EATON VANCE TAX ADVANTAGED DIVIDEND INCOME FUND NYSE:EVT Historical Prices

Below are the 5144 trading days of historical prices for EVT.

#	Exchange	Symbol	Date	Open	High	Low	Close
5144	NYSE	EVT	Wed, Mar 6, 2024	22.78	22.99	22.78	22.81
5143	NYSE	EVT	Tue, Mar 5, 2024	22.74	22.88	22.65	22.73
5142	NYSE	EVT	Mon, Mar 4, 2024	22.75	22.90	22.73	22.77
5141	NYSE	EVT	Fri, Mar 1, 2024	22.70	22.87	22.65	22.80
5140	NYSE	EVT	Thu, Feb 29, 2024	22.73	22.80	22.59	22.64
5139	NYSE	EVT	Wed, Feb 28, 2024	22.45	22.67	22.45	22.61
5138	NYSE	EVT	Tue, Feb 27, 2024	22.57	22.65	22.53	22.57
5137	NYSE	EVT	Mon, Feb 26, 2024	22.60	22.73	22.46	22.47
5136	NYSE	EVT	Fri, Feb 23, 2024	22.56	22.73	22.50	22.57
5135	NYSE	EVT	Thu, Feb 22, 2024	22.50	22.59	22.36	22.57
5134	NYSE	EVT	Wed, Feb 21, 2024	22.17	22.48	22.17	22.36
5133	NYSE	EVT	Tue, Feb 20, 2024	22.35	22.48	22.29	22.22
5132	NYSE	EVT	Fri, Feb 16, 2024	22.45	22.58	22.40	22.48
5131	NYSE	EVT	Thu, Feb 15, 2024	22.33	22.55	22.30	22.46
5130	NYSE	EVT	Wed, Feb 14, 2024	22.12	22.33	22.12	22.26
5129	NYSE	EVT	Tue, Feb 13, 2024	22.05	22.27	22.00	22.10
5128	NYSE	EVT	Mon, Feb 12, 2024	22.19	22.46	22.17	22.38
5127	NYSE	EVT	Fri, Feb 9, 2024	22.23	22.25	22.11	22.17
5126	NYSE	EVT	Thu, Feb 8, 2024	22.07	22.22	22.07	22.19
5125	NYSE	EVT	Wed, Feb 7, 2024	22.03	22.23	22.01	22.10
5124	NYSE	EVT	Tue, Feb 6, 2024	21.94	22.12	21.93	22.04
5123	NYSE	EVT	Mon, Feb 5, 2024	22.19	22.19	21.83	21.93
5122	NYSE	EVT	Fri, Feb 2, 2024	22.28	22.28	22.08	22.14
5121	NYSE	EVT	Thu, Feb 1, 2024	21.99	22.29	21.98	22.26
5120	NYSE	EVT	Wed, Jan 31, 2024	22.35	22.39	22.02	22.02
5119	NYSE	EVT	Tue, Jan 30, 2024	22.20	22.32	22.12	22.31
5118	NYSE	EVT	Mon, Jan 29, 2024	22.24	22.30	22.10	22.30
5117	NYSE	EVT	Fri, Jan 26, 2024	22.00	22.16	21.91	22.15
5116	NYSE	EVT	Thu, Jan 25, 2024	22.03	22.10	21.98	22.01
5115	NYSE	EVT	Wed, Jan 24, 2024	22.22	22.22	22.02	22.02
5114	NYSE	EVT	Tue, Jan 23, 2024	22.02	22.16	22.02	22.10
5113	NYSE	EVT	Mon, Jan 22, 2024	21.94	22.08	21.94	22.01
5112	NYSE	EVT	Fri, Jan 19, 2024	21.92	22.05	21.88	21.81
5111	NYSE	EVT	Thu, Jan 18, 2024	22.08	22.14	21.85	21.90
5110	NYSE	EVT	Wed, Jan 17, 2024	21.95	22.10	21.82	21.92
5109	NYSE	EVT	Tue, Jan 16, 2024	22.16	22.29	22.00	22.02
5108	NYSE	EVT	Fri, Jan 12, 2024	22.35	22.49	22.26	22.31
5107	NYSE	EVT	Thu, Jan 11, 2024	22.28	22.33	22.15	22.29
5106	NYSE	EVT	Wed, Jan 10, 2024	22.28	22.40	22.18	22.35
5105	NYSE	EVT	Tue, Jan 9, 2024	22.24	22.31	22.21	22.28
5104	NYSE	EVT	Mon, Jan 8, 2024	22.07	22.36	22.07	22.36
5103	NYSE	EVT	Fri, Jan 5, 2024	21.94	22.22	21.93	22.14
5102	NYSE	EVT	Thu, Jan 4, 2024	21.87	22.12	21.87	22.01
5101	NYSE	EVT	Wed, Jan 3, 2024	22.16	22.22	21.97	21.98
5100	NYSE	EVT	Tue, Jan 2, 2024	22.07	22.43	22.03	22.26
5099	NYSE	EVT	Fri, Dec 29, 2023	22.40	22.47	22.18	22.25
5098	NYSE	EVT	Thu, Dec 28, 2023	22.26	22.32	22.12	22.27
5097	NYSE	EVT	Wed, Dec 27, 2023	22.22	22.37	22.17	22.18
5096	NYSE	EVT	Tue, Dec 26, 2023	22.10	22.24	22.10	22.18
5095	NYSE	EVT	Fri, Dec 22, 2023	22.04	22.33	21.97	21.98
5094	NYSE	EVT	Thu, Dec 21, 2023	21.98	22.08	21.81	21.95
5093	NYSE	EVT	Wed, Dec 20, 2023	22.40	22.50	21.91	21.76
5092	NYSE	EVT	Tue, Dec 19, 2023	22.29	22.41	22.17	22.37
5091	NYSE	EVT	Mon, Dec 18, 2023	22.20	22.35	22.15	22.23
5090	NYSE	EVT	Fri, Dec 15, 2023	21.80	22.90	21.79	22.05
5089	NYSE	EVT	Thu, Dec 14, 2023	21.79	22.12	21.70	21.95
5088	NYSE	EVT	Wed, Dec 13, 2023	21.19	21.66	21.16	21.54
5087	NYSE	EVT	Tue, Dec 12, 2023	21.21	21.27	21.08	21.11
5086	NYSE	EVT	Mon, Dec 11, 2023	21.14	21.31	21.14	21.17
5085	NYSE	EVT	Fri, Dec 8, 2023	21.10	21.19	21.05	21.06
5084	NYSE	EVT	Thu, Dec 7, 2023	21.05	21.12	20.97	21.07
5083	NYSE	EVT	Wed, Dec 6, 2023	20.90	21.04	20.90	20.90
5082	NYSE	EVT	Tue, Dec 5, 2023	21.02	21.12	20.90	20.90
5081	NYSE	EVT	Mon, Dec 4, 2023	21.00	21.21	21.00	21.12
5080	NYSE	EVT	Fri, Dec 1, 2023	20.70	21.17	20.70	21.11
5079	NYSE	EVT	Thu, Nov 30, 2023	20.58	20.71	20.45	20.70
5078	NYSE	EVT	Wed, Nov 29, 2023	20.44	21.60	20.41	20.47
5077	NYSE	EVT	Tue, Nov 28, 2023	20.41	20.58	20.38	20.42
5076	NYSE	EVT	Mon, Nov 27, 2023	20.51	20.55	20.43	20.46
5075	NYSE	EVT	Fri, Nov 24, 2023	20.53	20.68	20.53	20.61
5074	NYSE	EVT	Wed, Nov 22, 2023	20.58	20.68	20.41	20.52
5073	NYSE	EVT	Tue, Nov 21, 2023	20.43	20.52	20.34	20.44
5072	NYSE	EVT	Mon, Nov 20, 2023	20.41	20.67	20.38	20.44
5071	NYSE	EVT	Fri, Nov 17, 2023	20.43	20.59	20.42	20.50
5070	NYSE	EVT	Thu, Nov 16, 2023	20.55	20.59	20.38	20.41
5069	NYSE	EVT	Wed, Nov 15, 2023	20.41	20.67	20.37	20.51
5068	NYSE	EVT	Tue, Nov 14, 2023	20.09	20.45	20.09	20.38
5067	NYSE	EVT	Mon, Nov 13, 2023	19.74	19.92	19.71	19.84
5066	NYSE	EVT	Fri, Nov 10, 2023	19.43	19.78	19.41	19.77
5065	NYSE	EVT	Thu, Nov 9, 2023	19.94	19.95	19.42	19.43
5064	NYSE	EVT	Wed, Nov 8, 2023	20.19	20.24	19.92	19.92
5063	NYSE	EVT	Tue, Nov 7, 2023	20.17	20.26	20.06	20.18
5062	NYSE	EVT	Mon, Nov 6, 2023	20.47	20.53	20.22	20.26
5061	NYSE	EVT	Fri, Nov 3, 2023	20.09	20.54	20.09	20.42
5060	NYSE	EVT	Thu, Nov 2, 2023	19.64	20.10	19.64	20.07
5059	NYSE	EVT	Wed, Nov 1, 2023	19.35	19.59	19.27	19.51
5058	NYSE	EVT	Tue, Oct 31, 2023	19.09	19.31	19.04	19.29
5057	NYSE	EVT	Mon, Oct 30, 2023	18.79	18.99	18.76	18.99
5056	NYSE	EVT	Fri, Oct 27, 2023	18.98	19.08	18.70	18.70
5055	NYSE	EVT	Thu, Oct 26, 2023	19.12	19.14	18.93	18.95
5054	NYSE	EVT	Wed, Oct 25, 2023	19.47	19.51	19.16	19.16
5053	NYSE	EVT	Tue, Oct 24, 2023	19.45	19.58	19.41	19.48
5052	NYSE	EVT	Mon, Oct 23, 2023	19.60	19.80	19.48	19.48
5051	NYSE	EVT	Fri, Oct 20, 2023	19.93	20.15	19.77	19.78
5050	NYSE	EVT	Thu, Oct 19, 2023	20.55	20.57	20.14	20.00
5049	NYSE	EVT	Wed, Oct 18, 2023	20.69	20.71	20.50	20.55
5048	NYSE	EVT	Tue, Oct 17, 2023	20.61	20.86	20.61	20.69
5047	NYSE	EVT	Mon, Oct 16, 2023	20.69	20.78	20.63	20.71
5046	NYSE	EVT	Fri, Oct 13, 2023	20.56	20.75	20.51	20.53
5045	NYSE	EVT	Thu, Oct 12, 2023	20.72	20.77	20.41	20.52
5044	NYSE	EVT	Wed, Oct 11, 2023	20.86	20.91	20.75	20.85
5043	NYSE	EVT	Tue, Oct 10, 2023	20.98	21.04	20.86	20.88
5042	NYSE	EVT	Mon, Oct 9, 2023	20.92	20.93	20.72	20.82
5041	NYSE	EVT	Fri, Oct 6, 2023	20.50	20.93	20.41	20.91
5040	NYSE	EVT	Thu, Oct 5, 2023	20.68	21.23	20.52	20.60
5039	NYSE	EVT	Wed, Oct 4, 2023	20.80	20.91	20.61	20.79
5038	NYSE	EVT	Tue, Oct 3, 2023	20.89	20.96	20.66	20.72
5037	NYSE	EVT	Mon, Oct 2, 2023	21.24	21.27	20.93	20.98
5036	NYSE	EVT	Fri, Sep 29, 2023	21.45	21.45	21.08	21.18
5035	NYSE	EVT	Thu, Sep 28, 2023	21.06	21.26	21.05	21.23
5034	NYSE	EVT	Wed, Sep 27, 2023	21.18	21.28	21.09	21.12
5033	NYSE	EVT	Tue, Sep 26, 2023	21.29	21.35	21.10	21.10
5032	NYSE	EVT	Mon, Sep 25, 2023	21.40	21.51	21.31	21.40
5031	NYSE	EVT	Fri, Sep 22, 2023	21.59	21.62	21.46	21.49
5030	NYSE	EVT	Thu, Sep 21, 2023	21.75	21.76	21.52	21.52
5029	NYSE	EVT	Wed, Sep 20, 2023	22.06	22.20	21.93	21.78
5028	NYSE	EVT	Tue, Sep 19, 2023	22.05	22.12	21.95	22.06
5027	NYSE	EVT	Mon, Sep 18, 2023	21.98	22.09	21.97	22.00
5026	NYSE	EVT	Fri, Sep 15, 2023	22.11	22.15	22.00	22.00
5025	NYSE	EVT	Thu, Sep 14, 2023	22.14	22.23	22.05	22.18
5024	NYSE	EVT	Wed, Sep 13, 2023	22.03	22.21	21.92	22.01
5023	NYSE	EVT	Tue, Sep 12, 2023	22.00	22.18	22.00	22.05
5022	NYSE	EVT	Mon, Sep 11, 2023	22.28	22.33	22.09	22.10
5021	NYSE	EVT	Fri, Sep 8, 2023	22.10	22.22	22.05	22.12
5020	NYSE	EVT	Thu, Sep 7, 2023	22.17	22.27	22.06	22.10
5019	NYSE	EVT	Wed, Sep 6, 2023	22.31	22.33	22.12	22.22
5018	NYSE	EVT	Tue, Sep 5, 2023	22.51	22.67	22.39	22.39
5017	NYSE	EVT	Fri, Sep 1, 2023	22.58	22.66	22.42	22.57
5016	NYSE	EVT	Thu, Aug 31, 2023	22.58	22.65	22.40	22.40
5015	NYSE	EVT	Wed, Aug 30, 2023	22.52	22.60	22.44	22.48
5014	NYSE	EVT	Tue, Aug 29, 2023	22.29	22.53	22.26	22.46
5013	NYSE	EVT	Mon, Aug 28, 2023	22.10	22.31	22.10	22.23
5012	NYSE	EVT	Fri, Aug 25, 2023	21.92	22.17	21.92	22.03
5011	NYSE	EVT	Thu, Aug 24, 2023	22.28	22.40	21.95	21.95
5010	NYSE	EVT	Wed, Aug 23, 2023	22.22	22.39	22.16	22.31
5009	NYSE	EVT	Tue, Aug 22, 2023	22.37	22.37	22.19	22.22
5008	NYSE	EVT	Mon, Aug 21, 2023	22.40	22.43	22.21	22.37
5007	NYSE	EVT	Fri, Aug 18, 2023	22.50	22.63	22.36	22.35
5006	NYSE	EVT	Thu, Aug 17, 2023	22.76	22.76	22.46	22.55
5005	NYSE	EVT	Wed, Aug 16, 2023	22.70	22.85	22.57	22.59
5004	NYSE	EVT	Tue, Aug 15, 2023	23.08	23.08	22.71	22.76
5003	NYSE	EVT	Mon, Aug 14, 2023	23.04	23.12	22.96	23.08
5002	NYSE	EVT	Fri, Aug 11, 2023	23.00	23.15	23.00	23.04
5001	NYSE	EVT	Thu, Aug 10, 2023	23.19	23.35	23.02	23.05
5000	NYSE	EVT	Wed, Aug 9, 2023	23.20	23.24	23.05	23.11
4999	NYSE	EVT	Tue, Aug 8, 2023	23.22	23.22	22.91	23.16
4998	NYSE	EVT	Mon, Aug 7, 2023	23.01	23.27	23.00	23.22
4997	NYSE	EVT	Fri, Aug 4, 2023	23.14	23.25	22.87	22.93
4996	NYSE	EVT	Thu, Aug 3, 2023	23.11	23.21	23.01	23.09
4995	NYSE	EVT	Wed, Aug 2, 2023	23.40	23.45	23.16	23.20
4994	NYSE	EVT	Tue, Aug 1, 2023	23.41	23.62	23.41	23.49
4993	NYSE	EVT	Mon, Jul 31, 2023	23.69	23.75	23.48	23.60
4992	NYSE	EVT	Fri, Jul 28, 2023	23.45	23.52	23.39	23.51
4991	NYSE	EVT	Thu, Jul 27, 2023	23.63	23.72	23.27	23.35
4990	NYSE	EVT	Wed, Jul 26, 2023	23.43	23.65	23.33	23.54
4989	NYSE	EVT	Tue, Jul 25, 2023	23.37	23.56	23.37	23.43
4988	NYSE	EVT	Mon, Jul 24, 2023	23.51	23.60	23.47	23.49
4987	NYSE	EVT	Fri, Jul 21, 2023	23.31	23.55	23.30	23.36
4986	NYSE	EVT	Thu, Jul 20, 2023	23.54	23.64	23.40	23.29
4985	NYSE	EVT	Wed, Jul 19, 2023	23.47	23.82	23.44	23.53
4984	NYSE	EVT	Tue, Jul 18, 2023	23.31	23.47	23.31	23.47
4983	NYSE	EVT	Mon, Jul 17, 2023	23.00	23.35	22.94	23.26
4982	NYSE	EVT	Fri, Jul 14, 2023	23.14	23.55	22.98	22.98
4981	NYSE	EVT	Thu, Jul 13, 2023	23.18	23.31	23.12	23.24
4980	NYSE	EVT	Wed, Jul 12, 2023	23.19	23.31	23.07	23.21
4979	NYSE	EVT	Tue, Jul 11, 2023	22.68	22.94	22.68	22.90
4978	NYSE	EVT	Mon, Jul 10, 2023	22.49	22.69	22.49	22.69
4977	NYSE	EVT	Fri, Jul 7, 2023	22.70	22.85	22.45	22.49
4976	NYSE	EVT	Thu, Jul 6, 2023	22.68	22.76	22.42	22.66
4975	NYSE	EVT	Wed, Jul 5, 2023	22.81	22.99	22.79	22.94
4974	NYSE	EVT	Mon, Jul 3, 2023	22.67	23.22	22.67	22.95
4973	NYSE	EVT	Fri, Jun 30, 2023	22.64	22.88	22.45	22.75
4972	NYSE	EVT	Thu, Jun 29, 2023	22.30	22.41	22.26	22.41
4971	NYSE	EVT	Wed, Jun 28, 2023	22.17	22.32	22.12	22.30
4970	NYSE	EVT	Tue, Jun 27, 2023	21.92	22.17	21.92	22.17
4969	NYSE	EVT	Mon, Jun 26, 2023	21.80	21.98	21.80	21.89
4968	NYSE	EVT	Fri, Jun 23, 2023	21.93	22.04	21.80	21.82
4967	NYSE	EVT	Thu, Jun 22, 2023	22.15	22.15	22.01	22.04
4966	NYSE	EVT	Wed, Jun 21, 2023	22.18	22.20	22.08	22.13
4965	NYSE	EVT	Tue, Jun 20, 2023	22.47	22.47	22.28	22.21
4964	NYSE	EVT	Fri, Jun 16, 2023	22.71	22.71	22.52	22.56
4963	NYSE	EVT	Thu, Jun 15, 2023	22.17	22.57	22.15	22.54
4962	NYSE	EVT	Wed, Jun 14, 2023	22.42	22.51	22.19	22.21
4961	NYSE	EVT	Tue, Jun 13, 2023	22.14	22.34	22.08	22.31
4960	NYSE	EVT	Mon, Jun 12, 2023	22.13	22.20	22.05	22.09
4959	NYSE	EVT	Fri, Jun 9, 2023	22.30	22.32	22.13	22.16
4958	NYSE	EVT	Thu, Jun 8, 2023	22.20	22.27	22.09	22.21
4957	NYSE	EVT	Wed, Jun 7, 2023	21.98	22.13	21.94	22.09
4956	NYSE	EVT	Tue, Jun 6, 2023	21.77	22.02	21.77	21.93
4955	NYSE	EVT	Mon, Jun 5, 2023	22.03	22.04	21.80	21.99
4954	NYSE	EVT	Fri, Jun 2, 2023	21.72	22.02	21.69	21.99
4953	NYSE	EVT	Thu, Jun 1, 2023	21.49	21.60	21.30	21.52
4952	NYSE	EVT	Wed, May 31, 2023	21.56	21.60	21.30	21.36
4951	NYSE	EVT	Tue, May 30, 2023	21.62	21.67	21.44	21.48
4950	NYSE	EVT	Fri, May 26, 2023	21.29	21.64	21.25	21.60
4949	NYSE	EVT	Thu, May 25, 2023	21.43	21.44	21.22	21.34
4948	NYSE	EVT	Wed, May 24, 2023	21.54	21.59	21.36	21.39
4947	NYSE	EVT	Tue, May 23, 2023	21.94	21.96	21.65	21.66
4946	NYSE	EVT	Mon, May 22, 2023	22.02	22.06	21.94	21.95
4945	NYSE	EVT	Fri, May 19, 2023	22.04	22.14	21.91	21.97
4944	NYSE	EVT	Thu, May 18, 2023	21.95	22.13	21.83	21.93
4943	NYSE	EVT	Wed, May 17, 2023	21.85	22.21	21.70	21.95
4942	NYSE	EVT	Tue, May 16, 2023	21.94	21.94	21.68	21.68
4941	NYSE	EVT	Mon, May 15, 2023	21.86	22.01	21.82	21.95
4940	NYSE	EVT	Fri, May 12, 2023	21.94	22.05	21.67	21.81
4939	NYSE	EVT	Thu, May 11, 2023	22.01	22.66	21.79	21.93
4938	NYSE	EVT	Wed, May 10, 2023	22.37	22.45	21.94	22.01
4937	NYSE	EVT	Tue, May 9, 2023	22.23	22.26	22.08	22.10
4936	NYSE	EVT	Mon, May 8, 2023	22.30	22.39	22.16	22.27
4935	NYSE	EVT	Fri, May 5, 2023	21.90	22.20	21.90	22.18
4934	NYSE	EVT	Thu, May 4, 2023	22.02	22.02	21.72	21.75
4933	NYSE	EVT	Wed, May 3, 2023	22.50	22.53	22.12	22.12
4932	NYSE	EVT	Tue, May 2, 2023	22.71	22.71	22.16	22.39
4931	NYSE	EVT	Mon, May 1, 2023	22.85	22.93	22.68	22.69
4930	NYSE	EVT	Fri, Apr 28, 2023	22.40	22.82	22.40	22.79
4929	NYSE	EVT	Thu, Apr 27, 2023	22.13	22.45	22.13	22.45
4928	NYSE	EVT	Wed, Apr 26, 2023	22.24	22.54	21.99	22.13
4927	NYSE	EVT	Tue, Apr 25, 2023	22.52	22.71	22.20	22.23
4926	NYSE	EVT	Mon, Apr 24, 2023	22.81	22.96	22.76	22.76
4925	NYSE	EVT	Fri, Apr 21, 2023	22.99	22.99	22.80	22.82
4924	NYSE	EVT	Thu, Apr 20, 2023	23.09	23.13	22.99	22.92
4923	NYSE	EVT	Wed, Apr 19, 2023	23.04	23.23	23.04	23.14
4922	NYSE	EVT	Tue, Apr 18, 2023	23.23	23.23	23.10	23.12
4921	NYSE	EVT	Mon, Apr 17, 2023	22.99	23.15	22.95	23.09
4920	NYSE	EVT	Fri, Apr 14, 2023	23.06	23.21	22.91	22.95
4919	NYSE	EVT	Thu, Apr 13, 2023	23.00	23.10	22.86	22.99
4918	NYSE	EVT	Wed, Apr 12, 2023	23.10	23.14	22.86	22.86
4917	NYSE	EVT	Tue, Apr 11, 2023	22.84	22.97	22.80	22.88
4916	NYSE	EVT	Mon, Apr 10, 2023	22.65	22.77	22.60	22.70
4915	NYSE	EVT	Thu, Apr 6, 2023	22.47	22.81	22.46	22.57
4914	NYSE	EVT	Wed, Apr 5, 2023	22.60	22.60	22.36	22.50
4913	NYSE	EVT	Tue, Apr 4, 2023	22.77	22.90	22.55	22.66
4912	NYSE	EVT	Mon, Apr 3, 2023	22.69	22.95	22.67	22.71
4911	NYSE	EVT	Fri, Mar 31, 2023	22.45	22.61	22.34	22.61
4910	NYSE	EVT	Thu, Mar 30, 2023	22.24	22.31	22.09	22.25
4909	NYSE	EVT	Wed, Mar 29, 2023	21.99	22.06	21.87	22.04
4908	NYSE	EVT	Tue, Mar 28, 2023	21.68	21.81	21.65	21.71
4907	NYSE	EVT	Mon, Mar 27, 2023	21.73	21.76	21.54	21.68
4906	NYSE	EVT	Fri, Mar 24, 2023	21.32	21.48	21.20	21.46
4905	NYSE	EVT	Thu, Mar 23, 2023	21.64	21.74	21.24	21.39
4904	NYSE	EVT	Wed, Mar 22, 2023	21.91	21.91	21.55	21.55
4903	NYSE	EVT	Tue, Mar 21, 2023	21.71	21.84	21.60	21.80
4902	NYSE	EVT	Mon, Mar 20, 2023	21.52	21.86	21.52	21.49
4901	NYSE	EVT	Fri, Mar 17, 2023	21.88	21.88	21.41	21.50
4900	NYSE	EVT	Thu, Mar 16, 2023	21.55	21.95	21.38	21.91
4899	NYSE	EVT	Wed, Mar 15, 2023	21.90	21.97	21.58	21.67
4898	NYSE	EVT	Tue, Mar 14, 2023	22.05	22.18	21.82	21.97
4897	NYSE	EVT	Mon, Mar 13, 2023	22.05	22.08	21.65	21.73
4896	NYSE	EVT	Fri, Mar 10, 2023	22.65	22.68	22.07	22.12
4895	NYSE	EVT	Thu, Mar 9, 2023	23.18	23.32	22.68	22.70
4894	NYSE	EVT	Wed, Mar 8, 2023	23.33	23.37	23.05	23.19
4893	NYSE	EVT	Tue, Mar 7, 2023	23.59	23.62	23.30	23.33
4892	NYSE	EVT	Mon, Mar 6, 2023	23.82	23.86	23.62	23.64
4891	NYSE	EVT	Fri, Mar 3, 2023	23.53	23.77	23.40	23.76
4890	NYSE	EVT	Thu, Mar 2, 2023	23.28	23.40	23.12	23.37
4889	NYSE	EVT	Wed, Mar 1, 2023	23.16	23.36	23.16	23.30
4888	NYSE	EVT	Tue, Feb 28, 2023	23.30	23.46	23.23	23.26
4887	NYSE	EVT	Mon, Feb 27, 2023	23.35	23.54	23.23	23.37
4886	NYSE	EVT	Fri, Feb 24, 2023	23.29	23.32	23.12	23.27
4885	NYSE	EVT	Thu, Feb 23, 2023	23.45	23.54	23.14	23.39
4884	NYSE	EVT	Wed, Feb 22, 2023	23.45	23.66	23.24	23.29
4883	NYSE	EVT	Tue, Feb 21, 2023	23.80	23.80	23.40	23.51
4882	NYSE	EVT	Fri, Feb 17, 2023	24.05	24.11	23.93	23.85
4881	NYSE	EVT	Thu, Feb 16, 2023	24.10	24.28	24.08	24.10
4880	NYSE	EVT	Wed, Feb 15, 2023	24.21	24.33	24.09	24.27
4879	NYSE	EVT	Tue, Feb 14, 2023	24.23	24.57	24.11	24.21
4878	NYSE	EVT	Mon, Feb 13, 2023	24.23	24.43	24.23	24.29
4877	NYSE	EVT	Fri, Feb 10, 2023	24.31	24.37	24.21	24.24
4876	NYSE	EVT	Thu, Feb 9, 2023	24.81	24.84	24.36	24.39
4875	NYSE	EVT	Wed, Feb 8, 2023	24.75	24.82	24.61	24.71
4874	NYSE	EVT	Tue, Feb 7, 2023	24.37	24.83	24.33	24.74
4873	NYSE	EVT	Mon, Feb 6, 2023	24.51	24.53	24.42	24.49
4872	NYSE	EVT	Fri, Feb 3, 2023	24.50	24.78	24.50	24.61
4871	NYSE	EVT	Thu, Feb 2, 2023	24.48	24.73	24.39	24.67
4870	NYSE	EVT	Wed, Feb 1, 2023	24.22	24.59	24.00	24.38
4869	NYSE	EVT	Tue, Jan 31, 2023	24.04	24.24	23.85	24.24
4868	NYSE	EVT	Mon, Jan 30, 2023	24.08	24.10	23.77	23.89
4867	NYSE	EVT	Fri, Jan 27, 2023	24.10	24.24	23.98	24.08
4866	NYSE	EVT	Thu, Jan 26, 2023	24.01	24.07	23.92	24.06
4865	NYSE	EVT	Wed, Jan 25, 2023	23.88	23.96	23.71	23.92
4864	NYSE	EVT	Tue, Jan 24, 2023	23.80	24.06	23.65	23.98
4863	NYSE	EVT	Mon, Jan 23, 2023	23.80	24.09	23.77	23.96
4862	NYSE	EVT	Fri, Jan 20, 2023	23.76	23.91	23.59	23.74
4861	NYSE	EVT	Thu, Jan 19, 2023	23.58	23.76	23.50	23.62
4860	NYSE	EVT	Wed, Jan 18, 2023	24.18	24.27	23.74	23.78
4859	NYSE	EVT	Tue, Jan 17, 2023	24.10	24.21	23.95	24.10
4858	NYSE	EVT	Fri, Jan 13, 2023	23.81	24.08	23.76	24.06
4857	NYSE	EVT	Thu, Jan 12, 2023	23.89	24.05	23.76	23.87
4856	NYSE	EVT	Wed, Jan 11, 2023	23.58	23.85	23.57	23.81
4855	NYSE	EVT	Tue, Jan 10, 2023	23.29	23.51	23.24	23.48
4854	NYSE	EVT	Mon, Jan 9, 2023	23.47	23.60	23.30	23.32
4853	NYSE	EVT	Fri, Jan 6, 2023	23.05	23.44	23.02	23.36
4852	NYSE	EVT	Thu, Jan 5, 2023	23.02	23.14	22.94	22.98
4851	NYSE	EVT	Wed, Jan 4, 2023	22.92	23.34	22.92	23.18
4850	NYSE	EVT	Tue, Jan 3, 2023	22.85	22.90	22.71	22.88
4849	NYSE	EVT	Fri, Dec 30, 2022	22.64	22.85	22.64	22.80
4848	NYSE	EVT	Thu, Dec 29, 2022	22.68	22.79	22.50	22.76
4847	NYSE	EVT	Wed, Dec 28, 2022	22.86	22.93	22.45	22.49
4846	NYSE	EVT	Tue, Dec 27, 2022	23.00	23.07	22.73	22.84
4845	NYSE	EVT	Fri, Dec 23, 2022	22.88	23.07	22.80	22.96
4844	NYSE	EVT	Thu, Dec 22, 2022	23.02	23.09	22.58	22.93
4843	NYSE	EVT	Wed, Dec 21, 2022	23.23	23.40	23.20	23.17
4842	NYSE	EVT	Tue, Dec 20, 2022	23.19	23.36	23.01	23.11
4841	NYSE	EVT	Mon, Dec 19, 2022	23.47	23.50	23.15	23.25
4840	NYSE	EVT	Fri, Dec 16, 2022	23.51	23.60	23.28	23.48
4839	NYSE	EVT	Thu, Dec 15, 2022	23.86	23.92	23.64	23.77
4838	NYSE	EVT	Wed, Dec 14, 2022	24.02	24.30	23.89	24.08
4837	NYSE	EVT	Tue, Dec 13, 2022	24.59	24.59	23.98	24.10
4836	NYSE	EVT	Mon, Dec 12, 2022	23.80	23.93	23.66	23.89
4835	NYSE	EVT	Fri, Dec 9, 2022	23.84	24.01	23.73	23.76
4834	NYSE	EVT	Thu, Dec 8, 2022	24.05	24.15	23.90	23.97
4833	NYSE	EVT	Wed, Dec 7, 2022	23.98	24.22	23.86	23.90
4832	NYSE	EVT	Tue, Dec 6, 2022	24.18	24.27	23.93	24.01
4831	NYSE	EVT	Mon, Dec 5, 2022	24.40	24.58	24.16	24.20
4830	NYSE	EVT	Fri, Dec 2, 2022	24.43	24.75	24.43	24.59
4829	NYSE	EVT	Thu, Dec 1, 2022	24.83	25.21	24.70	24.77
4828	NYSE	EVT	Wed, Nov 30, 2022	24.48	24.86	24.31	24.79
4827	NYSE	EVT	Tue, Nov 29, 2022	24.16	24.40	24.09	24.38
