
1179	NYSE	EOT	Fri, Jan 31, 2014	19.16	19.28	19.12	19.22
1178	NYSE	EOT	Thu, Jan 30, 2014	19.12	19.16	19.08	19.15
1177	NYSE	EOT	Wed, Jan 29, 2014	19.05	19.10	19.01	19.08
1176	NYSE	EOT	Tue, Jan 28, 2014	19.05	19.09	19.00	19.05
1175	NYSE	EOT	Mon, Jan 27, 2014	19.17	19.17	19.00	19.05
1174	NYSE	EOT	Fri, Jan 24, 2014	19.20	19.21	19.07	19.17
1173	NYSE	EOT	Wed, Jan 22, 2014	19.13	19.14	19.06	19.10
1172	NYSE	EOT	Tue, Jan 21, 2014	19.16	19.20	19.08	19.13
1171	NYSE	EOT	Fri, Jan 17, 2014	19.02	19.21	19.01	19.10
1170	NYSE	EOT	Thu, Jan 16, 2014	19.09	19.10	19.00	19.05
1169	NYSE	EOT	Wed, Jan 15, 2014	19.04	19.09	18.98	19.05
1168	NYSE	EOT	Tue, Jan 14, 2014	19.01	19.06	18.94	19.01
1167	NYSE	EOT	Mon, Jan 13, 2014	19.16	19.20	18.95	19.02
1166	NYSE	EOT	Fri, Jan 10, 2014	19.01	19.11	18.94	19.09
1165	NYSE	EOT	Thu, Jan 9, 2014	18.86	19.01	18.86	18.94
1164	NYSE	EOT	Wed, Jan 8, 2014	18.90	18.91	18.79	18.91
1163	NYSE	EOT	Tue, Jan 7, 2014	18.87	19.00	18.73	18.84
1162	NYSE	EOT	Mon, Jan 6, 2014	18.68	18.86	18.66	18.85
1161	NYSE	EOT	Fri, Jan 3, 2014	18.45	18.66	18.39	18.66
1160	NYSE	EOT	Thu, Jan 2, 2014	18.45	18.50	18.30	18.50
1159	NYSE	EOT	Tue, Dec 31, 2013	18.53	18.59	18.46	18.46
1158	NYSE	EOT	Mon, Dec 30, 2013	18.75	18.75	18.51	18.60
1157	NYSE	EOT	Fri, Dec 27, 2013	18.74	18.80	18.62	18.66
1156	NYSE	EOT	Thu, Dec 26, 2013	18.82	18.85	18.74	18.79
1155	NYSE	EOT	Tue, Dec 24, 2013	18.82	18.82	18.72	18.81
1154	NYSE	EOT	Mon, Dec 23, 2013	18.57	18.85	18.53	18.78
1153	NYSE	EOT	Fri, Dec 20, 2013	18.40	18.67	18.35	18.59
1152	NYSE	EOT	Thu, Dec 19, 2013	18.61	18.73	18.55	18.56
1151	NYSE	EOT	Wed, Dec 18, 2013	18.44	18.63	18.32	18.55
1150	NYSE	EOT	Tue, Dec 17, 2013	18.13	18.43	18.13	18.35
1149	NYSE	EOT	Mon, Dec 16, 2013	18.14	18.23	18.08	18.13
1148	NYSE	EOT	Fri, Dec 13, 2013	18.15	18.23	18.13	18.17
1147	NYSE	EOT	Thu, Dec 12, 2013	18.13	18.18	18.12	18.15
1146	NYSE	EOT	Wed, Dec 11, 2013	18.17	18.21	18.14	18.21
1145	NYSE	EOT	Tue, Dec 10, 2013	18.13	18.23	18.13	18.23
1144	NYSE	EOT	Mon, Dec 9, 2013	18.18	18.19	18.10	18.13
1143	NYSE	EOT	Fri, Dec 6, 2013	18.28	18.28	18.14	18.23
1142	NYSE	EOT	Thu, Dec 5, 2013	18.14	18.21	18.10	18.15
1141	NYSE	EOT	Wed, Dec 4, 2013	18.20	18.25	18.15	18.17
1140	NYSE	EOT	Tue, Dec 3, 2013	18.18	18.24	18.15	18.19
1139	NYSE	EOT	Mon, Dec 2, 2013	18.24	18.24	18.10	18.17
1138	NYSE	EOT	Fri, Nov 29, 2013	18.09	18.20	18.09	18.16
1137	NYSE	EOT	Wed, Nov 27, 2013	18.09	18.14	18.04	18.12
1136	NYSE	EOT	Tue, Nov 26, 2013	18.13	18.20	18.09	18.09
1135	NYSE	EOT	Mon, Nov 25, 2013	18.13	18.18	18.12	18.13
1134	NYSE	EOT	Fri, Nov 22, 2013	18.18	18.21	18.11	18.15
1133	NYSE	EOT	Thu, Nov 21, 2013	18.13	18.16	18.07	18.16
1132	NYSE	EOT	Wed, Nov 20, 2013	18.19	18.21	18.07	18.07
1131	NYSE	EOT	Tue, Nov 19, 2013	18.24	18.27	18.23	18.25
1130	NYSE	EOT	Mon, Nov 18, 2013	18.23	18.32	18.23	18.23
1129	NYSE	EOT	Fri, Nov 15, 2013	18.30	18.31	18.22	18.31
1128	NYSE	EOT	Thu, Nov 14, 2013	18.20	18.26	18.11	18.21
1127	NYSE	EOT	Wed, Nov 13, 2013	18.10	18.19	18.10	18.15
1126	NYSE	EOT	Tue, Nov 12, 2013	18.15	18.17	18.04	18.10
1125	NYSE	EOT	Mon, Nov 11, 2013	18.17	18.25	18.17	18.22
1124	NYSE	EOT	Fri, Nov 8, 2013	18.36	18.36	18.15	18.17
1123	NYSE	EOT	Thu, Nov 7, 2013	18.41	18.50	18.35	18.40
1122	NYSE	EOT	Wed, Nov 6, 2013	18.46	18.52	18.41	18.41
1121	NYSE	EOT	Tue, Nov 5, 2013	18.45	18.56	18.33	18.49
1120	NYSE	EOT	Mon, Nov 4, 2013	18.49	18.63	18.49	18.53
1119	NYSE	EOT	Fri, Nov 1, 2013	18.80	18.80	18.46	18.46
1118	NYSE	EOT	Thu, Oct 31, 2013	18.75	18.83	18.70	18.78
1117	NYSE	EOT	Wed, Oct 30, 2013	18.92	18.98	18.70	18.80
1116	NYSE	EOT	Tue, Oct 29, 2013	19.02	19.10	18.88	18.93
1115	NYSE	EOT	Mon, Oct 28, 2013	18.89	19.09	18.87	19.08
1114	NYSE	EOT	Fri, Oct 25, 2013	18.90	18.98	18.83	18.96
1113	NYSE	EOT	Thu, Oct 24, 2013	18.91	18.99	18.84	18.89
1112	NYSE	EOT	Wed, Oct 23, 2013	18.96	19.02	18.91	18.97
1111	NYSE	EOT	Tue, Oct 22, 2013	18.97	18.97	18.87	18.90
1110	NYSE	EOT	Mon, Oct 21, 2013	19.02	19.02	18.86	18.95
1109	NYSE	EOT	Fri, Oct 18, 2013	19.00	19.01	18.90	18.99
1108	NYSE	EOT	Thu, Oct 17, 2013	18.58	19.00	18.58	18.97
1107	NYSE	EOT	Wed, Oct 16, 2013	18.59	18.65	18.53	18.65
1106	NYSE	EOT	Tue, Oct 15, 2013	18.50	18.68	18.47	18.63
1105	NYSE	EOT	Mon, Oct 14, 2013	18.42	18.52	18.35	18.52
1104	NYSE	EOT	Fri, Oct 11, 2013	18.59	18.59	18.39	18.48
1103	NYSE	EOT	Thu, Oct 10, 2013	18.53	18.54	18.43	18.52
1102	NYSE	EOT	Wed, Oct 9, 2013	18.55	18.57	18.38	18.43
1101	NYSE	EOT	Tue, Oct 8, 2013	18.61	18.61	18.43	18.52
1100	NYSE	EOT	Mon, Oct 7, 2013	18.60	18.63	18.52	18.60
1099	NYSE	EOT	Fri, Oct 4, 2013	18.51	18.65	18.49	18.60
1098	NYSE	EOT	Thu, Oct 3, 2013	18.68	18.68	18.54	18.55
1097	NYSE	EOT	Wed, Oct 2, 2013	18.75	18.76	18.62	18.66
1096	NYSE	EOT	Tue, Oct 1, 2013	18.71	18.78	18.66	18.78
1095	NYSE	EOT	Mon, Sep 30, 2013	18.80	18.80	18.64	18.79
1094	NYSE	EOT	Fri, Sep 27, 2013	18.71	18.78	18.71	18.78
1093	NYSE	EOT	Thu, Sep 26, 2013	18.76	18.83	18.70	18.78
1092	NYSE	EOT	Wed, Sep 25, 2013	18.65	18.82	18.65	18.79
1091	NYSE	EOT	Tue, Sep 24, 2013	18.76	18.76	18.57	18.75
1090	NYSE	EOT	Mon, Sep 23, 2013	18.59	18.68	18.55	18.68
1089	NYSE	EOT	Fri, Sep 20, 2013	18.43	18.58	18.40	18.58
1088	NYSE	EOT	Thu, Sep 19, 2013	18.77	18.77	18.44	18.46
1087	NYSE	EOT	Wed, Sep 18, 2013	18.38	18.83	18.27	18.68
1086	NYSE	EOT	Tue, Sep 17, 2013	18.18	18.46	18.18	18.46
1085	NYSE	EOT	Mon, Sep 16, 2013	18.21	18.34	18.16	18.16
1084	NYSE	EOT	Fri, Sep 13, 2013	17.94	18.16	17.94	18.11
1083	NYSE	EOT	Thu, Sep 12, 2013	17.90	18.07	17.90	18.01
1082	NYSE	EOT	Wed, Sep 11, 2013	18.01	18.01	17.85	17.99
1081	NYSE	EOT	Tue, Sep 10, 2013	18.00	18.14	17.92	18.02
1080	NYSE	EOT	Mon, Sep 9, 2013	18.03	18.14	17.96	18.07
1079	NYSE	EOT	Fri, Sep 6, 2013	17.92	18.10	17.88	18.03
1078	NYSE	EOT	Thu, Sep 5, 2013	17.93	18.00	17.86	17.92
1077	NYSE	EOT	Wed, Sep 4, 2013	17.95	18.06	17.95	18.02
1076	NYSE	EOT	Tue, Sep 3, 2013	18.15	18.15	17.95	18.01
1075	NYSE	EOT	Fri, Aug 30, 2013	18.18	18.18	18.02	18.14
1074	NYSE	EOT	Thu, Aug 29, 2013	18.00	18.15	18.00	18.14
1073	NYSE	EOT	Wed, Aug 28, 2013	18.23	18.26	18.00	18.12
1072	NYSE	EOT	Tue, Aug 27, 2013	18.02	18.16	17.96	18.15
1071	NYSE	EOT	Mon, Aug 26, 2013	18.22	18.33	18.11	18.13
1070	NYSE	EOT	Fri, Aug 23, 2013	18.18	18.34	18.18	18.26
1069	NYSE	EOT	Thu, Aug 22, 2013	17.87	18.26	17.87	18.22
1068	NYSE	EOT	Wed, Aug 21, 2013	17.82	18.04	17.82	17.93
1067	NYSE	EOT	Tue, Aug 20, 2013	17.70	18.04	17.70	18.03
1066	NYSE	EOT	Mon, Aug 19, 2013	17.73	17.86	17.67	17.73
1065	NYSE	EOT	Fri, Aug 16, 2013	17.84	17.98	17.76	17.76
1064	NYSE	EOT	Thu, Aug 15, 2013	17.99	18.05	17.85	17.92
1063	NYSE	EOT	Wed, Aug 14, 2013	18.01	18.09	17.94	18.09
1062	NYSE	EOT	Tue, Aug 13, 2013	18.09	18.14	17.95	17.97
1061	NYSE	EOT	Mon, Aug 12, 2013	18.18	18.29	18.09	18.10
1060	NYSE	EOT	Fri, Aug 9, 2013	18.12	18.20	18.05	18.09
1059	NYSE	EOT	Thu, Aug 8, 2013	18.14	18.27	18.10	18.21
1058	NYSE	EOT	Wed, Aug 7, 2013	18.23	18.30	18.12	18.16
1057	NYSE	EOT	Tue, Aug 6, 2013	18.29	18.43	18.21	18.29
1056	NYSE	EOT	Mon, Aug 5, 2013	18.37	18.50	18.21	18.44
1055	NYSE	EOT	Fri, Aug 2, 2013	18.46	18.57	18.46	18.48
1054	NYSE	EOT	Thu, Aug 1, 2013	18.57	18.60	18.45	18.57
1053	NYSE	EOT	Wed, Jul 31, 2013	18.45	18.60	18.36	18.58
1052	NYSE	EOT	Tue, Jul 30, 2013	18.42	18.50	18.40	18.48
1051	NYSE	EOT	Mon, Jul 29, 2013	18.34	18.58	18.34	18.42
1050	NYSE	EOT	Fri, Jul 26, 2013	18.47	18.58	18.30	18.44
1049	NYSE	EOT	Thu, Jul 25, 2013	18.48	18.54	18.30	18.42
1048	NYSE	EOT	Wed, Jul 24, 2013	18.66	18.68	18.47	18.61
1047	NYSE	EOT	Tue, Jul 23, 2013	18.63	18.72	18.46	18.66
1046	NYSE	EOT	Mon, Jul 22, 2013	18.78	18.87	18.45	18.53
1045	NYSE	EOT	Fri, Jul 19, 2013	18.98	19.00	18.81	18.92
1044	NYSE	EOT	Thu, Jul 18, 2013	19.04	19.12	18.96	19.00
1043	NYSE	EOT	Wed, Jul 17, 2013	18.99	19.16	18.99	19.09
1042	NYSE	EOT	Tue, Jul 16, 2013	19.03	19.09	18.89	19.09
1041	NYSE	EOT	Mon, Jul 15, 2013	19.10	19.18	19.01	19.06
1040	NYSE	EOT	Fri, Jul 12, 2013	19.33	19.33	19.10	19.21
1039	NYSE	EOT	Thu, Jul 11, 2013	19.18	19.31	19.09	19.30
1038	NYSE	EOT	Wed, Jul 10, 2013	19.08	19.12	18.86	19.09
1037	NYSE	EOT	Tue, Jul 9, 2013	19.24	19.24	19.03	19.15
1036	NYSE	EOT	Mon, Jul 8, 2013	19.30	19.34	19.06	19.24
1035	NYSE	EOT	Fri, Jul 5, 2013	19.22	19.42	18.82	19.10
1034	NYSE	EOT	Wed, Jul 3, 2013	19.19	19.49	19.19	19.33
1033	NYSE	EOT	Tue, Jul 2, 2013	19.90	19.91	19.59	19.66
1032	NYSE	EOT	Mon, Jul 1, 2013	19.86	20.04	19.77	19.93
1031	NYSE	EOT	Fri, Jun 28, 2013	19.96	19.96	19.58	19.74
1030	NYSE	EOT	Thu, Jun 27, 2013	19.70	20.00	19.70	19.94
1029	NYSE	EOT	Wed, Jun 26, 2013	19.23	19.69	19.23	19.68
1028	NYSE	EOT	Tue, Jun 25, 2013	19.05	19.15	18.75	19.13
1027	NYSE	EOT	Mon, Jun 24, 2013	19.16	19.16	18.66	19.01
1026	NYSE	EOT	Fri, Jun 21, 2013	19.40	19.50	19.21	19.27
1025	NYSE	EOT	Thu, Jun 20, 2013	19.47	19.52	19.17	19.37
1024	NYSE	EOT	Wed, Jun 19, 2013	19.63	19.73	19.58	19.60
1023	NYSE	EOT	Tue, Jun 18, 2013	19.79	19.82	19.59	19.76
1022	NYSE	EOT	Mon, Jun 17, 2013	20.00	20.15	19.87	19.92
1021	NYSE	EOT	Fri, Jun 14, 2013	19.86	20.09	19.82	20.03
1020	NYSE	EOT	Thu, Jun 13, 2013	19.62	19.97	19.52	19.94
1019	NYSE	EOT	Wed, Jun 12, 2013	19.80	19.82	19.38	19.70
1018	NYSE	EOT	Tue, Jun 11, 2013	20.09	20.09	19.77	19.96
1017	NYSE	EOT	Mon, Jun 10, 2013	20.65	20.66	20.07	20.19
1016	NYSE	EOT	Fri, Jun 7, 2013	20.94	20.94	20.59	20.74
1015	NYSE	EOT	Thu, Jun 6, 2013	20.68	21.03	20.68	20.99
1014	NYSE	EOT	Wed, Jun 5, 2013	20.47	20.87	20.45	20.81
1013	NYSE	EOT	Tue, Jun 4, 2013	20.19	20.77	20.15	20.63
1012	NYSE	EOT	Mon, Jun 3, 2013	21.08	21.12	20.19	20.45
1011	NYSE	EOT	Fri, May 31, 2013	21.34	21.34	20.88	21.08
1010	NYSE	EOT	Thu, May 30, 2013	21.19	21.30	21.06	21.26
1009	NYSE	EOT	Wed, May 29, 2013	21.58	21.62	21.06	21.17
1008	NYSE	EOT	Tue, May 28, 2013	21.87	21.87	21.58	21.61
1007	NYSE	EOT	Fri, May 24, 2013	21.80	21.86	21.64	21.85
1006	NYSE	EOT	Thu, May 23, 2013	21.77	21.88	21.70	21.83
1005	NYSE	EOT	Wed, May 22, 2013	21.84	21.84	21.69	21.76
1004	NYSE	EOT	Tue, May 21, 2013	21.65	21.82	21.65	21.82
1003	NYSE	EOT	Mon, May 20, 2013	21.64	21.78	21.64	21.72
1002	NYSE	EOT	Fri, May 17, 2013	21.76	21.76	21.62	21.70
1001	NYSE	EOT	Thu, May 16, 2013	21.65	21.73	21.54	21.70
1000	NYSE	EOT	Wed, May 15, 2013	21.72	21.72	21.59	21.60
999	NYSE	EOT	Tue, May 14, 2013	21.75	21.85	21.67	21.72
998	NYSE	EOT	Mon, May 13, 2013	22.16	22.18	21.80	21.80
997	NYSE	EOT	Fri, May 10, 2013	22.16	22.22	22.03	22.14
996	NYSE	EOT	Thu, May 9, 2013	22.16	22.25	22.03	22.15
995	NYSE	EOT	Wed, May 8, 2013	22.25	22.30	22.15	22.20
994	NYSE	EOT	Tue, May 7, 2013	22.16	22.19	22.00	22.18
993	NYSE	EOT	Mon, May 6, 2013	21.96	22.14	21.79	22.06
992	NYSE	EOT	Fri, May 3, 2013	22.09	22.09	21.89	21.95
991	NYSE	EOT	Thu, May 2, 2013	22.10	22.14	21.94	22.00
990	NYSE	EOT	Wed, May 1, 2013	22.13	22.13	21.92	22.11
989	NYSE	EOT	Tue, Apr 30, 2013	22.14	22.14	21.93	22.00
988	NYSE	EOT	Mon, Apr 29, 2013	22.17	22.17	22.00	22.08
987	NYSE	EOT	Fri, Apr 26, 2013	22.03	22.12	22.01	22.12
986	NYSE	EOT	Thu, Apr 25, 2013	22.00	22.09	21.98	22.05
985	NYSE	EOT	Wed, Apr 24, 2013	21.93	22.08	21.93	22.08
984	NYSE	EOT	Tue, Apr 23, 2013	22.02	22.03	21.87	21.98
983	NYSE	EOT	Mon, Apr 22, 2013	22.00	22.05	21.88	21.88
982	NYSE	EOT	Fri, Apr 19, 2013	22.02	22.06	21.87	21.91
981	NYSE	EOT	Thu, Apr 18, 2013	21.92	22.10	21.92	22.02
980	NYSE	EOT	Wed, Apr 17, 2013	22.05	22.13	21.95	21.96
979	NYSE	EOT	Tue, Apr 16, 2013	22.33	22.36	21.98	22.03
978	NYSE	EOT	Mon, Apr 15, 2013	22.42	22.42	22.23	22.25
977	NYSE	EOT	Fri, Apr 12, 2013	22.31	22.39	22.24	22.39
976	NYSE	EOT	Thu, Apr 11, 2013	22.17	22.29	22.12	22.21
975	NYSE	EOT	Wed, Apr 10, 2013	22.39	22.39	22.07	22.10
974	NYSE	EOT	Tue, Apr 9, 2013	22.36	22.36	22.25	22.31
973	NYSE	EOT	Mon, Apr 8, 2013	22.47	22.47	22.25	22.29
972	NYSE	EOT	Fri, Apr 5, 2013	22.13	22.48	22.06	22.46
971	NYSE	EOT	Thu, Apr 4, 2013	21.97	21.97	21.70	21.95
970	NYSE	EOT	Wed, Apr 3, 2013	21.89	21.89	21.70	21.83
969	NYSE	EOT	Tue, Apr 2, 2013	22.15	22.15	21.79	21.79
968	NYSE	EOT	Mon, Apr 1, 2013	22.25	22.33	22.04	22.15
967	NYSE	EOT	Thu, Mar 28, 2013	22.06	22.25	21.88	22.25
966	NYSE	EOT	Wed, Mar 27, 2013	21.92	21.97	21.69	21.97
965	NYSE	EOT	Tue, Mar 26, 2013	21.69	21.90	21.48	21.90
964	NYSE	EOT	Mon, Mar 25, 2013	22.18	22.25	21.60	21.60
963	NYSE	EOT	Fri, Mar 22, 2013	22.57	22.57	21.98	22.08
962	NYSE	EOT	Thu, Mar 21, 2013	22.22	22.76	21.94	22.46
961	NYSE	EOT	Wed, Mar 20, 2013	21.93	22.28	21.86	22.27
960	NYSE	EOT	Tue, Mar 19, 2013	21.70	22.02	21.58	22.02
959	NYSE	EOT	Mon, Mar 18, 2013	21.04	21.73	21.04	21.66
958	NYSE	EOT	Fri, Mar 15, 2013	21.60	21.60	21.11	21.24
957	NYSE	EOT	Thu, Mar 14, 2013	21.73	21.73	21.46	21.55
956	NYSE	EOT	Wed, Mar 13, 2013	21.80	21.81	21.64	21.69
955	NYSE	EOT	Tue, Mar 12, 2013	21.89	21.89	21.70	21.84
954	NYSE	EOT	Mon, Mar 11, 2013	22.05	22.05	21.76	21.80
953	NYSE	EOT	Fri, Mar 8, 2013	21.95	21.99	21.79	21.99
952	NYSE	EOT	Thu, Mar 7, 2013	22.07	22.09	21.97	21.99
951	NYSE	EOT	Wed, Mar 6, 2013	22.20	22.20	22.06	22.12
950	NYSE	EOT	Tue, Mar 5, 2013	22.20	22.20	22.08	22.12
949	NYSE	EOT	Mon, Mar 4, 2013	22.25	22.33	22.14	22.21
948	NYSE	EOT	Fri, Mar 1, 2013	22.28	22.32	21.78	22.20
947	NYSE	EOT	Thu, Feb 28, 2013	22.25	22.29	22.14	22.23
946	NYSE	EOT	Wed, Feb 27, 2013	22.35	22.35	22.10	22.20
945	NYSE	EOT	Tue, Feb 26, 2013	22.15	22.31	22.15	22.31
944	NYSE	EOT	Mon, Feb 25, 2013	22.42	22.43	22.18	22.21
943	NYSE	EOT	Fri, Feb 22, 2013	22.48	22.48	22.29	22.39
942	NYSE	EOT	Thu, Feb 21, 2013	22.25	22.39	22.21	22.39
941	NYSE	EOT	Wed, Feb 20, 2013	22.34	22.34	22.14	22.27
940	NYSE	EOT	Tue, Feb 19, 2013	22.41	22.41	22.16	22.21
939	NYSE	EOT	Fri, Feb 15, 2013	22.32	22.41	22.26	22.41
938	NYSE	EOT	Thu, Feb 14, 2013	22.62	22.62	22.35	22.36
937	NYSE	EOT	Wed, Feb 13, 2013	22.76	22.76	22.57	22.57
936	NYSE	EOT	Tue, Feb 12, 2013	22.74	22.74	22.59	22.67
935	NYSE	EOT	Mon, Feb 11, 2013	22.63	22.79	22.60	22.64
934	NYSE	EOT	Fri, Feb 8, 2013	22.70	22.70	22.49	22.55
933	NYSE	EOT	Thu, Feb 7, 2013	22.79	22.79	22.57	22.66
932	NYSE	EOT	Wed, Feb 6, 2013	22.75	22.78	22.70	22.75
931	NYSE	EOT	Tue, Feb 5, 2013	22.70	22.80	22.66	22.80
930	NYSE	EOT	Mon, Feb 4, 2013	22.77	22.78	22.56	22.59
929	NYSE	EOT	Fri, Feb 1, 2013	22.79	22.85	22.61	22.65
928	NYSE	EOT	Thu, Jan 31, 2013	22.69	22.71	22.58	22.70
927	NYSE	EOT	Wed, Jan 30, 2013	22.77	22.83	22.54	22.66
926	NYSE	EOT	Tue, Jan 29, 2013	22.93	23.04	22.54	22.70
925	NYSE	EOT	Mon, Jan 28, 2013	23.36	23.36	22.81	22.94
924	NYSE	EOT	Fri, Jan 25, 2013	23.24	23.34	23.18	23.26
923	NYSE	EOT	Thu, Jan 24, 2013	23.16	23.31	23.16	23.31
922	NYSE	EOT	Wed, Jan 23, 2013	23.02	23.24	23.00	23.24
921	NYSE	EOT	Tue, Jan 22, 2013	22.97	23.04	22.93	23.02
920	NYSE	EOT	Fri, Jan 18, 2013	22.85	22.97	22.85	22.97
919	NYSE	EOT	Thu, Jan 17, 2013	22.88	22.98	22.84	22.85
918	NYSE	EOT	Wed, Jan 16, 2013	22.84	22.84	22.62	22.80
917	NYSE	EOT	Tue, Jan 15, 2013	23.00	23.03	22.70	22.76
916	NYSE	EOT	Mon, Jan 14, 2013	22.93	22.99	22.89	22.98
915	NYSE	EOT	Fri, Jan 11, 2013	22.94	22.95	22.77	22.80
914	NYSE	EOT	Thu, Jan 10, 2013	23.04	23.04	22.83	22.85
913	NYSE	EOT	Wed, Jan 9, 2013	22.87	23.00	22.87	23.00
912	NYSE	EOT	Tue, Jan 8, 2013	22.91	22.99	22.87	22.92
911	NYSE	EOT	Mon, Jan 7, 2013	22.85	22.87	22.76	22.86
910	NYSE	EOT	Fri, Jan 4, 2013	22.76	22.82	22.66	22.78
909	NYSE	EOT	Thu, Jan 3, 2013	22.73	22.85	22.51	22.67
908	NYSE	EOT	Wed, Jan 2, 2013	22.20	22.74	22.19	22.74
907	NYSE	EOT	Mon, Dec 31, 2012	22.00	22.14	21.91	22.14
906	NYSE	EOT	Fri, Dec 28, 2012	22.00	22.11	21.91	21.93
905	NYSE	EOT	Thu, Dec 27, 2012	22.13	22.22	21.92	21.98
904	NYSE	EOT	Wed, Dec 26, 2012	22.49	22.54	22.16	22.29
903	NYSE	EOT	Mon, Dec 24, 2012	22.61	22.61	22.29	22.32
902	NYSE	EOT	Fri, Dec 21, 2012	22.46	22.70	22.35	22.59
901	NYSE	EOT	Thu, Dec 20, 2012	22.36	22.62	22.21	22.41
900	NYSE	EOT	Wed, Dec 19, 2012	22.17	22.34	22.00	22.32
899	NYSE	EOT	Tue, Dec 18, 2012	22.22	22.24	21.84	22.00
898	NYSE	EOT	Mon, Dec 17, 2012	22.75	22.75	22.19	22.22
897	NYSE	EOT	Fri, Dec 14, 2012	23.15	23.15	22.59	22.72
896	NYSE	EOT	Thu, Dec 13, 2012	23.46	23.52	23.08	23.14
895	NYSE	EOT	Wed, Dec 12, 2012	23.45	23.60	23.36	23.37
894	NYSE	EOT	Tue, Dec 11, 2012	23.28	23.40	23.18	23.33
893	NYSE	EOT	Mon, Dec 10, 2012	23.46	23.46	23.14	23.20
892	NYSE	EOT	Fri, Dec 7, 2012	23.68	23.69	23.25	23.30
891	NYSE	EOT	Thu, Dec 6, 2012	23.42	23.55	23.41	23.51
890	NYSE	EOT	Wed, Dec 5, 2012	23.57	23.62	23.41	23.41
889	NYSE	EOT	Tue, Dec 4, 2012	23.56	23.56	23.40	23.42
888	NYSE	EOT	Mon, Dec 3, 2012	23.90	23.90	23.51	23.51