4826	NYSE	EVT	Mon, Nov 28, 2022	24.44	24.44	24.07	24.16
4825	NYSE	EVT	Fri, Nov 25, 2022	24.00	24.59	24.00	24.46
4824	NYSE	EVT	Wed, Nov 23, 2022	24.13	24.28	24.10	24.12
4823	NYSE	EVT	Tue, Nov 22, 2022	24.04	24.15	23.90	24.13
4822	NYSE	EVT	Mon, Nov 21, 2022	23.95	24.07	23.84	23.86
4821	NYSE	EVT	Fri, Nov 18, 2022	23.92	24.00	23.75	23.96
4820	NYSE	EVT	Thu, Nov 17, 2022	23.71	23.84	23.64	23.79
4819	NYSE	EVT	Wed, Nov 16, 2022	24.18	24.22	23.96	24.03
4818	NYSE	EVT	Tue, Nov 15, 2022	24.28	24.37	23.97	24.20
4817	NYSE	EVT	Mon, Nov 14, 2022	24.27	24.43	23.99	23.99
4816	NYSE	EVT	Fri, Nov 11, 2022	24.44	24.59	24.06	24.38
4815	NYSE	EVT	Thu, Nov 10, 2022	24.11	24.28	23.66	24.28
4814	NYSE	EVT	Wed, Nov 9, 2022	23.79	23.83	23.33	23.33
4813	NYSE	EVT	Tue, Nov 8, 2022	23.77	24.01	23.61	23.83
4812	NYSE	EVT	Mon, Nov 7, 2022	23.48	23.66	23.40	23.64
4811	NYSE	EVT	Fri, Nov 4, 2022	23.64	23.75	23.29	23.38
4810	NYSE	EVT	Thu, Nov 3, 2022	23.60	23.71	23.32	23.53
4809	NYSE	EVT	Wed, Nov 2, 2022	24.14	24.34	23.75	23.78
4808	NYSE	EVT	Tue, Nov 1, 2022	24.51	24.62	24.35	24.35
4807	NYSE	EVT	Mon, Oct 31, 2022	24.35	24.61	24.26	24.42
4806	NYSE	EVT	Fri, Oct 28, 2022	23.75	24.32	23.75	24.28
4805	NYSE	EVT	Thu, Oct 27, 2022	23.70	23.96	23.59	23.67
4804	NYSE	EVT	Wed, Oct 26, 2022	23.31	23.78	23.28	23.52
4803	NYSE	EVT	Tue, Oct 25, 2022	22.74	23.36	22.70	23.33
4802	NYSE	EVT	Mon, Oct 24, 2022	22.45	22.74	22.44	22.67
4801	NYSE	EVT	Fri, Oct 21, 2022	21.94	22.32	21.75	22.32
4800	NYSE	EVT	Thu, Oct 20, 2022	22.30	22.50	21.98	21.95
4799	NYSE	EVT	Wed, Oct 19, 2022	22.50	22.51	22.04	22.27
4798	NYSE	EVT	Tue, Oct 18, 2022	22.67	22.85	22.32	22.50
4797	NYSE	EVT	Mon, Oct 17, 2022	22.06	22.74	22.03	22.25
4796	NYSE	EVT	Fri, Oct 14, 2022	22.36	22.48	21.70	21.70
4795	NYSE	EVT	Thu, Oct 13, 2022	21.29	22.38	21.25	22.26
4794	NYSE	EVT	Wed, Oct 12, 2022	21.93	21.98	21.65	21.74
4793	NYSE	EVT	Tue, Oct 11, 2022	21.75	22.10	21.58	21.83
4792	NYSE	EVT	Mon, Oct 10, 2022	22.04	22.10	21.75	21.84
4791	NYSE	EVT	Fri, Oct 7, 2022	22.46	22.55	22.00	22.08
4790	NYSE	EVT	Thu, Oct 6, 2022	22.81	23.07	22.59	22.60
4789	NYSE	EVT	Wed, Oct 5, 2022	23.04	23.18	22.84	23.03
4788	NYSE	EVT	Tue, Oct 4, 2022	22.64	23.24	22.64	23.20
4787	NYSE	EVT	Mon, Oct 3, 2022	21.99	22.41	21.90	22.29
4786	NYSE	EVT	Fri, Sep 30, 2022	22.00	22.59	21.65	21.75
4785	NYSE	EVT	Thu, Sep 29, 2022	22.16	22.16	21.57	21.95
4784	NYSE	EVT	Wed, Sep 28, 2022	21.56	22.30	21.50	22.26
4783	NYSE	EVT	Tue, Sep 27, 2022	21.70	22.16	21.25	21.42
4782	NYSE	EVT	Mon, Sep 26, 2022	21.83	22.10	21.38	21.58
4781	NYSE	EVT	Fri, Sep 23, 2022	22.85	22.95	22.00	22.22
4780	NYSE	EVT	Thu, Sep 22, 2022	23.15	23.15	22.84	22.95
4779	NYSE	EVT	Wed, Sep 21, 2022	23.85	24.00	23.35	23.19
4778	NYSE	EVT	Tue, Sep 20, 2022	23.98	24.05	23.58	23.68
4777	NYSE	EVT	Mon, Sep 19, 2022	23.87	24.20	23.83	24.15
4776	NYSE	EVT	Fri, Sep 16, 2022	24.37	24.54	23.98	24.03
4775	NYSE	EVT	Thu, Sep 15, 2022	24.66	24.90	24.58	24.72
4774	NYSE	EVT	Wed, Sep 14, 2022	24.92	24.98	24.43	24.73
4773	NYSE	EVT	Tue, Sep 13, 2022	25.17	25.44	24.80	24.80
4772	NYSE	EVT	Mon, Sep 12, 2022	25.41	25.71	25.24	25.67
4771	NYSE	EVT	Fri, Sep 9, 2022	25.06	25.29	25.06	25.22
4770	NYSE	EVT	Thu, Sep 8, 2022	24.55	24.95	24.46	24.86
4769	NYSE	EVT	Wed, Sep 7, 2022	24.18	24.70	24.03	24.63
4768	NYSE	EVT	Tue, Sep 6, 2022	24.66	24.66	24.28	24.31
4767	NYSE	EVT	Fri, Sep 2, 2022	24.84	24.93	24.36	24.46
4766	NYSE	EVT	Thu, Sep 1, 2022	24.46	24.63	24.23	24.61
4765	NYSE	EVT	Wed, Aug 31, 2022	24.82	24.87	24.53	24.58
4764	NYSE	EVT	Tue, Aug 30, 2022	25.00	25.02	24.42	24.66
4763	NYSE	EVT	Mon, Aug 29, 2022	24.87	25.08	24.70	24.96
4762	NYSE	EVT	Fri, Aug 26, 2022	25.75	25.88	25.00	25.03
4761	NYSE	EVT	Thu, Aug 25, 2022	25.51	25.70	25.45	25.67
4760	NYSE	EVT	Wed, Aug 24, 2022	25.43	25.56	25.40	25.47
4759	NYSE	EVT	Tue, Aug 23, 2022	25.61	25.88	25.36	25.43
4758	NYSE	EVT	Mon, Aug 22, 2022	26.00	26.05	25.67	25.66
4757	NYSE	EVT	Fri, Aug 19, 2022	26.34	26.43	26.14	26.17
4756	NYSE	EVT	Thu, Aug 18, 2022	26.45	26.54	26.36	26.52
4755	NYSE	EVT	Wed, Aug 17, 2022	26.61	26.61	26.28	26.35
4754	NYSE	EVT	Tue, Aug 16, 2022	26.61	26.75	26.50	26.61
4753	NYSE	EVT	Mon, Aug 15, 2022	26.33	26.64	26.25	26.54
4752	NYSE	EVT	Fri, Aug 12, 2022	26.33	26.50	26.22	26.44
4751	NYSE	EVT	Thu, Aug 11, 2022	26.15	26.43	26.12	26.17
4750	NYSE	EVT	Wed, Aug 10, 2022	25.97	26.14	25.89	26.08
4749	NYSE	EVT	Tue, Aug 9, 2022	25.77	25.78	25.52	25.70
4748	NYSE	EVT	Mon, Aug 8, 2022	25.80	25.92	25.65	25.77
4747	NYSE	EVT	Fri, Aug 5, 2022	25.71	25.90	25.60	25.80
4746	NYSE	EVT	Thu, Aug 4, 2022	25.99	25.99	25.71	25.76
4745	NYSE	EVT	Wed, Aug 3, 2022	25.85	25.98	25.60	25.94
4744	NYSE	EVT	Tue, Aug 2, 2022	25.78	25.94	25.65	25.76
4743	NYSE	EVT	Mon, Aug 1, 2022	25.85	25.99	25.69	25.79
4742	NYSE	EVT	Fri, Jul 29, 2022	25.80	26.08	25.70	25.90
4741	NYSE	EVT	Thu, Jul 28, 2022	25.45	25.69	25.23	25.68
4740	NYSE	EVT	Wed, Jul 27, 2022	25.28	25.69	24.91	25.45
4739	NYSE	EVT	Tue, Jul 26, 2022	24.95	25.02	24.73	25.02
4738	NYSE	EVT	Mon, Jul 25, 2022	25.05	25.11	24.91	24.98
4737	NYSE	EVT	Fri, Jul 22, 2022	24.99	25.14	24.85	25.00
4736	NYSE	EVT	Thu, Jul 21, 2022	24.72	24.99	24.58	24.93
4735	NYSE	EVT	Wed, Jul 20, 2022	24.81	25.51	24.75	24.69
4734	NYSE	EVT	Tue, Jul 19, 2022	24.37	24.83	24.20	24.80
4733	NYSE	EVT	Mon, Jul 18, 2022	24.57	24.80	24.14	24.17
4732	NYSE	EVT	Fri, Jul 15, 2022	24.24	24.44	24.00	24.44
4731	NYSE	EVT	Thu, Jul 14, 2022	24.03	24.19	23.91	24.11
4730	NYSE	EVT	Wed, Jul 13, 2022	24.21	24.35	24.02	24.34
4729	NYSE	EVT	Tue, Jul 12, 2022	24.66	24.73	24.26	24.51
4728	NYSE	EVT	Mon, Jul 11, 2022	24.74	24.93	24.45	24.60
4727	NYSE	EVT	Fri, Jul 8, 2022	24.90	24.93	24.52	24.75
4726	NYSE	EVT	Thu, Jul 7, 2022	24.74	24.92	24.56	24.92
4725	NYSE	EVT	Wed, Jul 6, 2022	24.40	24.74	24.30	24.53
4724	NYSE	EVT	Tue, Jul 5, 2022	24.24	24.36	23.78	24.36
4723	NYSE	EVT	Fri, Jul 1, 2022	23.91	24.42	23.75	24.42
4722	NYSE	EVT	Thu, Jun 30, 2022	23.90	23.98	23.50	23.87
4721	NYSE	EVT	Wed, Jun 29, 2022	23.46	23.84	23.38	23.84
4720	NYSE	EVT	Tue, Jun 28, 2022	23.65	23.90	23.34	23.38
4719	NYSE	EVT	Mon, Jun 27, 2022	23.44	23.64	23.35	23.48
4718	NYSE	EVT	Fri, Jun 24, 2022	22.80	23.36	22.80	23.29
4717	NYSE	EVT	Thu, Jun 23, 2022	22.71	22.80	22.41	22.65
4716	NYSE	EVT	Wed, Jun 22, 2022	22.34	22.63	22.31	22.54
4715	NYSE	EVT	Tue, Jun 21, 2022	22.70	22.82	22.51	22.59
4714	NYSE	EVT	Fri, Jun 17, 2022	22.36	22.60	22.10	22.36
4713	NYSE	EVT	Thu, Jun 16, 2022	23.23	23.90	22.30	22.34
4712	NYSE	EVT	Wed, Jun 15, 2022	23.37	23.79	23.26	23.44
4711	NYSE	EVT	Tue, Jun 14, 2022	23.61	23.84	23.05	23.26
4710	NYSE	EVT	Mon, Jun 13, 2022	24.28	24.49	23.60	23.64
4709	NYSE	EVT	Fri, Jun 10, 2022	24.90	25.00	24.55	24.81
4708	NYSE	EVT	Thu, Jun 9, 2022	25.34	25.67	25.24	25.25
4707	NYSE	EVT	Wed, Jun 8, 2022	25.70	25.89	25.36	25.44
4706	NYSE	EVT	Tue, Jun 7, 2022	25.31	25.89	25.31	25.72
4705	NYSE	EVT	Mon, Jun 6, 2022	25.32	25.62	25.27	25.35
4704	NYSE	EVT	Fri, Jun 3, 2022	25.47	25.80	25.20	25.27
4703	NYSE	EVT	Thu, Jun 2, 2022	25.67	25.92	25.58	25.75
4702	NYSE	EVT	Wed, Jun 1, 2022	25.71	26.40	25.33	25.77
4701	NYSE	EVT	Tue, May 31, 2022	25.75	25.92	25.53	25.73
4700	NYSE	EVT	Fri, May 27, 2022	25.15	25.65	25.15	25.63
4699	NYSE	EVT	Thu, May 26, 2022	24.43	25.20	24.43	25.04
4698	NYSE	EVT	Wed, May 25, 2022	24.04	24.43	23.98	24.42
4697	NYSE	EVT	Tue, May 24, 2022	24.08	24.19	23.65	24.12
4696	NYSE	EVT	Mon, May 23, 2022	23.98	24.30	23.83	24.13
4695	NYSE	EVT	Fri, May 20, 2022	24.35	24.37	23.68	23.82
4694	NYSE	EVT	Thu, May 19, 2022	24.13	24.74	23.80	24.18
4693	NYSE	EVT	Wed, May 18, 2022	24.64	24.68	24.21	24.34
4692	NYSE	EVT	Tue, May 17, 2022	24.52	24.76	24.45	24.69
4691	NYSE	EVT	Mon, May 16, 2022	24.16	24.46	24.05	24.28
4690	NYSE	EVT	Fri, May 13, 2022	23.84	24.25	23.84	24.07
4689	NYSE	EVT	Thu, May 12, 2022	24.03	24.05	23.35	23.71
4688	NYSE	EVT	Wed, May 11, 2022	24.28	24.60	24.03	24.09
4687	NYSE	EVT	Tue, May 10, 2022	24.46	24.74	24.07	24.26
4686	NYSE	EVT	Mon, May 9, 2022	25.00	25.24	24.27	24.35
4685	NYSE	EVT	Fri, May 6, 2022	25.68	25.70	25.14	25.34
4684	NYSE	EVT	Thu, May 5, 2022	26.31	26.38	25.64	25.88
4683	NYSE	EVT	Wed, May 4, 2022	25.70	26.36	25.48	26.36
4682	NYSE	EVT	Tue, May 3, 2022	25.53	25.71	25.49	25.61
4681	NYSE	EVT	Mon, May 2, 2022	25.85	25.88	25.00	25.35
4680	NYSE	EVT	Fri, Apr 29, 2022	26.62	26.63	25.87	25.95
4679	NYSE	EVT	Thu, Apr 28, 2022	26.04	26.50	25.88	26.34
4678	NYSE	EVT	Wed, Apr 27, 2022	26.06	26.33	25.85	25.97
4677	NYSE	EVT	Tue, Apr 26, 2022	27.13	27.13	25.76	25.85
4676	NYSE	EVT	Mon, Apr 25, 2022	27.26	27.26	26.83	27.05
4675	NYSE	EVT	Fri, Apr 22, 2022	27.92	27.99	27.31	27.40
4674	NYSE	EVT	Thu, Apr 21, 2022	28.27	28.27	27.83	27.83
4673	NYSE	EVT	Wed, Apr 20, 2022	28.19	28.27	27.93	28.02
4672	NYSE	EVT	Tue, Apr 19, 2022	27.45	28.10	27.37	27.88
4671	NYSE	EVT	Mon, Apr 18, 2022	27.07	27.59	27.04	27.48
4670	NYSE	EVT	Thu, Apr 14, 2022	27.16	27.51	26.99	27.04
4669	NYSE	EVT	Wed, Apr 13, 2022	27.00	27.30	26.94	27.30
4668	NYSE	EVT	Tue, Apr 12, 2022	27.23	27.55	27.00	27.00
4667	NYSE	EVT	Mon, Apr 11, 2022	27.56	27.75	27.12	27.12
4666	NYSE	EVT	Fri, Apr 8, 2022	27.76	27.84	27.56	27.59
4665	NYSE	EVT	Thu, Apr 7, 2022	27.88	27.98	27.40	27.79
4664	NYSE	EVT	Wed, Apr 6, 2022	28.68	28.72	27.50	27.98
4663	NYSE	EVT	Tue, Apr 5, 2022	29.30	29.33	28.83	28.86
4662	NYSE	EVT	Mon, Apr 4, 2022	29.23	29.66	28.91	29.44
4661	NYSE	EVT	Fri, Apr 1, 2022	28.91	29.35	28.78	29.23
4660	NYSE	EVT	Thu, Mar 31, 2022	28.77	29.34	28.57	28.98
4659	NYSE	EVT	Wed, Mar 30, 2022	28.93	28.94	28.43	28.66
4658	NYSE	EVT	Tue, Mar 29, 2022	28.79	29.09	28.35	28.91
4657	NYSE	EVT	Mon, Mar 28, 2022	28.59	28.59	28.10	28.50
4656	NYSE	EVT	Fri, Mar 25, 2022	28.14	28.53	27.90	28.48
4655	NYSE	EVT	Thu, Mar 24, 2022	27.86	28.20	27.62	28.20
4654	NYSE	EVT	Wed, Mar 23, 2022	27.50	27.90	27.49	27.63
4653	NYSE	EVT	Tue, Mar 22, 2022	27.79	28.06	27.67	27.68
4652	NYSE	EVT	Mon, Mar 21, 2022	27.65	27.98	27.60	27.71
4651	NYSE	EVT	Fri, Mar 18, 2022	27.36	27.79	27.04	27.75
4650	NYSE	EVT	Thu, Mar 17, 2022	26.47	27.41	26.32	27.36
4649	NYSE	EVT	Wed, Mar 16, 2022	26.21	26.63	25.99	26.55
4648	NYSE	EVT	Tue, Mar 15, 2022	25.35	25.90	25.35	25.86
4647	NYSE	EVT	Mon, Mar 14, 2022	25.80	26.06	25.34	25.35
4646	NYSE	EVT	Fri, Mar 11, 2022	26.33	26.33	25.69	25.79
4645	NYSE	EVT	Thu, Mar 10, 2022	26.03	26.16	25.75	26.16
4644	NYSE	EVT	Wed, Mar 9, 2022	26.10	26.43	26.00	26.11
4643	NYSE	EVT	Tue, Mar 8, 2022	25.87	26.13	25.54	25.70
4642	NYSE	EVT	Mon, Mar 7, 2022	26.40	26.55	25.71	25.77
4641	NYSE	EVT	Fri, Mar 4, 2022	26.46	26.61	26.20	26.61
4640	NYSE	EVT	Thu, Mar 3, 2022	26.82	26.99	26.25	26.79
4639	NYSE	EVT	Wed, Mar 2, 2022	26.34	26.98	26.34	26.77
4638	NYSE	EVT	Tue, Mar 1, 2022	26.53	26.60	26.00	26.18
4637	NYSE	EVT	Mon, Feb 28, 2022	26.49	26.65	26.12	26.53
4636	NYSE	EVT	Fri, Feb 25, 2022	25.88	26.61	25.88	26.57
4635	NYSE	EVT	Thu, Feb 24, 2022	25.14	25.88	24.22	25.86
4634	NYSE	EVT	Wed, Feb 23, 2022	26.10	26.72	25.48	25.62
4633	NYSE	EVT	Tue, Feb 22, 2022	26.43	26.69	25.47	25.94
4632	NYSE	EVT	Fri, Feb 18, 2022	26.86	27.41	26.46	26.69
4631	NYSE	EVT	Thu, Feb 17, 2022	27.36	27.52	26.83	26.86
4630	NYSE	EVT	Wed, Feb 16, 2022	27.28	27.53	27.03	27.32
4629	NYSE	EVT	Tue, Feb 15, 2022	27.10	28.40	27.00	27.29
4628	NYSE	EVT	Mon, Feb 14, 2022	27.94	28.04	26.86	26.98
4627	NYSE	EVT	Fri, Feb 11, 2022	28.51	28.84	27.66	27.89
4626	NYSE	EVT	Thu, Feb 10, 2022	28.41	29.11	28.25	28.38
4625	NYSE	EVT	Wed, Feb 9, 2022	28.12	28.98	28.05	28.75
4624	NYSE	EVT	Tue, Feb 8, 2022	27.91	28.14	27.77	28.03
4623	NYSE	EVT	Mon, Feb 7, 2022	28.30	28.30	27.72	27.80
4622	NYSE	EVT	Fri, Feb 4, 2022	27.90	28.35	27.60	28.23
4621	NYSE	EVT	Thu, Feb 3, 2022	28.29	28.49	27.79	27.91
4620	NYSE	EVT	Wed, Feb 2, 2022	28.36	28.75	28.31	28.48
4619	NYSE	EVT	Tue, Feb 1, 2022	28.20	28.57	28.01	28.17
4618	NYSE	EVT	Mon, Jan 31, 2022	27.51	28.08	27.32	28.08
4617	NYSE	EVT	Fri, Jan 28, 2022	27.17	27.46	26.83	27.45
4616	NYSE	EVT	Thu, Jan 27, 2022	27.21	27.74	27.04	27.15
4615	NYSE	EVT	Wed, Jan 26, 2022	26.86	27.45	26.59	26.93
4614	NYSE	EVT	Tue, Jan 25, 2022	26.48	26.90	26.00	26.54
4613	NYSE	EVT	Mon, Jan 24, 2022	26.66	26.90	24.68	26.75
4612	NYSE	EVT	Fri, Jan 21, 2022	28.45	28.65	27.01	27.08
4611	NYSE	EVT	Thu, Jan 20, 2022	29.09	29.53	28.76	28.67
4610	NYSE	EVT	Wed, Jan 19, 2022	29.66	29.68	29.01	29.03
4609	NYSE	EVT	Tue, Jan 18, 2022	30.04	30.04	29.51	29.64
4608	NYSE	EVT	Fri, Jan 14, 2022	29.71	30.25	29.58	30.08
4607	NYSE	EVT	Thu, Jan 13, 2022	29.79	30.00	29.64	29.81
4606	NYSE	EVT	Wed, Jan 12, 2022	29.60	30.00	29.60	29.88
4605	NYSE	EVT	Tue, Jan 11, 2022	29.62	29.84	29.26	29.52
4604	NYSE	EVT	Mon, Jan 10, 2022	29.19	29.53	28.85	29.53
4603	NYSE	EVT	Fri, Jan 7, 2022	29.16	29.64	28.93	29.21
4602	NYSE	EVT	Thu, Jan 6, 2022	29.22	29.39	29.03	29.10
4601	NYSE	EVT	Wed, Jan 5, 2022	29.68	29.86	29.00	29.09
4600	NYSE	EVT	Tue, Jan 4, 2022	29.70	29.86	29.57	29.66
4599	NYSE	EVT	Mon, Jan 3, 2022	29.71	29.78	29.42	29.61
4598	NYSE	EVT	Fri, Dec 31, 2021	29.80	29.86	29.64	29.79
4597	NYSE	EVT	Thu, Dec 30, 2021	29.40	29.82	29.39	29.70
4596	NYSE	EVT	Wed, Dec 29, 2021	29.38	29.60	29.36	29.49
4595	NYSE	EVT	Tue, Dec 28, 2021	29.36	29.57	29.33	29.36
4594	NYSE	EVT	Mon, Dec 27, 2021	29.19	29.54	29.03	29.54
4593	NYSE	EVT	Thu, Dec 23, 2021	28.90	29.15	28.76	29.15
4592	NYSE	EVT	Wed, Dec 22, 2021	28.88	29.27	28.62	28.73
4591	NYSE	EVT	Tue, Dec 21, 2021	28.56	29.05	28.56	28.89
4590	NYSE	EVT	Mon, Dec 20, 2021	28.32	28.56	28.26	28.41
4589	NYSE	EVT	Fri, Dec 17, 2021	28.70	29.13	28.48	28.58
4588	NYSE	EVT	Thu, Dec 16, 2021	28.74	29.00	28.42	28.84
4587	NYSE	EVT	Wed, Dec 15, 2021	28.33	28.83	28.33	28.58
4586	NYSE	EVT	Tue, Dec 14, 2021	28.22	28.77	28.22	28.37
4585	NYSE	EVT	Mon, Dec 13, 2021	28.44	28.47	28.25	28.36
4584	NYSE	EVT	Fri, Dec 10, 2021	28.70	28.85	28.30	28.36
4583	NYSE	EVT	Thu, Dec 9, 2021	28.85	29.11	28.52	28.56
4582	NYSE	EVT	Wed, Dec 8, 2021	28.75	29.02	28.69	28.94
4581	NYSE	EVT	Tue, Dec 7, 2021	28.61	28.85	28.47	28.75
4580	NYSE	EVT	Mon, Dec 6, 2021	27.83	28.51	27.83	28.29
4579	NYSE	EVT	Fri, Dec 3, 2021	27.91	28.09	27.73	27.83
4578	NYSE	EVT	Thu, Dec 2, 2021	27.63	28.09	27.48	27.95
4577	NYSE	EVT	Wed, Dec 1, 2021	27.94	28.86	27.62	27.64
4576	NYSE	EVT	Tue, Nov 30, 2021	28.35	28.40	27.66	27.85
4575	NYSE	EVT	Mon, Nov 29, 2021	28.33	28.43	28.10	28.42
4574	NYSE	EVT	Fri, Nov 26, 2021	28.43	28.50	27.85	28.17
4573	NYSE	EVT	Wed, Nov 24, 2021	28.60	28.77	28.58	28.75
4572	NYSE	EVT	Tue, Nov 23, 2021	28.62	28.75	28.44	28.71
4571	NYSE	EVT	Mon, Nov 22, 2021	28.61	28.85	28.59	28.62
4570	NYSE	EVT	Fri, Nov 19, 2021	28.68	28.94	28.62	28.51
4569	NYSE	EVT	Thu, Nov 18, 2021	29.07	29.19	28.77	28.89
4568	NYSE	EVT	Wed, Nov 17, 2021	29.24	29.32	28.99	29.01
4567	NYSE	EVT	Tue, Nov 16, 2021	29.19	29.43	29.19	29.22
4566	NYSE	EVT	Mon, Nov 15, 2021	29.34	29.52	29.24	29.27
4565	NYSE	EVT	Fri, Nov 12, 2021	29.19	29.45	29.12	29.28
4564	NYSE	EVT	Thu, Nov 11, 2021	29.22	29.70	29.12	29.19
4563	NYSE	EVT	Wed, Nov 10, 2021	29.44	29.52	29.15	29.18
4562	NYSE	EVT	Tue, Nov 9, 2021	29.51	29.53	29.17	29.37
4561	NYSE	EVT	Mon, Nov 8, 2021	29.51	29.65	29.47	29.56
4560	NYSE	EVT	Fri, Nov 5, 2021	29.52	29.67	29.33	29.36
4559	NYSE	EVT	Thu, Nov 4, 2021	29.52	29.55	29.31	29.39
4558	NYSE	EVT	Wed, Nov 3, 2021	29.42	29.60	29.41	29.53
4557	NYSE	EVT	Tue, Nov 2, 2021	29.54	29.55	29.35	29.53
4556	NYSE	EVT	Mon, Nov 1, 2021	29.45	29.59	29.26	29.40
4555	NYSE	EVT	Fri, Oct 29, 2021	29.46	29.53	29.23	29.36
4554	NYSE	EVT	Thu, Oct 28, 2021	29.25	29.46	29.13	29.46
4553	NYSE	EVT	Wed, Oct 27, 2021	29.54	29.54	29.24	29.30
4552	NYSE	EVT	Tue, Oct 26, 2021	29.22	29.46	29.12	29.43
4551	NYSE	EVT	Mon, Oct 25, 2021	29.18	29.30	29.12	29.22
4550	NYSE	EVT	Fri, Oct 22, 2021	29.04	29.23	29.04	29.21
4549	NYSE	EVT	Thu, Oct 21, 2021	29.18	29.19	28.87	28.96
4548	NYSE	EVT	Wed, Oct 20, 2021	29.08	29.33	29.05	29.15
4547	NYSE	EVT	Tue, Oct 19, 2021	28.75	29.25	28.63	28.97
4546	NYSE	EVT	Mon, Oct 18, 2021	28.61	28.87	28.56	28.77
4545	NYSE	EVT	Fri, Oct 15, 2021	28.72	28.94	28.59	28.76
4544	NYSE	EVT	Thu, Oct 14, 2021	28.47	28.62	28.39	28.53
4543	NYSE	EVT	Wed, Oct 13, 2021	28.27	28.39	28.06	28.31
4542	NYSE	EVT	Tue, Oct 12, 2021	28.15	28.24	28.01	28.23
4541	NYSE	EVT	Mon, Oct 11, 2021	28.29	28.54	28.13	28.13
4540	NYSE	EVT	Fri, Oct 8, 2021	28.23	28.34	28.12	28.18
4539	NYSE	EVT	Thu, Oct 7, 2021	28.19	28.37	28.05	28.21
4538	NYSE	EVT	Wed, Oct 6, 2021	27.60	27.95	27.53	27.92
4537	NYSE	EVT	Tue, Oct 5, 2021	27.71	28.08	27.63	27.92
4536	NYSE	EVT	Mon, Oct 4, 2021	27.68	27.85	27.45	27.56
4535	NYSE	EVT	Fri, Oct 1, 2021	27.49	27.79	27.32	27.69
4534	NYSE	EVT	Thu, Sep 30, 2021	27.93	28.03	27.41	27.45
4533	NYSE	EVT	Wed, Sep 29, 2021	27.63	27.96	27.60	27.76
4532	NYSE	EVT	Tue, Sep 28, 2021	27.92	27.93	27.48	27.56
4531	NYSE	EVT	Mon, Sep 27, 2021	27.86	28.10	27.83	27.92
4530	NYSE	EVT	Fri, Sep 24, 2021	27.94	28.05	27.73	27.80
4529	NYSE	EVT	Thu, Sep 23, 2021	27.67	28.35	27.61	27.94
4528	NYSE	EVT	Wed, Sep 22, 2021	27.33	27.66	27.33	27.48
4527	NYSE	EVT	Tue, Sep 21, 2021	27.78	27.83	27.23	27.20
4526	NYSE	EVT	Mon, Sep 20, 2021	27.62	27.88	27.19	27.48
4525	NYSE	EVT	Fri, Sep 17, 2021	28.11	28.27	27.94	27.97
4524	NYSE	EVT	Thu, Sep 16, 2021	28.35	28.35	28.10	28.15
4523	NYSE	EVT	Wed, Sep 15, 2021	28.05	28.32	28.01	28.28
4522	NYSE	EVT	Tue, Sep 14, 2021	28.25	28.25	27.96	27.96
4521	NYSE	EVT	Mon, Sep 13, 2021	28.38	28.45	28.09	28.27
4520	NYSE	EVT	Fri, Sep 10, 2021	28.48	28.54	28.18	28.21
4519	NYSE	EVT	Thu, Sep 9, 2021	28.43	28.59	28.26	28.31
4518	NYSE	EVT	Wed, Sep 8, 2021	28.30	28.56	28.24	28.36
4517	NYSE	EVT	Tue, Sep 7, 2021	28.64	28.65	28.32	28.38
4516	NYSE	EVT	Fri, Sep 3, 2021	28.65	28.65	28.44	28.64
4515	NYSE	EVT	Thu, Sep 2, 2021	28.62	28.72	28.50	28.58
4514	NYSE	EVT	Wed, Sep 1, 2021	28.60	28.69	28.50	28.60
4513	NYSE	EVT	Tue, Aug 31, 2021	28.50	28.58	28.44	28.54
4512	NYSE	EVT	Mon, Aug 30, 2021	28.40	28.49	28.33	28.43
4511	NYSE	EVT	Fri, Aug 27, 2021	28.23	28.52	28.23	28.37
4510	NYSE	EVT	Thu, Aug 26, 2021	28.38	28.43	28.12	28.17
4509	NYSE	EVT	Wed, Aug 25, 2021	28.50	28.65	28.34	28.36
4508	NYSE	EVT	Tue, Aug 24, 2021	28.10	28.44	28.07	28.40
4507	NYSE	EVT	Mon, Aug 23, 2021	27.93	28.09	27.85	27.89
4506	NYSE	EVT	Fri, Aug 20, 2021	27.84	28.12	27.84	27.75