887	NYSE	EOT	Fri, Nov 30, 2012	24.14	24.14	23.73	23.82
886	NYSE	EOT	Thu, Nov 29, 2012	24.18	24.19	23.71	23.97
885	NYSE	EOT	Wed, Nov 28, 2012	24.63	24.81	23.88	23.90
884	NYSE	EOT	Tue, Nov 27, 2012	25.18	25.18	24.26	24.39
883	NYSE	EOT	Mon, Nov 26, 2012	24.70	25.12	24.65	24.82
882	NYSE	EOT	Fri, Nov 23, 2012	24.63	25.20	23.85	24.92
881	NYSE	EOT	Wed, Nov 21, 2012	24.22	24.71	24.17	24.64
880	NYSE	EOT	Tue, Nov 20, 2012	24.22	25.30	24.10	24.44
879	NYSE	EOT	Mon, Nov 19, 2012	24.22	24.25	23.97	24.18
878	NYSE	EOT	Fri, Nov 16, 2012	23.85	24.27	23.80	24.02
877	NYSE	EOT	Thu, Nov 15, 2012	23.75	23.94	23.41	23.79
876	NYSE	EOT	Wed, Nov 14, 2012	23.63	23.73	23.49	23.72
875	NYSE	EOT	Tue, Nov 13, 2012	23.67	23.72	23.51	23.56
874	NYSE	EOT	Mon, Nov 12, 2012	23.59	23.61	23.52	23.61
873	NYSE	EOT	Fri, Nov 9, 2012	23.42	23.52	23.35	23.52
872	NYSE	EOT	Thu, Nov 8, 2012	23.20	23.33	23.19	23.30
871	NYSE	EOT	Wed, Nov 7, 2012	23.07	23.20	22.97	23.13
870	NYSE	EOT	Tue, Nov 6, 2012	22.88	23.02	22.74	22.97
869	NYSE	EOT	Mon, Nov 5, 2012	22.93	22.93	22.59	22.78
868	NYSE	EOT	Fri, Nov 2, 2012	23.18	23.18	22.77	22.85
867	NYSE	EOT	Thu, Nov 1, 2012	23.19	23.25	22.86	23.10
866	NYSE	EOT	Wed, Oct 31, 2012	23.41	23.41	22.98	23.08
865	NYSE	EOT	Fri, Oct 26, 2012	23.38	23.41	23.14	23.34
864	NYSE	EOT	Thu, Oct 25, 2012	23.23	23.39	23.22	23.39
863	NYSE	EOT	Wed, Oct 24, 2012	23.03	23.24	22.97	23.15
862	NYSE	EOT	Tue, Oct 23, 2012	22.89	23.05	22.88	22.97
861	NYSE	EOT	Mon, Oct 22, 2012	23.24	23.24	22.73	22.85
860	NYSE	EOT	Fri, Oct 19, 2012	23.28	23.35	23.05	23.11
859	NYSE	EOT	Thu, Oct 18, 2012	23.19	23.30	23.11	23.29
858	NYSE	EOT	Wed, Oct 17, 2012	23.42	23.43	22.69	23.07
857	NYSE	EOT	Tue, Oct 16, 2012	24.55	24.55	23.07	23.17
856	NYSE	EOT	Mon, Oct 15, 2012	24.09	24.19	23.81	24.06
855	NYSE	EOT	Fri, Oct 12, 2012	23.74	23.94	23.48	23.74
854	NYSE	EOT	Thu, Oct 11, 2012	23.58	23.68	23.55	23.67
853	NYSE	EOT	Wed, Oct 10, 2012	23.46	23.57	23.36	23.54
852	NYSE	EOT	Tue, Oct 9, 2012	23.49	23.49	23.26	23.46
851	NYSE	EOT	Mon, Oct 8, 2012	23.20	23.58	23.20	23.34
850	NYSE	EOT	Fri, Oct 5, 2012	22.99	23.24	22.97	23.16
849	NYSE	EOT	Thu, Oct 4, 2012	23.33	23.33	22.91	22.92
848	NYSE	EOT	Wed, Oct 3, 2012	23.41	23.45	23.19	23.20
847	NYSE	EOT	Tue, Oct 2, 2012	23.45	23.50	23.28	23.28
846	NYSE	EOT	Mon, Oct 1, 2012	23.29	23.45	23.24	23.45
845	NYSE	EOT	Fri, Sep 28, 2012	23.10	23.19	23.06	23.16
844	NYSE	EOT	Thu, Sep 27, 2012	23.35	23.40	22.98	23.04
843	NYSE	EOT	Wed, Sep 26, 2012	23.25	23.40	23.25	23.36
842	NYSE	EOT	Tue, Sep 25, 2012	23.25	23.25	23.04	23.25
841	NYSE	EOT	Mon, Sep 24, 2012	23.04	23.23	22.90	23.20
840	NYSE	EOT	Fri, Sep 21, 2012	22.89	23.01	22.84	23.01
839	NYSE	EOT	Thu, Sep 20, 2012	22.81	22.85	22.77	22.84
838	NYSE	EOT	Wed, Sep 19, 2012	22.70	22.81	22.69	22.81
837	NYSE	EOT	Tue, Sep 18, 2012	22.61	22.77	22.57	22.70
836	NYSE	EOT	Mon, Sep 17, 2012	22.74	22.74	22.52	22.68
835	NYSE	EOT	Fri, Sep 14, 2012	22.60	22.73	22.57	22.72
834	NYSE	EOT	Thu, Sep 13, 2012	22.72	22.80	22.59	22.74
833	NYSE	EOT	Wed, Sep 12, 2012	22.69	22.75	22.60	22.68
832	NYSE	EOT	Tue, Sep 11, 2012	22.75	22.75	22.45	22.57
831	NYSE	EOT	Mon, Sep 10, 2012	22.77	22.88	22.56	22.60
830	NYSE	EOT	Fri, Sep 7, 2012	22.93	22.99	22.72	22.92
829	NYSE	EOT	Thu, Sep 6, 2012	22.80	23.11	22.67	23.05
828	NYSE	EOT	Wed, Sep 5, 2012	22.83	22.84	22.60	22.78
827	NYSE	EOT	Tue, Sep 4, 2012	22.80	22.80	22.66	22.77
826	NYSE	EOT	Fri, Aug 31, 2012	22.65	22.75	22.51	22.69
825	NYSE	EOT	Thu, Aug 30, 2012	22.33	22.71	22.30	22.55
824	NYSE	EOT	Wed, Aug 29, 2012	22.22	22.42	22.22	22.40
823	NYSE	EOT	Tue, Aug 28, 2012	22.10	22.25	22.07	22.22
822	NYSE	EOT	Mon, Aug 27, 2012	22.08	22.11	21.86	22.08
821	NYSE	EOT	Fri, Aug 24, 2012	21.92	22.01	21.84	22.01
820	NYSE	EOT	Thu, Aug 23, 2012	21.93	22.14	21.77	21.80
819	NYSE	EOT	Wed, Aug 22, 2012	22.34	22.34	21.91	22.09
818	NYSE	EOT	Tue, Aug 21, 2012	22.49	22.53	22.32	22.36
817	NYSE	EOT	Mon, Aug 20, 2012	22.35	22.47	22.24	22.46
816	NYSE	EOT	Fri, Aug 17, 2012	22.30	22.30	22.17	22.30
815	NYSE	EOT	Thu, Aug 16, 2012	21.91	22.28	21.91	22.28
814	NYSE	EOT	Wed, Aug 15, 2012	21.93	22.00	21.91	21.95
813	NYSE	EOT	Tue, Aug 14, 2012	21.71	21.90	21.63	21.90
812	NYSE	EOT	Mon, Aug 13, 2012	21.86	21.86	21.49	21.64
811	NYSE	EOT	Fri, Aug 10, 2012	22.12	22.15	21.75	21.82
810	NYSE	EOT	Thu, Aug 9, 2012	22.07	22.16	22.00	22.06
809	NYSE	EOT	Wed, Aug 8, 2012	22.24	22.26	22.07	22.07
808	NYSE	EOT	Tue, Aug 7, 2012	22.47	22.47	22.17	22.25
807	NYSE	EOT	Mon, Aug 6, 2012	22.46	22.53	22.38	22.38
806	NYSE	EOT	Fri, Aug 3, 2012	22.44	22.49	22.42	22.45
805	NYSE	EOT	Thu, Aug 2, 2012	22.40	22.50	22.28	22.38
804	NYSE	EOT	Wed, Aug 1, 2012	22.60	22.38	22.38	22.39
803	NYSE	EOT	Tue, Jul 31, 2012	22.68	22.80	22.44	22.50
802	NYSE	EOT	Mon, Jul 30, 2012	23.10	23.10	22.62	22.78
801	NYSE	EOT	Fri, Jul 27, 2012	23.37	23.38	22.86	23.00
800	NYSE	EOT	Thu, Jul 26, 2012	23.24	23.38	23.12	23.37
799	NYSE	EOT	Wed, Jul 25, 2012	23.15	23.55	23.06	23.26
798	NYSE	EOT	Tue, Jul 24, 2012	22.99	23.17	22.92	23.17
797	NYSE	EOT	Mon, Jul 23, 2012	22.73	23.03	22.73	22.98
796	NYSE	EOT	Fri, Jul 20, 2012	22.79	22.85	22.73	22.78
795	NYSE	EOT	Thu, Jul 19, 2012	22.83	22.84	22.70	22.79
794	NYSE	EOT	Wed, Jul 18, 2012	22.60	22.82	22.58	22.77
793	NYSE	EOT	Tue, Jul 17, 2012	22.39	22.71	22.34	22.56
792	NYSE	EOT	Mon, Jul 16, 2012	22.33	22.35	22.21	22.27
791	NYSE	EOT	Fri, Jul 13, 2012	22.36	22.43	22.25	22.25
790	NYSE	EOT	Thu, Jul 12, 2012	22.34	22.37	22.21	22.32
789	NYSE	EOT	Wed, Jul 11, 2012	22.43	22.60	22.22	22.27
788	NYSE	EOT	Tue, Jul 10, 2012	22.40	22.41	22.27	22.41
787	NYSE	EOT	Mon, Jul 9, 2012	22.71	22.71	22.30	22.39
786	NYSE	EOT	Fri, Jul 6, 2012	22.56	22.66	22.50	22.66
785	NYSE	EOT	Thu, Jul 5, 2012	22.37	22.56	22.37	22.47
784	NYSE	EOT	Tue, Jul 3, 2012	22.16	22.36	22.16	22.35
783	NYSE	EOT	Mon, Jul 2, 2012	22.05	22.17	21.97	22.16
782	NYSE	EOT	Fri, Jun 29, 2012	21.82	22.00	21.82	22.00
781	NYSE	EOT	Thu, Jun 28, 2012	21.85	21.88	21.75	21.88
780	NYSE	EOT	Wed, Jun 27, 2012	21.58	21.78	21.58	21.75
779	NYSE	EOT	Tue, Jun 26, 2012	21.71	21.78	21.59	21.77
778	NYSE	EOT	Mon, Jun 25, 2012	21.95	22.12	21.51	21.68
777	NYSE	EOT	Fri, Jun 22, 2012	22.21	22.21	21.95	22.02
776	NYSE	EOT	Thu, Jun 21, 2012	22.02	22.20	21.96	22.07
775	NYSE	EOT	Wed, Jun 20, 2012	22.07	22.13	21.85	21.94
774	NYSE	EOT	Tue, Jun 19, 2012	22.17	22.38	22.11	22.13
773	NYSE	EOT	Mon, Jun 18, 2012	21.93	22.04	21.85	22.01
772	NYSE	EOT	Fri, Jun 15, 2012	21.94	22.04	21.81	21.91
771	NYSE	EOT	Thu, Jun 14, 2012	22.57	22.59	21.83	21.83
770	NYSE	EOT	Wed, Jun 13, 2012	22.59	22.87	22.23	22.37
769	NYSE	EOT	Tue, Jun 12, 2012	22.48	22.56	22.39	22.54
768	NYSE	EOT	Mon, Jun 11, 2012	22.54	22.54	22.30	22.48
767	NYSE	EOT	Fri, Jun 8, 2012	22.40	22.45	22.11	22.24
766	NYSE	EOT	Thu, Jun 7, 2012	22.45	22.45	22.10	22.13
765	NYSE	EOT	Wed, Jun 6, 2012	22.41	22.43	22.20	22.43
764	NYSE	EOT	Tue, Jun 5, 2012	22.06	22.25	22.01	22.25
763	NYSE	EOT	Mon, Jun 4, 2012	22.31	22.53	22.04	22.11
762	NYSE	EOT	Fri, Jun 1, 2012	22.51	22.78	22.25	22.44
761	NYSE	EOT	Thu, May 31, 2012	22.14	22.51	22.11	22.51
760	NYSE	EOT	Wed, May 30, 2012	22.13	22.18	22.03	22.18
759	NYSE	EOT	Tue, May 29, 2012	22.06	22.14	22.01	22.14
758	NYSE	EOT	Fri, May 25, 2012	22.07	22.07	21.94	22.00
757	NYSE	EOT	Thu, May 24, 2012	21.92	22.00	21.83	22.00
756	NYSE	EOT	Wed, May 23, 2012	21.82	21.89	21.74	21.81
755	NYSE	EOT	Tue, May 22, 2012	22.22	22.22	21.77	21.82
754	NYSE	EOT	Mon, May 21, 2012	22.03	22.22	21.96	22.22
753	NYSE	EOT	Fri, May 18, 2012	21.91	22.03	21.89	22.03
752	NYSE	EOT	Thu, May 17, 2012	21.96	21.98	21.91	21.95
751	NYSE	EOT	Wed, May 16, 2012	21.93	21.98	21.84	21.97
750	NYSE	EOT	Tue, May 15, 2012	21.73	21.93	21.71	21.93
749	NYSE	EOT	Mon, May 14, 2012	21.71	21.73	21.64	21.65
748	NYSE	EOT	Fri, May 11, 2012	21.82	21.83	21.72	21.74
747	NYSE	EOT	Thu, May 10, 2012	21.93	21.93	21.78	21.81
746	NYSE	EOT	Wed, May 9, 2012	21.88	21.90	21.79	21.84
745	NYSE	EOT	Tue, May 8, 2012	21.96	22.02	21.86	21.87
744	NYSE	EOT	Mon, May 7, 2012	21.96	21.97	21.86	21.97
743	NYSE	EOT	Fri, May 4, 2012	21.96	22.00	21.85	21.98
742	NYSE	EOT	Thu, May 3, 2012	21.89	21.98	21.85	21.92
741	NYSE	EOT	Wed, May 2, 2012	21.90	21.92	21.72	21.75
740	NYSE	EOT	Tue, May 1, 2012	21.95	21.95	21.76	21.91
739	NYSE	EOT	Mon, Apr 30, 2012	21.98	22.00	21.73	21.76
738	NYSE	EOT	Fri, Apr 27, 2012	21.84	21.97	21.75	21.88
737	NYSE	EOT	Thu, Apr 26, 2012	21.94	21.94	21.69	21.74
736	NYSE	EOT	Wed, Apr 25, 2012	21.93	21.96	21.87	21.88
735	NYSE	EOT	Tue, Apr 24, 2012	21.99	21.99	21.82	21.93
734	NYSE	EOT	Mon, Apr 23, 2012	21.97	22.01	21.92	21.99
733	NYSE	EOT	Fri, Apr 20, 2012	21.85	21.97	21.80	21.97
732	NYSE	EOT	Thu, Apr 19, 2012	21.85	21.88	21.72	21.77
731	NYSE	EOT	Wed, Apr 18, 2012	21.90	21.90	21.77	21.85
730	NYSE	EOT	Tue, Apr 17, 2012	21.88	21.98	21.66	21.66
729	NYSE	EOT	Mon, Apr 16, 2012	21.90	21.90	21.65	21.80
728	NYSE	EOT	Fri, Apr 13, 2012	22.00	22.02	21.60	21.70
727	NYSE	EOT	Thu, Apr 12, 2012	22.02	22.02	21.63	21.77
726	NYSE	EOT	Wed, Apr 11, 2012	21.72	21.82	21.48	21.71
725	NYSE	EOT	Tue, Apr 10, 2012	21.58	21.67	21.41	21.46
724	NYSE	EOT	Mon, Apr 9, 2012	21.18	21.51	21.18	21.41
723	NYSE	EOT	Thu, Apr 5, 2012	21.56	21.63	21.24	21.28
722	NYSE	EOT	Wed, Apr 4, 2012	21.45	21.56	21.27	21.45
721	NYSE	EOT	Tue, Apr 3, 2012	21.80	22.07	21.36	21.36
720	NYSE	EOT	Mon, Apr 2, 2012	21.87	21.90	21.66	21.78
719	NYSE	EOT	Fri, Mar 30, 2012	21.74	21.83	21.68	21.80
718	NYSE	EOT	Thu, Mar 29, 2012	21.36	21.63	21.29	21.59
717	NYSE	EOT	Wed, Mar 28, 2012	21.19	21.34	21.07	21.34
716	NYSE	EOT	Tue, Mar 27, 2012	21.10	21.13	20.98	21.13
715	NYSE	EOT	Mon, Mar 26, 2012	21.23	21.24	21.01	21.03
714	NYSE	EOT	Fri, Mar 23, 2012	20.96	21.19	20.93	21.19
713	NYSE	EOT	Thu, Mar 22, 2012	20.88	20.97	20.82	20.84
712	NYSE	EOT	Wed, Mar 21, 2012	20.68	20.95	20.68	20.87
711	NYSE	EOT	Tue, Mar 20, 2012	20.56	20.94	20.56	20.89
710	NYSE	EOT	Mon, Mar 19, 2012	20.28	20.56	20.10	20.56
709	NYSE	EOT	Fri, Mar 16, 2012	20.53	20.60	20.08	20.31
708	NYSE	EOT	Thu, Mar 15, 2012	21.10	21.10	20.66	20.67
707	NYSE	EOT	Wed, Mar 14, 2012	21.55	21.55	20.92	21.04
706	NYSE	EOT	Tue, Mar 13, 2012	21.69	21.78	21.47	21.47
705	NYSE	EOT	Mon, Mar 12, 2012	21.89	21.97	21.45	21.72
704	NYSE	EOT	Fri, Mar 9, 2012	21.77	21.99	21.67	21.88
703	NYSE	EOT	Thu, Mar 8, 2012	21.86	21.99	21.58	21.69
702	NYSE	EOT	Wed, Mar 7, 2012	21.55	21.86	21.50	21.86
701	NYSE	EOT	Tue, Mar 6, 2012	21.50	21.61	21.45	21.45
700	NYSE	EOT	Mon, Mar 5, 2012	21.47	21.63	21.47	21.58
699	NYSE	EOT	Fri, Mar 2, 2012	21.41	21.57	21.39	21.55
698	NYSE	EOT	Thu, Mar 1, 2012	21.43	21.66	21.38	21.50
697	NYSE	EOT	Wed, Feb 29, 2012	21.65	21.65	21.40	21.41
696	NYSE	EOT	Tue, Feb 28, 2012	22.11	22.11	21.50	21.52
695	NYSE	EOT	Mon, Feb 27, 2012	21.99	22.16	21.95	22.03
694	NYSE	EOT	Fri, Feb 24, 2012	21.65	21.99	21.54	21.99
693	NYSE	EOT	Thu, Feb 23, 2012	21.64	21.73	21.49	21.50
692	NYSE	EOT	Wed, Feb 22, 2012	21.77	21.78	21.59	21.64
691	NYSE	EOT	Tue, Feb 21, 2012	21.43	21.77	21.43	21.77
690	NYSE	EOT	Fri, Feb 17, 2012	21.49	21.53	21.19	21.34
689	NYSE	EOT	Thu, Feb 16, 2012	21.38	21.69	21.34	21.62
688	NYSE	EOT	Wed, Feb 15, 2012	21.40	21.58	21.37	21.45
687	NYSE	EOT	Tue, Feb 14, 2012	21.58	21.65	21.33	21.40
686	NYSE	EOT	Mon, Feb 13, 2012	21.60	21.66	21.52	21.66
685	NYSE	EOT	Fri, Feb 10, 2012	21.37	21.60	21.37	21.57
684	NYSE	EOT	Thu, Feb 9, 2012	21.54	21.59	21.40	21.41
683	NYSE	EOT	Wed, Feb 8, 2012	21.45	21.52	21.28	21.50
682	NYSE	EOT	Tue, Feb 7, 2012	21.62	21.62	21.31	21.42
681	NYSE	EOT	Mon, Feb 6, 2012	21.44	21.60	21.32	21.59
680	NYSE	EOT	Fri, Feb 3, 2012	21.45	21.45	21.27	21.44
679	NYSE	EOT	Thu, Feb 2, 2012	21.50	21.51	21.23	21.31
678	NYSE	EOT	Wed, Feb 1, 2012	21.40	21.49	21.37	21.48
677	NYSE	EOT	Tue, Jan 31, 2012	21.39	21.43	21.27	21.39
676	NYSE	EOT	Mon, Jan 30, 2012	21.40	21.46	21.25	21.38
675	NYSE	EOT	Fri, Jan 27, 2012	21.59	21.61	21.28	21.28
674	NYSE	EOT	Thu, Jan 26, 2012	21.29	21.58	21.25	21.57
673	NYSE	EOT	Wed, Jan 25, 2012	21.01	21.27	21.01	21.25
672	NYSE	EOT	Tue, Jan 24, 2012	21.43	21.43	21.06	21.15
671	NYSE	EOT	Mon, Jan 23, 2012	21.18	21.31	21.14	21.25
670	NYSE	EOT	Fri, Jan 20, 2012	21.14	21.15	21.04	21.12
669	NYSE	EOT	Thu, Jan 19, 2012	21.01	21.16	20.94	21.16
668	NYSE	EOT	Wed, Jan 18, 2012	20.79	21.00	20.63	21.00
667	NYSE	EOT	Tue, Jan 17, 2012	20.95	20.95	20.71	20.89
666	NYSE	EOT	Fri, Jan 13, 2012	20.95	21.08	20.84	21.00
665	NYSE	EOT	Thu, Jan 12, 2012	21.12	21.16	20.93	21.04
664	NYSE	EOT	Wed, Jan 11, 2012	20.96	21.09	20.96	21.09
663	NYSE	EOT	Tue, Jan 10, 2012	20.90	21.03	20.83	21.03
662	NYSE	EOT	Mon, Jan 9, 2012	20.91	20.91	20.61	20.81
661	NYSE	EOT	Fri, Jan 6, 2012	20.82	20.90	20.77	20.81
660	NYSE	EOT	Thu, Jan 5, 2012	20.99	21.02	20.64	20.70
659	NYSE	EOT	Wed, Jan 4, 2012	20.97	21.04	20.67	20.71
658	NYSE	EOT	Tue, Jan 3, 2012	20.88	20.88	20.70	20.84
657	NYSE	EOT	Fri, Dec 30, 2011	20.75	20.92	20.74	20.90
656	NYSE	EOT	Thu, Dec 29, 2011	20.73	20.73	20.58	20.66
655	NYSE	EOT	Wed, Dec 28, 2011	20.90	20.90	20.60	20.65
654	NYSE	EOT	Tue, Dec 27, 2011	20.91	20.99	20.80	20.82
653	NYSE	EOT	Fri, Dec 23, 2011	20.74	20.96	20.60	20.90
652	NYSE	EOT	Thu, Dec 22, 2011	20.52	20.71	20.49	20.69
651	NYSE	EOT	Wed, Dec 21, 2011	20.85	21.05	20.50	20.52
650	NYSE	EOT	Tue, Dec 20, 2011	21.02	21.08	20.79	21.01
649	NYSE	EOT	Mon, Dec 19, 2011	21.26	21.26	20.72	21.03
648	NYSE	EOT	Fri, Dec 16, 2011	20.94	21.31	20.61	21.15
647	NYSE	EOT	Thu, Dec 15, 2011	20.53	20.95	20.44	20.88
646	NYSE	EOT	Wed, Dec 14, 2011	20.65	20.74	20.46	20.54
645	NYSE	EOT	Tue, Dec 13, 2011	20.30	20.56	20.28	20.54
644	NYSE	EOT	Mon, Dec 12, 2011	20.20	20.42	20.20	20.30
643	NYSE	EOT	Fri, Dec 9, 2011	20.26	20.52	20.19	20.33
642	NYSE	EOT	Thu, Dec 8, 2011	20.36	20.39	20.24	20.33
641	NYSE	EOT	Wed, Dec 7, 2011	20.19	20.31	20.11	20.31
640	NYSE	EOT	Tue, Dec 6, 2011	20.11	20.17	20.05	20.10
639	NYSE	EOT	Mon, Dec 5, 2011	20.49	20.73	20.12	20.18
638	NYSE	EOT	Fri, Dec 2, 2011	20.36	20.50	20.29	20.50
637	NYSE	EOT	Thu, Dec 1, 2011	20.16	20.30	20.15	20.26
636	NYSE	EOT	Wed, Nov 30, 2011	20.15	20.18	19.93	20.08
635	NYSE	EOT	Tue, Nov 29, 2011	20.15	20.25	20.10	20.15
634	NYSE	EOT	Mon, Nov 28, 2011	20.25	20.35	20.07	20.25
633	NYSE	EOT	Fri, Nov 25, 2011	20.32	20.46	20.30	20.42
632	NYSE	EOT	Wed, Nov 23, 2011	20.17	20.24	20.12	20.24
631	NYSE	EOT	Tue, Nov 22, 2011	19.94	20.19	19.91	20.12
630	NYSE	EOT	Mon, Nov 21, 2011	19.83	19.89	19.75	19.86
629	NYSE	EOT	Fri, Nov 18, 2011	19.90	20.06	19.79	19.83
628	NYSE	EOT	Thu, Nov 17, 2011	19.85	20.07	19.83	19.91
627	NYSE	EOT	Wed, Nov 16, 2011	19.82	20.32	19.82	19.96
626	NYSE	EOT	Tue, Nov 15, 2011	20.00	20.05	19.84	19.84
625	NYSE	EOT	Mon, Nov 14, 2011	19.95	20.00	19.93	20.00
624	NYSE	EOT	Fri, Nov 11, 2011	19.97	20.00	19.89	19.98
623	NYSE	EOT	Thu, Nov 10, 2011	19.99	20.00	19.89	20.00
622	NYSE	EOT	Wed, Nov 9, 2011	19.83	19.99	19.82	19.99
621	NYSE	EOT	Tue, Nov 8, 2011	19.80	19.89	19.66	19.83
620	NYSE	EOT	Mon, Nov 7, 2011	19.86	19.90	19.70	19.79
619	NYSE	EOT	Fri, Nov 4, 2011	19.77	19.86	19.72	19.86
618	NYSE	EOT	Thu, Nov 3, 2011	19.56	19.76	19.52	19.76
617	NYSE	EOT	Wed, Nov 2, 2011	19.75	19.91	19.46	19.50
616	NYSE	EOT	Tue, Nov 1, 2011	19.67	19.84	19.61	19.84
615	NYSE	EOT	Mon, Oct 31, 2011	19.55	19.67	19.53	19.61
614	NYSE	EOT	Fri, Oct 28, 2011	19.57	19.67	19.53	19.55
613	NYSE	EOT	Thu, Oct 27, 2011	19.54	19.67	19.53	19.61
612	NYSE	EOT	Wed, Oct 26, 2011	19.46	19.60	19.46	19.58
611	NYSE	EOT	Tue, Oct 25, 2011	19.50	19.58	19.45	19.51
610	NYSE	EOT	Mon, Oct 24, 2011	19.66	19.66	19.38	19.60
609	NYSE	EOT	Fri, Oct 21, 2011	19.53	19.66	19.42	19.66
608	NYSE	EOT	Thu, Oct 20, 2011	19.18	19.51	19.15	19.51
607	NYSE	EOT	Wed, Oct 19, 2011	19.57	19.64	19.29	19.30
606	NYSE	EOT	Tue, Oct 18, 2011	19.53	19.64	19.46	19.57
605	NYSE	EOT	Mon, Oct 17, 2011	19.53	19.73	19.53	19.67
604	NYSE	EOT	Fri, Oct 14, 2011	19.55	19.60	19.46	19.60
603	NYSE	EOT	Thu, Oct 13, 2011	19.04	19.48	19.04	19.48
602	NYSE	EOT	Wed, Oct 12, 2011	19.11	19.14	19.00	19.08
601	NYSE	EOT	Tue, Oct 11, 2011	19.04	19.12	18.98	19.11
600	NYSE	EOT	Mon, Oct 10, 2011	19.24	19.34	19.05	19.11
599	NYSE	EOT	Fri, Oct 7, 2011	19.17	19.17	19.05	19.10
598	NYSE	EOT	Thu, Oct 6, 2011	19.32	19.36	19.14	19.14
597	NYSE	EOT	Wed, Oct 5, 2011	19.37	19.37	19.19	19.25
596	NYSE	EOT	Tue, Oct 4, 2011	19.55	19.56	19.17	19.28
595	NYSE	EOT	Mon, Oct 3, 2011	19.91	19.91	19.64	19.64
594	NYSE	EOT	Fri, Sep 30, 2011	19.88	19.89	19.74	19.74
593	NYSE	EOT	Thu, Sep 29, 2011	19.85	19.88	19.67	19.76
592	NYSE	EOT	Wed, Sep 28, 2011	19.90	20.00	19.85	19.92