4505	NYSE	EVT	Thu, Aug 19, 2021	27.75	27.95	27.71	27.75
4504	NYSE	EVT	Wed, Aug 18, 2021	28.36	28.41	27.86	27.97
4503	NYSE	EVT	Tue, Aug 17, 2021	28.76	28.76	28.12	28.34
4502	NYSE	EVT	Mon, Aug 16, 2021	28.56	28.80	28.46	28.77
4501	NYSE	EVT	Fri, Aug 13, 2021	28.42	28.61	28.38	28.59
4500	NYSE	EVT	Thu, Aug 12, 2021	28.34	28.40	28.26	28.39
4499	NYSE	EVT	Wed, Aug 11, 2021	28.20	28.37	28.10	28.26
4498	NYSE	EVT	Tue, Aug 10, 2021	28.08	28.30	27.89	28.05
4497	NYSE	EVT	Mon, Aug 9, 2021	28.01	28.13	27.99	28.06
4496	NYSE	EVT	Fri, Aug 6, 2021	27.91	27.99	27.85	27.91
4495	NYSE	EVT	Thu, Aug 5, 2021	27.61	27.84	27.58	27.79
4494	NYSE	EVT	Wed, Aug 4, 2021	27.64	27.85	27.46	27.58
4493	NYSE	EVT	Tue, Aug 3, 2021	27.42	27.70	27.26	27.64
4492	NYSE	EVT	Mon, Aug 2, 2021	27.67	27.69	27.39	27.42
4491	NYSE	EVT	Fri, Jul 30, 2021	27.58	27.59	27.37	27.49
4490	NYSE	EVT	Thu, Jul 29, 2021	27.20	27.55	27.08	27.51
4489	NYSE	EVT	Wed, Jul 28, 2021	27.28	27.28	27.12	27.21
4488	NYSE	EVT	Tue, Jul 27, 2021	27.27	27.35	27.12	27.15
4487	NYSE	EVT	Mon, Jul 26, 2021	27.41	27.44	27.24	27.39
4486	NYSE	EVT	Fri, Jul 23, 2021	27.27	27.53	27.27	27.39
4485	NYSE	EVT	Thu, Jul 22, 2021	27.44	27.66	27.09	27.21
4484	NYSE	EVT	Wed, Jul 21, 2021	27.45	27.61	27.45	27.37
4483	NYSE	EVT	Tue, Jul 20, 2021	26.88	27.38	26.82	27.31
4482	NYSE	EVT	Mon, Jul 19, 2021	27.33	27.43	26.55	26.88
4481	NYSE	EVT	Fri, Jul 16, 2021	27.82	27.82	27.13	27.56
4480	NYSE	EVT	Thu, Jul 15, 2021	27.86	28.00	27.61	27.69
4479	NYSE	EVT	Wed, Jul 14, 2021	27.88	27.98	27.71	27.82
4478	NYSE	EVT	Tue, Jul 13, 2021	27.82	27.90	27.63	27.72
4477	NYSE	EVT	Mon, Jul 12, 2021	27.87	28.03	27.76	27.88
4476	NYSE	EVT	Fri, Jul 9, 2021	27.67	28.07	27.62	27.94
4475	NYSE	EVT	Thu, Jul 8, 2021	27.87	27.87	27.49	27.64
4474	NYSE	EVT	Wed, Jul 7, 2021	28.17	28.17	27.90	28.00
4473	NYSE	EVT	Tue, Jul 6, 2021	28.13	28.14	27.77	28.10
4472	NYSE	EVT	Fri, Jul 2, 2021	27.85	28.00	27.60	28.00
4471	NYSE	EVT	Thu, Jul 1, 2021	27.70	27.88	27.70	27.79
4470	NYSE	EVT	Wed, Jun 30, 2021	27.63	27.78	27.53	27.64
4469	NYSE	EVT	Tue, Jun 29, 2021	27.72	27.72	27.50	27.58
4468	NYSE	EVT	Mon, Jun 28, 2021	27.63	27.79	27.59	27.62
4467	NYSE	EVT	Fri, Jun 25, 2021	27.70	27.80	27.57	27.57
4466	NYSE	EVT	Thu, Jun 24, 2021	27.59	27.70	27.54	27.62
4465	NYSE	EVT	Wed, Jun 23, 2021	27.59	27.64	27.42	27.53
4464	NYSE	EVT	Tue, Jun 22, 2021	27.63	27.67	27.35	27.50
4463	NYSE	EVT	Mon, Jun 21, 2021	27.25	27.64	27.25	27.46
4462	NYSE	EVT	Fri, Jun 18, 2021	27.80	27.85	27.05	27.12
4461	NYSE	EVT	Thu, Jun 17, 2021	27.97	28.07	27.80	27.81
4460	NYSE	EVT	Wed, Jun 16, 2021	28.11	28.20	27.80	27.93
4459	NYSE	EVT	Tue, Jun 15, 2021	28.15	28.20	28.08	28.11
4458	NYSE	EVT	Mon, Jun 14, 2021	28.23	28.33	28.17	28.20
4457	NYSE	EVT	Fri, Jun 11, 2021	28.31	28.36	28.13	28.21
4456	NYSE	EVT	Thu, Jun 10, 2021	28.29	28.37	28.27	28.27
4455	NYSE	EVT	Wed, Jun 9, 2021	28.17	28.27	28.03	28.26
4454	NYSE	EVT	Tue, Jun 8, 2021	27.93	28.09	27.90	28.04
4453	NYSE	EVT	Mon, Jun 7, 2021	28.04	28.07	27.84	27.91
4452	NYSE	EVT	Fri, Jun 4, 2021	28.05	28.10	27.87	28.07
4451	NYSE	EVT	Thu, Jun 3, 2021	28.01	28.10	27.97	27.99
4450	NYSE	EVT	Wed, Jun 2, 2021	28.35	28.44	28.08	28.08
4449	NYSE	EVT	Tue, Jun 1, 2021	28.30	28.38	28.18	28.35
4448	NYSE	EVT	Fri, May 28, 2021	28.37	28.37	28.17	28.29
4447	NYSE	EVT	Thu, May 27, 2021	28.13	28.24	28.09	28.16
4446	NYSE	EVT	Wed, May 26, 2021	27.96	28.03	27.83	28.03
4445	NYSE	EVT	Tue, May 25, 2021	28.00	28.08	27.84	27.85
4444	NYSE	EVT	Mon, May 24, 2021	28.00	28.00	27.85	27.96
4443	NYSE	EVT	Fri, May 21, 2021	27.75	27.92	27.72	27.82
4442	NYSE	EVT	Thu, May 20, 2021	27.64	27.75	27.45	27.68
4441	NYSE	EVT	Wed, May 19, 2021	27.78	27.91	27.45	27.58
4440	NYSE	EVT	Tue, May 18, 2021	27.73	28.28	27.59	28.02
4439	NYSE	EVT	Mon, May 17, 2021	27.34	27.59	27.29	27.59
4438	NYSE	EVT	Fri, May 14, 2021	27.23	27.44	27.23	27.34
4437	NYSE	EVT	Thu, May 13, 2021	26.59	27.16	26.59	27.06
4436	NYSE	EVT	Wed, May 12, 2021	27.42	27.63	26.53	26.53
4435	NYSE	EVT	Tue, May 11, 2021	27.71	27.71	27.13	27.41
4434	NYSE	EVT	Mon, May 10, 2021	28.28	28.38	27.86	27.95
4433	NYSE	EVT	Fri, May 7, 2021	28.17	28.28	28.07	28.19
4432	NYSE	EVT	Thu, May 6, 2021	28.25	28.27	27.91	28.17
4431	NYSE	EVT	Wed, May 5, 2021	28.16	28.16	27.84	28.13
4430	NYSE	EVT	Tue, May 4, 2021	27.66	28.29	27.31	27.94
4429	NYSE	EVT	Mon, May 3, 2021	27.45	27.85	27.25	27.82
4428	NYSE	EVT	Fri, Apr 30, 2021	27.25	27.48	27.20	27.24
4427	NYSE	EVT	Thu, Apr 29, 2021	27.19	27.25	27.12	27.25
4426	NYSE	EVT	Wed, Apr 28, 2021	27.01	27.10	27.00	27.05
4425	NYSE	EVT	Tue, Apr 27, 2021	26.89	27.05	26.87	26.94
4424	NYSE	EVT	Mon, Apr 26, 2021	27.05	27.11	26.87	26.88
4423	NYSE	EVT	Fri, Apr 23, 2021	26.95	27.10	26.94	27.01
4422	NYSE	EVT	Thu, Apr 22, 2021	26.98	27.11	26.85	26.89
4421	NYSE	EVT	Wed, Apr 21, 2021	26.90	27.13	26.88	26.95
4420	NYSE	EVT	Tue, Apr 20, 2021	27.13	27.13	26.80	26.89
4419	NYSE	EVT	Mon, Apr 19, 2021	27.11	27.14	27.04	27.08
4418	NYSE	EVT	Fri, Apr 16, 2021	27.08	27.15	26.93	27.02
4417	NYSE	EVT	Thu, Apr 15, 2021	27.12	27.17	26.96	26.98
4416	NYSE	EVT	Wed, Apr 14, 2021	26.90	27.13	26.90	27.03
4415	NYSE	EVT	Tue, Apr 13, 2021	26.76	26.94	26.72	26.90
4414	NYSE	EVT	Mon, Apr 12, 2021	26.62	26.90	26.62	26.76
4413	NYSE	EVT	Fri, Apr 9, 2021	26.68	26.74	26.60	26.66
4412	NYSE	EVT	Thu, Apr 8, 2021	26.68	26.69	26.62	26.67
4411	NYSE	EVT	Wed, Apr 7, 2021	26.69	26.72	26.46	26.59
4410	NYSE	EVT	Tue, Apr 6, 2021	26.47	26.61	26.40	26.57
4409	NYSE	EVT	Mon, Apr 5, 2021	26.40	26.49	26.30	26.40
4408	NYSE	EVT	Thu, Apr 1, 2021	26.31	26.39	26.25	26.29
4407	NYSE	EVT	Wed, Mar 31, 2021	26.21	26.35	26.12	26.27
4406	NYSE	EVT	Tue, Mar 30, 2021	25.91	26.13	25.90	26.10
4405	NYSE	EVT	Mon, Mar 29, 2021	25.81	26.06	25.77	26.00
4404	NYSE	EVT	Fri, Mar 26, 2021	25.88	26.05	25.78	25.88
4403	NYSE	EVT	Thu, Mar 25, 2021	25.42	25.73	25.26	25.73
4402	NYSE	EVT	Wed, Mar 24, 2021	25.50	25.72	25.34	25.38
4401	NYSE	EVT	Tue, Mar 23, 2021	25.68	25.79	25.46	25.50
4400	NYSE	EVT	Mon, Mar 22, 2021	26.37	26.38	25.93	25.83
4399	NYSE	EVT	Fri, Mar 19, 2021	26.35	26.36	26.10	26.25
4398	NYSE	EVT	Thu, Mar 18, 2021	26.46	26.50	26.11	26.26
4397	NYSE	EVT	Wed, Mar 17, 2021	26.28	26.49	26.03	26.44
4396	NYSE	EVT	Tue, Mar 16, 2021	25.93	26.50	25.86	26.42
4395	NYSE	EVT	Mon, Mar 15, 2021	25.60	25.80	25.51	25.79
4394	NYSE	EVT	Fri, Mar 12, 2021	25.37	25.60	25.37	25.56
4393	NYSE	EVT	Thu, Mar 11, 2021	25.47	25.54	25.23	25.40
4392	NYSE	EVT	Wed, Mar 10, 2021	25.03	25.32	24.94	25.27
4391	NYSE	EVT	Tue, Mar 9, 2021	24.96	25.10	24.77	24.87
4390	NYSE	EVT	Mon, Mar 8, 2021	24.68	24.99	24.60	24.77
4389	NYSE	EVT	Fri, Mar 5, 2021	24.59	24.65	24.19	24.58
4388	NYSE	EVT	Thu, Mar 4, 2021	24.69	24.73	24.05	24.41
4387	NYSE	EVT	Wed, Mar 3, 2021	24.78	24.91	24.64	24.68
4386	NYSE	EVT	Tue, Mar 2, 2021	24.65	24.80	24.53	24.73
4385	NYSE	EVT	Mon, Mar 1, 2021	24.45	24.82	24.35	24.63
4384	NYSE	EVT	Fri, Feb 26, 2021	24.52	24.55	23.95	24.23
4383	NYSE	EVT	Thu, Feb 25, 2021	24.77	24.80	24.21	24.32
4382	NYSE	EVT	Wed, Feb 24, 2021	24.37	24.78	24.36	24.73
4381	NYSE	EVT	Tue, Feb 23, 2021	24.36	24.41	24.17	24.38
4380	NYSE	EVT	Mon, Feb 22, 2021	24.02	24.42	24.02	24.30
4379	NYSE	EVT	Fri, Feb 19, 2021	24.14	24.27	24.13	24.21
4378	NYSE	EVT	Thu, Feb 18, 2021	24.24	24.24	24.01	24.08
4377	NYSE	EVT	Wed, Feb 17, 2021	24.30	24.47	24.30	24.29
4376	NYSE	EVT	Tue, Feb 16, 2021	24.29	24.42	24.25	24.42
4375	NYSE	EVT	Fri, Feb 12, 2021	24.22	24.25	24.10	24.21
4374	NYSE	EVT	Thu, Feb 11, 2021	24.22	24.32	24.09	24.18
4373	NYSE	EVT	Wed, Feb 10, 2021	24.17	24.24	24.04	24.15
4372	NYSE	EVT	Tue, Feb 9, 2021	23.99	24.16	23.93	24.11
4371	NYSE	EVT	Mon, Feb 8, 2021	23.98	24.03	23.89	24.00
4370	NYSE	EVT	Fri, Feb 5, 2021	23.91	24.00	23.79	23.82
4369	NYSE	EVT	Thu, Feb 4, 2021	23.64	23.91	23.64	23.82
4368	NYSE	EVT	Wed, Feb 3, 2021	23.55	23.65	23.51	23.62
4367	NYSE	EVT	Tue, Feb 2, 2021	23.33	23.64	23.22	23.51
4366	NYSE	EVT	Mon, Feb 1, 2021	23.10	23.24	22.98	23.13
4365	NYSE	EVT	Fri, Jan 29, 2021	23.45	23.47	22.92	23.01
4364	NYSE	EVT	Thu, Jan 28, 2021	23.33	23.59	23.30	23.45
4363	NYSE	EVT	Wed, Jan 27, 2021	23.76	23.78	23.13	23.27
4362	NYSE	EVT	Tue, Jan 26, 2021	24.04	24.09	23.90	23.90
4361	NYSE	EVT	Mon, Jan 25, 2021	24.11	24.11	23.81	23.89
4360	NYSE	EVT	Fri, Jan 22, 2021	24.04	24.22	23.91	24.11
4359	NYSE	EVT	Thu, Jan 21, 2021	24.23	24.24	24.00	24.06
4358	NYSE	EVT	Wed, Jan 20, 2021	24.00	24.17	23.94	24.17
4357	NYSE	EVT	Tue, Jan 19, 2021	24.03	24.15	23.92	23.99
4356	NYSE	EVT	Fri, Jan 15, 2021	24.25	24.34	23.94	24.03
4355	NYSE	EVT	Thu, Jan 14, 2021	24.12	24.27	24.10	24.25
4354	NYSE	EVT	Wed, Jan 13, 2021	24.06	24.20	23.96	24.16
4353	NYSE	EVT	Tue, Jan 12, 2021	24.13	24.27	23.97	24.06
4352	NYSE	EVT	Mon, Jan 11, 2021	23.78	24.11	23.74	24.06
4351	NYSE	EVT	Fri, Jan 8, 2021	24.14	24.25	23.99	24.01
4350	NYSE	EVT	Thu, Jan 7, 2021	23.90	24.07	23.82	23.99
4349	NYSE	EVT	Wed, Jan 6, 2021	23.27	23.74	23.24	23.67
4348	NYSE	EVT	Tue, Jan 5, 2021	23.00	23.35	22.95	23.22
4347	NYSE	EVT	Mon, Jan 4, 2021	23.70	23.80	23.04	23.14
4346	NYSE	EVT	Thu, Dec 31, 2020	23.59	23.68	23.50	23.65
4345	NYSE	EVT	Wed, Dec 30, 2020	23.45	23.63	23.40	23.46
4344	NYSE	EVT	Tue, Dec 29, 2020	23.68	23.81	23.32	23.48
4343	NYSE	EVT	Mon, Dec 28, 2020	23.60	23.82	23.60	23.58
4342	NYSE	EVT	Thu, Dec 24, 2020	23.43	23.52	23.35	23.46
4341	NYSE	EVT	Wed, Dec 23, 2020	23.42	23.50	23.36	23.40
4340	NYSE	EVT	Tue, Dec 22, 2020	23.54	23.69	23.40	23.36
4339	NYSE	EVT	Mon, Dec 21, 2020	23.45	23.58	23.34	23.54
4338	NYSE	EVT	Fri, Dec 18, 2020	23.76	23.78	23.53	23.65
4337	NYSE	EVT	Thu, Dec 17, 2020	23.77	23.79	23.45	23.65
4336	NYSE	EVT	Wed, Dec 16, 2020	23.64	23.78	23.59	23.70
4335	NYSE	EVT	Tue, Dec 15, 2020	23.59	23.61	23.41	23.56
4334	NYSE	EVT	Mon, Dec 14, 2020	23.60	23.66	23.36	23.37
4333	NYSE	EVT	Fri, Dec 11, 2020	23.35	23.49	23.34	23.48
4332	NYSE	EVT	Thu, Dec 10, 2020	23.52	23.57	23.38	23.47
4331	NYSE	EVT	Wed, Dec 9, 2020	23.62	23.79	23.54	23.54
4330	NYSE	EVT	Tue, Dec 8, 2020	23.40	23.61	23.37	23.60
4329	NYSE	EVT	Mon, Dec 7, 2020	23.56	23.56	23.32	23.40
4328	NYSE	EVT	Fri, Dec 4, 2020	23.49	23.68	23.49	23.62
4327	NYSE	EVT	Thu, Dec 3, 2020	23.31	23.65	23.28	23.49
4326	NYSE	EVT	Wed, Dec 2, 2020	23.16	23.40	23.11	23.38
4325	NYSE	EVT	Tue, Dec 1, 2020	23.00	23.41	22.91	23.18
4324	NYSE	EVT	Mon, Nov 30, 2020	23.00	23.15	22.76	22.80
4323	NYSE	EVT	Fri, Nov 27, 2020	22.77	22.94	22.72	22.94
4322	NYSE	EVT	Wed, Nov 25, 2020	22.69	22.94	22.56	22.78
4321	NYSE	EVT	Tue, Nov 24, 2020	22.25	22.82	22.25	22.67
4320	NYSE	EVT	Mon, Nov 23, 2020	22.10	22.24	22.10	22.18
4319	NYSE	EVT	Fri, Nov 20, 2020	21.89	22.09	21.80	22.00
4318	NYSE	EVT	Thu, Nov 19, 2020	22.44	22.44	22.12	22.12
4317	NYSE	EVT	Wed, Nov 18, 2020	22.38	22.70	22.32	22.39
4316	NYSE	EVT	Tue, Nov 17, 2020	22.13	22.47	22.01	22.43
4315	NYSE	EVT	Mon, Nov 16, 2020	21.92	22.32	21.78	22.19
4314	NYSE	EVT	Fri, Nov 13, 2020	21.10	21.59	21.10	21.59
4313	NYSE	EVT	Thu, Nov 12, 2020	21.11	21.22	20.98	21.06
4312	NYSE	EVT	Wed, Nov 11, 2020	21.11	21.25	20.98	21.22
4311	NYSE	EVT	Tue, Nov 10, 2020	20.73	21.06	20.70	21.04
4310	NYSE	EVT	Mon, Nov 9, 2020	21.05	21.48	20.65	20.66
4309	NYSE	EVT	Fri, Nov 6, 2020	20.12	20.19	19.91	20.02
4308	NYSE	EVT	Thu, Nov 5, 2020	19.94	20.11	19.87	20.03
4307	NYSE	EVT	Wed, Nov 4, 2020	19.51	19.80	19.24	19.60
4306	NYSE	EVT	Tue, Nov 3, 2020	19.19	19.43	19.19	19.38
4305	NYSE	EVT	Mon, Nov 2, 2020	18.93	19.13	18.89	18.97
4304	NYSE	EVT	Fri, Oct 30, 2020	18.76	18.84	18.57	18.73
4303	NYSE	EVT	Thu, Oct 29, 2020	18.50	18.81	18.37	18.77
4302	NYSE	EVT	Wed, Oct 28, 2020	18.88	18.95	18.45	18.54
4301	NYSE	EVT	Tue, Oct 27, 2020	19.53	19.53	19.14	19.15
4300	NYSE	EVT	Mon, Oct 26, 2020	19.71	19.77	19.32	19.46
4299	NYSE	EVT	Fri, Oct 23, 2020	19.92	19.93	19.71	19.78
4298	NYSE	EVT	Thu, Oct 22, 2020	19.75	19.82	19.59	19.78
4297	NYSE	EVT	Wed, Oct 21, 2020	19.82	19.96	19.82	19.71
4296	NYSE	EVT	Tue, Oct 20, 2020	19.75	20.02	19.74	19.89
4295	NYSE	EVT	Mon, Oct 19, 2020	19.96	20.03	19.66	19.70
4294	NYSE	EVT	Fri, Oct 16, 2020	19.98	20.03	19.90	19.93
4293	NYSE	EVT	Thu, Oct 15, 2020	19.74	19.91	19.72	19.89
4292	NYSE	EVT	Wed, Oct 14, 2020	20.09	20.20	19.91	19.96
4291	NYSE	EVT	Tue, Oct 13, 2020	20.16	20.19	20.05	20.07
4290	NYSE	EVT	Mon, Oct 12, 2020	20.10	20.24	20.05	20.19
4289	NYSE	EVT	Fri, Oct 9, 2020	20.08	20.23	20.00	20.05
4288	NYSE	EVT	Thu, Oct 8, 2020	20.10	20.27	19.90	20.00
4287	NYSE	EVT	Wed, Oct 7, 2020	19.89	20.06	19.89	20.00
4286	NYSE	EVT	Tue, Oct 6, 2020	20.00	20.16	19.79	19.80
4285	NYSE	EVT	Mon, Oct 5, 2020	19.77	20.09	19.77	20.00
4284	NYSE	EVT	Fri, Oct 2, 2020	19.34	19.79	19.34	19.75
4283	NYSE	EVT	Thu, Oct 1, 2020	19.83	19.87	19.66	19.75
4282	NYSE	EVT	Wed, Sep 30, 2020	19.62	19.88	19.55	19.70
4281	NYSE	EVT	Tue, Sep 29, 2020	19.61	19.62	19.39	19.50
4280	NYSE	EVT	Mon, Sep 28, 2020	19.56	19.81	19.50	19.64
4279	NYSE	EVT	Fri, Sep 25, 2020	19.00	19.34	18.93	19.34
4278	NYSE	EVT	Thu, Sep 24, 2020	19.08	19.29	18.90	19.11
4277	NYSE	EVT	Wed, Sep 23, 2020	19.73	19.73	19.11	19.12
4276	NYSE	EVT	Tue, Sep 22, 2020	19.62	19.68	19.48	19.64
4275	NYSE	EVT	Mon, Sep 21, 2020	19.83	19.86	19.47	19.65
4274	NYSE	EVT	Fri, Sep 18, 2020	20.25	20.28	20.02	20.08
4273	NYSE	EVT	Thu, Sep 17, 2020	20.14	20.28	20.05	20.28
4272	NYSE	EVT	Wed, Sep 16, 2020	20.23	20.46	20.23	20.33
4271	NYSE	EVT	Tue, Sep 15, 2020	20.19	20.36	20.12	20.15
4270	NYSE	EVT	Mon, Sep 14, 2020	20.01	20.23	20.01	20.10
4269	NYSE	EVT	Fri, Sep 11, 2020	19.72	19.95	19.72	19.85
4268	NYSE	EVT	Thu, Sep 10, 2020	20.10	20.17	19.75	19.75
4267	NYSE	EVT	Wed, Sep 9, 2020	19.86	20.17	19.86	20.06
4266	NYSE	EVT	Tue, Sep 8, 2020	19.90	19.90	19.65	19.69
4265	NYSE	EVT	Fri, Sep 4, 2020	20.34	20.41	19.76	20.13
4264	NYSE	EVT	Thu, Sep 3, 2020	20.62	20.74	20.10	20.20
4263	NYSE	EVT	Wed, Sep 2, 2020	20.57	20.75	20.49	20.68
4262	NYSE	EVT	Tue, Sep 1, 2020	20.41	20.49	20.30	20.49
4261	NYSE	EVT	Mon, Aug 31, 2020	20.49	20.49	20.31	20.43
4260	NYSE	EVT	Fri, Aug 28, 2020	20.37	20.43	20.25	20.43
4259	NYSE	EVT	Thu, Aug 27, 2020	20.12	20.36	20.12	20.27
4258	NYSE	EVT	Wed, Aug 26, 2020	20.36	20.39	20.15	20.17
4257	NYSE	EVT	Tue, Aug 25, 2020	20.42	20.47	20.30	20.33
4256	NYSE	EVT	Mon, Aug 24, 2020	20.41	20.41	20.25	20.37
4255	NYSE	EVT	Fri, Aug 21, 2020	20.22	20.27	20.07	20.22
4254	NYSE	EVT	Thu, Aug 20, 2020	20.27	20.44	20.23	20.29
4253	NYSE	EVT	Wed, Aug 19, 2020	20.22	20.46	20.22	20.38
4252	NYSE	EVT	Tue, Aug 18, 2020	20.33	20.47	20.22	20.26
4251	NYSE	EVT	Mon, Aug 17, 2020	20.49	20.49	20.28	20.39
4250	NYSE	EVT	Fri, Aug 14, 2020	20.32	20.42	20.23	20.39
4249	NYSE	EVT	Thu, Aug 13, 2020	20.42	20.46	20.31	20.34
4248	NYSE	EVT	Wed, Aug 12, 2020	20.25	20.43	20.13	20.40
4247	NYSE	EVT	Tue, Aug 11, 2020	20.15	20.31	20.11	20.12
4246	NYSE	EVT	Mon, Aug 10, 2020	19.90	20.04	19.89	20.03
4245	NYSE	EVT	Fri, Aug 7, 2020	19.56	19.78	19.56	19.76
4244	NYSE	EVT	Thu, Aug 6, 2020	19.63	19.70	19.61	19.67
4243	NYSE	EVT	Wed, Aug 5, 2020	19.72	19.80	19.63	19.68
4242	NYSE	EVT	Tue, Aug 4, 2020	19.53	19.64	19.43	19.61
4241	NYSE	EVT	Mon, Aug 3, 2020	19.34	19.61	19.28	19.48
4240	NYSE	EVT	Fri, Jul 31, 2020	19.61	19.61	19.09	19.27
4239	NYSE	EVT	Thu, Jul 30, 2020	19.44	19.52	19.35	19.43
4238	NYSE	EVT	Wed, Jul 29, 2020	19.50	19.70	19.50	19.67
4237	NYSE	EVT	Tue, Jul 28, 2020	19.41	19.53	19.41	19.45
4236	NYSE	EVT	Mon, Jul 27, 2020	19.70	19.70	19.41	19.52
4235	NYSE	EVT	Fri, Jul 24, 2020	19.75	19.84	19.56	19.71
4234	NYSE	EVT	Thu, Jul 23, 2020	19.98	20.04	19.71	19.77
4233	NYSE	EVT	Wed, Jul 22, 2020	19.96	20.13	19.96	19.94
4232	NYSE	EVT	Tue, Jul 21, 2020	19.81	20.05	19.81	19.94
4231	NYSE	EVT	Mon, Jul 20, 2020	19.84	19.86	19.67	19.79
4230	NYSE	EVT	Fri, Jul 17, 2020	19.72	19.86	19.70	19.82
4229	NYSE	EVT	Thu, Jul 16, 2020	19.69	19.82	19.64	19.82
4228	NYSE	EVT	Wed, Jul 15, 2020	19.63	19.78	19.60	19.73
4227	NYSE	EVT	Tue, Jul 14, 2020	19.13	19.43	19.10	19.43
4226	NYSE	EVT	Mon, Jul 13, 2020	19.37	19.47	19.14	19.18
4225	NYSE	EVT	Fri, Jul 10, 2020	18.93	19.23	18.86	19.23
4224	NYSE	EVT	Thu, Jul 9, 2020	19.25	19.27	18.78	18.84
4223	NYSE	EVT	Wed, Jul 8, 2020	19.36	19.40	19.16	19.31
4222	NYSE	EVT	Tue, Jul 7, 2020	19.25	19.40	19.23	19.26
4221	NYSE	EVT	Mon, Jul 6, 2020	19.53	19.65	19.29	19.45
4220	NYSE	EVT	Thu, Jul 2, 2020	19.51	19.63	19.26	19.29
4219	NYSE	EVT	Wed, Jul 1, 2020	19.33	19.46	19.17	19.35
4218	NYSE	EVT	Tue, Jun 30, 2020	19.04	19.27	18.99	19.24
4217	NYSE	EVT	Mon, Jun 29, 2020	18.85	19.02	18.71	18.95
4216	NYSE	EVT	Fri, Jun 26, 2020	19.08	19.12	18.68	18.76
4215	NYSE	EVT	Thu, Jun 25, 2020	19.06	19.21	18.96	19.19
4214	NYSE	EVT	Wed, Jun 24, 2020	19.51	19.63	19.12	19.18
4213	NYSE	EVT	Tue, Jun 23, 2020	19.76	19.94	19.68	19.73
4212	NYSE	EVT	Mon, Jun 22, 2020	19.84	19.90	19.59	19.71
4211	NYSE	EVT	Fri, Jun 19, 2020	20.46	20.67	19.87	19.91
4210	NYSE	EVT	Thu, Jun 18, 2020	20.14	20.31	20.06	20.12
4209	NYSE	EVT	Wed, Jun 17, 2020	20.43	20.56	20.21	20.22
4208	NYSE	EVT	Tue, Jun 16, 2020	20.55	20.71	20.36	20.41
4207	NYSE	EVT	Mon, Jun 15, 2020	19.28	20.07	19.20	19.87
4206	NYSE	EVT	Fri, Jun 12, 2020	20.14	20.30	19.41	19.75
4205	NYSE	EVT	Thu, Jun 11, 2020	20.36	20.43	19.50	19.58
4204	NYSE	EVT	Wed, Jun 10, 2020	21.49	21.56	21.03	21.12
4203	NYSE	EVT	Tue, Jun 9, 2020	21.52	21.70	21.48	21.48
4202	NYSE	EVT	Mon, Jun 8, 2020	21.40	21.88	21.26	21.83
4201	NYSE	EVT	Fri, Jun 5, 2020	21.00	21.47	21.00	21.09
4200	NYSE	EVT	Thu, Jun 4, 2020	20.53	20.65	20.38	20.65
4199	NYSE	EVT	Wed, Jun 3, 2020	20.10	20.55	20.03	20.49
4198	NYSE	EVT	Tue, Jun 2, 2020	19.76	19.95	19.68	19.93
4197	NYSE	EVT	Mon, Jun 1, 2020	19.40	19.78	19.38	19.71
4196	NYSE	EVT	Fri, May 29, 2020	19.62	19.62	19.25	19.43
4195	NYSE	EVT	Thu, May 28, 2020	19.60	19.65	19.42	19.50
4194	NYSE	EVT	Wed, May 27, 2020	18.96	19.51	18.96	19.49
4193	NYSE	EVT	Tue, May 26, 2020	18.76	19.12	18.76	18.93
4192	NYSE	EVT	Fri, May 22, 2020	18.50	18.51	18.34	18.45
4191	NYSE	EVT	Thu, May 21, 2020	18.51	18.63	18.39	18.50
4190	NYSE	EVT	Wed, May 20, 2020	18.59	18.82	18.58	18.53
4189	NYSE	EVT	Tue, May 19, 2020	18.45	18.63	18.32	18.47
4188	NYSE	EVT	Mon, May 18, 2020	18.27	18.50	18.21	18.45
4187	NYSE	EVT	Fri, May 15, 2020	17.50	17.74	17.43	17.67
4186	NYSE	EVT	Thu, May 14, 2020	17.40	17.73	17.10	17.73