591	NYSE	EOT	Tue, Sep 27, 2011	19.90	19.90	19.75	19.86
590	NYSE	EOT	Mon, Sep 26, 2011	19.77	19.86	19.77	19.83
589	NYSE	EOT	Fri, Sep 23, 2011	19.77	19.82	19.71	19.82
588	NYSE	EOT	Thu, Sep 22, 2011	19.74	19.78	19.69	19.71
587	NYSE	EOT	Wed, Sep 21, 2011	19.70	19.79	19.51	19.78
586	NYSE	EOT	Tue, Sep 20, 2011	19.58	19.79	19.58	19.79
585	NYSE	EOT	Mon, Sep 19, 2011	19.64	19.64	19.42	19.64
584	NYSE	EOT	Fri, Sep 16, 2011	19.41	19.61	19.41	19.61
583	NYSE	EOT	Thu, Sep 15, 2011	19.46	19.55	19.34	19.47
582	NYSE	EOT	Wed, Sep 14, 2011	19.60	19.69	19.37	19.50
581	NYSE	EOT	Tue, Sep 13, 2011	19.62	19.73	19.45	19.65
580	NYSE	EOT	Mon, Sep 12, 2011	19.32	19.62	19.32	19.50
579	NYSE	EOT	Fri, Sep 9, 2011	19.52	19.54	19.32	19.44
578	NYSE	EOT	Thu, Sep 8, 2011	19.58	19.65	19.50	19.52
577	NYSE	EOT	Wed, Sep 7, 2011	19.64	19.79	19.58	19.60
576	NYSE	EOT	Tue, Sep 6, 2011	19.56	19.80	19.53	19.62
575	NYSE	EOT	Fri, Sep 2, 2011	19.85	19.90	19.71	19.77
574	NYSE	EOT	Thu, Sep 1, 2011	19.87	19.95	19.74	19.75
573	NYSE	EOT	Wed, Aug 31, 2011	19.65	19.79	19.57	19.79
572	NYSE	EOT	Tue, Aug 30, 2011	19.49	19.63	19.47	19.59
571	NYSE	EOT	Mon, Aug 29, 2011	19.50	19.50	19.40	19.50
570	NYSE	EOT	Fri, Aug 26, 2011	19.24	19.49	19.24	19.42
569	NYSE	EOT	Thu, Aug 25, 2011	19.25	19.49	19.09	19.22
568	NYSE	EOT	Wed, Aug 24, 2011	19.19	19.26	19.17	19.22
567	NYSE	EOT	Tue, Aug 23, 2011	19.12	19.20	19.01	19.20
566	NYSE	EOT	Mon, Aug 22, 2011	18.90	19.09	18.87	19.06
565	NYSE	EOT	Fri, Aug 19, 2011	19.04	19.15	18.88	18.92
564	NYSE	EOT	Thu, Aug 18, 2011	18.98	19.08	18.95	19.08
563	NYSE	EOT	Wed, Aug 17, 2011	19.05	19.23	19.05	19.09
562	NYSE	EOT	Tue, Aug 16, 2011	19.04	19.12	18.98	19.09
561	NYSE	EOT	Mon, Aug 15, 2011	19.08	19.25	19.05	19.15
560	NYSE	EOT	Fri, Aug 12, 2011	19.24	19.25	18.75	18.97
559	NYSE	EOT	Thu, Aug 11, 2011	18.78	19.19	18.63	19.12
558	NYSE	EOT	Wed, Aug 10, 2011	18.50	18.83	18.37	18.79
557	NYSE	EOT	Tue, Aug 9, 2011	18.30	18.92	18.30	18.46
556	NYSE	EOT	Mon, Aug 8, 2011	18.76	18.80	18.10	18.29
555	NYSE	EOT	Fri, Aug 5, 2011	19.06	19.24	18.85	18.94
554	NYSE	EOT	Thu, Aug 4, 2011	19.39	19.40	18.94	18.98
553	NYSE	EOT	Wed, Aug 3, 2011	19.21	19.37	19.19	19.32
552	NYSE	EOT	Tue, Aug 2, 2011	18.90	19.23	18.87	19.21
551	NYSE	EOT	Mon, Aug 1, 2011	18.91	18.98	18.81	18.93
550	NYSE	EOT	Fri, Jul 29, 2011	18.79	18.93	18.63	18.76
549	NYSE	EOT	Thu, Jul 28, 2011	18.96	19.13	18.91	19.02
548	NYSE	EOT	Wed, Jul 27, 2011	19.10	19.10	18.81	18.93
547	NYSE	EOT	Tue, Jul 26, 2011	19.23	19.23	19.07	19.12
546	NYSE	EOT	Mon, Jul 25, 2011	19.28	19.28	19.16	19.23
545	NYSE	EOT	Fri, Jul 22, 2011	19.32	19.32	19.21	19.28
544	NYSE	EOT	Thu, Jul 21, 2011	19.39	19.52	19.18	19.23
543	NYSE	EOT	Wed, Jul 20, 2011	19.32	19.44	19.25	19.29
542	NYSE	EOT	Tue, Jul 19, 2011	19.30	19.48	19.30	19.39
541	NYSE	EOT	Mon, Jul 18, 2011	19.49	19.49	19.26	19.35
540	NYSE	EOT	Fri, Jul 15, 2011	19.55	19.55	19.38	19.41
539	NYSE	EOT	Thu, Jul 14, 2011	19.45	19.68	19.45	19.57
538	NYSE	EOT	Wed, Jul 13, 2011	19.53	19.60	19.45	19.48
537	NYSE	EOT	Tue, Jul 12, 2011	19.44	19.54	19.41	19.50
536	NYSE	EOT	Mon, Jul 11, 2011	19.52	19.58	19.43	19.49
535	NYSE	EOT	Fri, Jul 8, 2011	19.58	19.78	19.58	19.61
534	NYSE	EOT	Thu, Jul 7, 2011	19.77	19.83	19.60	19.61
533	NYSE	EOT	Wed, Jul 6, 2011	19.50	19.78	19.50	19.77
532	NYSE	EOT	Tue, Jul 5, 2011	19.51	19.58	19.47	19.58
531	NYSE	EOT	Fri, Jul 1, 2011	19.47	19.51	19.37	19.50
530	NYSE	EOT	Thu, Jun 30, 2011	19.52	19.52	19.11	19.39
529	NYSE	EOT	Wed, Jun 29, 2011	19.36	19.47	19.36	19.46
528	NYSE	EOT	Tue, Jun 28, 2011	19.46	19.46	19.31	19.36
527	NYSE	EOT	Mon, Jun 27, 2011	19.55	19.55	19.36	19.44
526	NYSE	EOT	Fri, Jun 24, 2011	19.69	19.71	19.50	19.51
525	NYSE	EOT	Thu, Jun 23, 2011	19.49	19.66	19.49	19.64
524	NYSE	EOT	Wed, Jun 22, 2011	19.45	19.50	19.41	19.50
523	NYSE	EOT	Tue, Jun 21, 2011	19.36	19.45	19.30	19.39
522	NYSE	EOT	Mon, Jun 20, 2011	19.40	19.49	19.40	19.49
521	NYSE	EOT	Fri, Jun 17, 2011	19.36	19.37	19.23	19.33
520	NYSE	EOT	Thu, Jun 16, 2011	19.40	19.52	19.21	19.31
519	NYSE	EOT	Wed, Jun 15, 2011	19.27	19.40	19.16	19.40
518	NYSE	EOT	Tue, Jun 14, 2011	19.43	19.44	19.15	19.36
517	NYSE	EOT	Mon, Jun 13, 2011	19.30	19.43	19.11	19.35
516	NYSE	EOT	Fri, Jun 10, 2011	19.33	19.33	19.12	19.23
515	NYSE	EOT	Thu, Jun 9, 2011	19.27	19.31	19.18	19.30
514	NYSE	EOT	Wed, Jun 8, 2011	19.30	19.36	19.19	19.22
513	NYSE	EOT	Tue, Jun 7, 2011	19.33	19.51	19.33	19.35
512	NYSE	EOT	Mon, Jun 6, 2011	19.39	19.40	19.33	19.33
511	NYSE	EOT	Fri, Jun 3, 2011	19.37	19.40	19.30	19.32
510	NYSE	EOT	Thu, Jun 2, 2011	19.38	19.40	19.28	19.33
509	NYSE	EOT	Wed, Jun 1, 2011	19.45	19.46	19.27	19.31
508	NYSE	EOT	Tue, May 31, 2011	19.33	19.46	19.33	19.44
507	NYSE	EOT	Fri, May 27, 2011	19.35	19.43	19.20	19.24
506	NYSE	EOT	Thu, May 26, 2011	19.39	19.44	19.32	19.39
505	NYSE	EOT	Wed, May 25, 2011	19.31	19.40	19.27	19.36
504	NYSE	EOT	Tue, May 24, 2011	19.47	19.47	19.25	19.26
503	NYSE	EOT	Mon, May 23, 2011	19.37	19.40	19.25	19.40
502	NYSE	EOT	Fri, May 20, 2011	19.29	19.31	19.23	19.30
501	NYSE	EOT	Thu, May 19, 2011	19.23	19.46	19.19	19.37
500	NYSE	EOT	Wed, May 18, 2011	19.10	19.19	19.00	19.16
499	NYSE	EOT	Tue, May 17, 2011	19.04	19.08	18.96	19.02
498	NYSE	EOT	Mon, May 16, 2011	19.00	19.12	18.96	18.96
497	NYSE	EOT	Fri, May 13, 2011	19.05	19.05	18.88	19.02
496	NYSE	EOT	Thu, May 12, 2011	18.83	19.03	18.79	19.00
495	NYSE	EOT	Wed, May 11, 2011	18.83	18.85	18.76	18.77
494	NYSE	EOT	Tue, May 10, 2011	18.87	18.87	18.75	18.76
493	NYSE	EOT	Mon, May 9, 2011	18.83	18.87	18.74	18.82
492	NYSE	EOT	Fri, May 6, 2011	18.85	18.85	18.72	18.79
491	NYSE	EOT	Thu, May 5, 2011	18.77	18.79	18.68	18.78
490	NYSE	EOT	Wed, May 4, 2011	18.64	18.73	18.60	18.73
489	NYSE	EOT	Tue, May 3, 2011	18.57	18.71	18.55	18.63
488	NYSE	EOT	Mon, May 2, 2011	18.55	18.70	18.53	18.70
487	NYSE	EOT	Fri, Apr 29, 2011	18.45	18.53	18.41	18.53
486	NYSE	EOT	Thu, Apr 28, 2011	18.43	18.47	18.32	18.44
485	NYSE	EOT	Wed, Apr 27, 2011	18.46	18.48	18.29	18.41
484	NYSE	EOT	Tue, Apr 26, 2011	18.33	18.40	18.20	18.40
483	NYSE	EOT	Mon, Apr 25, 2011	18.40	18.45	18.23	18.27
482	NYSE	EOT	Thu, Apr 21, 2011	18.41	18.48	18.28	18.35
481	NYSE	EOT	Wed, Apr 20, 2011	18.52	18.52	18.31	18.37
480	NYSE	EOT	Tue, Apr 19, 2011	18.38	18.43	18.27	18.43
479	NYSE	EOT	Mon, Apr 18, 2011	18.31	18.46	18.30	18.41
478	NYSE	EOT	Fri, Apr 15, 2011	18.23	18.45	18.15	18.40
477	NYSE	EOT	Thu, Apr 14, 2011	18.10	18.25	18.10	18.17
476	NYSE	EOT	Wed, Apr 13, 2011	18.42	18.49	18.16	18.18
475	NYSE	EOT	Tue, Apr 12, 2011	18.42	18.44	18.35	18.41
474	NYSE	EOT	Mon, Apr 11, 2011	18.61	18.61	18.36	18.38
473	NYSE	EOT	Fri, Apr 8, 2011	18.60	18.63	18.51	18.59
472	NYSE	EOT	Thu, Apr 7, 2011	18.51	18.64	18.50	18.51
471	NYSE	EOT	Wed, Apr 6, 2011	18.56	18.61	18.47	18.57
470	NYSE	EOT	Tue, Apr 5, 2011	18.67	18.76	18.47	18.47
469	NYSE	EOT	Mon, Apr 4, 2011	18.80	18.82	18.68	18.69
468	NYSE	EOT	Fri, Apr 1, 2011	18.70	18.73	18.63	18.73
467	NYSE	EOT	Thu, Mar 31, 2011	18.64	18.67	18.54	18.63
466	NYSE	EOT	Wed, Mar 30, 2011	18.45	18.63	18.45	18.60
465	NYSE	EOT	Tue, Mar 29, 2011	18.50	18.59	18.37	18.42
464	NYSE	EOT	Mon, Mar 28, 2011	18.38	18.49	18.36	18.48
463	NYSE	EOT	Fri, Mar 25, 2011	18.34	18.40	18.21	18.40
462	NYSE	EOT	Thu, Mar 24, 2011	18.24	18.52	18.24	18.34
461	NYSE	EOT	Wed, Mar 23, 2011	18.28	18.32	18.21	18.26
460	NYSE	EOT	Tue, Mar 22, 2011	18.30	18.35	18.15	18.27
459	NYSE	EOT	Mon, Mar 21, 2011	18.38	18.46	18.29	18.44
458	NYSE	EOT	Fri, Mar 18, 2011	18.27	18.38	18.21	18.34
457	NYSE	EOT	Thu, Mar 17, 2011	18.17	18.22	18.14	18.16
456	NYSE	EOT	Wed, Mar 16, 2011	18.29	18.40	18.05	18.10
455	NYSE	EOT	Tue, Mar 15, 2011	18.10	18.24	18.06	18.24
454	NYSE	EOT	Mon, Mar 14, 2011	18.43	18.45	18.21	18.23
453	NYSE	EOT	Fri, Mar 11, 2011	18.45	18.49	18.35	18.36
452	NYSE	EOT	Thu, Mar 10, 2011	18.47	18.49	18.32	18.38
451	NYSE	EOT	Wed, Mar 9, 2011	18.47	18.53	18.35	18.45
450	NYSE	EOT	Tue, Mar 8, 2011	18.40	18.49	18.35	18.42
449	NYSE	EOT	Mon, Mar 7, 2011	18.38	18.41	18.26	18.34
448	NYSE	EOT	Fri, Mar 4, 2011	18.37	18.42	18.20	18.31
447	NYSE	EOT	Thu, Mar 3, 2011	18.55	18.55	18.26	18.30
446	NYSE	EOT	Wed, Mar 2, 2011	18.52	18.53	18.43	18.49
445	NYSE	EOT	Tue, Mar 1, 2011	18.38	18.50	18.36	18.46
444	NYSE	EOT	Mon, Feb 28, 2011	18.30	18.39	18.25	18.30