4185	NYSE	EVT	Wed, May 13, 2020	18.47	18.47	17.49	17.70
4184	NYSE	EVT	Tue, May 12, 2020	19.00	19.05	18.42	18.47
4183	NYSE	EVT	Mon, May 11, 2020	18.80	18.93	18.71	18.92
4182	NYSE	EVT	Fri, May 8, 2020	18.65	19.06	18.55	18.96
4181	NYSE	EVT	Thu, May 7, 2020	18.37	18.57	18.31	18.43
4180	NYSE	EVT	Wed, May 6, 2020	18.55	18.55	18.22	18.24
4179	NYSE	EVT	Tue, May 5, 2020	18.25	18.60	18.25	18.35
4178	NYSE	EVT	Mon, May 4, 2020	18.32	18.32	17.76	18.16
4177	NYSE	EVT	Fri, May 1, 2020	18.21	18.48	17.90	18.32
4176	NYSE	EVT	Thu, Apr 30, 2020	19.34	19.34	18.68	18.68
4175	NYSE	EVT	Wed, Apr 29, 2020	18.88	19.35	18.88	19.20
4174	NYSE	EVT	Tue, Apr 28, 2020	18.50	18.78	18.50	18.60
4173	NYSE	EVT	Mon, Apr 27, 2020	18.30	18.35	18.05	18.34
4172	NYSE	EVT	Fri, Apr 24, 2020	18.22	18.22	17.84	18.01
4171	NYSE	EVT	Thu, Apr 23, 2020	18.03	18.25	17.97	17.98
4170	NYSE	EVT	Wed, Apr 22, 2020	17.99	18.20	17.85	17.93
4169	NYSE	EVT	Tue, Apr 21, 2020	17.81	18.05	17.51	17.77
4168	NYSE	EVT	Mon, Apr 20, 2020	18.42	18.56	18.11	18.23
4167	NYSE	EVT	Fri, Apr 17, 2020	18.41	18.58	18.28	18.53
4166	NYSE	EVT	Thu, Apr 16, 2020	18.35	18.57	17.73	17.96
4165	NYSE	EVT	Wed, Apr 15, 2020	18.25	18.49	17.90	18.22
4164	NYSE	EVT	Tue, Apr 14, 2020	18.59	18.92	18.45	18.79
4163	NYSE	EVT	Mon, Apr 13, 2020	18.54	18.62	17.97	18.25
4162	NYSE	EVT	Thu, Apr 9, 2020	17.95	19.00	17.95	18.47
4161	NYSE	EVT	Wed, Apr 8, 2020	17.09	17.83	16.98	17.78
4160	NYSE	EVT	Tue, Apr 7, 2020	17.00	17.50	16.69	16.82
4159	NYSE	EVT	Mon, Apr 6, 2020	15.67	16.39	15.67	16.28
4158	NYSE	EVT	Fri, Apr 3, 2020	15.81	15.97	15.21	15.46
4157	NYSE	EVT	Thu, Apr 2, 2020	15.14	16.05	15.00	15.83
4156	NYSE	EVT	Wed, Apr 1, 2020	16.00	16.22	15.41	15.53
4155	NYSE	EVT	Tue, Mar 31, 2020	17.06	17.19	16.52	16.83
4154	NYSE	EVT	Mon, Mar 30, 2020	16.93	17.37	16.66	16.81
4153	NYSE	EVT	Fri, Mar 27, 2020	16.51	17.41	16.33	17.06
4152	NYSE	EVT	Thu, Mar 26, 2020	15.90	17.50	15.81	17.10
4151	NYSE	EVT	Wed, Mar 25, 2020	14.13	16.50	14.10	15.71
4150	NYSE	EVT	Tue, Mar 24, 2020	12.92	14.19	12.92	13.90
4149	NYSE	EVT	Mon, Mar 23, 2020	12.82	13.01	12.07	12.48
4148	NYSE	EVT	Fri, Mar 20, 2020	13.42	14.25	13.22	13.18
4147	NYSE	EVT	Thu, Mar 19, 2020	12.26	13.54	11.87	13.19
4146	NYSE	EVT	Wed, Mar 18, 2020	15.18	15.41	12.25	12.87
4145	NYSE	EVT	Tue, Mar 17, 2020	16.05	16.30	15.43	16.10
4144	NYSE	EVT	Mon, Mar 16, 2020	15.99	16.70	15.65	15.80
4143	NYSE	EVT	Fri, Mar 13, 2020	17.01	17.89	16.61	17.84
4142	NYSE	EVT	Thu, Mar 12, 2020	18.16	18.43	16.51	16.51
4141	NYSE	EVT	Wed, Mar 11, 2020	20.81	20.81	19.40	19.56
4140	NYSE	EVT	Tue, Mar 10, 2020	21.48	21.64	20.38	21.23
4139	NYSE	EVT	Mon, Mar 9, 2020	21.46	21.54	20.02	21.04
4138	NYSE	EVT	Fri, Mar 6, 2020	22.50	22.75	22.25	22.64
4137	NYSE	EVT	Thu, Mar 5, 2020	23.38	23.45	22.88	23.05
4136	NYSE	EVT	Wed, Mar 4, 2020	23.30	23.78	23.18	23.78
4135	NYSE	EVT	Tue, Mar 3, 2020	23.18	23.55	22.71	22.95
4134	NYSE	EVT	Mon, Mar 2, 2020	22.04	23.04	21.89	23.02
4133	NYSE	EVT	Fri, Feb 28, 2020	22.39	22.42	21.45	22.01
4132	NYSE	EVT	Thu, Feb 27, 2020	23.77	23.87	22.37	22.88
4131	NYSE	EVT	Wed, Feb 26, 2020	24.33	24.63	24.14	24.23
4130	NYSE	EVT	Tue, Feb 25, 2020	25.50	25.59	24.02	24.21
4129	NYSE	EVT	Mon, Feb 24, 2020	25.66	25.70	25.29	25.46
4128	NYSE	EVT	Fri, Feb 21, 2020	26.26	26.26	25.95	26.09
4127	NYSE	EVT	Thu, Feb 20, 2020	26.15	26.35	26.08	26.30
4126	NYSE	EVT	Wed, Feb 19, 2020	26.44	26.50	26.33	26.23
4125	NYSE	EVT	Tue, Feb 18, 2020	26.26	26.43	26.16	26.43
4124	NYSE	EVT	Fri, Feb 14, 2020	26.20	26.30	26.14	26.30
4123	NYSE	EVT	Thu, Feb 13, 2020	26.06	26.20	26.06	26.17
4122	NYSE	EVT	Wed, Feb 12, 2020	26.20	26.22	26.13	26.19
4121	NYSE	EVT	Tue, Feb 11, 2020	26.14	26.19	26.07	26.13
4120	NYSE	EVT	Mon, Feb 10, 2020	25.94	26.04	25.90	26.04
4119	NYSE	EVT	Fri, Feb 7, 2020	26.10	26.19	25.84	25.95
4118	NYSE	EVT	Thu, Feb 6, 2020	26.21	26.23	26.09	26.10
4117	NYSE	EVT	Wed, Feb 5, 2020	26.13	26.18	26.02	26.11
4116	NYSE	EVT	Tue, Feb 4, 2020	26.04	26.10	25.91	26.00
4115	NYSE	EVT	Mon, Feb 3, 2020	25.75	25.97	25.73	25.74
4114	NYSE	EVT	Fri, Jan 31, 2020	25.85	25.90	25.63	25.71
4113	NYSE	EVT	Thu, Jan 30, 2020	25.51	25.79	25.50	25.79
4112	NYSE	EVT	Wed, Jan 29, 2020	25.56	25.76	25.51	25.69
4111	NYSE	EVT	Tue, Jan 28, 2020	25.37	25.50	25.35	25.49
4110	NYSE	EVT	Mon, Jan 27, 2020	25.63	25.64	25.26	25.31
4109	NYSE	EVT	Fri, Jan 24, 2020	26.13	26.14	25.85	25.86
4108	NYSE	EVT	Thu, Jan 23, 2020	26.00	26.00	25.86	26.00
4107	NYSE	EVT	Wed, Jan 22, 2020	26.02	26.27	26.01	26.01
4106	NYSE	EVT	Tue, Jan 21, 2020	26.12	26.26	26.01	26.07
4105	NYSE	EVT	Fri, Jan 17, 2020	25.91	26.18	25.88	26.16
4104	NYSE	EVT	Thu, Jan 16, 2020	25.93	26.05	25.86	25.97
4103	NYSE	EVT	Wed, Jan 15, 2020	25.69	25.90	25.66	25.86
4102	NYSE	EVT	Tue, Jan 14, 2020	25.63	25.79	25.63	25.69
4101	NYSE	EVT	Mon, Jan 13, 2020	25.59	25.73	25.56	25.63
4100	NYSE	EVT	Fri, Jan 10, 2020	25.66	25.74	25.48	25.50
4099	NYSE	EVT	Thu, Jan 9, 2020	25.56	25.66	25.54	25.58
4098	NYSE	EVT	Wed, Jan 8, 2020	25.47	25.60	25.41	25.49
4097	NYSE	EVT	Tue, Jan 7, 2020	25.33	25.45	25.31	25.41
4096	NYSE	EVT	Mon, Jan 6, 2020	25.42	25.44	25.22	25.33
4095	NYSE	EVT	Fri, Jan 3, 2020	25.19	25.56	25.19	25.53
4094	NYSE	EVT	Thu, Jan 2, 2020	25.47	25.54	25.31	25.46
4093	NYSE	EVT	Tue, Dec 31, 2019	25.47	25.52	25.22	25.52
4092	NYSE	EVT	Mon, Dec 30, 2019	25.43	25.47	25.14	25.36
4091	NYSE	EVT	Fri, Dec 27, 2019	25.39	25.52	25.28	25.48
4090	NYSE	EVT	Thu, Dec 26, 2019	25.34	25.50	25.31	25.38
4089	NYSE	EVT	Tue, Dec 24, 2019	25.40	25.55	25.28	25.31
4088	NYSE	EVT	Mon, Dec 23, 2019	25.41	25.49	25.24	25.40
4087	NYSE	EVT	Fri, Dec 20, 2019	25.50	25.55	25.37	25.41
4086	NYSE	EVT	Thu, Dec 19, 2019	25.40	25.46	25.26	25.39
4085	NYSE	EVT	Wed, Dec 18, 2019	25.50	25.57	25.26	25.31
4084	NYSE	EVT	Tue, Dec 17, 2019	25.32	25.47	25.25	25.43
4083	NYSE	EVT	Mon, Dec 16, 2019	25.27	25.40	25.22	25.30
4082	NYSE	EVT	Fri, Dec 13, 2019	25.17	25.30	25.06	25.15
4081	NYSE	EVT	Thu, Dec 12, 2019	24.99	25.15	24.86	25.15
4080	NYSE	EVT	Wed, Dec 11, 2019	25.10	25.15	24.97	25.03
4079	NYSE	EVT	Tue, Dec 10, 2019	25.12	25.12	24.85	25.02
4078	NYSE	EVT	Mon, Dec 9, 2019	25.20	25.24	25.05	25.18
4077	NYSE	EVT	Fri, Dec 6, 2019	24.89	25.23	24.82	25.17
4076	NYSE	EVT	Thu, Dec 5, 2019	24.89	24.91	24.71	24.86
4075	NYSE	EVT	Wed, Dec 4, 2019	24.67	24.92	24.67	24.82
4074	NYSE	EVT	Tue, Dec 3, 2019	24.63	24.79	24.20	24.61
4073	NYSE	EVT	Mon, Dec 2, 2019	25.05	25.18	24.85	24.86
4072	NYSE	EVT	Fri, Nov 29, 2019	24.90	25.16	24.83	25.09
4071	NYSE	EVT	Wed, Nov 27, 2019	24.88	25.06	24.87	24.96
4070	NYSE	EVT	Tue, Nov 26, 2019	25.06	25.16	24.81	24.95
4069	NYSE	EVT	Mon, Nov 25, 2019	25.02	25.25	25.00	25.06
4068	NYSE	EVT	Fri, Nov 22, 2019	25.14	25.21	24.92	25.02
4067	NYSE	EVT	Thu, Nov 21, 2019	25.36	25.41	24.95	25.12
4066	NYSE	EVT	Wed, Nov 20, 2019	25.59	25.64	25.22	25.32
4065	NYSE	EVT	Tue, Nov 19, 2019	25.52	25.65	25.41	25.60
4064	NYSE	EVT	Mon, Nov 18, 2019	25.28	25.60	25.23	25.56
4063	NYSE	EVT	Fri, Nov 15, 2019	25.12	25.29	25.10	25.24
4062	NYSE	EVT	Thu, Nov 14, 2019	25.02	25.22	25.02	25.15
4061	NYSE	EVT	Wed, Nov 13, 2019	25.02	25.16	24.98	25.01
4060	NYSE	EVT	Tue, Nov 12, 2019	25.32	25.55	25.11	25.12
4059	NYSE	EVT	Mon, Nov 11, 2019	25.14	25.24	25.10	25.24
4058	NYSE	EVT	Fri, Nov 8, 2019	25.00	25.22	25.00	25.20
4057	NYSE	EVT	Thu, Nov 7, 2019	25.15	25.16	25.02	25.04
4056	NYSE	EVT	Wed, Nov 6, 2019	24.92	25.16	24.90	25.05
4055	NYSE	EVT	Tue, Nov 5, 2019	24.92	25.02	24.85	24.93
4054	NYSE	EVT	Mon, Nov 4, 2019	24.95	25.05	24.93	24.97
4053	NYSE	EVT	Fri, Nov 1, 2019	25.00	25.10	24.80	24.87
4052	NYSE	EVT	Thu, Oct 31, 2019	24.98	24.99	24.79	24.95
4051	NYSE	EVT	Wed, Oct 30, 2019	24.78	24.90	24.72	24.88
4050	NYSE	EVT	Tue, Oct 29, 2019	24.60	24.78	24.59	24.78
4049	NYSE	EVT	Mon, Oct 28, 2019	24.55	24.70	24.52	24.60
4048	NYSE	EVT	Fri, Oct 25, 2019	24.54	24.64	24.50	24.54
4047	NYSE	EVT	Thu, Oct 24, 2019	24.56	24.59	24.43	24.59
4046	NYSE	EVT	Wed, Oct 23, 2019	24.51	24.59	24.31	24.48
4045	NYSE	EVT	Tue, Oct 22, 2019	24.66	24.80	24.60	24.48
4044	NYSE	EVT	Mon, Oct 21, 2019	24.52	24.66	24.48	24.66
4043	NYSE	EVT	Fri, Oct 18, 2019	24.35	24.44	24.18	24.35
4042	NYSE	EVT	Thu, Oct 17, 2019	24.27	24.44	24.24	24.34
4041	NYSE	EVT	Wed, Oct 16, 2019	24.02	24.23	23.99	24.22
4040	NYSE	EVT	Tue, Oct 15, 2019	24.07	24.27	23.96	24.06
4039	NYSE	EVT	Mon, Oct 14, 2019	24.23	24.32	24.01	24.02
4038	NYSE	EVT	Fri, Oct 11, 2019	24.16	24.42	24.14	24.23
4037	NYSE	EVT	Thu, Oct 10, 2019	23.98	24.13	23.91	23.95
4036	NYSE	EVT	Wed, Oct 9, 2019	23.98	24.09	23.92	23.96
4035	NYSE	EVT	Tue, Oct 8, 2019	23.86	23.90	23.65	23.84
4034	NYSE	EVT	Mon, Oct 7, 2019	24.05	24.07	23.81	23.96
4033	NYSE	EVT	Fri, Oct 4, 2019	24.15	24.25	24.00	24.03
4032	NYSE	EVT	Thu, Oct 3, 2019	24.21	24.22	23.89	24.11
4031	NYSE	EVT	Wed, Oct 2, 2019	24.34	24.44	23.94	24.24
4030	NYSE	EVT	Tue, Oct 1, 2019	24.58	24.63	24.40	24.50
4029	NYSE	EVT	Mon, Sep 30, 2019	24.59	24.67	24.52	24.57
4028	NYSE	EVT	Fri, Sep 27, 2019	24.46	24.56	24.32	24.50
4027	NYSE	EVT	Thu, Sep 26, 2019	24.37	24.46	24.27	24.42
4026	NYSE	EVT	Wed, Sep 25, 2019	24.39	24.44	24.25	24.32
4025	NYSE	EVT	Tue, Sep 24, 2019	24.61	24.68	24.31	24.45
4024	NYSE	EVT	Mon, Sep 23, 2019	24.47	24.74	24.41	24.57
4023	NYSE	EVT	Fri, Sep 20, 2019	24.42	24.73	24.42	24.53
4022	NYSE	EVT	Thu, Sep 19, 2019	24.64	24.73	24.59	24.46
4021	NYSE	EVT	Wed, Sep 18, 2019	24.54	24.70	24.48	24.64
4020	NYSE	EVT	Tue, Sep 17, 2019	24.51	24.62	24.51	24.59
4019	NYSE	EVT	Mon, Sep 16, 2019	24.59	24.63	24.50	24.56
4018	NYSE	EVT	Fri, Sep 13, 2019	24.56	24.65	24.48	24.61
4017	NYSE	EVT	Thu, Sep 12, 2019	24.50	24.59	24.43	24.50
4016	NYSE	EVT	Wed, Sep 11, 2019	24.22	24.55	24.19	24.48
4015	NYSE	EVT	Tue, Sep 10, 2019	24.19	24.29	24.12	24.27
4014	NYSE	EVT	Mon, Sep 9, 2019	24.27	24.33	24.07	24.20
4013	NYSE	EVT	Fri, Sep 6, 2019	24.09	24.18	24.03	24.13
4012	NYSE	EVT	Thu, Sep 5, 2019	23.95	24.10	23.94	24.06
4011	NYSE	EVT	Wed, Sep 4, 2019	23.75	23.81	23.69	23.78
4010	NYSE	EVT	Tue, Sep 3, 2019	23.46	23.60	23.34	23.60
4009	NYSE	EVT	Fri, Aug 30, 2019	23.78	23.83	23.50	23.60
4008	NYSE	EVT	Thu, Aug 29, 2019	23.61	23.64	23.50	23.61
4007	NYSE	EVT	Wed, Aug 28, 2019	23.20	23.38	23.11	23.37
4006	NYSE	EVT	Tue, Aug 27, 2019	23.49	23.54	23.14	23.20
4005	NYSE	EVT	Mon, Aug 26, 2019	23.35	23.48	23.29	23.35
4004	NYSE	EVT	Fri, Aug 23, 2019	23.59	23.69	23.25	23.26
4003	NYSE	EVT	Thu, Aug 22, 2019	23.67	23.80	23.51	23.72
4002	NYSE	EVT	Wed, Aug 21, 2019	23.79	23.84	23.61	23.67
4001	NYSE	EVT	Tue, Aug 20, 2019	23.61	23.67	23.47	23.59
4000	NYSE	EVT	Mon, Aug 19, 2019	23.53	23.77	23.53	23.64
3999	NYSE	EVT	Fri, Aug 16, 2019	23.33	23.47	23.30	23.42
3998	NYSE	EVT	Thu, Aug 15, 2019	23.29	23.40	23.16	23.23
3997	NYSE	EVT	Wed, Aug 14, 2019	23.60	23.64	23.18	23.26
3996	NYSE	EVT	Tue, Aug 13, 2019	23.51	23.98	23.51	23.73
3995	NYSE	EVT	Mon, Aug 12, 2019	23.80	23.95	23.45	23.56
3994	NYSE	EVT	Fri, Aug 9, 2019	23.80	23.88	23.60	23.83
3993	NYSE	EVT	Thu, Aug 8, 2019	23.60	23.87	23.60	23.80
3992	NYSE	EVT	Wed, Aug 7, 2019	23.33	23.48	23.07	23.46
3991	NYSE	EVT	Tue, Aug 6, 2019	23.75	23.83	23.52	23.54
3990	NYSE	EVT	Mon, Aug 5, 2019	23.95	23.98	23.26	23.60
3989	NYSE	EVT	Fri, Aug 2, 2019	24.21	24.26	23.95	24.26
3988	NYSE	EVT	Thu, Aug 1, 2019	24.50	24.63	24.30	24.35
3987	NYSE	EVT	Wed, Jul 31, 2019	24.62	24.67	24.28	24.50
3986	NYSE	EVT	Tue, Jul 30, 2019	24.30	24.57	24.27	24.57
3985	NYSE	EVT	Mon, Jul 29, 2019	24.39	24.53	24.22	24.40
3984	NYSE	EVT	Fri, Jul 26, 2019	24.48	24.58	24.36	24.38
3983	NYSE	EVT	Thu, Jul 25, 2019	24.57	24.57	24.41	24.46
3982	NYSE	EVT	Wed, Jul 24, 2019	24.46	24.55	24.43	24.55
3981	NYSE	EVT	Tue, Jul 23, 2019	24.56	24.58	24.40	24.47
3980	NYSE	EVT	Mon, Jul 22, 2019	24.57	24.73	24.51	24.49
3979	NYSE	EVT	Fri, Jul 19, 2019	24.40	24.65	24.35	24.49
3978	NYSE	EVT	Thu, Jul 18, 2019	24.40	24.49	24.23	24.35
3977	NYSE	EVT	Wed, Jul 17, 2019	24.73	24.73	24.38	24.42
3976	NYSE	EVT	Tue, Jul 16, 2019	24.80	24.84	24.56	24.64
3975	NYSE	EVT	Mon, Jul 15, 2019	24.68	24.83	24.55	24.80
3974	NYSE	EVT	Fri, Jul 12, 2019	24.58	24.70	24.51	24.66
3973	NYSE	EVT	Thu, Jul 11, 2019	24.67	24.72	24.47	24.54
3972	NYSE	EVT	Wed, Jul 10, 2019	24.42	24.65	24.14	24.63
3971	NYSE	EVT	Tue, Jul 9, 2019	24.18	24.23	24.12	24.23
3970	NYSE	EVT	Mon, Jul 8, 2019	24.15	24.21	24.11	24.18
3969	NYSE	EVT	Fri, Jul 5, 2019	24.13	24.20	24.00	24.18
3968	NYSE	EVT	Wed, Jul 3, 2019	24.13	24.33	24.11	24.24
3967	NYSE	EVT	Tue, Jul 2, 2019	23.99	24.11	23.98	24.07
3966	NYSE	EVT	Mon, Jul 1, 2019	23.90	24.18	23.84	23.97
3965	NYSE	EVT	Fri, Jun 28, 2019	23.71	23.80	23.63	23.80
3964	NYSE	EVT	Thu, Jun 27, 2019	23.49	23.63	23.39	23.57
3963	NYSE	EVT	Wed, Jun 26, 2019	23.38	23.49	23.24	23.41
3962	NYSE	EVT	Tue, Jun 25, 2019	23.55	23.56	23.24	23.25
3961	NYSE	EVT	Mon, Jun 24, 2019	23.68	23.70	23.48	23.55
3960	NYSE	EVT	Fri, Jun 21, 2019	23.62	23.78	23.55	23.59
3959	NYSE	EVT	Thu, Jun 20, 2019	23.71	23.73	23.52	23.69
3958	NYSE	EVT	Wed, Jun 19, 2019	23.63	23.72	23.47	23.51
3957	NYSE	EVT	Tue, Jun 18, 2019	23.49	23.60	23.35	23.55
3956	NYSE	EVT	Mon, Jun 17, 2019	23.36	23.44	23.26	23.29
3955	NYSE	EVT	Fri, Jun 14, 2019	23.30	23.30	23.13	23.30
3954	NYSE	EVT	Thu, Jun 13, 2019	23.36	23.45	23.23	23.29
3953	NYSE	EVT	Wed, Jun 12, 2019	23.38	23.38	23.19	23.30
3952	NYSE	EVT	Tue, Jun 11, 2019	23.35	23.42	23.25	23.35
3951	NYSE	EVT	Mon, Jun 10, 2019	22.95	23.22	22.93	23.17
3950	NYSE	EVT	Fri, Jun 7, 2019	22.94	23.05	22.87	22.92
3949	NYSE	EVT	Thu, Jun 6, 2019	22.68	22.92	22.58	22.82
3948	NYSE	EVT	Wed, Jun 5, 2019	22.55	22.70	22.49	22.63
3947	NYSE	EVT	Tue, Jun 4, 2019	22.35	22.43	22.20	22.43
3946	NYSE	EVT	Mon, Jun 3, 2019	22.10	22.38	22.04	22.14
3945	NYSE	EVT	Fri, May 31, 2019	22.54	22.54	22.18	22.22
3944	NYSE	EVT	Thu, May 30, 2019	22.61	22.66	22.45	22.59
3943	NYSE	EVT	Wed, May 29, 2019	22.75	22.77	22.35	22.50
3942	NYSE	EVT	Tue, May 28, 2019	23.08	23.15	22.84	22.84
3941	NYSE	EVT	Fri, May 24, 2019	23.19	23.25	23.00	23.06
3940	NYSE	EVT	Thu, May 23, 2019	23.33	23.40	22.94	23.07
3939	NYSE	EVT	Wed, May 22, 2019	23.66	23.67	23.55	23.45
3938	NYSE	EVT	Tue, May 21, 2019	23.55	23.69	23.48	23.66
3937	NYSE	EVT	Mon, May 20, 2019	23.40	23.62	23.34	23.40
3936	NYSE	EVT	Fri, May 17, 2019	23.50	23.72	23.46	23.50
3935	NYSE	EVT	Thu, May 16, 2019	23.47	23.72	23.45	23.62
3934	NYSE	EVT	Wed, May 15, 2019	23.20	23.49	23.17	23.40
3933	NYSE	EVT	Tue, May 14, 2019	23.10	23.36	23.10	23.26
3932	NYSE	EVT	Mon, May 13, 2019	23.20	23.20	22.85	23.00
3931	NYSE	EVT	Fri, May 10, 2019	23.25	23.42	23.02	23.42
3930	NYSE	EVT	Thu, May 9, 2019	23.40	23.48	23.21	23.27
3929	NYSE	EVT	Wed, May 8, 2019	23.51	23.59	23.48	23.50
3928	NYSE	EVT	Tue, May 7, 2019	23.79	23.88	23.42	23.48
3927	NYSE	EVT	Mon, May 6, 2019	23.65	23.89	23.50	23.88
3926	NYSE	EVT	Fri, May 3, 2019	23.81	23.98	23.73	23.92
3925	NYSE	EVT	Thu, May 2, 2019	23.85	23.93	23.65	23.69
3924	NYSE	EVT	Wed, May 1, 2019	23.95	24.05	23.82	23.87
3923	NYSE	EVT	Tue, Apr 30, 2019	23.64	23.77	23.54	23.73
3922	NYSE	EVT	Mon, Apr 29, 2019	23.41	23.54	23.41	23.49
3921	NYSE	EVT	Fri, Apr 26, 2019	23.39	23.45	23.26	23.31
3920	NYSE	EVT	Thu, Apr 25, 2019	23.34	23.35	23.23	23.29
3919	NYSE	EVT	Wed, Apr 24, 2019	23.35	23.42	23.23	23.31
3918	NYSE	EVT	Tue, Apr 23, 2019	23.27	23.45	23.23	23.33
3917	NYSE	EVT	Mon, Apr 22, 2019	23.26	23.37	23.12	23.24
3916	NYSE	EVT	Thu, Apr 18, 2019	23.40	23.47	23.37	23.25
3915	NYSE	EVT	Wed, Apr 17, 2019	23.44	23.44	23.33	23.36
3914	NYSE	EVT	Tue, Apr 16, 2019	23.25	23.42	23.22	23.28
3913	NYSE	EVT	Mon, Apr 15, 2019	23.19	23.26	23.11	23.20
3912	NYSE	EVT	Fri, Apr 12, 2019	23.05	23.14	23.01	23.14
3911	NYSE	EVT	Thu, Apr 11, 2019	22.81	22.94	22.78	22.89
3910	NYSE	EVT	Wed, Apr 10, 2019	22.79	22.84	22.66	22.78
3909	NYSE	EVT	Tue, Apr 9, 2019	22.75	22.76	22.66	22.73
3908	NYSE	EVT	Mon, Apr 8, 2019	22.82	22.84	22.68	22.75
3907	NYSE	EVT	Fri, Apr 5, 2019	22.80	22.80	22.64	22.76
3906	NYSE	EVT	Thu, Apr 4, 2019	22.63	22.69	22.50	22.66
3905	NYSE	EVT	Wed, Apr 3, 2019	22.66	22.66	22.54	22.61
3904	NYSE	EVT	Tue, Apr 2, 2019	22.55	22.64	22.42	22.53
3903	NYSE	EVT	Mon, Apr 1, 2019	22.44	22.51	22.39	22.51
3902	NYSE	EVT	Fri, Mar 29, 2019	22.24	22.29	22.16	22.29
3901	NYSE	EVT	Thu, Mar 28, 2019	21.88	22.03	21.88	22.02
3900	NYSE	EVT	Wed, Mar 27, 2019	21.94	22.01	21.78	21.87
3899	NYSE	EVT	Tue, Mar 26, 2019	21.87	21.93	21.81	21.84
3898	NYSE	EVT	Mon, Mar 25, 2019	21.71	21.84	21.68	21.78
3897	NYSE	EVT	Fri, Mar 22, 2019	22.08	22.15	21.79	21.80
3896	NYSE	EVT	Thu, Mar 21, 2019	22.05	22.27	22.01	22.18
3895	NYSE	EVT	Wed, Mar 20, 2019	22.38	22.40	22.10	22.11
3894	NYSE	EVT	Tue, Mar 19, 2019	22.45	22.50	22.36	22.24
3893	NYSE	EVT	Mon, Mar 18, 2019	22.24	22.38	22.24	22.34
3892	NYSE	EVT	Fri, Mar 15, 2019	22.12	22.25	22.11	22.23
3891	NYSE	EVT	Thu, Mar 14, 2019	22.17	22.21	22.08	22.10
3890	NYSE	EVT	Wed, Mar 13, 2019	22.09	22.17	22.03	22.13
3889	NYSE	EVT	Tue, Mar 12, 2019	21.88	22.00	21.88	22.00
3888	NYSE	EVT	Mon, Mar 11, 2019	21.60	21.94	21.60	21.84
3887	NYSE	EVT	Fri, Mar 8, 2019	21.54	21.61	21.45	21.56
3886	NYSE	EVT	Thu, Mar 7, 2019	21.82	21.83	21.53	21.68
3885	NYSE	EVT	Wed, Mar 6, 2019	21.98	22.00	21.76	21.78
3884	NYSE	EVT	Tue, Mar 5, 2019	21.90	22.00	21.85	22.00
3883	NYSE	EVT	Mon, Mar 4, 2019	22.05	22.13	21.81	21.92
3882	NYSE	EVT	Fri, Mar 1, 2019	22.04	22.10	21.93	21.99
3881	NYSE	EVT	Thu, Feb 28, 2019	22.00	22.00	21.90	21.95
3880	NYSE	EVT	Wed, Feb 27, 2019	21.84	21.90	21.80	21.90
3879	NYSE	EVT	Tue, Feb 26, 2019	21.95	22.01	21.93	21.96
3878	NYSE	EVT	Mon, Feb 25, 2019	21.82	21.96	21.82	21.96
3877	NYSE	EVT	Fri, Feb 22, 2019	21.72	21.87	21.72	21.77
3876	NYSE	EVT	Thu, Feb 21, 2019	21.77	21.81	21.64	21.68
3875	NYSE	EVT	Wed, Feb 20, 2019	21.94	22.02	21.77	21.80
3874	NYSE	EVT	Tue, Feb 19, 2019	21.82	22.02	21.82	21.83
3873	NYSE	EVT	Fri, Feb 15, 2019	21.75	21.83	21.70	21.81
3872	NYSE	EVT	Thu, Feb 14, 2019	21.60	21.72	21.57	21.67
3871	NYSE	EVT	Wed, Feb 13, 2019	21.66	21.72	21.55	21.68
3870	NYSE	EVT	Tue, Feb 12, 2019	21.40	21.61	21.40	21.54
3869	NYSE	EVT	Mon, Feb 11, 2019	21.27	21.32	21.14	21.29
3868	NYSE	EVT	Fri, Feb 8, 2019	21.17	21.18	21.05	21.18
3867	NYSE	EVT	Thu, Feb 7, 2019	21.25	21.28	21.03	21.20
3866	NYSE	EVT	Wed, Feb 6, 2019	21.32	21.38	21.22	21.32
3865	NYSE	EVT	Tue, Feb 5, 2019	21.25	21.32	21.18	21.29
3864	NYSE	EVT	Mon, Feb 4, 2019	21.17	21.21	21.06	21.19
3863	NYSE	EVT	Fri, Feb 1, 2019	21.15	21.23	21.07	21.19
3862	NYSE	EVT	Thu, Jan 31, 2019	21.12	21.21	20.97	21.10
3861	NYSE	EVT	Wed, Jan 30, 2019	20.79	21.00	20.68	21.00
3860	NYSE	EVT	Tue, Jan 29, 2019	20.61	20.73	20.58	20.65
3859	NYSE	EVT	Mon, Jan 28, 2019	20.50	20.55	20.36	20.55
3858	NYSE	EVT	Fri, Jan 25, 2019	20.58	20.65	20.50	20.54
3857	NYSE	EVT	Thu, Jan 24, 2019	20.60	20.60	20.41	20.47
3856	NYSE	EVT	Wed, Jan 23, 2019	20.48	20.60	20.32	20.49
3855	NYSE	EVT	Tue, Jan 22, 2019	20.88	20.88	20.45	20.45
3854	NYSE	EVT	Fri, Jan 18, 2019	20.73	20.94	20.61	20.89
3853	NYSE	EVT	Thu, Jan 17, 2019	20.43	20.84	20.35	20.64
3852	NYSE	EVT	Wed, Jan 16, 2019	20.49	20.63	20.47	20.49
3851	NYSE	EVT	Tue, Jan 15, 2019	20.28	20.54	20.27	20.54
3850	NYSE	EVT	Mon, Jan 14, 2019	20.19	20.23	20.07	20.23
3849	NYSE	EVT	Fri, Jan 11, 2019	20.11	20.26	20.11	20.25
3848	NYSE	EVT	Thu, Jan 10, 2019	20.08	20.23	19.97	20.13
3847	NYSE	EVT	Wed, Jan 9, 2019	20.03	20.16	20.00	20.08
3846	NYSE	EVT	Tue, Jan 8, 2019	19.96	20.18	19.85	20.01
3845	NYSE	EVT	Mon, Jan 7, 2019	19.55	19.91	19.51	19.76
3844	NYSE	EVT	Fri, Jan 4, 2019	19.11	19.56	19.11	19.45
3843	NYSE	EVT	Thu, Jan 3, 2019	19.25	19.43	18.90	19.00
3842	NYSE	EVT	Wed, Jan 2, 2019	18.75	19.44	18.67	19.29
3841	NYSE	EVT	Mon, Dec 31, 2018	19.08	19.11	18.84	18.99
3840	NYSE	EVT	Fri, Dec 28, 2018	18.57	19.07	18.53	18.89
3839	NYSE	EVT	Thu, Dec 27, 2018	18.24	18.57	18.00	18.52
3838	NYSE	EVT	Wed, Dec 26, 2018	17.71	18.35	17.54	18.34
3837	NYSE	EVT	Mon, Dec 24, 2018	17.70	17.93	17.45	17.63
3836	NYSE	EVT	Fri, Dec 21, 2018	18.67	18.82	17.92	17.99
3835	NYSE	EVT	Thu, Dec 20, 2018	19.90	19.96	18.58	18.73
3834	NYSE	EVT	Wed, Dec 19, 2018	19.96	20.10	19.73	19.89
3833	NYSE	EVT	Tue, Dec 18, 2018	19.73	20.17	19.69	19.90
3832	NYSE	EVT	Mon, Dec 17, 2018	20.82	20.89	19.59	19.67
3831	NYSE	EVT	Fri, Dec 14, 2018	21.37	21.40	20.78	20.82
3830	NYSE	EVT	Thu, Dec 13, 2018	21.41	21.54	21.34	21.53
3829	NYSE	EVT	Wed, Dec 12, 2018	21.51	21.65	21.38	21.41
3828	NYSE	EVT	Tue, Dec 11, 2018	21.67	21.77	21.33	21.41
3827	NYSE	EVT	Mon, Dec 10, 2018	21.93	21.94	21.23	21.49
3826	NYSE	EVT	Fri, Dec 7, 2018	22.05	22.28	21.86	21.98
3825	NYSE	EVT	Thu, Dec 6, 2018	22.06	22.30	21.63	22.22
3824	NYSE	EVT	Tue, Dec 4, 2018	23.11	23.16	22.49	22.55
3823	NYSE	EVT	Mon, Dec 3, 2018	23.15	23.25	23.05	23.21
3822	NYSE	EVT	Fri, Nov 30, 2018	22.73	22.85	22.70	22.85
3821	NYSE	EVT	Thu, Nov 29, 2018	22.60	22.68	22.54	22.64
3820	NYSE	EVT	Wed, Nov 28, 2018	22.32	22.65	22.32	22.57
3819	NYSE	EVT	Tue, Nov 27, 2018	22.17	22.29	22.06	22.29
3818	NYSE	EVT	Mon, Nov 26, 2018	21.98	22.21	21.98	22.19
3817	NYSE	EVT	Fri, Nov 23, 2018	21.99	21.99	21.88	21.95
3816	NYSE	EVT	Wed, Nov 21, 2018	22.14	22.21	22.04	22.05
3815	NYSE	EVT	Tue, Nov 20, 2018	22.20	22.49	22.00	22.11
3814	NYSE	EVT	Mon, Nov 19, 2018	22.55	22.68	22.35	22.41
3813	NYSE	EVT	Fri, Nov 16, 2018	22.61	22.76	22.55	22.61
3812	NYSE	EVT	Thu, Nov 15, 2018	22.53	22.75	22.46	22.66
3811	NYSE	EVT	Wed, Nov 14, 2018	23.20	23.20	22.58	22.69
3810	NYSE	EVT	Tue, Nov 13, 2018	23.25	23.31	23.04	23.16
3809	NYSE	EVT	Mon, Nov 12, 2018	23.30	23.30	23.05	23.19
3808	NYSE	EVT	Fri, Nov 9, 2018	23.30	23.30	23.10	23.28
3807	NYSE	EVT	Thu, Nov 8, 2018	23.21	23.36	23.13	23.36
3806	NYSE	EVT	Wed, Nov 7, 2018	22.90	23.21	22.88	23.18
3805	NYSE	EVT	Tue, Nov 6, 2018	22.51	22.81	22.48	22.81
3804	NYSE	EVT	Mon, Nov 5, 2018	22.41	22.62	22.37	22.49
3803	NYSE	EVT	Fri, Nov 2, 2018	22.53	22.63	22.28	22.41
3802	NYSE	EVT	Thu, Nov 1, 2018	22.24	22.56	22.21	22.55
3801	NYSE	EVT	Wed, Oct 31, 2018	22.19	22.38	22.12	22.17
3800	NYSE	EVT	Tue, Oct 30, 2018	21.91	22.05	21.71	21.96
3799	NYSE	EVT	Mon, Oct 29, 2018	22.16	22.31	21.68	21.88
3798	NYSE	EVT	Fri, Oct 26, 2018	21.97	22.12	21.61	21.88
3797	NYSE	EVT	Thu, Oct 25, 2018	22.41	22.51	22.32	22.36
3796	NYSE	EVT	Wed, Oct 24, 2018	22.78	22.86	22.30	22.33
3795	NYSE	EVT	Tue, Oct 23, 2018	22.93	23.02	22.41	22.81
3794	NYSE	EVT	Mon, Oct 22, 2018	23.75	23.75	23.34	23.25
3793	NYSE	EVT	Fri, Oct 19, 2018	23.55	23.66	23.45	23.61
3792	NYSE	EVT	Thu, Oct 18, 2018	23.70	23.84	23.40	23.53
3791	NYSE	EVT	Wed, Oct 17, 2018	23.76	23.82	23.48	23.76
3790	NYSE	EVT	Tue, Oct 16, 2018	23.39	23.68	23.27	23.67
3789	NYSE	EVT	Mon, Oct 15, 2018	23.12	23.30	23.01	23.25
3788	NYSE	EVT	Fri, Oct 12, 2018	23.25	23.51	22.82	23.12
3787	NYSE	EVT	Thu, Oct 11, 2018	23.02	23.26	22.62	23.07
3786	NYSE	EVT	Wed, Oct 10, 2018	24.09	24.09	22.85	23.10
3785	NYSE	EVT	Tue, Oct 9, 2018	23.82	24.03	23.73	24.01
3784	NYSE	EVT	Mon, Oct 8, 2018	23.90	23.99	23.55	23.96
3783	NYSE	EVT	Fri, Oct 5, 2018	24.35	24.38	23.95	24.02
3782	NYSE	EVT	Thu, Oct 4, 2018	24.79	24.79	24.30	24.33
3781	NYSE	EVT	Wed, Oct 3, 2018	24.79	24.91	24.71	24.82
3780	NYSE	EVT	Tue, Oct 2, 2018	24.74	24.75	24.60	24.75
3779	NYSE	EVT	Mon, Oct 1, 2018	24.70	24.86	24.61	24.67
3778	NYSE	EVT	Fri, Sep 28, 2018	24.54	24.63	24.40	24.52
3777	NYSE	EVT	Thu, Sep 27, 2018	24.46	24.55	24.42	24.55
3776	NYSE	EVT	Wed, Sep 26, 2018	24.44	24.57	24.42	24.46
3775	NYSE	EVT	Tue, Sep 25, 2018	24.38	24.49	24.35	24.44
3774	NYSE	EVT	Mon, Sep 24, 2018	24.45	24.54	24.40	24.44
3773	NYSE	EVT	Fri, Sep 21, 2018	24.50	24.56	24.44	24.44
3772	NYSE	EVT	Thu, Sep 20, 2018	24.63	24.63	24.46	24.50
3771	NYSE	EVT	Wed, Sep 19, 2018	24.50	24.60	24.43	24.45
3770	NYSE	EVT	Tue, Sep 18, 2018	24.44	24.52	24.41	24.43
3769	NYSE	EVT	Mon, Sep 17, 2018	24.37	24.47	24.37	24.47
3768	NYSE	EVT	Fri, Sep 14, 2018	24.55	24.57	24.37	24.37
3767	NYSE	EVT	Thu, Sep 13, 2018	24.54	24.61	24.50	24.50
3766	NYSE	EVT	Wed, Sep 12, 2018	24.51	24.54	24.35	24.36
3765	NYSE	EVT	Tue, Sep 11, 2018	24.16	24.53	24.16	24.50
3764	NYSE	EVT	Mon, Sep 10, 2018	24.16	24.33	24.16	24.25
3763	NYSE	EVT	Fri, Sep 7, 2018	24.23	24.28	24.13	24.15
3762	NYSE	EVT	Thu, Sep 6, 2018	24.36	24.37	24.23	24.28
3761	NYSE	EVT	Wed, Sep 5, 2018	24.40	24.40	24.27	24.27
3760	NYSE	EVT	Tue, Sep 4, 2018	24.41	24.43	24.32	24.40
3759	NYSE	EVT	Fri, Aug 31, 2018	24.44	24.50	24.36	24.37
3758	NYSE	EVT	Thu, Aug 30, 2018	24.31	24.39	24.27	24.39
3757	NYSE	EVT	Wed, Aug 29, 2018	24.24	24.44	24.24	24.35
3756	NYSE	EVT	Tue, Aug 28, 2018	24.37	24.37	24.22	24.28
3755	NYSE	EVT	Mon, Aug 27, 2018	24.42	24.43	24.22	24.25
3754	NYSE	EVT	Fri, Aug 24, 2018	24.24	24.35	24.18	24.25
3753	NYSE	EVT	Thu, Aug 23, 2018	24.32	24.43	24.22	24.23
3752	NYSE	EVT	Wed, Aug 22, 2018	24.41	24.51	24.36	24.36
3751	NYSE	EVT	Tue, Aug 21, 2018	24.46	24.49	24.34	24.42
3750	NYSE	EVT	Mon, Aug 20, 2018	24.47	24.62	24.37	24.39
3749	NYSE	EVT	Fri, Aug 17, 2018	24.30	24.46	24.26	24.46
3748	NYSE	EVT	Thu, Aug 16, 2018	24.18	24.40	24.17	24.26
3747	NYSE	EVT	Wed, Aug 15, 2018	24.10	24.15	23.98	24.05
3746	NYSE	EVT	Tue, Aug 14, 2018	24.24	24.24	24.08	24.11
3745	NYSE	EVT	Mon, Aug 13, 2018	24.18	24.23	24.04	24.07
3744	NYSE	EVT	Fri, Aug 10, 2018	24.22	24.22	24.11	24.20
3743	NYSE	EVT	Thu, Aug 9, 2018	24.23	24.29	24.20	24.28
3742	NYSE	EVT	Wed, Aug 8, 2018	24.18	24.25	24.12	24.24
3741	NYSE	EVT	Tue, Aug 7, 2018	24.01	24.16	24.01	24.13
3740	NYSE	EVT	Mon, Aug 6, 2018	23.94	24.00	23.90	24.00
3739	NYSE	EVT	Fri, Aug 3, 2018	23.72	23.86	23.71	23.83
3738	NYSE	EVT	Thu, Aug 2, 2018	23.67	23.69	23.60	23.68
3737	NYSE	EVT	Wed, Aug 1, 2018	23.61	23.72	23.60	23.72
3736	NYSE	EVT	Tue, Jul 31, 2018	23.55	23.61	23.49	23.57
3735	NYSE	EVT	Mon, Jul 30, 2018	23.59	23.61	23.41	23.47
3734	NYSE	EVT	Fri, Jul 27, 2018	23.59	23.61	23.51	23.60
3733	NYSE	EVT	Thu, Jul 26, 2018	23.38	23.55	23.38	23.54
3732	NYSE	EVT	Wed, Jul 25, 2018	23.37	23.43	23.35	23.38
3731	NYSE	EVT	Tue, Jul 24, 2018	23.41	23.50	23.31	23.38
3730	NYSE	EVT	Mon, Jul 23, 2018	23.38	23.38	23.25	23.30
3729	NYSE	EVT	Fri, Jul 20, 2018	23.52	23.52	23.44	23.50
3728	NYSE	EVT	Thu, Jul 19, 2018	23.37	23.53	23.36	23.53
3727	NYSE	EVT	Wed, Jul 18, 2018	23.35	23.45	23.30	23.40
3726	NYSE	EVT	Tue, Jul 17, 2018	23.22	23.35	23.22	23.35
3725	NYSE	EVT	Mon, Jul 16, 2018	23.17	23.28	23.17	23.21
3724	NYSE	EVT	Fri, Jul 13, 2018	23.15	23.24	23.15	23.22
3723	NYSE	EVT	Thu, Jul 12, 2018	23.37	23.38	23.12	23.15
3722	NYSE	EVT	Wed, Jul 11, 2018	23.18	23.25	23.12	23.25
3721	NYSE	EVT	Tue, Jul 10, 2018	23.19	23.27	23.05	23.27
3720	NYSE	EVT	Mon, Jul 9, 2018	23.12	23.18	23.08	23.12
3719	NYSE	EVT	Fri, Jul 6, 2018	22.97	23.12	22.95	23.05
3718	NYSE	EVT	Thu, Jul 5, 2018	23.09	23.09	23.01	23.04
3717	NYSE	EVT	Tue, Jul 3, 2018	23.17	23.17	23.00	23.00
3716	NYSE	EVT	Mon, Jul 2, 2018	22.92	23.08	22.89	23.08
3715	NYSE	EVT	Fri, Jun 29, 2018	23.14	23.21	23.02	23.02
3714	NYSE	EVT	Thu, Jun 28, 2018	23.07	23.07	22.93	23.02
3713	NYSE	EVT	Wed, Jun 27, 2018	23.17	23.27	23.05	23.05
3712	NYSE	EVT	Tue, Jun 26, 2018	23.19	23.22	23.10	23.10
3711	NYSE	EVT	Mon, Jun 25, 2018	23.42	23.46	23.06	23.14
3710	NYSE	EVT	Fri, Jun 22, 2018	23.54	23.60	23.49	23.50
3709	NYSE	EVT	Thu, Jun 21, 2018	23.59	23.59	23.35	23.41
3708	NYSE	EVT	Wed, Jun 20, 2018	23.70	23.83	23.67	23.59
3707	NYSE	EVT	Tue, Jun 19, 2018	23.55	23.65	23.48	23.65
3706	NYSE	EVT	Mon, Jun 18, 2018	23.65	23.67	23.55	23.63
3705	NYSE	EVT	Fri, Jun 15, 2018	23.62	23.73	23.62	23.69
3704	NYSE	EVT	Thu, Jun 14, 2018	23.67	23.70	23.62	23.68
3703	NYSE	EVT	Wed, Jun 13, 2018	23.61	23.68	23.54	23.62
3702	NYSE	EVT	Tue, Jun 12, 2018	23.39	23.61	23.37	23.61
3701	NYSE	EVT	Mon, Jun 11, 2018	23.24	23.33	23.21	23.33
3700	NYSE	EVT	Fri, Jun 8, 2018	23.11	23.22	23.11	23.20
3699	NYSE	EVT	Thu, Jun 7, 2018	23.13	23.22	23.09	23.14
3698	NYSE	EVT	Wed, Jun 6, 2018	23.04	23.14	22.97	23.12
3697	NYSE	EVT	Tue, Jun 5, 2018	22.89	23.09	22.86	23.09
3696	NYSE	EVT	Mon, Jun 4, 2018	22.80	22.94	22.72	22.89
3695	NYSE	EVT	Fri, Jun 1, 2018	22.73	22.92	22.73	22.78
3694	NYSE	EVT	Thu, May 31, 2018	22.75	22.78	22.64	22.70
3693	NYSE	EVT	Wed, May 30, 2018	22.52	22.81	22.51	22.71
3692	NYSE	EVT	Tue, May 29, 2018	22.73	22.75	22.41	22.52
3691	NYSE	EVT	Fri, May 25, 2018	22.81	22.88	22.71	22.78
3690	NYSE	EVT	Thu, May 24, 2018	22.90	22.93	22.74	22.89
3689	NYSE	EVT	Wed, May 23, 2018	22.80	22.90	22.77	22.85
3688	NYSE	EVT	Tue, May 22, 2018	23.06	23.10	22.96	22.92
3687	NYSE	EVT	Mon, May 21, 2018	22.86	23.04	22.86	22.93
3686	NYSE	EVT	Fri, May 18, 2018	22.69	22.83	22.64	22.83
3685	NYSE	EVT	Thu, May 17, 2018	22.67	22.79	22.61	22.61
3684	NYSE	EVT	Wed, May 16, 2018	22.66	22.82	22.63	22.76
3683	NYSE	EVT	Tue, May 15, 2018	22.75	22.75	22.62	22.73
3682	NYSE	EVT	Mon, May 14, 2018	22.73	22.83	22.72	22.78
3681	NYSE	EVT	Fri, May 11, 2018	22.59	22.72	22.59	22.68
3680	NYSE	EVT	Thu, May 10, 2018	22.50	22.60	22.39	22.59
3679	NYSE	EVT	Wed, May 9, 2018	22.29	22.46	22.29	22.38
3678	NYSE	EVT	Tue, May 8, 2018	22.18	22.30	22.18	22.29
3677	NYSE	EVT	Mon, May 7, 2018	22.24	22.37	22.21	22.23
3676	NYSE	EVT	Fri, May 4, 2018	22.05	22.23	22.05	22.21
3675	NYSE	EVT	Thu, May 3, 2018	22.29	22.29	22.01	22.05
3674	NYSE	EVT	Wed, May 2, 2018	22.39	22.39	22.24	22.32
3673	NYSE	EVT	Tue, May 1, 2018	22.35	22.38	22.22	22.35
3672	NYSE	EVT	Mon, Apr 30, 2018	22.40	22.48	22.32	22.35
3671	NYSE	EVT	Fri, Apr 27, 2018	22.23	22.35	22.23	22.35
3670	NYSE	EVT	Thu, Apr 26, 2018	22.08	22.26	22.07	22.22
3669	NYSE	EVT	Wed, Apr 25, 2018	22.09	22.09	21.91	22.00
3668	NYSE	EVT	Tue, Apr 24, 2018	22.13	22.28	21.90	22.00
3667	NYSE	EVT	Mon, Apr 23, 2018	22.22	22.28	22.06	22.12
3666	NYSE	EVT	Fri, Apr 20, 2018	22.34	22.34	22.10	22.18
3665	NYSE	EVT	Thu, Apr 19, 2018	22.38	22.50	22.32	22.34
3664	NYSE	EVT	Wed, Apr 18, 2018	22.41	22.51	22.40	22.45
3663	NYSE	EVT	Tue, Apr 17, 2018	22.42	22.55	22.38	22.45
3662	NYSE	EVT	Mon, Apr 16, 2018	22.49	22.56	22.34	22.34
3661	NYSE	EVT	Fri, Apr 13, 2018	22.50	22.53	22.28	22.44
3660	NYSE	EVT	Thu, Apr 12, 2018	22.42	22.46	22.33	22.40
3659	NYSE	EVT	Wed, Apr 11, 2018	22.20	22.34	22.15	22.26
3658	NYSE	EVT	Tue, Apr 10, 2018	22.13	22.32	22.12	22.17
3657	NYSE	EVT	Mon, Apr 9, 2018	22.11	22.16	21.95	21.99
3656	NYSE	EVT	Fri, Apr 6, 2018	22.27	22.27	21.80	21.97
3655	NYSE	EVT	Thu, Apr 5, 2018	22.10	22.28	22.02	22.28
3654	NYSE	EVT	Wed, Apr 4, 2018	21.63	22.03	21.57	22.02
3653	NYSE	EVT	Tue, Apr 3, 2018	21.78	21.80	21.63	21.77
3652	NYSE	EVT	Mon, Apr 2, 2018	21.90	22.05	21.54	21.68
3651	NYSE	EVT	Thu, Mar 29, 2018	21.76	22.00	21.72	21.90
3650	NYSE	EVT	Wed, Mar 28, 2018	21.76	21.82	21.59	21.67
3649	NYSE	EVT	Tue, Mar 27, 2018	21.79	22.01	21.60	21.67
3648	NYSE	EVT	Mon, Mar 26, 2018	21.81	21.90	21.70	21.79
3647	NYSE	EVT	Fri, Mar 23, 2018	21.93	22.11	21.52	21.54
3646	NYSE	EVT	Thu, Mar 22, 2018	22.27	22.28	21.85	21.87
3645	NYSE	EVT	Wed, Mar 21, 2018	22.33	22.44	22.30	22.40
3644	NYSE	EVT	Tue, Mar 20, 2018	22.40	22.46	22.37	22.30
3643	NYSE	EVT	Mon, Mar 19, 2018	22.54	22.54	22.19	22.35
3642	NYSE	EVT	Fri, Mar 16, 2018	22.62	22.67	22.50	22.55
3641	NYSE	EVT	Thu, Mar 15, 2018	22.62	22.69	22.55	22.61
3640	NYSE	EVT	Wed, Mar 14, 2018	22.75	22.75	22.52	22.55
3639	NYSE	EVT	Tue, Mar 13, 2018	22.84	22.91	22.63	22.70
3638	NYSE	EVT	Mon, Mar 12, 2018	22.93	22.96	22.74	22.80
3637	NYSE	EVT	Fri, Mar 9, 2018	22.66	22.90	22.65	22.87
3636	NYSE	EVT	Thu, Mar 8, 2018	22.52	22.58	22.40	22.55
3635	NYSE	EVT	Wed, Mar 7, 2018	22.28	22.50	22.24	22.43
3634	NYSE	EVT	Tue, Mar 6, 2018	22.54	22.54	22.36	22.38
3633	NYSE	EVT	Mon, Mar 5, 2018	22.06	22.46	22.04	22.44
3632	NYSE	EVT	Fri, Mar 2, 2018	22.07	22.18	21.90	22.17
3631	NYSE	EVT	Thu, Mar 1, 2018	22.34	22.43	22.03	22.14
3630	NYSE	EVT	Wed, Feb 28, 2018	22.59	22.67	22.34	22.34
3629	NYSE	EVT	Tue, Feb 27, 2018	22.64	22.85	22.51	22.56
3628	NYSE	EVT	Mon, Feb 26, 2018	22.55	22.68	22.53	22.59
3627	NYSE	EVT	Fri, Feb 23, 2018	22.32	22.45	22.24	22.43
3626	NYSE	EVT	Thu, Feb 22, 2018	22.34	22.47	22.20	22.23
3625	NYSE	EVT	Wed, Feb 21, 2018	22.42	22.62	22.34	22.34
3624	NYSE	EVT	Tue, Feb 20, 2018	22.75	22.82	22.40	22.45
3623	NYSE	EVT	Fri, Feb 16, 2018	22.79	23.00	22.75	22.98
3622	NYSE	EVT	Thu, Feb 15, 2018	22.61	22.85	22.55	22.80
3621	NYSE	EVT	Wed, Feb 14, 2018	22.18	22.59	22.16	22.55
3620	NYSE	EVT	Tue, Feb 13, 2018	22.14	22.29	22.07	22.23
3619	NYSE	EVT	Mon, Feb 12, 2018	22.12	22.36	22.02	22.18
3618	NYSE	EVT	Fri, Feb 9, 2018	21.91	22.16	21.50	21.94
3617	NYSE	EVT	Thu, Feb 8, 2018	22.65	22.67	21.90	21.90
3616	NYSE	EVT	Wed, Feb 7, 2018	22.68	22.93	22.50	22.60
3615	NYSE	EVT	Tue, Feb 6, 2018	21.40	22.67	21.39	22.57
3614	NYSE	EVT	Mon, Feb 5, 2018	22.74	22.83	21.40	21.77
3613	NYSE	EVT	Fri, Feb 2, 2018	23.56	23.58	22.93	22.93
3612	NYSE	EVT	Thu, Feb 1, 2018	23.57	23.70	23.57	23.59
3611	NYSE	EVT	Wed, Jan 31, 2018	23.59	23.75	23.58	23.61
3610	NYSE	EVT	Tue, Jan 30, 2018	23.86	23.89	23.42	23.51
3609	NYSE	EVT	Mon, Jan 29, 2018	23.94	24.08	23.89	24.01
3608	NYSE	EVT	Fri, Jan 26, 2018	23.89	24.06	23.86	24.01
3607	NYSE	EVT	Thu, Jan 25, 2018	24.00	24.08	23.80	23.80
3606	NYSE	EVT	Wed, Jan 24, 2018	24.17	24.25	23.94	23.95
3605	NYSE	EVT	Tue, Jan 23, 2018	23.82	24.17	23.76	24.17
3604	NYSE	EVT	Mon, Jan 22, 2018	24.10	24.24	23.90	23.84
3603	NYSE	EVT	Fri, Jan 19, 2018	23.92	24.07	23.87	24.07
3602	NYSE	EVT	Thu, Jan 18, 2018	23.91	24.00	23.80	23.87
3601	NYSE	EVT	Wed, Jan 17, 2018	24.02	24.04	23.92	23.96
3600	NYSE	EVT	Tue, Jan 16, 2018	24.31	24.43	23.92	23.92
3599	NYSE	EVT	Fri, Jan 12, 2018	23.91	24.22	23.89	24.15
3598	NYSE	EVT	Thu, Jan 11, 2018	23.82	23.96	23.82	23.89
3597	NYSE	EVT	Wed, Jan 10, 2018	23.66	23.86	23.66	23.78
3596	NYSE	EVT	Tue, Jan 9, 2018	23.70	23.95	23.68	23.76
3595	NYSE	EVT	Mon, Jan 8, 2018	23.53	23.72	23.47	23.64
3594	NYSE	EVT	Fri, Jan 5, 2018	23.53	23.55	23.33	23.47
3593	NYSE	EVT	Thu, Jan 4, 2018	23.46	23.61	23.40	23.48
3592	NYSE	EVT	Wed, Jan 3, 2018	23.44	23.58	23.41	23.41
3591	NYSE	EVT	Tue, Jan 2, 2018	23.27	23.47	23.25	23.45
3590	NYSE	EVT	Fri, Dec 29, 2017	23.30	23.32	23.22	23.27
3589	NYSE	EVT	Thu, Dec 28, 2017	23.23	23.26	23.12	23.15
3588	NYSE	EVT	Wed, Dec 27, 2017	23.24	23.28	23.17	23.22
3587	NYSE	EVT	Tue, Dec 26, 2017	23.28	23.30	23.16	23.23
3586	NYSE	EVT	Fri, Dec 22, 2017	23.15	23.31	23.13	23.29
3585	NYSE	EVT	Thu, Dec 21, 2017	23.15	23.15	23.00	23.12
3584	NYSE	EVT	Wed, Dec 20, 2017	23.14	23.23	23.10	23.09
3583	NYSE	EVT	Tue, Dec 19, 2017	23.00	23.10	22.99	23.06
3582	NYSE	EVT	Mon, Dec 18, 2017	22.98	23.08	22.96	23.03
3581	NYSE	EVT	Fri, Dec 15, 2017	22.84	22.97	22.80	22.89
3580	NYSE	EVT	Thu, Dec 14, 2017	22.91	22.99	22.78	22.84
3579	NYSE	EVT	Wed, Dec 13, 2017	22.80	22.91	22.77	22.88
3578	NYSE	EVT	Tue, Dec 12, 2017	22.79	22.89	22.79	22.81
3577	NYSE	EVT	Mon, Dec 11, 2017	22.75	22.87	22.72	22.74
3576	NYSE	EVT	Fri, Dec 8, 2017	22.70	22.74	22.63	22.70
3575	NYSE	EVT	Thu, Dec 7, 2017	22.67	22.75	22.52	22.62
3574	NYSE	EVT	Wed, Dec 6, 2017	22.70	22.78	22.68	22.71
3573	NYSE	EVT	Tue, Dec 5, 2017	22.76	22.84	22.65	22.74
3572	NYSE	EVT	Mon, Dec 4, 2017	22.62	22.83	22.62	22.76
3571	NYSE	EVT	Fri, Dec 1, 2017	22.65	22.67	22.49	22.60
3570	NYSE	EVT	Thu, Nov 30, 2017	22.55	22.65	22.50	22.63
3569	NYSE	EVT	Wed, Nov 29, 2017	22.45	22.55	22.36	22.40
3568	NYSE	EVT	Tue, Nov 28, 2017	22.36	22.46	22.34	22.42
3567	NYSE	EVT	Mon, Nov 27, 2017	22.53	22.54	22.31	22.31
3566	NYSE	EVT	Fri, Nov 24, 2017	22.47	22.56	22.42	22.53
3565	NYSE	EVT	Wed, Nov 22, 2017	22.28	22.40	22.26	22.33
3564	NYSE	EVT	Tue, Nov 21, 2017	22.41	22.49	22.26	22.32
3563	NYSE	EVT	Mon, Nov 20, 2017	22.37	22.50	22.27	22.30
3562	NYSE	EVT	Fri, Nov 17, 2017	22.30	22.40	22.26	22.33
3561	NYSE	EVT	Thu, Nov 16, 2017	22.28	22.36	22.20	22.26
3560	NYSE	EVT	Wed, Nov 15, 2017	22.01	22.35	22.00	22.27
3559	NYSE	EVT	Tue, Nov 14, 2017	22.33	22.37	22.01	22.07
3558	NYSE	EVT	Mon, Nov 13, 2017	22.47	22.47	22.35	22.38
3557	NYSE	EVT	Fri, Nov 10, 2017	22.64	22.71	22.49	22.52
3556	NYSE	EVT	Thu, Nov 9, 2017	22.43	22.68	22.36	22.67
3555	NYSE	EVT	Wed, Nov 8, 2017	22.51	22.53	22.48	22.49
3554	NYSE	EVT	Tue, Nov 7, 2017	22.64	22.65	22.48	22.48
3553	NYSE	EVT	Mon, Nov 6, 2017	22.55	22.65	22.50	22.64
3552	NYSE	EVT	Fri, Nov 3, 2017	22.53	22.59	22.44	22.59
3551	NYSE	EVT	Thu, Nov 2, 2017	22.40	22.54	22.40	22.50
3550	NYSE	EVT	Wed, Nov 1, 2017	22.53	22.55	22.45	22.46
3549	NYSE	EVT	Tue, Oct 31, 2017	22.50	22.54	22.45	22.52
3548	NYSE	EVT	Mon, Oct 30, 2017	22.40	22.43	22.35	22.43
3547	NYSE	EVT	Fri, Oct 27, 2017	22.37	22.49	22.37	22.41
3546	NYSE	EVT	Thu, Oct 26, 2017	22.41	22.46	22.27	22.30
3545	NYSE	EVT	Wed, Oct 25, 2017	22.48	22.56	22.31	22.32
3544	NYSE	EVT	Tue, Oct 24, 2017	22.47	22.61	22.47	22.49