443	NYSE	EOT	Fri, Feb 25, 2011	18.37	18.41	18.18	18.21
442	NYSE	EOT	Thu, Feb 24, 2011	18.11	18.37	18.11	18.36
441	NYSE	EOT	Wed, Feb 23, 2011	18.12	18.25	18.03	18.12
440	NYSE	EOT	Tue, Feb 22, 2011	18.32	18.32	17.90	18.05
439	NYSE	EOT	Fri, Feb 18, 2011	18.35	18.37	18.19	18.32
438	NYSE	EOT	Thu, Feb 17, 2011	18.30	18.35	18.25	18.32
437	NYSE	EOT	Wed, Feb 16, 2011	18.19	18.34	18.17	18.28
436	NYSE	EOT	Tue, Feb 15, 2011	18.30	18.32	18.21	18.26
435	NYSE	EOT	Mon, Feb 14, 2011	18.20	18.29	18.18	18.25
434	NYSE	EOT	Fri, Feb 11, 2011	18.20	18.38	18.20	18.25
433	NYSE	EOT	Thu, Feb 10, 2011	18.25	18.28	18.19	18.22
432	NYSE	EOT	Wed, Feb 9, 2011	18.17	18.25	18.15	18.22
431	NYSE	EOT	Tue, Feb 8, 2011	18.04	18.20	18.01	18.20
430	NYSE	EOT	Mon, Feb 7, 2011	18.03	18.16	18.01	18.03
429	NYSE	EOT	Fri, Feb 4, 2011	18.03	18.11	18.00	18.11
428	NYSE	EOT	Thu, Feb 3, 2011	18.13	18.24	18.03	18.10
427	NYSE	EOT	Wed, Feb 2, 2011	18.18	18.29	18.07	18.19
426	NYSE	EOT	Tue, Feb 1, 2011	18.04	18.20	17.97	18.17
425	NYSE	EOT	Mon, Jan 31, 2011	18.17	18.17	17.96	17.97
424	NYSE	EOT	Fri, Jan 28, 2011	18.12	18.15	18.06	18.11
423	NYSE	EOT	Thu, Jan 27, 2011	18.27	18.27	18.05	18.05
422	NYSE	EOT	Wed, Jan 26, 2011	18.25	18.35	18.20	18.20
421	NYSE	EOT	Tue, Jan 25, 2011	18.25	18.29	18.08	18.25
420	NYSE	EOT	Mon, Jan 24, 2011	17.94	18.25	17.94	18.24
419	NYSE	EOT	Fri, Jan 21, 2011	17.82	18.04	17.75	18.04
418	NYSE	EOT	Thu, Jan 20, 2011	17.40	17.89	17.40	17.82
417	NYSE	EOT	Wed, Jan 19, 2011	17.90	17.93	17.71	17.74
416	NYSE	EOT	Tue, Jan 18, 2011	17.67	17.96	17.55	17.96
415	NYSE	EOT	Fri, Jan 14, 2011	17.94	17.96	17.39	17.67
414	NYSE	EOT	Thu, Jan 13, 2011	18.26	18.26	17.92	18.06
413	NYSE	EOT	Wed, Jan 12, 2011	18.60	18.60	18.18	18.18
412	NYSE	EOT	Tue, Jan 11, 2011	18.77	18.85	18.53	18.58
411	NYSE	EOT	Mon, Jan 10, 2011	18.93	18.93	18.71	18.86
410	NYSE	EOT	Fri, Jan 7, 2011	19.07	19.07	18.85	18.88
409	NYSE	EOT	Thu, Jan 6, 2011	18.95	19.10	18.84	19.03
408	NYSE	EOT	Wed, Jan 5, 2011	19.06	19.06	18.84	18.87
407	NYSE	EOT	Tue, Jan 4, 2011	19.02	19.11	18.95	19.02
406	NYSE	EOT	Mon, Jan 3, 2011	19.01	19.12	18.80	19.10
405	NYSE	EOT	Fri, Dec 31, 2010	18.83	19.13	18.72	19.09
404	NYSE	EOT	Thu, Dec 30, 2010	18.73	18.85	18.63	18.83
403	NYSE	EOT	Wed, Dec 29, 2010	18.54	18.95	18.53	18.73
402	NYSE	EOT	Tue, Dec 28, 2010	18.75	18.78	18.56	18.70
401	NYSE	EOT	Mon, Dec 27, 2010	18.75	18.87	18.61	18.87
400	NYSE	EOT	Thu, Dec 23, 2010	18.67	18.93	18.52	18.72
399	NYSE	EOT	Wed, Dec 22, 2010	18.68	18.88	18.55	18.76
398	NYSE	EOT	Tue, Dec 21, 2010	19.03	19.09	18.58	18.58
397	NYSE	EOT	Mon, Dec 20, 2010	19.50	19.50	18.96	18.97
396	NYSE	EOT	Fri, Dec 17, 2010	19.30	19.50	19.18	19.50
395	NYSE	EOT	Thu, Dec 16, 2010	19.04	19.37	18.94	19.32
394	NYSE	EOT	Wed, Dec 15, 2010	18.53	18.97	18.36	18.90
393	NYSE	EOT	Tue, Dec 14, 2010	18.85	18.90	18.42	18.55
392	NYSE	EOT	Mon, Dec 13, 2010	18.81	18.98	18.51	18.79
391	NYSE	EOT	Fri, Dec 10, 2010	19.13	19.13	18.79	18.97
390	NYSE	EOT	Thu, Dec 9, 2010	19.11	19.21	18.80	19.11
389	NYSE	EOT	Wed, Dec 8, 2010	19.40	19.50	19.10	19.20
388	NYSE	EOT	Tue, Dec 7, 2010	19.80	19.86	19.23	19.40
387	NYSE	EOT	Mon, Dec 6, 2010	20.10	20.23	19.85	19.94
386	NYSE	EOT	Fri, Dec 3, 2010	20.26	20.42	20.08	20.12
385	NYSE	EOT	Thu, Dec 2, 2010	20.45	20.47	19.80	20.14
384	NYSE	EOT	Wed, Dec 1, 2010	20.97	20.97	20.42	20.43
383	NYSE	EOT	Tue, Nov 30, 2010	20.59	20.97	20.59	20.79
382	NYSE	EOT	Mon, Nov 29, 2010	20.49	20.64	20.41	20.60
381	NYSE	EOT	Fri, Nov 26, 2010	20.42	20.50	20.38	20.50
380	NYSE	EOT	Wed, Nov 24, 2010	20.30	20.42	20.17	20.38
379	NYSE	EOT	Tue, Nov 23, 2010	20.33	20.37	20.02	20.28
378	NYSE	EOT	Mon, Nov 22, 2010	20.42	20.60	20.27	20.37
377	NYSE	EOT	Fri, Nov 19, 2010	20.27	20.59	20.00	20.29
376	NYSE	EOT	Thu, Nov 18, 2010	20.44	20.44	19.72	20.27
375	NYSE	EOT	Wed, Nov 17, 2010	19.88	20.47	19.73	20.25
374	NYSE	EOT	Tue, Nov 16, 2010	18.86	20.15	18.86	19.83
373	NYSE	EOT	Mon, Nov 15, 2010	20.92	20.92	19.50	19.56
372	NYSE	EOT	Fri, Nov 12, 2010	20.64	21.09	20.34	20.73
371	NYSE	EOT	Thu, Nov 11, 2010	21.30	21.30	20.65	20.66
370	NYSE	EOT	Wed, Nov 10, 2010	21.61	21.61	20.82	21.20
369	NYSE	EOT	Tue, Nov 9, 2010	21.95	21.98	21.42	21.50
368	NYSE	EOT	Mon, Nov 8, 2010	22.00	22.12	21.64	21.90
367	NYSE	EOT	Fri, Nov 5, 2010	22.09	22.18	21.88	21.99
366	NYSE	EOT	Thu, Nov 4, 2010	21.86	22.09	21.69	22.09
365	NYSE	EOT	Wed, Nov 3, 2010	21.74	21.83	21.66	21.81
364	NYSE	EOT	Tue, Nov 2, 2010	21.68	21.72	21.56	21.72
363	NYSE	EOT	Mon, Nov 1, 2010	21.75	21.75	21.55	21.60
362	NYSE	EOT	Fri, Oct 29, 2010	21.78	21.78	21.56	21.70
361	NYSE	EOT	Thu, Oct 28, 2010	21.56	21.89	21.56	21.78
360	NYSE	EOT	Wed, Oct 27, 2010	21.72	21.78	21.47	21.47
359	NYSE	EOT	Tue, Oct 26, 2010	21.57	21.85	21.51	21.67
358	NYSE	EOT	Mon, Oct 25, 2010	21.75	21.76	21.46	21.48
357	NYSE	EOT	Fri, Oct 22, 2010	21.72	21.78	21.61	21.69
356	NYSE	EOT	Thu, Oct 21, 2010	21.60	21.67	21.49	21.67
355	NYSE	EOT	Wed, Oct 20, 2010	21.50	21.60	21.39	21.49
354	NYSE	EOT	Tue, Oct 19, 2010	21.50	21.57	21.48	21.56
353	NYSE	EOT	Mon, Oct 18, 2010	21.53	21.59	21.41	21.41
352	NYSE	EOT	Fri, Oct 15, 2010	21.54	21.56	21.38	21.46
351	NYSE	EOT	Thu, Oct 14, 2010	21.62	21.63	21.41	21.44
350	NYSE	EOT	Wed, Oct 13, 2010	21.64	21.67	21.54	21.54
349	NYSE	EOT	Tue, Oct 12, 2010	21.59	21.67	21.51	21.59
348	NYSE	EOT	Mon, Oct 11, 2010	21.52	21.59	21.48	21.54
347	NYSE	EOT	Fri, Oct 8, 2010	21.41	21.51	21.41	21.49
346	NYSE	EOT	Thu, Oct 7, 2010	21.50	21.54	21.25	21.41
345	NYSE	EOT	Wed, Oct 6, 2010	21.50	21.56	21.42	21.48
344	NYSE	EOT	Tue, Oct 5, 2010	21.63	21.63	21.44	21.49
343	NYSE	EOT	Mon, Oct 4, 2010	21.68	21.69	21.55	21.60
342	NYSE	EOT	Fri, Oct 1, 2010	21.63	21.63	21.46	21.61
341	NYSE	EOT	Thu, Sep 30, 2010	21.47	21.58	21.46	21.54
340	NYSE	EOT	Wed, Sep 29, 2010	21.32	21.48	21.31	21.37
339	NYSE	EOT	Tue, Sep 28, 2010	21.35	21.47	21.23	21.39
338	NYSE	EOT	Mon, Sep 27, 2010	21.64	21.71	21.29	21.29
337	NYSE	EOT	Fri, Sep 24, 2010	21.73	21.73	21.58	21.60
336	NYSE	EOT	Thu, Sep 23, 2010	21.55	21.69	21.53	21.69
335	NYSE	EOT	Wed, Sep 22, 2010	21.51	21.59	21.43	21.52
334	NYSE	EOT	Tue, Sep 21, 2010	21.40	21.57	21.40	21.43
333	NYSE	EOT	Mon, Sep 20, 2010	21.36	21.71	21.35	21.52
332	NYSE	EOT	Fri, Sep 17, 2010	21.33	21.41	21.22	21.28
331	NYSE	EOT	Thu, Sep 16, 2010	21.20	21.34	21.20	21.25
330	NYSE	EOT	Wed, Sep 15, 2010	21.80	21.80	21.09	21.13
329	NYSE	EOT	Tue, Sep 14, 2010	21.75	21.79	21.65	21.70
328	NYSE	EOT	Mon, Sep 13, 2010	21.96	22.06	21.63	21.71
327	NYSE	EOT	Fri, Sep 10, 2010	21.88	22.00	21.85	21.99
326	NYSE	EOT	Thu, Sep 9, 2010	21.87	21.87	21.75	21.87
325	NYSE	EOT	Wed, Sep 8, 2010	22.00	22.00	21.70	21.78
324	NYSE	EOT	Tue, Sep 7, 2010	22.14	22.16	21.87	21.99
323	NYSE	EOT	Fri, Sep 3, 2010	21.95	22.14	21.90	22.14
322	NYSE	EOT	Thu, Sep 2, 2010	21.84	22.09	21.81	21.93
321	NYSE	EOT	Wed, Sep 1, 2010	21.77	21.82	21.62	21.77
320	NYSE	EOT	Tue, Aug 31, 2010	21.63	21.77	21.52	21.70
319	NYSE	EOT	Mon, Aug 30, 2010	21.95	21.97	21.53	21.75
318	NYSE	EOT	Fri, Aug 27, 2010	21.85	22.00	21.81	21.90
317	NYSE	EOT	Thu, Aug 26, 2010	21.78	21.96	21.78	21.91
316	NYSE	EOT	Wed, Aug 25, 2010	21.63	21.84	21.51	21.68
315	NYSE	EOT	Tue, Aug 24, 2010	21.60	21.74	21.50	21.50
314	NYSE	EOT	Mon, Aug 23, 2010	21.71	21.71	21.55	21.60
313	NYSE	EOT	Fri, Aug 20, 2010	21.48	21.59	21.35	21.57
312	NYSE	EOT	Thu, Aug 19, 2010	21.79	21.87	21.58	21.59
311	NYSE	EOT	Wed, Aug 18, 2010	21.75	21.79	21.60	21.67
310	NYSE	EOT	Tue, Aug 17, 2010	21.46	21.77	21.46	21.71
309	NYSE	EOT	Mon, Aug 16, 2010	21.33	21.54	21.16	21.54
308	NYSE	EOT	Fri, Aug 13, 2010	21.34	21.48	21.25	21.28
307	NYSE	EOT	Thu, Aug 12, 2010	21.36	21.37	21.21	21.28
306	NYSE	EOT	Wed, Aug 11, 2010	21.05	21.30	21.04	21.30
305	NYSE	EOT	Tue, Aug 10, 2010	21.10	21.19	21.02	21.14
304	NYSE	EOT	Mon, Aug 9, 2010	21.33	21.45	21.10	21.18
303	NYSE	EOT	Fri, Aug 6, 2010	21.44	21.49	21.33	21.42
302	NYSE	EOT	Thu, Aug 5, 2010	21.31	21.42	21.28	21.40
301	NYSE	EOT	Wed, Aug 4, 2010	21.31	21.35	21.24	21.35
300	NYSE	EOT	Tue, Aug 3, 2010	21.13	21.28	21.07	21.28
299	NYSE	EOT	Mon, Aug 2, 2010	21.12	21.17	20.97	21.07
298	NYSE	EOT	Fri, Jul 30, 2010	21.03	21.10	20.92	21.06
297	NYSE	EOT	Thu, Jul 29, 2010	20.97	21.05	20.85	20.99
296	NYSE	EOT	Wed, Jul 28, 2010	20.68	20.98	20.56	20.95
295	NYSE	EOT	Tue, Jul 27, 2010	20.70	20.71	20.51	20.64
294	NYSE	EOT	Mon, Jul 26, 2010	20.70	20.75	20.56	20.67
293	NYSE	EOT	Fri, Jul 23, 2010	20.50	20.70	20.46	20.67
292	NYSE	EOT	Thu, Jul 22, 2010	21.00	21.05	20.47	20.60
291	NYSE	EOT	Wed, Jul 21, 2010	20.70	20.92	20.65	20.90
290	NYSE	EOT	Tue, Jul 20, 2010	20.69	20.81	20.52	20.81
289	NYSE	EOT	Mon, Jul 19, 2010	20.56	20.66	20.47	20.66
288	NYSE	EOT	Fri, Jul 16, 2010	20.54	20.69	20.38	20.55
287	NYSE	EOT	Thu, Jul 15, 2010	20.38	20.53	20.35	20.53
286	NYSE	EOT	Wed, Jul 14, 2010	20.25	20.35	20.24	20.35
285	NYSE	EOT	Tue, Jul 13, 2010	20.34	20.35	20.16	20.22
284	NYSE	EOT	Mon, Jul 12, 2010	20.25	20.32	20.24	20.29
283	NYSE	EOT	Fri, Jul 9, 2010	20.26	20.30	20.19	20.30
282	NYSE	EOT	Thu, Jul 8, 2010	20.19	20.24	20.17	20.23
281	NYSE	EOT	Wed, Jul 7, 2010	20.39	20.39	20.11	20.15
280	NYSE	EOT	Tue, Jul 6, 2010	20.35	20.39	20.24	20.37
279	NYSE	EOT	Fri, Jul 2, 2010	20.35	20.38	20.25	20.28
278	NYSE	EOT	Thu, Jul 1, 2010	20.25	20.34	20.17	20.33
277	NYSE	EOT	Wed, Jun 30, 2010	20.19	20.26	20.03	20.19
276	NYSE	EOT	Tue, Jun 29, 2010	20.41	20.46	20.12	20.18
275	NYSE	EOT	Mon, Jun 28, 2010	20.33	20.41	20.28	20.41
274	NYSE	EOT	Fri, Jun 25, 2010	20.25	20.25	20.13	20.25
273	NYSE	EOT	Thu, Jun 24, 2010	20.28	20.33	20.16	20.23
272	NYSE	EOT	Wed, Jun 23, 2010	20.13	20.28	20.13	20.24
271	NYSE	EOT	Tue, Jun 22, 2010	20.15	20.24	20.06	20.22
270	NYSE	EOT	Mon, Jun 21, 2010	20.20	20.21	20.02	20.15
269	NYSE	EOT	Fri, Jun 18, 2010	20.15	20.17	20.04	20.14
268	NYSE	EOT	Thu, Jun 17, 2010	20.15	20.20	20.05	20.07
267	NYSE	EOT	Wed, Jun 16, 2010	20.24	20.24	20.13	20.14
266	NYSE	EOT	Tue, Jun 15, 2010	20.25	20.31	20.11	20.18
265	NYSE	EOT	Mon, Jun 14, 2010	20.26	20.34	20.21	20.23
264	NYSE	EOT	Fri, Jun 11, 2010	20.35	20.39	20.23	20.26
263	NYSE	EOT	Thu, Jun 10, 2010	20.49	20.49	20.33	20.35
262	NYSE	EOT	Wed, Jun 9, 2010	20.40	20.50	20.32	20.40
261	NYSE	EOT	Tue, Jun 8, 2010	20.25	20.43	20.25	20.42
260	NYSE	EOT	Mon, Jun 7, 2010	20.54	20.66	20.31	20.32
259	NYSE	EOT	Fri, Jun 4, 2010	20.54	20.74	20.53	20.57
258	NYSE	EOT	Thu, Jun 3, 2010	20.41	20.57	20.33	20.57
257	NYSE	EOT	Wed, Jun 2, 2010	20.27	20.42	20.27	20.41
256	NYSE	EOT	Tue, Jun 1, 2010	20.27	20.43	20.27	20.37
255	NYSE	EOT	Fri, May 28, 2010	20.53	20.53	20.31	20.35
254	NYSE	EOT	Thu, May 27, 2010	20.61	20.69	20.43	20.43
253	NYSE	EOT	Wed, May 26, 2010	20.51	20.78	20.46	20.48
252	NYSE	EOT	Tue, May 25, 2010	20.20	20.53	20.20	20.46
251	NYSE	EOT	Mon, May 24, 2010	20.55	20.65	20.55	20.55
250	NYSE	EOT	Fri, May 21, 2010	20.75	20.78	20.50	20.55
249	NYSE	EOT	Thu, May 20, 2010	20.67	20.95	20.50	20.95
248	NYSE	EOT	Wed, May 19, 2010	20.99	21.07	20.79	20.90
247	NYSE	EOT	Tue, May 18, 2010	20.92	21.19	20.77	21.19
246	NYSE	EOT	Mon, May 17, 2010	20.93	20.97	20.73	20.94
245	NYSE	EOT	Fri, May 14, 2010	20.87	21.30	20.80	20.97
244	NYSE	EOT	Thu, May 13, 2010	21.05	21.10	20.86	21.00
243	NYSE	EOT	Wed, May 12, 2010	21.15	21.20	20.86	21.19
242	NYSE	EOT	Tue, May 11, 2010	20.55	21.15	20.45	21.15
241	NYSE	EOT	Mon, May 10, 2010	20.46	21.25	20.40	20.50
240	NYSE	EOT	Fri, May 7, 2010	20.40	20.56	20.25	20.33
239	NYSE	EOT	Thu, May 6, 2010	20.56	20.60	20.40	20.40
238	NYSE	EOT	Wed, May 5, 2010	20.55	20.63	20.49	20.59
237	NYSE	EOT	Tue, May 4, 2010	20.49	20.58	20.48	20.53
236	NYSE	EOT	Mon, May 3, 2010	20.36	20.57	20.33	20.52
235	NYSE	EOT	Fri, Apr 30, 2010	20.32	20.33	20.26	20.29
234	NYSE	EOT	Thu, Apr 29, 2010	20.35	20.37	20.30	20.32
233	NYSE	EOT	Wed, Apr 28, 2010	20.28	20.34	20.24	20.32
232	NYSE	EOT	Tue, Apr 27, 2010	20.57	20.58	20.27	20.29
231	NYSE	EOT	Mon, Apr 26, 2010	20.50	20.50	20.40	20.40
230	NYSE	EOT	Fri, Apr 23, 2010	20.34	20.53	20.32	20.46
229	NYSE	EOT	Thu, Apr 22, 2010	20.31	20.46	20.31	20.37
228	NYSE	EOT	Wed, Apr 21, 2010	20.30	20.40	20.30	20.37
227	NYSE	EOT	Tue, Apr 20, 2010	20.45	20.50	20.38	20.49
226	NYSE	EOT	Mon, Apr 19, 2010	20.37	20.45	20.30	20.43
225	NYSE	EOT	Fri, Apr 16, 2010	20.35	20.38	20.27	20.32
224	NYSE	EOT	Thu, Apr 15, 2010	20.49	20.49	20.28	20.30
223	NYSE	EOT	Wed, Apr 14, 2010	20.35	20.47	20.30	20.45
222	NYSE	EOT	Tue, Apr 13, 2010	20.40	20.47	20.33	20.36
221	NYSE	EOT	Mon, Apr 12, 2010	20.36	20.42	20.32	20.38
220	NYSE	EOT	Fri, Apr 9, 2010	20.31	20.33	20.28	20.28
219	NYSE	EOT	Thu, Apr 8, 2010	20.26	20.33	20.23	20.25
218	NYSE	EOT	Wed, Apr 7, 2010	20.29	20.32	20.21	20.27
217	NYSE	EOT	Tue, Apr 6, 2010	20.26	20.35	20.19	20.22
216	NYSE	EOT	Mon, Apr 5, 2010	20.36	20.43	20.26	20.27
215	NYSE	EOT	Thu, Apr 1, 2010	20.32	20.43	20.27	20.40
214	NYSE	EOT	Wed, Mar 31, 2010	20.45	20.45	20.20	20.26
213	NYSE	EOT	Tue, Mar 30, 2010	20.34	20.42	20.21	20.38
212	NYSE	EOT	Mon, Mar 29, 2010	20.17	20.29	20.17	20.29
211	NYSE	EOT	Fri, Mar 26, 2010	20.19	20.25	20.11	20.19
210	NYSE	EOT	Thu, Mar 25, 2010	20.23	20.30	20.21	20.21
209	NYSE	EOT	Wed, Mar 24, 2010	20.29	20.39	20.21	20.24
208	NYSE	EOT	Tue, Mar 23, 2010	20.33	20.39	20.13	20.22
207	NYSE	EOT	Mon, Mar 22, 2010	20.18	20.68	20.08	20.29
206	NYSE	EOT	Fri, Mar 19, 2010	20.10	20.26	20.09	20.23
205	NYSE	EOT	Thu, Mar 18, 2010	20.11	20.17	20.09	20.10
204	NYSE	EOT	Wed, Mar 17, 2010	20.13	20.20	20.07	20.07
203	NYSE	EOT	Tue, Mar 16, 2010	20.13	20.28	20.10	20.11
202	NYSE	EOT	Mon, Mar 15, 2010	20.28	20.35	20.11	20.15
201	NYSE	EOT	Fri, Mar 12, 2010	20.40	20.40	20.20	20.26
200	NYSE	EOT	Thu, Mar 11, 2010	20.54	20.54	20.31	20.36
199	NYSE	EOT	Wed, Mar 10, 2010	20.63	20.64	20.26	20.54
198	NYSE	EOT	Tue, Mar 9, 2010	20.63	20.68	20.34	20.55
197	NYSE	EOT	Mon, Mar 8, 2010	20.47	20.49	20.30	20.49
196	NYSE	EOT	Fri, Mar 5, 2010	20.30	20.39	20.25	20.38
195	NYSE	EOT	Thu, Mar 4, 2010	20.13	20.40	20.05	20.27
194	NYSE	EOT	Wed, Mar 3, 2010	20.11	20.15	20.01	20.05
193	NYSE	EOT	Tue, Mar 2, 2010	20.04	20.12	19.96	20.05
192	NYSE	EOT	Mon, Mar 1, 2010	20.17	20.20	20.02	20.05
191	NYSE	EOT	Fri, Feb 26, 2010	20.13	20.25	20.05	20.05
190	NYSE	EOT	Thu, Feb 25, 2010	20.11	20.20	19.93	20.08
189	NYSE	EOT	Wed, Feb 24, 2010	20.03	20.25	20.03	20.10
188	NYSE	EOT	Tue, Feb 23, 2010	20.42	20.42	20.01	20.05
187	NYSE	EOT	Mon, Feb 22, 2010	20.03	20.40	20.03	20.24
186	NYSE	EOT	Fri, Feb 19, 2010	20.08	20.45	20.02	20.02
185	NYSE	EOT	Thu, Feb 18, 2010	20.14	20.19	20.02	20.19
184	NYSE	EOT	Wed, Feb 17, 2010	20.17	20.18	20.00	20.05
183	NYSE	EOT	Tue, Feb 16, 2010	20.10	20.19	20.06	20.18
182	NYSE	EOT	Fri, Feb 12, 2010	19.99	20.16	19.99	20.10
181	NYSE	EOT	Thu, Feb 11, 2010	20.03	20.19	19.98	20.19
180	NYSE	EOT	Wed, Feb 10, 2010	20.04	20.06	19.93	19.97
179	NYSE	EOT	Tue, Feb 9, 2010	19.99	20.10	19.94	19.95
178	NYSE	EOT	Mon, Feb 8, 2010	19.84	19.99	19.78	19.99
177	NYSE	EOT	Fri, Feb 5, 2010	19.72	20.06	19.72	19.82
176	NYSE	EOT	Thu, Feb 4, 2010	20.04	20.11	19.71	19.71
175	NYSE	EOT	Wed, Feb 3, 2010	20.00	20.07	19.93	20.04
174	NYSE	EOT	Tue, Feb 2, 2010	20.08	20.09	19.81	20.04
173	NYSE	EOT	Mon, Feb 1, 2010	19.94	20.09	19.91	20.04
172	NYSE	EOT	Fri, Jan 29, 2010	19.72	19.91	19.63	19.91
171	NYSE	EOT	Thu, Jan 28, 2010	19.82	19.82	19.62	19.67
170	NYSE	EOT	Wed, Jan 27, 2010	19.97	19.97	19.67	19.73
169	NYSE	EOT	Tue, Jan 26, 2010	19.85	19.95	19.81	19.95
168	NYSE	EOT	Mon, Jan 25, 2010	19.96	19.96	19.72	19.81
167	NYSE	EOT	Fri, Jan 22, 2010	19.96	19.99	19.87	19.92
166	NYSE	EOT	Thu, Jan 21, 2010	19.81	19.98	19.81	19.93
165	NYSE	EOT	Wed, Jan 20, 2010	19.92	19.95	19.75	19.90
164	NYSE	EOT	Tue, Jan 19, 2010	19.98	19.98	19.81	19.98
163	NYSE	EOT	Fri, Jan 15, 2010	19.94	19.97	19.83	19.93
162	NYSE	EOT	Thu, Jan 14, 2010	19.91	19.99	19.81	19.95
161	NYSE	EOT	Wed, Jan 13, 2010	19.88	19.93	19.73	19.84
160	NYSE	EOT	Tue, Jan 12, 2010	19.73	19.93	19.66	19.76
159	NYSE	EOT	Mon, Jan 11, 2010	19.84	19.97	19.61	19.71
158	NYSE	EOT	Fri, Jan 8, 2010	19.90	20.00	19.88	20.00
157	NYSE	EOT	Thu, Jan 7, 2010	19.76	19.90	19.70	19.88
156	NYSE	EOT	Wed, Jan 6, 2010	19.44	19.78	19.44	19.70
155	NYSE	EOT	Tue, Jan 5, 2010	19.31	19.43	19.27	19.40
154	NYSE	EOT	Mon, Jan 4, 2010	19.20	19.27	19.14	19.27
153	NYSE	EOT	Thu, Dec 31, 2009	19.20	19.22	19.10	19.17
152	NYSE	EOT	Wed, Dec 30, 2009	19.24	19.30	19.10	19.13
151	NYSE	EOT	Tue, Dec 29, 2009	19.30	19.30	19.12	19.19
150	NYSE	EOT	Mon, Dec 28, 2009	19.40	19.40	19.12	19.20
149	NYSE	EOT	Thu, Dec 24, 2009	19.40	19.40	19.37	19.38
148	NYSE	EOT	Wed, Dec 23, 2009	19.30	19.45	19.25	19.38