3543	NYSE	EVT	Mon, Oct 23, 2017	22.55	22.60	22.33	22.40
3542	NYSE	EVT	Fri, Oct 20, 2017	22.48	22.62	22.45	22.58
3541	NYSE	EVT	Thu, Oct 19, 2017	22.42	22.47	22.38	22.46
3540	NYSE	EVT	Wed, Oct 18, 2017	22.45	22.47	22.38	22.46
3539	NYSE	EVT	Tue, Oct 17, 2017	22.42	22.49	22.41	22.43
3538	NYSE	EVT	Mon, Oct 16, 2017	22.49	22.49	22.40	22.42
3537	NYSE	EVT	Fri, Oct 13, 2017	22.43	22.43	22.34	22.38
3536	NYSE	EVT	Thu, Oct 12, 2017	22.44	22.48	22.40	22.40
3535	NYSE	EVT	Wed, Oct 11, 2017	22.37	22.44	22.32	22.39
3534	NYSE	EVT	Tue, Oct 10, 2017	22.34	22.41	22.31	22.38
3533	NYSE	EVT	Mon, Oct 9, 2017	22.32	22.33	22.26	22.28
3532	NYSE	EVT	Fri, Oct 6, 2017	22.37	22.37	22.20	22.27
3531	NYSE	EVT	Thu, Oct 5, 2017	22.24	22.32	22.21	22.31
3530	NYSE	EVT	Wed, Oct 4, 2017	22.17	22.27	22.12	22.20
3529	NYSE	EVT	Tue, Oct 3, 2017	22.29	22.31	22.19	22.24
3528	NYSE	EVT	Mon, Oct 2, 2017	22.17	22.35	22.16	22.27
3527	NYSE	EVT	Fri, Sep 29, 2017	22.11	22.20	22.05	22.13
3526	NYSE	EVT	Thu, Sep 28, 2017	22.01	22.13	22.01	22.07
3525	NYSE	EVT	Wed, Sep 27, 2017	22.09	22.19	22.04	22.11
3524	NYSE	EVT	Tue, Sep 26, 2017	22.09	22.18	22.03	22.06
3523	NYSE	EVT	Mon, Sep 25, 2017	21.99	22.09	21.98	22.04
3522	NYSE	EVT	Fri, Sep 22, 2017	21.92	22.05	21.92	21.99
3521	NYSE	EVT	Thu, Sep 21, 2017	21.98	22.05	21.97	22.00
3520	NYSE	EVT	Wed, Sep 20, 2017	22.12	22.22	22.12	22.03
3519	NYSE	EVT	Tue, Sep 19, 2017	21.97	22.19	21.95	22.19
3518	NYSE	EVT	Mon, Sep 18, 2017	21.95	22.05	21.90	21.91
3517	NYSE	EVT	Fri, Sep 15, 2017	21.89	21.99	21.86	21.91
3516	NYSE	EVT	Thu, Sep 14, 2017	22.04	22.04	21.86	21.88
3515	NYSE	EVT	Wed, Sep 13, 2017	22.04	22.12	21.98	22.00
3514	NYSE	EVT	Tue, Sep 12, 2017	21.99	22.10	21.97	22.10
3513	NYSE	EVT	Mon, Sep 11, 2017	21.90	22.00	21.83	21.95
3512	NYSE	EVT	Fri, Sep 8, 2017	21.74	21.86	21.71	21.76
3511	NYSE	EVT	Thu, Sep 7, 2017	21.71	21.76	21.64	21.72
3510	NYSE	EVT	Wed, Sep 6, 2017	21.68	21.73	21.60	21.64
3509	NYSE	EVT	Tue, Sep 5, 2017	21.75	21.79	21.57	21.62
3508	NYSE	EVT	Fri, Sep 1, 2017	21.80	21.92	21.67	21.81
3507	NYSE	EVT	Thu, Aug 31, 2017	21.67	21.84	21.66	21.73
3506	NYSE	EVT	Wed, Aug 30, 2017	21.67	21.68	21.58	21.64
3505	NYSE	EVT	Tue, Aug 29, 2017	21.44	21.67	21.41	21.63
3504	NYSE	EVT	Mon, Aug 28, 2017	21.52	21.64	21.46	21.47
3503	NYSE	EVT	Fri, Aug 25, 2017	21.43	21.56	21.41	21.51
3502	NYSE	EVT	Thu, Aug 24, 2017	21.52	21.52	21.36	21.41
3501	NYSE	EVT	Wed, Aug 23, 2017	21.53	21.54	21.45	21.54
3500	NYSE	EVT	Tue, Aug 22, 2017	21.45	21.66	21.45	21.53
3499	NYSE	EVT	Mon, Aug 21, 2017	21.73	21.73	21.46	21.40
3498	NYSE	EVT	Fri, Aug 18, 2017	21.54	21.71	21.45	21.66
3497	NYSE	EVT	Thu, Aug 17, 2017	21.70	21.76	21.49	21.55
3496	NYSE	EVT	Wed, Aug 16, 2017	21.71	21.85	21.66	21.67
3495	NYSE	EVT	Tue, Aug 15, 2017	21.62	21.68	21.56	21.66
3494	NYSE	EVT	Mon, Aug 14, 2017	21.54	21.75	21.52	21.56
3493	NYSE	EVT	Fri, Aug 11, 2017	21.01	21.47	21.01	21.41
3492	NYSE	EVT	Thu, Aug 10, 2017	21.89	21.89	21.14	21.21
3491	NYSE	EVT	Wed, Aug 9, 2017	22.06	22.07	21.89	21.92
3490	NYSE	EVT	Tue, Aug 8, 2017	22.14	22.19	22.10	22.14
3489	NYSE	EVT	Mon, Aug 7, 2017	22.09	22.18	22.04	22.10
3488	NYSE	EVT	Fri, Aug 4, 2017	22.04	22.12	21.98	22.10
3487	NYSE	EVT	Thu, Aug 3, 2017	22.08	22.11	21.96	21.97
3486	NYSE	EVT	Wed, Aug 2, 2017	22.10	22.18	22.04	22.06
3485	NYSE	EVT	Tue, Aug 1, 2017	22.13	22.21	22.03	22.06
3484	NYSE	EVT	Mon, Jul 31, 2017	22.11	22.25	22.09	22.09
3483	NYSE	EVT	Fri, Jul 28, 2017	22.05	22.14	22.02	22.14
3482	NYSE	EVT	Thu, Jul 27, 2017	22.14	22.14	22.02	22.05
3481	NYSE	EVT	Wed, Jul 26, 2017	22.29	22.34	22.08	22.08
3480	NYSE	EVT	Tue, Jul 25, 2017	22.14	22.30	22.12	22.29
3479	NYSE	EVT	Mon, Jul 24, 2017	22.14	22.23	22.07	22.08
3478	NYSE	EVT	Fri, Jul 21, 2017	22.25	22.35	22.12	22.13
3477	NYSE	EVT	Thu, Jul 20, 2017	22.29	22.30	22.13	22.25
3476	NYSE	EVT	Wed, Jul 19, 2017	22.37	22.40	22.30	22.22
3475	NYSE	EVT	Tue, Jul 18, 2017	22.21	22.39	22.21	22.27
3474	NYSE	EVT	Mon, Jul 17, 2017	22.38	22.42	22.21	22.21
3473	NYSE	EVT	Fri, Jul 14, 2017	22.25	22.40	22.25	22.34
3472	NYSE	EVT	Thu, Jul 13, 2017	22.07	22.29	22.07	22.18
3471	NYSE	EVT	Wed, Jul 12, 2017	22.05	22.15	22.05	22.09
3470	NYSE	EVT	Tue, Jul 11, 2017	21.97	22.05	21.90	21.98
3469	NYSE	EVT	Mon, Jul 10, 2017	21.93	22.02	21.89	21.93
3468	NYSE	EVT	Fri, Jul 7, 2017	21.96	22.06	21.87	21.88
3467	NYSE	EVT	Thu, Jul 6, 2017	22.09	22.12	21.96	21.99
3466	NYSE	EVT	Wed, Jul 5, 2017	22.06	22.17	21.85	22.11
3465	NYSE	EVT	Mon, Jul 3, 2017	21.96	22.09	21.91	22.08
3464	NYSE	EVT	Fri, Jun 30, 2017	21.86	21.95	21.77	21.88
3463	NYSE	EVT	Thu, Jun 29, 2017	21.83	21.83	21.60	21.76
3462	NYSE	EVT	Wed, Jun 28, 2017	21.90	21.94	21.74	21.79
3461	NYSE	EVT	Tue, Jun 27, 2017	21.89	21.96	21.74	21.74
3460	NYSE	EVT	Mon, Jun 26, 2017	21.93	21.97	21.84	21.87
3459	NYSE	EVT	Fri, Jun 23, 2017	21.77	21.97	21.75	21.91
3458	NYSE	EVT	Thu, Jun 22, 2017	21.71	21.87	21.69	21.79
3457	NYSE	EVT	Wed, Jun 21, 2017	21.98	22.00	21.66	21.69
3456	NYSE	EVT	Tue, Jun 20, 2017	21.98	22.13	21.88	21.98
3455	NYSE	EVT	Mon, Jun 19, 2017	21.95	22.09	21.91	22.03
3454	NYSE	EVT	Fri, Jun 16, 2017	21.79	21.95	21.76	21.94
3453	NYSE	EVT	Thu, Jun 15, 2017	21.65	21.76	21.52	21.72
3452	NYSE	EVT	Wed, Jun 14, 2017	21.81	21.95	21.73	21.78
3451	NYSE	EVT	Tue, Jun 13, 2017	21.73	21.83	21.70	21.81
3450	NYSE	EVT	Mon, Jun 12, 2017	21.93	21.93	21.61	21.67
3449	NYSE	EVT	Fri, Jun 9, 2017	21.83	21.95	21.83	21.93
3448	NYSE	EVT	Thu, Jun 8, 2017	21.84	21.90	21.78	21.87
3447	NYSE	EVT	Wed, Jun 7, 2017	21.72	21.87	21.72	21.82
3446	NYSE	EVT	Tue, Jun 6, 2017	21.71	21.73	21.66	21.71
3445	NYSE	EVT	Mon, Jun 5, 2017	21.74	21.78	21.68	21.78
3444	NYSE	EVT	Fri, Jun 2, 2017	21.73	21.87	21.73	21.77
3443	NYSE	EVT	Thu, Jun 1, 2017	21.54	21.76	21.54	21.76
3442	NYSE	EVT	Wed, May 31, 2017	21.69	21.69	21.44	21.49
3441	NYSE	EVT	Tue, May 30, 2017	21.48	21.62	21.48	21.62
3440	NYSE	EVT	Fri, May 26, 2017	21.62	21.62	21.43	21.54
3439	NYSE	EVT	Thu, May 25, 2017	21.56	21.68	21.56	21.65
3438	NYSE	EVT	Wed, May 24, 2017	21.50	21.59	21.49	21.56
3437	NYSE	EVT	Tue, May 23, 2017	21.41	21.54	21.41	21.50
3436	NYSE	EVT	Mon, May 22, 2017	21.49	21.57	21.40	21.41
3435	NYSE	EVT	Fri, May 19, 2017	21.40	21.59	21.40	21.59
3434	NYSE	EVT	Thu, May 18, 2017	21.16	21.42	21.12	21.40
3433	NYSE	EVT	Wed, May 17, 2017	21.31	21.37	21.12	21.14
3432	NYSE	EVT	Tue, May 16, 2017	21.45	21.56	21.40	21.45
3431	NYSE	EVT	Mon, May 15, 2017	21.58	21.67	21.42	21.46
3430	NYSE	EVT	Fri, May 12, 2017	21.61	21.77	21.42	21.50
3429	NYSE	EVT	Thu, May 11, 2017	21.92	21.92	21.55	21.64
3428	NYSE	EVT	Wed, May 10, 2017	21.89	21.93	21.77	21.77
3427	NYSE	EVT	Tue, May 9, 2017	21.89	21.95	21.86	21.88
3426	NYSE	EVT	Mon, May 8, 2017	21.96	22.05	21.87	21.89
3425	NYSE	EVT	Fri, May 5, 2017	21.99	22.01	21.76	21.94
3424	NYSE	EVT	Thu, May 4, 2017	22.04	22.09	21.94	21.99
3423	NYSE	EVT	Wed, May 3, 2017	22.00	22.04	21.93	21.98
3422	NYSE	EVT	Tue, May 2, 2017	21.92	22.02	21.89	22.00
3421	NYSE	EVT	Mon, May 1, 2017	21.88	21.99	21.86	21.97
3420	NYSE	EVT	Fri, Apr 28, 2017	21.85	21.98	21.80	21.80
3419	NYSE	EVT	Thu, Apr 27, 2017	21.79	21.84	21.75	21.78
3418	NYSE	EVT	Wed, Apr 26, 2017	21.73	21.87	21.73	21.82
3417	NYSE	EVT	Tue, Apr 25, 2017	21.69	21.80	21.62	21.74
3416	NYSE	EVT	Mon, Apr 24, 2017	21.71	21.75	21.59	21.64
3415	NYSE	EVT	Fri, Apr 21, 2017	21.62	21.71	21.52	21.60
3414	NYSE	EVT	Thu, Apr 20, 2017	21.58	21.70	21.50	21.69
3413	NYSE	EVT	Wed, Apr 19, 2017	21.62	21.62	21.49	21.54
3412	NYSE	EVT	Tue, Apr 18, 2017	21.54	21.69	21.54	21.54
3411	NYSE	EVT	Mon, Apr 17, 2017	21.54	21.61	21.44	21.61
3410	NYSE	EVT	Thu, Apr 13, 2017	21.51	21.51	21.41	21.45
3409	NYSE	EVT	Wed, Apr 12, 2017	21.48	21.53	21.40	21.53
3408	NYSE	EVT	Tue, Apr 11, 2017	21.39	21.53	21.27	21.53
3407	NYSE	EVT	Mon, Apr 10, 2017	21.32	21.43	21.30	21.39
3406	NYSE	EVT	Fri, Apr 7, 2017	21.23	21.33	21.14	21.30
3405	NYSE	EVT	Thu, Apr 6, 2017	21.26	21.30	21.19	21.25
3404	NYSE	EVT	Wed, Apr 5, 2017	21.18	21.29	21.18	21.22
3403	NYSE	EVT	Tue, Apr 4, 2017	21.21	21.24	21.09	21.14
3402	NYSE	EVT	Mon, Apr 3, 2017	21.16	21.35	21.10	21.33
3401	NYSE	EVT	Fri, Mar 31, 2017	21.23	21.33	21.15	21.15
3400	NYSE	EVT	Thu, Mar 30, 2017	21.13	21.34	21.13	21.21
3399	NYSE	EVT	Wed, Mar 29, 2017	21.22	21.25	21.14	21.15
3398	NYSE	EVT	Tue, Mar 28, 2017	20.96	21.22	20.96	21.18
3397	NYSE	EVT	Mon, Mar 27, 2017	21.14	21.17	20.96	20.99
3396	NYSE	EVT	Fri, Mar 24, 2017	21.22	21.33	21.16	21.26
3395	NYSE	EVT	Thu, Mar 23, 2017	21.09	21.31	21.07	21.24
3394	NYSE	EVT	Wed, Mar 22, 2017	21.23	21.24	21.05	21.09
3393	NYSE	EVT	Tue, Mar 21, 2017	21.47	21.47	21.26	21.21
3392	NYSE	EVT	Mon, Mar 20, 2017	21.42	21.45	21.36	21.43
3391	NYSE	EVT	Fri, Mar 17, 2017	21.34	21.49	21.31	21.41
3390	NYSE	EVT	Thu, Mar 16, 2017	21.43	21.47	21.32	21.34
3389	NYSE	EVT	Wed, Mar 15, 2017	21.33	21.40	21.23	21.38
3388	NYSE	EVT	Tue, Mar 14, 2017	21.33	21.34	21.19	21.27
3387	NYSE	EVT	Mon, Mar 13, 2017	21.31	21.41	21.25	21.39
3386	NYSE	EVT	Fri, Mar 10, 2017	21.23	21.35	21.16	21.28
3385	NYSE	EVT	Thu, Mar 9, 2017	21.55	21.65	21.23	21.23
3384	NYSE	EVT	Wed, Mar 8, 2017	21.83	21.89	21.59	21.59
3383	NYSE	EVT	Tue, Mar 7, 2017	21.85	21.89	21.81	21.81
3382	NYSE	EVT	Mon, Mar 6, 2017	21.80	21.90	21.79	21.89
3381	NYSE	EVT	Fri, Mar 3, 2017	22.01	22.09	21.75	21.85
3380	NYSE	EVT	Thu, Mar 2, 2017	22.13	22.16	21.95	21.95
3379	NYSE	EVT	Wed, Mar 1, 2017	22.00	22.26	21.98	22.18
3378	NYSE	EVT	Tue, Feb 28, 2017	21.93	22.00	21.87	21.91
3377	NYSE	EVT	Mon, Feb 27, 2017	21.94	21.99	21.88	21.91
3376	NYSE	EVT	Fri, Feb 24, 2017	21.94	21.99	21.81	21.90
3375	NYSE	EVT	Thu, Feb 23, 2017	22.00	22.06	21.99	22.00
3374	NYSE	EVT	Wed, Feb 22, 2017	21.93	22.00	21.88	21.92
3373	NYSE	EVT	Tue, Feb 21, 2017	21.80	21.99	21.80	21.92
3372	NYSE	EVT	Fri, Feb 17, 2017	21.73	21.85	21.68	21.79
3371	NYSE	EVT	Thu, Feb 16, 2017	22.03	22.03	21.77	21.80
3370	NYSE	EVT	Wed, Feb 15, 2017	22.07	22.20	22.05	22.00
3369	NYSE	EVT	Tue, Feb 14, 2017	21.95	22.06	21.90	22.04
3368	NYSE	EVT	Mon, Feb 13, 2017	21.91	22.00	21.90	21.92
3367	NYSE	EVT	Fri, Feb 10, 2017	21.92	21.92	21.83	21.83
3366	NYSE	EVT	Thu, Feb 9, 2017	21.88	22.02	21.85	21.88
3365	NYSE	EVT	Wed, Feb 8, 2017	21.88	21.93	21.82	21.85
3364	NYSE	EVT	Tue, Feb 7, 2017	21.87	21.94	21.85	21.85
3363	NYSE	EVT	Mon, Feb 6, 2017	21.80	21.93	21.80	21.87
3362	NYSE	EVT	Fri, Feb 3, 2017	21.70	21.81	21.70	21.78
3361	NYSE	EVT	Thu, Feb 2, 2017	21.68	21.73	21.64	21.68
3360	NYSE	EVT	Wed, Feb 1, 2017	21.71	21.74	21.60	21.72
3359	NYSE	EVT	Tue, Jan 31, 2017	21.49	21.69	21.41	21.69
3358	NYSE	EVT	Mon, Jan 30, 2017	21.50	21.52	21.32	21.52
3357	NYSE	EVT	Fri, Jan 27, 2017	21.50	21.55	21.47	21.51
3356	NYSE	EVT	Thu, Jan 26, 2017	21.41	21.52	21.41	21.50
3355	NYSE	EVT	Wed, Jan 25, 2017	21.45	21.48	21.36	21.45
3354	NYSE	EVT	Tue, Jan 24, 2017	21.27	21.45	21.21	21.44
3353	NYSE	EVT	Mon, Jan 23, 2017	21.21	21.31	21.17	21.20
3352	NYSE	EVT	Fri, Jan 20, 2017	21.21	21.31	21.21	21.21
3351	NYSE	EVT	Thu, Jan 19, 2017	21.18	21.25	21.15	21.16
3350	NYSE	EVT	Wed, Jan 18, 2017	21.21	21.23	21.15	21.23
3349	NYSE	EVT	Tue, Jan 17, 2017	21.12	21.22	21.12	21.18
3348	NYSE	EVT	Fri, Jan 13, 2017	21.15	21.25	21.15	21.21
3347	NYSE	EVT	Thu, Jan 12, 2017	21.17	21.21	21.05	21.17
3346	NYSE	EVT	Wed, Jan 11, 2017	21.15	21.25	21.10	21.17
3345	NYSE	EVT	Tue, Jan 10, 2017	21.18	21.25	21.05	21.10
3344	NYSE	EVT	Mon, Jan 9, 2017	21.17	21.23	21.08	21.10
3343	NYSE	EVT	Fri, Jan 6, 2017	20.74	21.21	20.74	21.12
3342	NYSE	EVT	Thu, Jan 5, 2017	20.68	20.75	20.65	20.67
3341	NYSE	EVT	Wed, Jan 4, 2017	20.79	20.87	20.70	20.86
3340	NYSE	EVT	Tue, Jan 3, 2017	20.69	20.72	20.59	20.72
3339	NYSE	EVT	Fri, Dec 30, 2016	20.56	20.65	20.48	20.54
3338	NYSE	EVT	Thu, Dec 29, 2016	20.44	20.47	20.41	20.45
3337	NYSE	EVT	Wed, Dec 28, 2016	20.54	20.57	20.41	20.43
3336	NYSE	EVT	Tue, Dec 27, 2016	20.45	20.51	20.43	20.45
3335	NYSE	EVT	Fri, Dec 23, 2016	20.55	20.56	20.47	20.51
3334	NYSE	EVT	Thu, Dec 22, 2016	20.43	20.56	20.39	20.56
3333	NYSE	EVT	Wed, Dec 21, 2016	20.45	20.54	20.36	20.39
3332	NYSE	EVT	Tue, Dec 20, 2016	20.57	20.65	20.55	20.50
3331	NYSE	EVT	Mon, Dec 19, 2016	20.63	20.65	20.47	20.49
3330	NYSE	EVT	Fri, Dec 16, 2016	20.46	20.58	20.40	20.56
3329	NYSE	EVT	Thu, Dec 15, 2016	20.42	20.49	20.36	20.39
3328	NYSE	EVT	Wed, Dec 14, 2016	20.47	20.49	20.33	20.41
3327	NYSE	EVT	Tue, Dec 13, 2016	20.48	20.56	20.40	20.50
3326	NYSE	EVT	Mon, Dec 12, 2016	20.29	20.45	20.26	20.45
3325	NYSE	EVT	Fri, Dec 9, 2016	20.26	20.40	20.20	20.33
3324	NYSE	EVT	Thu, Dec 8, 2016	20.18	20.23	20.11	20.19
3323	NYSE	EVT	Wed, Dec 7, 2016	19.97	20.22	19.97	20.20
3322	NYSE	EVT	Tue, Dec 6, 2016	19.91	20.12	19.90	20.03
3321	NYSE	EVT	Mon, Dec 5, 2016	20.00	20.11	19.91	19.92
3320	NYSE	EVT	Fri, Dec 2, 2016	19.97	20.06	19.90	20.02
3319	NYSE	EVT	Thu, Dec 1, 2016	19.94	20.06	19.90	19.96
3318	NYSE	EVT	Wed, Nov 30, 2016	20.03	20.14	19.88	19.88
3317	NYSE	EVT	Tue, Nov 29, 2016	20.02	20.09	19.92	19.95
3316	NYSE	EVT	Mon, Nov 28, 2016	20.26	20.28	20.06	20.07
3315	NYSE	EVT	Fri, Nov 25, 2016	20.11	20.28	20.08	20.25
3314	NYSE	EVT	Wed, Nov 23, 2016	20.09	20.17	20.03	20.15
3313	NYSE	EVT	Tue, Nov 22, 2016	20.19	20.25	20.12	20.12
3312	NYSE	EVT	Mon, Nov 21, 2016	20.01	20.16	20.01	20.11
3311	NYSE	EVT	Fri, Nov 18, 2016	20.20	20.22	20.06	20.20
3310	NYSE	EVT	Thu, Nov 17, 2016	19.96	20.27	19.96	20.17
3309	NYSE	EVT	Wed, Nov 16, 2016	19.89	20.06	19.89	20.00
3308	NYSE	EVT	Tue, Nov 15, 2016	19.83	19.97	19.75	19.95
3307	NYSE	EVT	Mon, Nov 14, 2016	19.78	19.89	19.71	19.81
3306	NYSE	EVT	Fri, Nov 11, 2016	19.57	19.81	19.57	19.75
3305	NYSE	EVT	Thu, Nov 10, 2016	19.44	19.74	19.30	19.73
3304	NYSE	EVT	Wed, Nov 9, 2016	18.82	19.38	18.70	19.34
3303	NYSE	EVT	Tue, Nov 8, 2016	18.98	19.19	18.87	19.11
3302	NYSE	EVT	Mon, Nov 7, 2016	18.80	19.10	18.80	19.09
3301	NYSE	EVT	Fri, Nov 4, 2016	18.84	18.84	18.62	18.66
3300	NYSE	EVT	Thu, Nov 3, 2016	18.77	18.91	18.74	18.80
3299	NYSE	EVT	Wed, Nov 2, 2016	19.23	19.28	18.71	18.79
3298	NYSE	EVT	Tue, Nov 1, 2016	19.35	19.35	19.19	19.34
3297	NYSE	EVT	Mon, Oct 31, 2016	19.44	19.44	19.34	19.39
3296	NYSE	EVT	Fri, Oct 28, 2016	19.45	19.59	19.35	19.43
3295	NYSE	EVT	Thu, Oct 27, 2016	19.54	19.66	19.48	19.48
3294	NYSE	EVT	Wed, Oct 26, 2016	19.60	19.68	19.49	19.54
3293	NYSE	EVT	Tue, Oct 25, 2016	19.76	19.80	19.64	19.67
3292	NYSE	EVT	Mon, Oct 24, 2016	19.86	19.93	19.76	19.80
3291	NYSE	EVT	Fri, Oct 21, 2016	19.64	19.76	19.60	19.75
3290	NYSE	EVT	Thu, Oct 20, 2016	19.74	19.77	19.71	19.75
3289	NYSE	EVT	Wed, Oct 19, 2016	19.78	19.94	19.66	19.78
3288	NYSE	EVT	Tue, Oct 18, 2016	19.79	19.80	19.60	19.74
3287	NYSE	EVT	Mon, Oct 17, 2016	19.72	19.73	19.28	19.60
3286	NYSE	EVT	Fri, Oct 14, 2016	19.72	19.87	19.66	19.70
3285	NYSE	EVT	Thu, Oct 13, 2016	19.81	19.84	19.55	19.67
3284	NYSE	EVT	Wed, Oct 12, 2016	19.90	20.01	19.88	19.94
3283	NYSE	EVT	Tue, Oct 11, 2016	20.09	20.09	19.86	19.91
3282	NYSE	EVT	Mon, Oct 10, 2016	20.05	20.15	20.02	20.10
3281	NYSE	EVT	Fri, Oct 7, 2016	20.06	20.12	19.91	19.93
3280	NYSE	EVT	Thu, Oct 6, 2016	19.98	20.09	19.90	20.09
3279	NYSE	EVT	Wed, Oct 5, 2016	20.09	20.14	19.98	20.00
3278	NYSE	EVT	Tue, Oct 4, 2016	20.17	20.22	20.01	20.03
3277	NYSE	EVT	Mon, Oct 3, 2016	20.13	20.25	20.09	20.23
3276	NYSE	EVT	Fri, Sep 30, 2016	20.18	20.29	20.09	20.15
3275	NYSE	EVT	Thu, Sep 29, 2016	20.28	20.28	20.04	20.06
3274	NYSE	EVT	Wed, Sep 28, 2016	20.40	20.40	20.18	20.31
3273	NYSE	EVT	Tue, Sep 27, 2016	20.23	20.37	20.18	20.36
3272	NYSE	EVT	Mon, Sep 26, 2016	20.15	20.28	20.06	20.25
3271	NYSE	EVT	Fri, Sep 23, 2016	20.26	20.29	20.12	20.28
3270	NYSE	EVT	Thu, Sep 22, 2016	20.24	20.32	20.19	20.31
3269	NYSE	EVT	Wed, Sep 21, 2016	20.14	20.20	19.99	20.10
3268	NYSE	EVT	Tue, Sep 20, 2016	20.34	20.38	20.22	20.09
3267	NYSE	EVT	Mon, Sep 19, 2016	20.18	20.38	20.18	20.24
3266	NYSE	EVT	Fri, Sep 16, 2016	20.36	20.36	20.11	20.16
3265	NYSE	EVT	Thu, Sep 15, 2016	20.13	20.39	20.08	20.36
3264	NYSE	EVT	Wed, Sep 14, 2016	20.47	20.49	20.11	20.16
3263	NYSE	EVT	Tue, Sep 13, 2016	20.34	20.47	20.25	20.40
3262	NYSE	EVT	Mon, Sep 12, 2016	20.25	20.55	20.25	20.48
3261	NYSE	EVT	Fri, Sep 9, 2016	20.72	20.74	20.36	20.39
3260	NYSE	EVT	Thu, Sep 8, 2016	20.83	20.87	20.77	20.84
3259	NYSE	EVT	Wed, Sep 7, 2016	20.83	20.92	20.83	20.83
3258	NYSE	EVT	Tue, Sep 6, 2016	20.82	20.88	20.73	20.85
3257	NYSE	EVT	Fri, Sep 2, 2016	20.76	20.78	20.72	20.74
3256	NYSE	EVT	Thu, Sep 1, 2016	20.89	20.90	20.62	20.67
3255	NYSE	EVT	Wed, Aug 31, 2016	20.83	20.93	20.75	20.88
3254	NYSE	EVT	Tue, Aug 30, 2016	20.75	20.84	20.72	20.77
3253	NYSE	EVT	Mon, Aug 29, 2016	20.81	20.88	20.73	20.83
3252	NYSE	EVT	Fri, Aug 26, 2016	20.79	20.91	20.78	20.85
3251	NYSE	EVT	Thu, Aug 25, 2016	20.66	20.84	20.66	20.74
3250	NYSE	EVT	Wed, Aug 24, 2016	20.90	20.93	20.79	20.80
3249	NYSE	EVT	Tue, Aug 23, 2016	20.97	21.00	20.89	20.92
3248	NYSE	EVT	Mon, Aug 22, 2016	21.04	21.05	20.88	20.93
3247	NYSE	EVT	Fri, Aug 19, 2016	21.06	21.25	21.02	21.09
3246	NYSE	EVT	Thu, Aug 18, 2016	20.90	21.08	20.90	21.06
3245	NYSE	EVT	Wed, Aug 17, 2016	20.91	21.00	20.87	20.93
3244	NYSE	EVT	Tue, Aug 16, 2016	20.88	21.00	20.87	20.97
3243	NYSE	EVT	Mon, Aug 15, 2016	21.00	21.04	20.85	20.93
3242	NYSE	EVT	Fri, Aug 12, 2016	20.69	20.97	20.67	20.95
3241	NYSE	EVT	Thu, Aug 11, 2016	20.67	20.82	20.67	20.70
3240	NYSE	EVT	Wed, Aug 10, 2016	20.81	20.89	20.63	20.67
3239	NYSE	EVT	Tue, Aug 9, 2016	20.66	20.90	20.66	20.88
3238	NYSE	EVT	Mon, Aug 8, 2016	20.70	20.75	20.64	20.68
3237	NYSE	EVT	Fri, Aug 5, 2016	20.64	20.74	20.64	20.66
3236	NYSE	EVT	Thu, Aug 4, 2016	20.71	20.75	20.60	20.62
3235	NYSE	EVT	Wed, Aug 3, 2016	20.72	20.76	20.64	20.67
3234	NYSE	EVT	Tue, Aug 2, 2016	20.72	20.79	20.63	20.76
3233	NYSE	EVT	Mon, Aug 1, 2016	20.96	20.99	20.68	20.70
3232	NYSE	EVT	Fri, Jul 29, 2016	21.00	21.07	20.81	21.00
3231	NYSE	EVT	Thu, Jul 28, 2016	20.86	20.99	20.81	20.92
3230	NYSE	EVT	Wed, Jul 27, 2016	20.94	20.97	20.86	20.89
3229	NYSE	EVT	Tue, Jul 26, 2016	20.74	20.95	20.74	20.85
3228	NYSE	EVT	Mon, Jul 25, 2016	20.78	20.79	20.73	20.74
3227	NYSE	EVT	Fri, Jul 22, 2016	20.60	20.81	20.60	20.81
3226	NYSE	EVT	Thu, Jul 21, 2016	20.77	20.80	20.59	20.59
3225	NYSE	EVT	Wed, Jul 20, 2016	20.84	20.88	20.80	20.85
3224	NYSE	EVT	Tue, Jul 19, 2016	20.93	20.97	20.81	20.75
3223	NYSE	EVT	Mon, Jul 18, 2016	20.71	20.99	20.70	20.93
3222	NYSE	EVT	Fri, Jul 15, 2016	20.77	20.93	20.72	20.72
3221	NYSE	EVT	Thu, Jul 14, 2016	20.81	20.97	20.76	20.76
3220	NYSE	EVT	Wed, Jul 13, 2016	20.65	20.73	20.61	20.71
3219	NYSE	EVT	Tue, Jul 12, 2016	20.64	20.83	20.61	20.67
3218	NYSE	EVT	Mon, Jul 11, 2016	20.49	20.62	20.49	20.58
3217	NYSE	EVT	Fri, Jul 8, 2016	20.54	20.55	20.42	20.52
3216	NYSE	EVT	Thu, Jul 7, 2016	20.41	20.55	20.39	20.40
3215	NYSE	EVT	Wed, Jul 6, 2016	20.20	20.45	20.15	20.37
3214	NYSE	EVT	Tue, Jul 5, 2016	20.18	20.27	19.99	20.24
3213	NYSE	EVT	Fri, Jul 1, 2016	20.19	20.35	20.19	20.33
3212	NYSE	EVT	Thu, Jun 30, 2016	20.19	20.32	19.88	20.13
3211	NYSE	EVT	Wed, Jun 29, 2016	19.95	20.07	19.88	20.02
3210	NYSE	EVT	Tue, Jun 28, 2016	19.60	19.92	19.60	19.83
3209	NYSE	EVT	Mon, Jun 27, 2016	19.92	19.92	19.51	19.53
3208	NYSE	EVT	Fri, Jun 24, 2016	19.67	20.08	19.67	20.04
3207	NYSE	EVT	Thu, Jun 23, 2016	20.36	20.44	20.25	20.29
3206	NYSE	EVT	Wed, Jun 22, 2016	20.21	20.39	20.17	20.18
3205	NYSE	EVT	Tue, Jun 21, 2016	20.21	20.26	20.11	20.21
3204	NYSE	EVT	Mon, Jun 20, 2016	20.38	20.44	20.28	20.22
3203	NYSE	EVT	Fri, Jun 17, 2016	20.26	20.26	20.13	20.17
3202	NYSE	EVT	Thu, Jun 16, 2016	19.92	20.26	19.78	20.24
3201	NYSE	EVT	Wed, Jun 15, 2016	20.00	20.09	19.97	19.99
3200	NYSE	EVT	Tue, Jun 14, 2016	20.10	20.10	19.90	20.00
3199	NYSE	EVT	Mon, Jun 13, 2016	20.20	20.33	20.08	20.08
3198	NYSE	EVT	Fri, Jun 10, 2016	20.26	20.34	20.18	20.30
3197	NYSE	EVT	Thu, Jun 9, 2016	20.38	20.38	20.28	20.36
3196	NYSE	EVT	Wed, Jun 8, 2016	20.38	20.45	20.32	20.39
3195	NYSE	EVT	Tue, Jun 7, 2016	20.35	20.48	20.32	20.41
3194	NYSE	EVT	Mon, Jun 6, 2016	20.39	20.47	20.36	20.37
3193	NYSE	EVT	Fri, Jun 3, 2016	20.44	20.49	20.28	20.42
3192	NYSE	EVT	Thu, Jun 2, 2016	20.32	20.54	20.30	20.49
3191	NYSE	EVT	Wed, Jun 1, 2016	20.33	20.47	20.26	20.43
3190	NYSE	EVT	Tue, May 31, 2016	20.67	20.70	20.33	20.42
3189	NYSE	EVT	Fri, May 27, 2016	20.36	20.56	20.30	20.54
3188	NYSE	EVT	Thu, May 26, 2016	20.20	20.33	20.19	20.31
3187	NYSE	EVT	Wed, May 25, 2016	20.21	20.32	20.10	20.26
3186	NYSE	EVT	Tue, May 24, 2016	19.70	20.14	19.70	20.14
3185	NYSE	EVT	Mon, May 23, 2016	19.93	19.97	19.67	19.67
3184	NYSE	EVT	Fri, May 20, 2016	19.81	19.96	19.81	19.89
3183	NYSE	EVT	Thu, May 19, 2016	20.00	20.05	19.78	19.96
3182	NYSE	EVT	Wed, May 18, 2016	20.06	20.18	19.94	20.12
3181	NYSE	EVT	Tue, May 17, 2016	19.92	20.10	19.87	20.10
3180	NYSE	EVT	Mon, May 16, 2016	19.83	20.06	19.81	19.98
3179	NYSE	EVT	Fri, May 13, 2016	19.86	19.96	19.82	19.83
3178	NYSE	EVT	Thu, May 12, 2016	19.91	19.98	19.83	19.90
3177	NYSE	EVT	Wed, May 11, 2016	20.02	20.07	19.85	19.92
3176	NYSE	EVT	Tue, May 10, 2016	20.08	20.14	19.92	20.01
3175	NYSE	EVT	Mon, May 9, 2016	20.29	20.32	20.04	20.08
3174	NYSE	EVT	Fri, May 6, 2016	20.04	20.34	19.92	20.33
3173	NYSE	EVT	Thu, May 5, 2016	19.91	20.14	19.91	20.08
3172	NYSE	EVT	Wed, May 4, 2016	19.81	19.93	19.77	19.90
3171	NYSE	EVT	Tue, May 3, 2016	19.99	20.02	19.76	19.83
3170	NYSE	EVT	Mon, May 2, 2016	20.05	20.16	19.99	20.05
3169	NYSE	EVT	Fri, Apr 29, 2016	20.04	20.10	19.90	20.09
3168	NYSE	EVT	Thu, Apr 28, 2016	20.07	20.21	20.00	20.06
3167	NYSE	EVT	Wed, Apr 27, 2016	19.96	20.18	19.93	20.16
3166	NYSE	EVT	Tue, Apr 26, 2016	19.78	19.96	19.78	19.95
3165	NYSE	EVT	Mon, Apr 25, 2016	19.86	19.86	19.65	19.72
3164	NYSE	EVT	Fri, Apr 22, 2016	19.84	19.90	19.77	19.87
3163	NYSE	EVT	Thu, Apr 21, 2016	19.84	19.92	19.82	19.87
3162	NYSE	EVT	Wed, Apr 20, 2016	19.66	19.87	19.61	19.79
3161	NYSE	EVT	Tue, Apr 19, 2016	19.66	19.87	19.62	19.81
3160	NYSE	EVT	Mon, Apr 18, 2016	19.33	19.58	19.29	19.58
3159	NYSE	EVT	Fri, Apr 15, 2016	19.31	19.35	19.24	19.35
3158	NYSE	EVT	Thu, Apr 14, 2016	19.37	19.43	19.29	19.31
3157	NYSE	EVT	Wed, Apr 13, 2016	19.21	19.44	19.21	19.40
3156	NYSE	EVT	Tue, Apr 12, 2016	19.10	19.22	19.04	19.21
3155	NYSE	EVT	Mon, Apr 11, 2016	19.12	19.13	19.03	19.05
3154	NYSE	EVT	Fri, Apr 8, 2016	19.12	19.12	19.00	19.00
3153	NYSE	EVT	Thu, Apr 7, 2016	19.16	19.24	18.93	18.95
3152	NYSE	EVT	Wed, Apr 6, 2016	19.23	19.35	19.10	19.35
3151	NYSE	EVT	Tue, Apr 5, 2016	19.36	19.36	19.36	19.11
3150	NYSE	EVT	Mon, Apr 4, 2016	19.36	19.38	19.07	19.36
3149	NYSE	EVT	Fri, Apr 1, 2016	19.11	19.41	19.03	19.41
3148	NYSE	EVT	Thu, Mar 31, 2016	19.22	19.30	19.17	19.19
3147	NYSE	EVT	Wed, Mar 30, 2016	19.36	19.39	19.22	19.25
3146	NYSE	EVT	Tue, Mar 29, 2016	19.10	19.27	19.08	19.31
3145	NYSE	EVT	Mon, Mar 28, 2016	19.11	19.19	19.07	19.15
3144	NYSE	EVT	Thu, Mar 24, 2016	19.15	19.15	19.15	19.04
3143	NYSE	EVT	Wed, Mar 23, 2016	19.36	19.37	19.15	19.15
3142	NYSE	EVT	Tue, Mar 22, 2016	19.33	19.43	19.22	19.38
3141	NYSE	EVT	Mon, Mar 21, 2016	19.40	19.52	19.38	19.51
3140	NYSE	EVT	Fri, Mar 18, 2016	19.28	19.38	19.23	19.38
3139	NYSE	EVT	Thu, Mar 17, 2016	19.10	19.28	19.07	19.23
3138	NYSE	EVT	Wed, Mar 16, 2016	18.88	19.14	18.88	19.14
3137	NYSE	EVT	Tue, Mar 15, 2016	19.02	19.02	19.02	18.95
3136	NYSE	EVT	Mon, Mar 14, 2016	18.91	19.04	18.86	19.02
3135	NYSE	EVT	Fri, Mar 11, 2016	18.52	18.52	18.52	18.89
3134	NYSE	EVT	Thu, Mar 10, 2016	18.49	18.49	18.49	18.52
3133	NYSE	EVT	Wed, Mar 9, 2016	18.53	18.65	18.49	18.49
3132	NYSE	EVT	Tue, Mar 8, 2016	18.50	18.62	18.39	18.47
3131	NYSE	EVT	Mon, Mar 7, 2016	18.47	18.61	18.44	18.57
3130	NYSE	EVT	Fri, Mar 4, 2016	18.32	18.62	18.32	18.60
3129	NYSE	EVT	Thu, Mar 3, 2016	18.47	18.48	18.33	18.34
3128	NYSE	EVT	Wed, Mar 2, 2016	18.37	18.51	18.34	18.50
3127	NYSE	EVT	Tue, Mar 1, 2016	18.09	18.49	18.01	18.46
3126	NYSE	EVT	Mon, Feb 29, 2016	18.22	18.27	17.92	18.00
3125	NYSE	EVT	Fri, Feb 26, 2016	18.02	18.23	18.02	18.18
3124	NYSE	EVT	Thu, Feb 25, 2016	17.93	17.96	17.83	17.96
3123	NYSE	EVT	Wed, Feb 24, 2016	17.50	17.89	17.43	17.87
3122	NYSE	EVT	Tue, Feb 23, 2016	17.75	17.83	17.60	17.65
3121	NYSE	EVT	Mon, Feb 22, 2016	17.93	17.95	17.75	17.78
3120	NYSE	EVT	Fri, Feb 19, 2016	17.56	17.89	17.39	17.72
3119	NYSE	EVT	Thu, Feb 18, 2016	17.74	17.82	17.59	17.62
3118	NYSE	EVT	Wed, Feb 17, 2016	17.51	17.92	17.50	17.84
3117	NYSE	EVT	Tue, Feb 16, 2016	17.20	17.52	17.13	17.50
3116	NYSE	EVT	Fri, Feb 12, 2016	16.94	17.13	16.85	17.04
3115	NYSE	EVT	Thu, Feb 11, 2016	17.08	17.08	16.61	16.78
3114	NYSE	EVT	Wed, Feb 10, 2016	17.12	17.34	17.05	17.15
3113	NYSE	EVT	Tue, Feb 9, 2016	17.25	17.38	17.11	17.17
3112	NYSE	EVT	Mon, Feb 8, 2016	17.71	17.71	17.30	17.37
3111	NYSE	EVT	Fri, Feb 5, 2016	18.15	18.15	17.80	17.89
3110	NYSE	EVT	Thu, Feb 4, 2016	18.10	18.30	18.05	18.22
3109	NYSE	EVT	Wed, Feb 3, 2016	18.08	18.19	17.78	18.16
3108	NYSE	EVT	Tue, Feb 2, 2016	18.03	18.03	17.86	17.98
3107	NYSE	EVT	Mon, Feb 1, 2016	18.16	18.27	18.09	18.17
3106	NYSE	EVT	Fri, Jan 29, 2016	17.98	18.26	17.93	18.26
3105	NYSE	EVT	Thu, Jan 28, 2016	17.62	17.81	17.44	17.80
3104	NYSE	EVT	Wed, Jan 27, 2016	17.45	17.58	17.29	17.36
3103	NYSE	EVT	Tue, Jan 26, 2016	17.30	17.51	17.30	17.47
3102	NYSE	EVT	Mon, Jan 25, 2016	17.59	17.59	17.24	17.24
3101	NYSE	EVT	Fri, Jan 22, 2016	17.40	17.65	17.40	17.64
3100	NYSE	EVT	Thu, Jan 21, 2016	17.01	17.26	16.95	17.19
3099	NYSE	EVT	Wed, Jan 20, 2016	16.89	17.06	16.37	16.88
3098	NYSE	EVT	Tue, Jan 19, 2016	17.70	17.77	17.30	17.39
3097	NYSE	EVT	Fri, Jan 15, 2016	17.68	17.70	17.41	17.59
3096	NYSE	EVT	Thu, Jan 14, 2016	17.75	18.12	17.44	18.05
3095	NYSE	EVT	Wed, Jan 13, 2016	18.30	18.30	17.69	17.74
3094	NYSE	EVT	Tue, Jan 12, 2016	18.22	18.31	18.02	18.23
3093	NYSE	EVT	Mon, Jan 11, 2016	18.39	18.39	17.88	18.07
3092	NYSE	EVT	Fri, Jan 8, 2016	18.59	18.66	18.29	18.29
3091	NYSE	EVT	Thu, Jan 7, 2016	18.65	18.74	18.52	18.57
3090	NYSE	EVT	Wed, Jan 6, 2016	18.90	19.02	18.81	18.83
3089	NYSE	EVT	Tue, Jan 5, 2016	19.13	19.19	19.02	19.02
3088	NYSE	EVT	Mon, Jan 4, 2016	18.99	19.12	18.86	19.08
3087	NYSE	EVT	Thu, Dec 31, 2015	19.50	19.64	19.32	19.34
3086	NYSE	EVT	Wed, Dec 30, 2015	19.60	19.61	19.51	19.52
3085	NYSE	EVT	Tue, Dec 29, 2015	19.50	19.56	19.48	19.55
3084	NYSE	EVT	Mon, Dec 28, 2015	19.54	19.54	19.29	19.34
3083	NYSE	EVT	Thu, Dec 24, 2015	19.50	19.59	19.46	19.56
3082	NYSE	EVT	Wed, Dec 23, 2015	19.32	19.48	19.31	19.48
3081	NYSE	EVT	Tue, Dec 22, 2015	19.00	19.25	18.96	19.24
3080	NYSE	EVT	Mon, Dec 21, 2015	18.95	19.02	18.89	18.98
3079	NYSE	EVT	Fri, Dec 18, 2015	19.12	19.13	19.02	19.06
3078	NYSE	EVT	Thu, Dec 17, 2015	19.33	19.36	19.15	19.17
3077	NYSE	EVT	Wed, Dec 16, 2015	19.06	19.33	19.06	19.30
3076	NYSE	EVT	Tue, Dec 15, 2015	18.89	19.00	18.84	18.99
3075	NYSE	EVT	Mon, Dec 14, 2015	18.98	19.08	18.70	18.74
3074	NYSE	EVT	Fri, Dec 11, 2015	19.11	19.21	19.01	19.04
3073	NYSE	EVT	Thu, Dec 10, 2015	19.30	19.47	19.28	19.38
3072	NYSE	EVT	Wed, Dec 9, 2015	19.35	19.54	19.26	19.30
3071	NYSE	EVT	Tue, Dec 8, 2015	19.24	19.51	19.24	19.49
3070	NYSE	EVT	Mon, Dec 7, 2015	19.66	19.71	19.49	19.49
3069	NYSE	EVT	Fri, Dec 4, 2015	19.46	19.77	19.46	19.74
3068	NYSE	EVT	Thu, Dec 3, 2015	19.78	19.78	19.45	19.50
3067	NYSE	EVT	Wed, Dec 2, 2015	19.89	19.92	19.72	19.73
3066	NYSE	EVT	Tue, Dec 1, 2015	19.89	19.96	19.86	19.94
3065	NYSE	EVT	Mon, Nov 30, 2015	19.82	19.87	19.79	19.85
3064	NYSE	EVT	Fri, Nov 27, 2015	19.78	19.83	19.76	19.83
3063	NYSE	EVT	Wed, Nov 25, 2015	19.74	19.80	19.72	19.80
3062	NYSE	EVT	Tue, Nov 24, 2015	19.69	19.81	19.68	19.77
3061	NYSE	EVT	Mon, Nov 23, 2015	19.92	19.92	19.78	19.82
3060	NYSE	EVT	Fri, Nov 20, 2015	19.82	19.93	19.82	19.91
3059	NYSE	EVT	Thu, Nov 19, 2015	19.93	19.93	19.74	19.76
3058	NYSE	EVT	Wed, Nov 18, 2015	19.63	20.06	19.58	20.02
3057	NYSE	EVT	Tue, Nov 17, 2015	19.56	19.67	19.52	19.60
3056	NYSE	EVT	Mon, Nov 16, 2015	19.35	19.55	19.35	19.55
3055	NYSE	EVT	Fri, Nov 13, 2015	19.50	19.55	19.28	19.34
3054	NYSE	EVT	Thu, Nov 12, 2015	19.64	19.71	19.53	19.53
3053	NYSE	EVT	Wed, Nov 11, 2015	19.77	19.84	19.72	19.78
3052	NYSE	EVT	Tue, Nov 10, 2015	19.55	19.75	19.55	19.75
3051	NYSE	EVT	Mon, Nov 9, 2015	19.86	19.86	19.54	19.61
3050	NYSE	EVT	Fri, Nov 6, 2015	19.99	20.03	19.82	19.88
3049	NYSE	EVT	Thu, Nov 5, 2015	20.14	20.14	20.01	20.04
3048	NYSE	EVT	Wed, Nov 4, 2015	20.15	20.19	20.05	20.07
3047	NYSE	EVT	Tue, Nov 3, 2015	20.02	20.19	19.97	20.16
3046	NYSE	EVT	Mon, Nov 2, 2015	19.96	20.05	19.92	19.99
3045	NYSE	EVT	Fri, Oct 30, 2015	19.78	19.98	19.76	19.94
3044	NYSE	EVT	Thu, Oct 29, 2015	19.80	19.81	19.73	19.79
3043	NYSE	EVT	Wed, Oct 28, 2015	19.81	19.85	19.72	19.80
3042	NYSE	EVT	Tue, Oct 27, 2015	19.81	19.86	19.73	19.76
3041	NYSE	EVT	Mon, Oct 26, 2015	19.93	19.95	19.83	19.83
3040	NYSE	EVT	Fri, Oct 23, 2015	19.98	20.07	19.91	19.95
3039	NYSE	EVT	Thu, Oct 22, 2015	19.65	19.87	19.63	19.83
3038	NYSE	EVT	Wed, Oct 21, 2015	19.64	19.66	19.53	19.55
3037	NYSE	EVT	Tue, Oct 20, 2015	19.55	19.72	19.55	19.69
3036	NYSE	EVT	Mon, Oct 19, 2015	19.52	19.62	19.50	19.61
3035	NYSE	EVT	Fri, Oct 16, 2015	19.39	19.56	19.37	19.56
3034	NYSE	EVT	Thu, Oct 15, 2015	19.16	19.37	19.15	19.33
3033	NYSE	EVT	Wed, Oct 14, 2015	19.32	19.36	19.07	19.14
3032	NYSE	EVT	Tue, Oct 13, 2015	19.35	19.43	19.33	19.33
3031	NYSE	EVT	Mon, Oct 12, 2015	19.49	19.50	19.37	19.43
3030	NYSE	EVT	Fri, Oct 9, 2015	19.53	19.60	19.44	19.51
3029	NYSE	EVT	Thu, Oct 8, 2015	19.14	19.46	19.12	19.43
3028	NYSE	EVT	Wed, Oct 7, 2015	19.05	19.18	19.04	19.16
3027	NYSE	EVT	Tue, Oct 6, 2015	18.87	18.99	18.87	18.99
3026	NYSE	EVT	Mon, Oct 5, 2015	18.67	18.90	18.65	18.89
3025	NYSE	EVT	Fri, Oct 2, 2015	18.25	18.57	18.16	18.57
3024	NYSE	EVT	Thu, Oct 1, 2015	18.38	18.46	18.24	18.45
3023	NYSE	EVT	Wed, Sep 30, 2015	18.31	18.46	18.28	18.38
3022	NYSE	EVT	Tue, Sep 29, 2015	18.18	18.29	18.03	18.09
3021	NYSE	EVT	Mon, Sep 28, 2015	18.54	18.54	18.15	18.20
3020	NYSE	EVT	Fri, Sep 25, 2015	18.80	18.82	18.57	18.63
3019	NYSE	EVT	Thu, Sep 24, 2015	18.47	18.65	18.36	18.64
3018	NYSE	EVT	Wed, Sep 23, 2015	18.60	18.73	18.51	18.52
3017	NYSE	EVT	Tue, Sep 22, 2015	18.64	18.65	18.49	18.59
3016	NYSE	EVT	Mon, Sep 21, 2015	18.97	18.97	18.79	18.81
3015	NYSE	EVT	Fri, Sep 18, 2015	19.06	19.17	19.01	19.06
3014	NYSE	EVT	Thu, Sep 17, 2015	18.91	19.30	18.89	19.20
3013	NYSE	EVT	Wed, Sep 16, 2015	18.92	19.03	18.86	18.94
3012	NYSE	EVT	Tue, Sep 15, 2015	18.78	18.97	18.78	18.87
3011	NYSE	EVT	Mon, Sep 14, 2015	18.92	18.94	18.72	18.78
3010	NYSE	EVT	Fri, Sep 11, 2015	18.83	18.96	18.79	18.91
3009	NYSE	EVT	Thu, Sep 10, 2015	18.73	18.97	18.73	18.87
3008	NYSE	EVT	Wed, Sep 9, 2015	19.22	19.24	18.81	18.82
3007	NYSE	EVT	Tue, Sep 8, 2015	19.02	19.08	18.94	19.07
3006	NYSE	EVT	Fri, Sep 4, 2015	18.85	18.85	18.70	18.78
3005	NYSE	EVT	Thu, Sep 3, 2015	19.04	19.15	18.99	19.05
3004	NYSE	EVT	Wed, Sep 2, 2015	19.01	19.02	18.80	18.97
3003	NYSE	EVT	Tue, Sep 1, 2015	18.95	19.01	18.73	18.82
3002	NYSE	EVT	Mon, Aug 31, 2015	19.40	19.42	19.26	19.29
3001	NYSE	EVT	Fri, Aug 28, 2015	19.22	19.47	19.21	19.43
3000	NYSE	EVT	Thu, Aug 27, 2015	19.10	19.32	19.03	19.22
2999	NYSE	EVT	Wed, Aug 26, 2015	18.65	18.95	18.31	18.90
2998	NYSE	EVT	Tue, Aug 25, 2015	18.55	18.65	18.31	18.40
2997	NYSE	EVT	Mon, Aug 24, 2015	17.91	18.62	15.24	18.13
2996	NYSE	EVT	Fri, Aug 21, 2015	19.75	19.77	19.18	19.20
2995	NYSE	EVT	Thu, Aug 20, 2015	20.02	20.02	19.87	19.88
2994	NYSE	EVT	Wed, Aug 19, 2015	20.22	20.24	20.11	20.22
2993	NYSE	EVT	Tue, Aug 18, 2015	20.23	20.31	20.22	20.29
2992	NYSE	EVT	Mon, Aug 17, 2015	20.16	20.32	20.11	20.28
2991	NYSE	EVT	Fri, Aug 14, 2015	20.16	20.24	20.13	20.20
2990	NYSE	EVT	Thu, Aug 13, 2015	20.20	20.23	20.12	20.19
2989	NYSE	EVT	Wed, Aug 12, 2015	20.16	20.26	20.01	20.20
2988	NYSE	EVT	Tue, Aug 11, 2015	20.22	20.30	20.21	20.26
2987	NYSE	EVT	Mon, Aug 10, 2015	20.25	20.37	20.25	20.35
2986	NYSE	EVT	Fri, Aug 7, 2015	20.30	20.30	20.17	20.21
2985	NYSE	EVT	Thu, Aug 6, 2015	20.36	20.37	20.21	20.29
2984	NYSE	EVT	Wed, Aug 5, 2015	20.39	20.48	20.37	20.39
2983	NYSE	EVT	Tue, Aug 4, 2015	20.27	20.35	20.25	20.30
2982	NYSE	EVT	Mon, Aug 3, 2015	20.33	20.37	20.20	20.25
2981	NYSE	EVT	Fri, Jul 31, 2015	20.42	20.75	20.31	20.33
2980	NYSE	EVT	Thu, Jul 30, 2015	20.19	20.32	20.16	20.31
2979	NYSE	EVT	Wed, Jul 29, 2015	20.13	20.27	20.13	20.24
2978	NYSE	EVT	Tue, Jul 28, 2015	20.02	20.20	19.96	20.18
2977	NYSE	EVT	Mon, Jul 27, 2015	19.99	20.00	19.90	19.94
2976	NYSE	EVT	Fri, Jul 24, 2015	20.20	20.23	20.04	20.04
2975	NYSE	EVT	Thu, Jul 23, 2015	20.25	20.32	20.13	20.22
2974	NYSE	EVT	Wed, Jul 22, 2015	20.25	20.29	20.16	20.21
2973	NYSE	EVT	Tue, Jul 21, 2015	20.51	20.53	20.39	20.48
2972	NYSE	EVT	Mon, Jul 20, 2015	20.56	20.58	20.51	20.53
2971	NYSE	EVT	Fri, Jul 17, 2015	20.59	20.60	20.50	20.56
2970	NYSE	EVT	Thu, Jul 16, 2015	20.52	20.58	20.46	20.57
2969	NYSE	EVT	Wed, Jul 15, 2015	20.42	20.50	20.40	20.45
2968	NYSE	EVT	Tue, Jul 14, 2015	20.34	20.43	20.31	20.40
2967	NYSE	EVT	Mon, Jul 13, 2015	20.31	20.38	20.28	20.36
2966	NYSE	EVT	Fri, Jul 10, 2015	20.24	20.24	20.13	20.20
2965	NYSE	EVT	Thu, Jul 9, 2015	20.00	20.16	19.98	20.00
2964	NYSE	EVT	Wed, Jul 8, 2015	19.98	20.01	19.84	19.92
2963	NYSE	EVT	Tue, Jul 7, 2015	20.05	20.07	19.79	20.07
2962	NYSE	EVT	Mon, Jul 6, 2015	19.87	20.01	19.84	20.01
2961	NYSE	EVT	Thu, Jul 2, 2015	19.98	20.05	19.88	20.02
2960	NYSE	EVT	Wed, Jul 1, 2015	19.96	19.99	19.79	19.99
2959	NYSE	EVT	Tue, Jun 30, 2015	19.69	19.82	19.61	19.80
2958	NYSE	EVT	Mon, Jun 29, 2015	19.86	19.88	19.49	19.50
2957	NYSE	EVT	Fri, Jun 26, 2015	20.17	20.20	19.98	20.01
2956	NYSE	EVT	Thu, Jun 25, 2015	20.35	20.35	20.17	20.20
2955	NYSE	EVT	Wed, Jun 24, 2015	20.36	20.38	20.30	20.30
2954	NYSE	EVT	Tue, Jun 23, 2015	20.44	20.47	20.37	20.42
2953	NYSE	EVT	Mon, Jun 22, 2015	20.44	20.50	20.40	20.42
2952	NYSE	EVT	Fri, Jun 19, 2015	20.35	20.42	20.14	20.37
2951	NYSE	EVT	Thu, Jun 18, 2015	20.36	20.53	20.35	20.51
2950	NYSE	EVT	Wed, Jun 17, 2015	20.35	20.41	20.28	20.38
2949	NYSE	EVT	Tue, Jun 16, 2015	20.24	20.35	20.22	20.32
2948	NYSE	EVT	Mon, Jun 15, 2015	20.27	20.33	20.18	20.30
2947	NYSE	EVT	Fri, Jun 12, 2015	20.41	20.41	20.31	20.39
2946	NYSE	EVT	Thu, Jun 11, 2015	20.42	20.47	20.37	20.46
2945	NYSE	EVT	Wed, Jun 10, 2015	20.21	20.40	20.21	20.35
2944	NYSE	EVT	Tue, Jun 9, 2015	20.16	20.22	20.11	20.16
2943	NYSE	EVT	Mon, Jun 8, 2015	20.33	20.37	20.19	20.21
2942	NYSE	EVT	Fri, Jun 5, 2015	20.37	20.46	20.33	20.40
2941	NYSE	EVT	Thu, Jun 4, 2015	20.54	20.65	20.41	20.42
2940	NYSE	EVT	Wed, Jun 3, 2015	20.64	20.69	20.59	20.62
2939	NYSE	EVT	Tue, Jun 2, 2015	20.61	20.69	20.51	20.65
2938	NYSE	EVT	Mon, Jun 1, 2015	20.65	20.73	20.59	20.65
2937	NYSE	EVT	Fri, May 29, 2015	20.71	20.71	20.58	20.65
2936	NYSE	EVT	Thu, May 28, 2015	20.64	20.68	20.60	20.68
2935	NYSE	EVT	Wed, May 27, 2015	20.62	20.72	20.59	20.69
2934	NYSE	EVT	Tue, May 26, 2015	20.71	20.74	20.54	20.59
2933	NYSE	EVT	Fri, May 22, 2015	20.70	20.79	20.70	20.77
2932	NYSE	EVT	Thu, May 21, 2015	20.73	20.81	20.69	20.77
2931	NYSE	EVT	Wed, May 20, 2015	20.68	20.78	20.68	20.73
2930	NYSE	EVT	Tue, May 19, 2015	20.83	20.84	20.76	20.78
2929	NYSE	EVT	Mon, May 18, 2015	20.73	20.87	20.71	20.87
2928	NYSE	EVT	Fri, May 15, 2015	20.75	20.80	20.73	20.77
2927	NYSE	EVT	Thu, May 14, 2015	20.59	20.81	20.59	20.81
2926	NYSE	EVT	Wed, May 13, 2015	20.62	20.65	20.49	20.50
2925	NYSE	EVT	Tue, May 12, 2015	20.49	20.60	20.39	20.59
2924	NYSE	EVT	Mon, May 11, 2015	20.63	20.68	20.55	20.56
2923	NYSE	EVT	Fri, May 8, 2015	20.59	20.68	20.59	20.65
2922	NYSE	EVT	Thu, May 7, 2015	20.43	20.47	20.37	20.46
2921	NYSE	EVT	Wed, May 6, 2015	20.60	20.60	20.35	20.41
2920	NYSE	EVT	Tue, May 5, 2015	20.65	20.68	20.51	20.53
2919	NYSE	EVT	Mon, May 4, 2015	20.63	20.76	20.62	20.66
2918	NYSE	EVT	Fri, May 1, 2015	20.53	20.62	20.52	20.62
2917	NYSE	EVT	Thu, Apr 30, 2015	20.63	20.63	20.41	20.49
2916	NYSE	EVT	Wed, Apr 29, 2015	20.55	20.63	20.52	20.63
2915	NYSE	EVT	Tue, Apr 28, 2015	20.45	20.62	20.41	20.58
2914	NYSE	EVT	Mon, Apr 27, 2015	20.66	20.70	20.47	20.50
2913	NYSE	EVT	Fri, Apr 24, 2015	20.67	20.69	20.60	20.62
2912	NYSE	EVT	Thu, Apr 23, 2015	20.63	20.65	20.57	20.64
2911	NYSE	EVT	Wed, Apr 22, 2015	20.64	20.66	20.58	20.63
2910	NYSE	EVT	Tue, Apr 21, 2015	20.72	20.72	20.61	20.66
2909	NYSE	EVT	Mon, Apr 20, 2015	20.70	20.80	20.70	20.72
2908	NYSE	EVT	Fri, Apr 17, 2015	20.74	20.76	20.58	20.63
2907	NYSE	EVT	Thu, Apr 16, 2015	20.81	20.90	20.80	20.84
2906	NYSE	EVT	Wed, Apr 15, 2015	20.82	20.89	20.80	20.86
2905	NYSE	EVT	Tue, Apr 14, 2015	20.71	20.78	20.62	20.77
2904	NYSE	EVT	Mon, Apr 13, 2015	20.74	20.80	20.65	20.67
2903	NYSE	EVT	Fri, Apr 10, 2015	20.69	20.77	20.69	20.74
2902	NYSE	EVT	Thu, Apr 9, 2015	20.70	20.72	20.60	20.68