147	NYSE	EOT	Tue, Dec 22, 2009	19.41	19.47	19.28	19.28
146	NYSE	EOT	Mon, Dec 21, 2009	19.41	19.53	19.41	19.49
145	NYSE	EOT	Fri, Dec 18, 2009	19.44	19.54	19.41	19.48
144	NYSE	EOT	Thu, Dec 17, 2009	19.47	19.56	19.36	19.39
143	NYSE	EOT	Wed, Dec 16, 2009	19.55	19.56	19.41	19.46
142	NYSE	EOT	Tue, Dec 15, 2009	19.53	19.63	19.44	19.44
141	NYSE	EOT	Mon, Dec 14, 2009	19.62	19.76	19.54	19.58
140	NYSE	EOT	Fri, Dec 11, 2009	19.69	19.75	19.53	19.70
139	NYSE	EOT	Thu, Dec 10, 2009	19.71	19.78	19.65	19.77
138	NYSE	EOT	Wed, Dec 9, 2009	19.67	19.73	19.54	19.65
137	NYSE	EOT	Tue, Dec 8, 2009	19.66	19.75	19.24	19.62
136	NYSE	EOT	Mon, Dec 7, 2009	19.37	19.57	19.34	19.38
135	NYSE	EOT	Fri, Dec 4, 2009	19.52	19.63	19.38	19.42
134	NYSE	EOT	Thu, Dec 3, 2009	19.49	19.53	19.40	19.45
133	NYSE	EOT	Wed, Dec 2, 2009	19.44	19.45	19.18	19.35
132	NYSE	EOT	Tue, Dec 1, 2009	19.12	19.49	19.12	19.36
131	NYSE	EOT	Mon, Nov 30, 2009	19.33	19.33	19.06	19.14
130	NYSE	EOT	Fri, Nov 27, 2009	19.25	19.33	19.22	19.25
129	NYSE	EOT	Wed, Nov 25, 2009	19.29	19.40	19.25	19.25
128	NYSE	EOT	Tue, Nov 24, 2009	19.30	19.49	19.21	19.37
127	NYSE	EOT	Mon, Nov 23, 2009	19.35	19.46	19.21	19.23
126	NYSE	EOT	Fri, Nov 20, 2009	19.13	19.40	19.13	19.27
125	NYSE	EOT	Thu, Nov 19, 2009	19.50	19.50	19.22	19.30
124	NYSE	EOT	Wed, Nov 18, 2009	19.51	19.63	19.35	19.41
123	NYSE	EOT	Tue, Nov 17, 2009	19.51	19.60	19.50	19.54
122	NYSE	EOT	Mon, Nov 16, 2009	19.51	19.73	19.51	19.61
121	NYSE	EOT	Fri, Nov 13, 2009	19.43	19.81	19.43	19.57
120	NYSE	EOT	Thu, Nov 12, 2009	19.75	19.75	19.47	19.50
119	NYSE	EOT	Wed, Nov 11, 2009	19.64	19.75	19.64	19.66
118	NYSE	EOT	Tue, Nov 10, 2009	19.86	19.86	19.68	19.71
117	NYSE	EOT	Mon, Nov 9, 2009	19.69	19.75	19.60	19.73
116	NYSE	EOT	Fri, Nov 6, 2009	19.95	19.95	19.61	19.67
115	NYSE	EOT	Thu, Nov 5, 2009	19.87	19.98	19.66	19.97
114	NYSE	EOT	Wed, Nov 4, 2009	19.58	19.92	19.58	19.74
113	NYSE	EOT	Tue, Nov 3, 2009	19.90	19.90	19.65	19.66
112	NYSE	EOT	Mon, Nov 2, 2009	19.65	19.94	19.61	19.75
111	NYSE	EOT	Fri, Oct 30, 2009	19.68	19.73	19.42	19.65
110	NYSE	EOT	Thu, Oct 29, 2009	19.67	19.72	19.56	19.68
109	NYSE	EOT	Wed, Oct 28, 2009	19.72	19.85	19.49	19.68
108	NYSE	EOT	Tue, Oct 27, 2009	19.90	19.93	19.78	19.78
107	NYSE	EOT	Mon, Oct 26, 2009	19.95	19.95	19.71	19.83
106	NYSE	EOT	Fri, Oct 23, 2009	19.99	19.99	19.66	19.78
105	NYSE	EOT	Thu, Oct 22, 2009	19.94	20.00	19.71	19.91
104	NYSE	EOT	Wed, Oct 21, 2009	19.88	19.96	19.74	19.95
103	NYSE	EOT	Tue, Oct 20, 2009	19.83	20.03	19.72	19.92
102	NYSE	EOT	Mon, Oct 19, 2009	19.75	20.00	19.70	19.99
101	NYSE	EOT	Fri, Oct 16, 2009	19.66	19.67	19.58	19.67
100	NYSE	EOT	Thu, Oct 15, 2009	19.99	19.99	19.57	19.66
99	NYSE	EOT	Wed, Oct 14, 2009	20.13	20.22	19.80	19.91
98	NYSE	EOT	Tue, Oct 13, 2009	20.08	20.27	20.05	20.14
97	NYSE	EOT	Mon, Oct 12, 2009	20.28	20.28	19.90	20.01
96	NYSE	EOT	Fri, Oct 9, 2009	20.44	20.44	20.10	20.19
95	NYSE	EOT	Thu, Oct 8, 2009	20.26	20.47	20.20	20.40
94	NYSE	EOT	Wed, Oct 7, 2009	20.40	20.40	20.12	20.26
93	NYSE	EOT	Tue, Oct 6, 2009	20.10	20.39	20.07	20.31
92	NYSE	EOT	Mon, Oct 5, 2009	20.11	20.11	20.05	20.10
91	NYSE	EOT	Fri, Oct 2, 2009	19.92	20.20	19.92	20.11
90	NYSE	EOT	Thu, Oct 1, 2009	19.95	20.05	19.89	20.02
89	NYSE	EOT	Wed, Sep 30, 2009	19.80	20.00	19.79	19.88
88	NYSE	EOT	Tue, Sep 29, 2009	19.79	19.82	19.72	19.80
87	NYSE	EOT	Mon, Sep 28, 2009	19.71	19.88	19.70	19.76
86	NYSE	EOT	Fri, Sep 25, 2009	19.88	19.88	19.70	19.71
85	NYSE	EOT	Thu, Sep 24, 2009	19.97	19.97	19.75	19.81
84	NYSE	EOT	Wed, Sep 23, 2009	19.80	20.00	19.67	19.87
83	NYSE	EOT	Tue, Sep 22, 2009	19.82	20.00	19.60	19.67
82	NYSE	EOT	Mon, Sep 21, 2009	19.85	19.96	19.74	19.87
81	NYSE	EOT	Fri, Sep 18, 2009	19.90	20.00	19.83	19.98
80	NYSE	EOT	Thu, Sep 17, 2009	19.68	19.85	19.68	19.82
79	NYSE	EOT	Wed, Sep 16, 2009	19.78	19.78	19.57	19.65
78	NYSE	EOT	Tue, Sep 15, 2009	19.63	19.70	19.53	19.70
77	NYSE	EOT	Mon, Sep 14, 2009	19.44	19.55	19.42	19.48
76	NYSE	EOT	Fri, Sep 11, 2009	19.28	19.41	19.25	19.37
75	NYSE	EOT	Thu, Sep 10, 2009	19.30	19.30	19.15	19.30
74	NYSE	EOT	Wed, Sep 9, 2009	19.28	19.29	19.15	19.25
73	NYSE	EOT	Tue, Sep 8, 2009	19.23	19.30	19.21	19.25
72	NYSE	EOT	Fri, Sep 4, 2009	19.15	19.15	18.93	19.14
71	NYSE	EOT	Thu, Sep 3, 2009	19.10	19.11	18.92	19.04
70	NYSE	EOT	Wed, Sep 2, 2009	19.20	19.23	18.86	18.92
69	NYSE	EOT	Tue, Sep 1, 2009	18.73	19.20	18.73	19.08
68	NYSE	EOT	Mon, Aug 31, 2009	18.61	19.18	18.61	18.93
67	NYSE	EOT	Fri, Aug 28, 2009	18.57	18.92	18.57	18.90
66	NYSE	EOT	Thu, Aug 27, 2009	18.52	18.78	18.52	18.65
65	NYSE	EOT	Wed, Aug 26, 2009	18.63	18.90	18.48	18.62
64	NYSE	EOT	Tue, Aug 25, 2009	18.38	18.57	18.27	18.57
63	NYSE	EOT	Mon, Aug 24, 2009	18.37	18.42	18.30	18.32
62	NYSE	EOT	Fri, Aug 21, 2009	18.34	18.63	18.21	18.33
61	NYSE	EOT	Thu, Aug 20, 2009	18.64	18.68	18.19	18.43
60	NYSE	EOT	Wed, Aug 19, 2009	18.76	18.79	18.50	18.65
59	NYSE	EOT	Tue, Aug 18, 2009	18.41	18.75	18.41	18.73
58	NYSE	EOT	Mon, Aug 17, 2009	18.45	18.56	18.32	18.50
57	NYSE	EOT	Fri, Aug 14, 2009	18.40	18.64	18.40	18.41
56	NYSE	EOT	Thu, Aug 13, 2009	18.19	18.64	18.19	18.44
55	NYSE	EOT	Wed, Aug 12, 2009	18.13	18.46	18.13	18.27
54	NYSE	EOT	Tue, Aug 11, 2009	18.40	18.45	18.10	18.24
53	NYSE	EOT	Mon, Aug 10, 2009	18.34	18.37	17.94	18.37
52	NYSE	EOT	Fri, Aug 7, 2009	18.30	18.30	18.08	18.18
51	NYSE	EOT	Thu, Aug 6, 2009	18.90	18.90	18.13	18.25
50	NYSE	EOT	Wed, Aug 5, 2009	18.70	18.75	18.53	18.63
49	NYSE	EOT	Tue, Aug 4, 2009	19.30	19.30	18.72	18.87
48	NYSE	EOT	Mon, Aug 3, 2009	18.85	19.30	18.65	19.25
47	NYSE	EOT	Fri, Jul 31, 2009	18.70	18.85	18.63	18.85
46	NYSE	EOT	Thu, Jul 30, 2009	18.55	18.73	18.53	18.60
45	NYSE	EOT	Wed, Jul 29, 2009	18.50	18.83	18.48	18.70
44	NYSE	EOT	Tue, Jul 28, 2009	18.77	18.90	18.50	18.56
43	NYSE	EOT	Mon, Jul 27, 2009	18.88	18.90	18.62	18.90
42	NYSE	EOT	Fri, Jul 24, 2009	18.61	18.90	18.58	18.89
41	NYSE	EOT	Thu, Jul 23, 2009	18.75	18.77	18.46	18.60
40	NYSE	EOT	Wed, Jul 22, 2009	18.73	18.75	18.68	18.68
39	NYSE	EOT	Tue, Jul 21, 2009	18.86	18.90	18.80	18.84
38	NYSE	EOT	Mon, Jul 20, 2009	18.71	18.99	18.56	18.90
37	NYSE	EOT	Fri, Jul 17, 2009	18.75	19.00	18.74	18.83
36	NYSE	EOT	Thu, Jul 16, 2009	18.89	19.11	18.28	19.00
35	NYSE	EOT	Wed, Jul 15, 2009	19.00	19.19	18.87	19.00
34	NYSE	EOT	Tue, Jul 14, 2009	18.51	19.00	18.51	19.00
33	NYSE	EOT	Mon, Jul 13, 2009	18.90	18.90	18.49	18.50
32	NYSE	EOT	Fri, Jul 10, 2009	18.25	18.87	18.25	18.79
31	NYSE	EOT	Thu, Jul 9, 2009	19.27	19.27	18.12	18.50
30	NYSE	EOT	Wed, Jul 8, 2009	18.11	18.30	18.01	18.02
29	NYSE	EOT	Tue, Jul 7, 2009	18.65	19.55	18.00	18.16
28	NYSE	EOT	Mon, Jul 6, 2009	18.50	18.63	18.24	18.60
27	NYSE	EOT	Thu, Jul 2, 2009	18.87	18.87	18.60	18.70
26	NYSE	EOT	Wed, Jul 1, 2009	18.70	18.90	18.52	18.86
25	NYSE	EOT	Tue, Jun 30, 2009	18.45	18.73	18.38	18.60
24	NYSE	EOT	Mon, Jun 29, 2009	17.34	18.88	17.34	18.43
23	NYSE	EOT	Fri, Jun 26, 2009	18.82	19.06	18.76	18.78
22	NYSE	EOT	Thu, Jun 25, 2009	19.88	19.88	18.73	18.82
21	NYSE	EOT	Wed, Jun 24, 2009	20.01	20.03	20.00	20.00
20	NYSE	EOT	Tue, Jun 23, 2009	20.05	20.06	20.00	20.00
19	NYSE	EOT	Mon, Jun 22, 2009	20.08	20.08	20.00	20.02
18	NYSE	EOT	Fri, Jun 19, 2009	20.07	20.44	20.02	20.25
17	NYSE	EOT	Thu, Jun 18, 2009	20.06	20.07	20.03	20.04
16	NYSE	EOT	Wed, Jun 17, 2009	20.06	20.24	20.01	20.04
15	NYSE	EOT	Tue, Jun 16, 2009	20.09	20.25	20.05	20.05
14	NYSE	EOT	Mon, Jun 15, 2009	20.09	20.10	20.03	20.10
13	NYSE	EOT	Fri, Jun 12, 2009	20.04	20.09	20.03	20.05
12	NYSE	EOT	Thu, Jun 11, 2009	20.03	20.09	20.01	20.04
11	NYSE	EOT	Wed, Jun 10, 2009	20.06	20.19	20.03	20.04
10	NYSE	EOT	Tue, Jun 9, 2009	20.09	20.09	20.02	20.09
9	NYSE	EOT	Mon, Jun 8, 2009	20.10	20.13	20.05	20.05
8	NYSE	EOT	Fri, Jun 5, 2009	20.10	20.10	20.04	20.10
7	NYSE	EOT	Thu, Jun 4, 2009	20.05	20.23	20.00	20.05
6	NYSE	EOT	Wed, Jun 3, 2009	20.04	20.15	20.00	20.15
5	NYSE	EOT	Tue, Jun 2, 2009	20.02	20.17	20.00	20.01
4	NYSE	EOT	Mon, Jun 1, 2009	20.09	20.09	20.00	20.00
3	NYSE	EOT	Fri, May 29, 2009	20.04	20.19	20.00	20.14
2	NYSE	EOT	Thu, May 28, 2009	20.25	20.25	20.00	20.03
1	NYSE	EOT	Wed, May 27, 2009	20.00	20.25	20.00	20.00
#	Exchange	Symbol	Date	Open	High	Low	Close

Eaton Vance National Municipal Opportunities Trust NYSE:EOT 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