2901	NYSE	EVT	Wed, Apr 8, 2015	20.68	20.74	20.61	20.66
2900	NYSE	EVT	Tue, Apr 7, 2015	20.59	20.73	20.59	20.63
2899	NYSE	EVT	Mon, Apr 6, 2015	20.36	20.66	20.34	20.62
2898	NYSE	EVT	Thu, Apr 2, 2015	20.45	20.56	20.45	20.45
2897	NYSE	EVT	Wed, Apr 1, 2015	20.59	20.59	20.47	20.55
2896	NYSE	EVT	Tue, Mar 31, 2015	20.60	20.62	20.51	20.61
2895	NYSE	EVT	Mon, Mar 30, 2015	20.53	20.68	20.53	20.61
2894	NYSE	EVT	Fri, Mar 27, 2015	20.49	20.53	20.45	20.49
2893	NYSE	EVT	Thu, Mar 26, 2015	20.44	20.58	20.41	20.52
2892	NYSE	EVT	Wed, Mar 25, 2015	20.69	20.71	20.47	20.49
2891	NYSE	EVT	Tue, Mar 24, 2015	20.74	20.77	20.67	20.69
2890	NYSE	EVT	Mon, Mar 23, 2015	20.76	20.82	20.67	20.74
2889	NYSE	EVT	Fri, Mar 20, 2015	20.76	20.81	20.68	20.76
2888	NYSE	EVT	Thu, Mar 19, 2015	20.79	20.85	20.71	20.78
2887	NYSE	EVT	Wed, Mar 18, 2015	20.64	20.95	20.50	20.88
2886	NYSE	EVT	Tue, Mar 17, 2015	20.67	20.70	20.60	20.65
2885	NYSE	EVT	Mon, Mar 16, 2015	20.58	20.74	20.58	20.68
2884	NYSE	EVT	Fri, Mar 13, 2015	20.66	20.72	20.41	20.54
2883	NYSE	EVT	Thu, Mar 12, 2015	20.60	20.71	20.60	20.71
2882	NYSE	EVT	Wed, Mar 11, 2015	20.56	20.60	20.51	20.55
2881	NYSE	EVT	Tue, Mar 10, 2015	20.70	20.74	20.54	20.55
2880	NYSE	EVT	Mon, Mar 9, 2015	20.76	20.82	20.75	20.79
2879	NYSE	EVT	Fri, Mar 6, 2015	20.93	20.94	20.76	20.79
2878	NYSE	EVT	Thu, Mar 5, 2015	20.96	21.02	20.95	21.02
2877	NYSE	EVT	Wed, Mar 4, 2015	20.90	20.95	20.82	20.93
2876	NYSE	EVT	Tue, Mar 3, 2015	20.95	20.95	20.86	20.93
2875	NYSE	EVT	Mon, Mar 2, 2015	20.94	21.00	20.92	20.95
2874	NYSE	EVT	Fri, Feb 27, 2015	20.93	20.99	20.89	20.95
2873	NYSE	EVT	Thu, Feb 26, 2015	20.92	20.97	20.81	20.90
2872	NYSE	EVT	Wed, Feb 25, 2015	20.98	21.05	20.92	20.95
2871	NYSE	EVT	Tue, Feb 24, 2015	20.79	21.01	20.79	20.98
2870	NYSE	EVT	Mon, Feb 23, 2015	20.73	20.86	20.69	20.78
2869	NYSE	EVT	Fri, Feb 20, 2015	20.60	20.71	20.60	20.71
2868	NYSE	EVT	Thu, Feb 19, 2015	20.63	20.74	20.59	20.65
2867	NYSE	EVT	Wed, Feb 18, 2015	20.58	20.69	20.56	20.65
2866	NYSE	EVT	Tue, Feb 17, 2015	20.85	20.88	20.69	20.73
2865	NYSE	EVT	Fri, Feb 13, 2015	20.93	20.98	20.84	20.89
2864	NYSE	EVT	Thu, Feb 12, 2015	20.89	20.96	20.86	20.86
2863	NYSE	EVT	Wed, Feb 11, 2015	20.84	20.90	20.77	20.84
2862	NYSE	EVT	Tue, Feb 10, 2015	20.75	20.91	20.75	20.91
2861	NYSE	EVT	Mon, Feb 9, 2015	20.66	20.77	20.66	20.68
2860	NYSE	EVT	Fri, Feb 6, 2015	20.82	20.90	20.66	20.72
2859	NYSE	EVT	Thu, Feb 5, 2015	20.68	20.82	20.65	20.82
2858	NYSE	EVT	Wed, Feb 4, 2015	20.72	20.73	20.55	20.58
2857	NYSE	EVT	Tue, Feb 3, 2015	20.59	20.83	20.59	20.76
2856	NYSE	EVT	Mon, Feb 2, 2015	20.38	20.51	20.25	20.49
2855	NYSE	EVT	Fri, Jan 30, 2015	20.48	20.56	20.32	20.32
2854	NYSE	EVT	Thu, Jan 29, 2015	20.52	20.60	20.38	20.60
2853	NYSE	EVT	Wed, Jan 28, 2015	20.81	20.83	20.47	20.48
2852	NYSE	EVT	Tue, Jan 27, 2015	20.58	20.73	20.51	20.64
2851	NYSE	EVT	Mon, Jan 26, 2015	20.76	20.81	20.65	20.72
2850	NYSE	EVT	Fri, Jan 23, 2015	20.82	20.89	20.78	20.79
2849	NYSE	EVT	Thu, Jan 22, 2015	20.61	20.83	20.56	20.80
2848	NYSE	EVT	Wed, Jan 21, 2015	20.51	20.58	20.43	20.58
2847	NYSE	EVT	Tue, Jan 20, 2015	20.46	20.52	20.33	20.50
2846	NYSE	EVT	Fri, Jan 16, 2015	20.15	20.45	20.15	20.45
2845	NYSE	EVT	Thu, Jan 15, 2015	20.22	20.22	20.02	20.11
2844	NYSE	EVT	Wed, Jan 14, 2015	19.97	20.15	19.96	20.15
2843	NYSE	EVT	Tue, Jan 13, 2015	20.44	20.56	20.14	20.27
2842	NYSE	EVT	Mon, Jan 12, 2015	20.38	20.38	20.12	20.33
2841	NYSE	EVT	Fri, Jan 9, 2015	20.38	20.38	20.26	20.35
2840	NYSE	EVT	Thu, Jan 8, 2015	20.27	20.41	20.26	20.34
2839	NYSE	EVT	Wed, Jan 7, 2015	20.28	20.29	20.12	20.13
2838	NYSE	EVT	Tue, Jan 6, 2015	20.18	20.23	19.97	20.09
2837	NYSE	EVT	Mon, Jan 5, 2015	20.50	20.53	19.92	20.11
2836	NYSE	EVT	Fri, Jan 2, 2015	20.86	20.86	20.47	20.54
2835	NYSE	EVT	Wed, Dec 31, 2014	20.82	20.86	20.72	20.80
2834	NYSE	EVT	Tue, Dec 30, 2014	20.66	20.73	20.54	20.69
2833	NYSE	EVT	Mon, Dec 29, 2014	20.73	20.75	20.60	20.66
2832	NYSE	EVT	Fri, Dec 26, 2014	20.88	20.88	20.73	20.74
2831	NYSE	EVT	Wed, Dec 24, 2014	20.93	20.98	20.85	20.94
2830	NYSE	EVT	Tue, Dec 23, 2014	20.60	20.91	20.60	20.85
2829	NYSE	EVT	Mon, Dec 22, 2014	20.71	20.71	20.59	20.59
2828	NYSE	EVT	Fri, Dec 19, 2014	20.66	20.80	20.66	20.76
2827	NYSE	EVT	Thu, Dec 18, 2014	20.32	20.62	20.32	20.60
2826	NYSE	EVT	Wed, Dec 17, 2014	19.86	20.18	19.86	20.18
2825	NYSE	EVT	Tue, Dec 16, 2014	20.00	20.14	19.85	19.87
2824	NYSE	EVT	Mon, Dec 15, 2014	20.31	20.36	20.00	20.06
2823	NYSE	EVT	Fri, Dec 12, 2014	20.45	20.47	20.21	20.23
2822	NYSE	EVT	Thu, Dec 11, 2014	20.21	20.52	20.16	20.45
2821	NYSE	EVT	Wed, Dec 10, 2014	20.31	20.36	20.10	20.13
2820	NYSE	EVT	Tue, Dec 9, 2014	20.34	20.42	20.27	20.42
2819	NYSE	EVT	Mon, Dec 8, 2014	20.50	20.57	20.42	20.48
2818	NYSE	EVT	Fri, Dec 5, 2014	20.52	20.58	20.52	20.56
2817	NYSE	EVT	Thu, Dec 4, 2014	20.57	20.63	20.50	20.56
2816	NYSE	EVT	Wed, Dec 3, 2014	20.52	20.63	20.52	20.63
2815	NYSE	EVT	Tue, Dec 2, 2014	20.41	20.57	20.41	20.56
2814	NYSE	EVT	Mon, Dec 1, 2014	20.63	20.68	20.41	20.44
2813	NYSE	EVT	Fri, Nov 28, 2014	20.79	20.79	20.69	20.73
2812	NYSE	EVT	Wed, Nov 26, 2014	20.71	20.79	20.69	20.79
2811	NYSE	EVT	Tue, Nov 25, 2014	20.62	20.68	20.59	20.67
2810	NYSE	EVT	Mon, Nov 24, 2014	20.60	20.64	20.56	20.59
2809	NYSE	EVT	Fri, Nov 21, 2014	20.65	20.70	20.55	20.57
2808	NYSE	EVT	Thu, Nov 20, 2014	20.35	20.52	20.35	20.52
2807	NYSE	EVT	Wed, Nov 19, 2014	20.44	20.47	20.34	20.45
2806	NYSE	EVT	Tue, Nov 18, 2014	20.45	20.58	20.44	20.55
2805	NYSE	EVT	Mon, Nov 17, 2014	20.41	20.46	20.35	20.46
2804	NYSE	EVT	Fri, Nov 14, 2014	20.53	20.55	20.41	20.44
2803	NYSE	EVT	Thu, Nov 13, 2014	20.61	20.65	20.56	20.56
2802	NYSE	EVT	Wed, Nov 12, 2014	20.61	20.63	20.55	20.61
2801	NYSE	EVT	Tue, Nov 11, 2014	20.54	20.65	20.50	20.65
2800	NYSE	EVT	Mon, Nov 10, 2014	20.39	20.55	20.39	20.54
2799	NYSE	EVT	Fri, Nov 7, 2014	20.44	20.49	20.34	20.40
2798	NYSE	EVT	Thu, Nov 6, 2014	20.32	20.46	20.30	20.42
2797	NYSE	EVT	Wed, Nov 5, 2014	20.31	20.36	20.27	20.33
2796	NYSE	EVT	Tue, Nov 4, 2014	20.38	20.39	20.12	20.20
2795	NYSE	EVT	Mon, Nov 3, 2014	20.32	20.45	20.32	20.43
2794	NYSE	EVT	Fri, Oct 31, 2014	20.38	20.40	20.27	20.31
2793	NYSE	EVT	Thu, Oct 30, 2014	20.11	20.25	20.06	20.16
2792	NYSE	EVT	Wed, Oct 29, 2014	20.22	20.26	20.03	20.14
2791	NYSE	EVT	Tue, Oct 28, 2014	20.08	20.20	20.07	20.19
2790	NYSE	EVT	Mon, Oct 27, 2014	20.02	20.06	19.95	20.01
2789	NYSE	EVT	Fri, Oct 24, 2014	20.06	20.11	19.97	20.11
2788	NYSE	EVT	Thu, Oct 23, 2014	19.98	20.09	19.98	20.03
2787	NYSE	EVT	Wed, Oct 22, 2014	19.89	19.98	19.79	19.80
2786	NYSE	EVT	Tue, Oct 21, 2014	19.64	19.97	19.61	19.95
2785	NYSE	EVT	Mon, Oct 20, 2014	19.40	19.55	19.40	19.55
2784	NYSE	EVT	Fri, Oct 17, 2014	19.57	19.77	19.31	19.46
2783	NYSE	EVT	Thu, Oct 16, 2014	18.71	19.26	18.59	19.25
2782	NYSE	EVT	Wed, Oct 15, 2014	18.77	18.97	18.48	18.89
2781	NYSE	EVT	Tue, Oct 14, 2014	19.19	19.25	18.94	19.04
2780	NYSE	EVT	Mon, Oct 13, 2014	19.41	19.49	19.07	19.10
2779	NYSE	EVT	Fri, Oct 10, 2014	19.75	19.85	19.38	19.41
2778	NYSE	EVT	Thu, Oct 9, 2014	20.20	20.20	19.80	19.83
2777	NYSE	EVT	Wed, Oct 8, 2014	19.80	20.23	19.80	20.21
2776	NYSE	EVT	Tue, Oct 7, 2014	19.90	19.98	19.82	19.86
2775	NYSE	EVT	Mon, Oct 6, 2014	20.04	20.09	19.93	19.97
2774	NYSE	EVT	Fri, Oct 3, 2014	19.86	20.04	19.83	19.93
2773	NYSE	EVT	Thu, Oct 2, 2014	20.00	20.00	19.59	19.82
2772	NYSE	EVT	Wed, Oct 1, 2014	20.17	20.17	19.98	20.01
2771	NYSE	EVT	Tue, Sep 30, 2014	20.32	20.32	20.14	20.19
2770	NYSE	EVT	Mon, Sep 29, 2014	20.17	20.30	20.09	20.27
2769	NYSE	EVT	Fri, Sep 26, 2014	20.24	20.40	20.15	20.34
2768	NYSE	EVT	Thu, Sep 25, 2014	20.43	20.43	20.19	20.24
2767	NYSE	EVT	Wed, Sep 24, 2014	20.37	20.46	20.29	20.45
2766	NYSE	EVT	Tue, Sep 23, 2014	20.37	20.44	20.30	20.31
2765	NYSE	EVT	Mon, Sep 22, 2014	20.54	20.57	20.37	20.40
2764	NYSE	EVT	Fri, Sep 19, 2014	20.59	20.64	20.53	20.61
2763	NYSE	EVT	Thu, Sep 18, 2014	20.52	20.67	20.51	20.64
2762	NYSE	EVT	Wed, Sep 17, 2014	20.49	20.52	20.42	20.52
2761	NYSE	EVT	Tue, Sep 16, 2014	20.28	20.48	20.27	20.46
2760	NYSE	EVT	Mon, Sep 15, 2014	20.31	20.33	20.25	20.28
2759	NYSE	EVT	Fri, Sep 12, 2014	20.36	20.42	20.30	20.32
2758	NYSE	EVT	Thu, Sep 11, 2014	20.36	20.41	20.28	20.41
2757	NYSE	EVT	Wed, Sep 10, 2014	20.37	20.41	20.31	20.41
2756	NYSE	EVT	Tue, Sep 9, 2014	20.44	20.44	20.30	20.34
2755	NYSE	EVT	Mon, Sep 8, 2014	20.51	20.55	20.40	20.43
2754	NYSE	EVT	Fri, Sep 5, 2014	20.58	20.58	20.51	20.51
2753	NYSE	EVT	Thu, Sep 4, 2014	20.59	20.63	20.56	20.56
2752	NYSE	EVT	Wed, Sep 3, 2014	20.58	20.65	20.55	20.60
2751	NYSE	EVT	Tue, Sep 2, 2014	20.58	20.61	20.52	20.56
2750	NYSE	EVT	Fri, Aug 29, 2014	20.60	20.61	20.53	20.56
2749	NYSE	EVT	Thu, Aug 28, 2014	20.50	20.55	20.46	20.55
2748	NYSE	EVT	Wed, Aug 27, 2014	20.59	20.63	20.55	20.58
2747	NYSE	EVT	Tue, Aug 26, 2014	20.51	20.59	20.48	20.57
2746	NYSE	EVT	Mon, Aug 25, 2014	20.47	20.51	20.41	20.46
2745	NYSE	EVT	Fri, Aug 22, 2014	20.44	20.48	20.38	20.40
2744	NYSE	EVT	Thu, Aug 21, 2014	20.50	20.57	20.45	20.47
2743	NYSE	EVT	Wed, Aug 20, 2014	20.47	20.54	20.44	20.49
2742	NYSE	EVT	Tue, Aug 19, 2014	20.37	20.64	20.37	20.62
2741	NYSE	EVT	Mon, Aug 18, 2014	20.37	20.39	20.33	20.35
2740	NYSE	EVT	Fri, Aug 15, 2014	20.38	20.39	20.20	20.25
2739	NYSE	EVT	Thu, Aug 14, 2014	20.22	20.38	20.17	20.36
2738	NYSE	EVT	Wed, Aug 13, 2014	20.08	20.20	20.01	20.18
2737	NYSE	EVT	Tue, Aug 12, 2014	20.07	20.10	20.00	20.07
2736	NYSE	EVT	Mon, Aug 11, 2014	19.95	20.11	19.95	20.11
2735	NYSE	EVT	Fri, Aug 8, 2014	19.69	19.87	19.68	19.86
2734	NYSE	EVT	Thu, Aug 7, 2014	19.77	19.85	19.70	19.71
2733	NYSE	EVT	Wed, Aug 6, 2014	19.67	19.82	19.59	19.76
2732	NYSE	EVT	Tue, Aug 5, 2014	19.93	19.95	19.71	19.75
2731	NYSE	EVT	Mon, Aug 4, 2014	20.15	20.16	19.92	19.98
2730	NYSE	EVT	Fri, Aug 1, 2014	20.20	20.23	19.93	20.04
2729	NYSE	EVT	Thu, Jul 31, 2014	20.50	20.52	20.14	20.20
2728	NYSE	EVT	Wed, Jul 30, 2014	20.70	20.70	20.48	20.58
2727	NYSE	EVT	Tue, Jul 29, 2014	20.62	20.70	20.61	20.65
2726	NYSE	EVT	Mon, Jul 28, 2014	20.65	20.67	20.56	20.61
2725	NYSE	EVT	Fri, Jul 25, 2014	20.72	20.72	20.63	20.63
2724	NYSE	EVT	Thu, Jul 24, 2014	20.70	20.72	20.65	20.72
2723	NYSE	EVT	Wed, Jul 23, 2014	20.62	20.73	20.60	20.68
2722	NYSE	EVT	Tue, Jul 22, 2014	20.49	20.62	20.49	20.59
2721	NYSE	EVT	Mon, Jul 21, 2014	20.56	20.60	20.48	20.55
2720	NYSE	EVT	Fri, Jul 18, 2014	20.60	20.64	20.50	20.61
2719	NYSE	EVT	Thu, Jul 17, 2014	20.66	20.68	20.54	20.56
2718	NYSE	EVT	Wed, Jul 16, 2014	20.70	20.73	20.66	20.70
2717	NYSE	EVT	Tue, Jul 15, 2014	20.68	20.68	20.54	20.63
2716	NYSE	EVT	Mon, Jul 14, 2014	20.61	20.72	20.61	20.66
2715	NYSE	EVT	Fri, Jul 11, 2014	20.51	20.59	20.50	20.58
2714	NYSE	EVT	Thu, Jul 10, 2014	20.58	20.66	20.49	20.51
2713	NYSE	EVT	Wed, Jul 9, 2014	20.67	20.75	20.63	20.71
2712	NYSE	EVT	Tue, Jul 8, 2014	20.64	20.67	20.50	20.67
2711	NYSE	EVT	Mon, Jul 7, 2014	20.61	20.68	20.59	20.67
2710	NYSE	EVT	Thu, Jul 3, 2014	20.69	20.69	20.60	20.66
2709	NYSE	EVT	Wed, Jul 2, 2014	20.74	20.76	20.59	20.66
2708	NYSE	EVT	Tue, Jul 1, 2014	20.72	20.79	20.65	20.79
2707	NYSE	EVT	Mon, Jun 30, 2014	20.67	20.77	20.56	20.70
2706	NYSE	EVT	Fri, Jun 27, 2014	20.51	20.61	20.47	20.61
2705	NYSE	EVT	Thu, Jun 26, 2014	20.55	20.55	20.41	20.54
2704	NYSE	EVT	Wed, Jun 25, 2014	20.55	20.57	20.47	20.52
2703	NYSE	EVT	Tue, Jun 24, 2014	20.60	20.68	20.52	20.55
2702	NYSE	EVT	Mon, Jun 23, 2014	20.64	20.65	20.54	20.62
2701	NYSE	EVT	Fri, Jun 20, 2014	20.74	20.74	20.59	20.62
2700	NYSE	EVT	Thu, Jun 19, 2014	20.74	20.74	20.63	20.71
2699	NYSE	EVT	Wed, Jun 18, 2014	20.58	20.79	20.58	20.79
2698	NYSE	EVT	Tue, Jun 17, 2014	20.54	20.57	20.48	20.57
2697	NYSE	EVT	Mon, Jun 16, 2014	20.53	20.55	20.47	20.52
2696	NYSE	EVT	Fri, Jun 13, 2014	20.44	20.54	20.44	20.53
2695	NYSE	EVT	Thu, Jun 12, 2014	20.54	20.54	20.35	20.39
2694	NYSE	EVT	Wed, Jun 11, 2014	20.44	20.57	20.42	20.53
2693	NYSE	EVT	Tue, Jun 10, 2014	20.39	20.46	20.37	20.46
2692	NYSE	EVT	Mon, Jun 9, 2014	20.38	20.45	20.37	20.40
2691	NYSE	EVT	Fri, Jun 6, 2014	20.32	20.41	20.32	20.38
2690	NYSE	EVT	Thu, Jun 5, 2014	20.35	20.37	20.26	20.35
2689	NYSE	EVT	Wed, Jun 4, 2014	20.33	20.38	20.28	20.37
2688	NYSE	EVT	Tue, Jun 3, 2014	20.36	20.37	20.30	20.35
2687	NYSE	EVT	Mon, Jun 2, 2014	20.31	20.39	20.30	20.39
2686	NYSE	EVT	Fri, May 30, 2014	20.27	20.36	20.24	20.33
2685	NYSE	EVT	Thu, May 29, 2014	20.26	20.30	20.21	20.30
2684	NYSE	EVT	Wed, May 28, 2014	20.20	20.24	20.17	20.23
2683	NYSE	EVT	Tue, May 27, 2014	20.25	20.30	20.15	20.21
2682	NYSE	EVT	Fri, May 23, 2014	20.18	20.22	20.15	20.22
2681	NYSE	EVT	Thu, May 22, 2014	20.05	20.21	20.05	20.14
2680	NYSE	EVT	Wed, May 21, 2014	19.99	20.05	19.95	20.02
2679	NYSE	EVT	Tue, May 20, 2014	20.09	20.09	19.96	20.04
2678	NYSE	EVT	Mon, May 19, 2014	20.01	20.10	20.00	20.10
2677	NYSE	EVT	Fri, May 16, 2014	19.91	20.02	19.87	20.00
2676	NYSE	EVT	Thu, May 15, 2014	19.96	19.98	19.85	19.95
2675	NYSE	EVT	Wed, May 14, 2014	20.01	20.06	19.98	20.00
2674	NYSE	EVT	Tue, May 13, 2014	20.05	20.09	20.02	20.06
2673	NYSE	EVT	Mon, May 12, 2014	20.00	20.07	19.96	20.06
2672	NYSE	EVT	Fri, May 9, 2014	19.95	19.99	19.88	19.99
2671	NYSE	EVT	Thu, May 8, 2014	19.98	20.05	19.94	19.95
2670	NYSE	EVT	Wed, May 7, 2014	19.96	20.00	19.82	20.00
2669	NYSE	EVT	Tue, May 6, 2014	19.95	19.98	19.90	19.98
2668	NYSE	EVT	Mon, May 5, 2014	19.89	19.99	19.80	19.98
2667	NYSE	EVT	Fri, May 2, 2014	19.91	19.98	19.91	19.94
2666	NYSE	EVT	Thu, May 1, 2014	19.87	19.97	19.87	19.95
2665	NYSE	EVT	Wed, Apr 30, 2014	19.75	19.95	19.74	19.92
2664	NYSE	EVT	Tue, Apr 29, 2014	19.70	19.81	19.70	19.75
2663	NYSE	EVT	Mon, Apr 28, 2014	19.69	19.73	19.59	19.67
2662	NYSE	EVT	Fri, Apr 25, 2014	19.69	19.70	19.61	19.66
2661	NYSE	EVT	Thu, Apr 24, 2014	19.71	19.75	19.63	19.72
2660	NYSE	EVT	Wed, Apr 23, 2014	19.62	19.71	19.54	19.66
2659	NYSE	EVT	Tue, Apr 22, 2014	19.57	19.67	19.52	19.65
2658	NYSE	EVT	Mon, Apr 21, 2014	19.52	19.58	19.51	19.57
2657	NYSE	EVT	Thu, Apr 17, 2014	19.62	19.68	19.56	19.68
2656	NYSE	EVT	Wed, Apr 16, 2014	19.55	19.66	19.51	19.66
2655	NYSE	EVT	Tue, Apr 15, 2014	19.39	19.47	19.27	19.47
2654	NYSE	EVT	Mon, Apr 14, 2014	19.41	19.41	19.27	19.37
2653	NYSE	EVT	Fri, Apr 11, 2014	19.43	19.43	19.27	19.33
2652	NYSE	EVT	Thu, Apr 10, 2014	19.66	19.68	19.40	19.45
2651	NYSE	EVT	Wed, Apr 9, 2014	19.55	19.65	19.46	19.64
2650	NYSE	EVT	Tue, Apr 8, 2014	19.46	19.53	19.37	19.47
2649	NYSE	EVT	Mon, Apr 7, 2014	19.66	19.66	19.46	19.49
2648	NYSE	EVT	Fri, Apr 4, 2014	19.79	19.85	19.62	19.69
2647	NYSE	EVT	Thu, Apr 3, 2014	19.73	19.76	19.43	19.72
2646	NYSE	EVT	Wed, Apr 2, 2014	19.75	19.79	19.73	19.73
2645	NYSE	EVT	Tue, Apr 1, 2014	19.69	19.81	19.66	19.78
2644	NYSE	EVT	Mon, Mar 31, 2014	19.60	19.67	19.57	19.66
2643	NYSE	EVT	Fri, Mar 28, 2014	19.47	19.58	19.47	19.53
2642	NYSE	EVT	Thu, Mar 27, 2014	19.40	19.46	19.35	19.46
2641	NYSE	EVT	Wed, Mar 26, 2014	19.49	19.54	19.39	19.42
2640	NYSE	EVT	Tue, Mar 25, 2014	19.44	19.50	19.40	19.44
2639	NYSE	EVT	Mon, Mar 24, 2014	19.40	19.47	19.33	19.41
2638	NYSE	EVT	Fri, Mar 21, 2014	19.47	19.51	19.40	19.40
2637	NYSE	EVT	Thu, Mar 20, 2014	19.36	19.45	19.31	19.45
2636	NYSE	EVT	Wed, Mar 19, 2014	19.68	19.69	19.48	19.55
2635	NYSE	EVT	Tue, Mar 18, 2014	19.53	19.65	19.48	19.64
2634	NYSE	EVT	Mon, Mar 17, 2014	19.48	19.55	19.44	19.46
2633	NYSE	EVT	Fri, Mar 14, 2014	19.44	19.47	19.39	19.44
2632	NYSE	EVT	Thu, Mar 13, 2014	19.59	19.59	19.37	19.44
2631	NYSE	EVT	Wed, Mar 12, 2014	19.51	19.54	19.45	19.54
2630	NYSE	EVT	Tue, Mar 11, 2014	19.60	19.69	19.55	19.56
2629	NYSE	EVT	Mon, Mar 10, 2014	19.57	19.65	19.53	19.63
2628	NYSE	EVT	Fri, Mar 7, 2014	19.68	19.69	19.53	19.60
2627	NYSE	EVT	Thu, Mar 6, 2014	19.72	19.74	19.58	19.61
2626	NYSE	EVT	Wed, Mar 5, 2014	19.65	19.70	19.57	19.68
2625	NYSE	EVT	Tue, Mar 4, 2014	19.47	19.65	19.47	19.64
2624	NYSE	EVT	Mon, Mar 3, 2014	19.36	19.39	19.31	19.38
2623	NYSE	EVT	Fri, Feb 28, 2014	19.44	19.50	19.38	19.46
2622	NYSE	EVT	Thu, Feb 27, 2014	19.32	19.41	19.30	19.41
2621	NYSE	EVT	Wed, Feb 26, 2014	19.31	19.33	19.24	19.30
2620	NYSE	EVT	Tue, Feb 25, 2014	19.22	19.32	19.21	19.27
2619	NYSE	EVT	Mon, Feb 24, 2014	19.22	19.35	19.22	19.29
2618	NYSE	EVT	Fri, Feb 21, 2014	19.23	19.29	19.19	19.22
2617	NYSE	EVT	Thu, Feb 20, 2014	19.13	19.20	19.09	19.20
2616	NYSE	EVT	Wed, Feb 19, 2014	19.11	19.23	19.11	19.14
2615	NYSE	EVT	Tue, Feb 18, 2014	19.27	19.31	19.21	19.31
2614	NYSE	EVT	Fri, Feb 14, 2014	19.25	19.32	19.15	19.32
2613	NYSE	EVT	Thu, Feb 13, 2014	19.12	19.30	19.08	19.23
2612	NYSE	EVT	Wed, Feb 12, 2014	19.14	19.27	19.11	19.21
2611	NYSE	EVT	Tue, Feb 11, 2014	18.93	19.16	18.90	19.15
2610	NYSE	EVT	Mon, Feb 10, 2014	18.86	18.92	18.83	18.91
2609	NYSE	EVT	Fri, Feb 7, 2014	18.62	18.87	18.61	18.86
2608	NYSE	EVT	Thu, Feb 6, 2014	18.37	18.58	18.37	18.58
2607	NYSE	EVT	Wed, Feb 5, 2014	18.33	18.43	18.26	18.40
2606	NYSE	EVT	Tue, Feb 4, 2014	18.25	18.40	18.24	18.40
2605	NYSE	EVT	Mon, Feb 3, 2014	18.58	18.61	18.15	18.21
2604	NYSE	EVT	Fri, Jan 31, 2014	18.53	18.72	18.49	18.60
2603	NYSE	EVT	Thu, Jan 30, 2014	18.66	18.73	18.58	18.63
2602	NYSE	EVT	Wed, Jan 29, 2014	18.60	18.67	18.46	18.54
2601	NYSE	EVT	Tue, Jan 28, 2014	18.54	18.72	18.54	18.67
2600	NYSE	EVT	Mon, Jan 27, 2014	18.81	18.81	18.50	18.52
2599	NYSE	EVT	Fri, Jan 24, 2014	19.04	19.07	18.71	18.72
2598	NYSE	EVT	Thu, Jan 23, 2014	19.29	19.30	19.08	19.14
2597	NYSE	EVT	Wed, Jan 22, 2014	19.18	19.40	19.15	19.37
2596	NYSE	EVT	Tue, Jan 21, 2014	19.24	19.31	19.12	19.29
2595	NYSE	EVT	Fri, Jan 17, 2014	19.21	19.24	19.16	19.17
2594	NYSE	EVT	Thu, Jan 16, 2014	19.25	19.28	19.21	19.27
2593	NYSE	EVT	Wed, Jan 15, 2014	19.16	19.25	19.16	19.22
2592	NYSE	EVT	Tue, Jan 14, 2014	19.01	19.13	18.95	19.13
2591	NYSE	EVT	Mon, Jan 13, 2014	19.16	19.20	18.98	19.02
2590	NYSE	EVT	Fri, Jan 10, 2014	19.06	19.25	19.06	19.25
2589	NYSE	EVT	Thu, Jan 9, 2014	19.09	19.11	19.00	19.06
2588	NYSE	EVT	Wed, Jan 8, 2014	18.95	19.13	18.91	19.11
2587	NYSE	EVT	Tue, Jan 7, 2014	18.92	19.01	18.85	18.99
2586	NYSE	EVT	Mon, Jan 6, 2014	18.86	18.86	18.79	18.84
2585	NYSE	EVT	Fri, Jan 3, 2014	18.86	18.90	18.82	18.88
2584	NYSE	EVT	Thu, Jan 2, 2014	18.94	18.94	18.81	18.87
2583	NYSE	EVT	Tue, Dec 31, 2013	19.08	19.08	18.93	19.02
2582	NYSE	EVT	Mon, Dec 30, 2013	19.27	19.27	18.89	18.92
2581	NYSE	EVT	Fri, Dec 27, 2013	19.19	19.32	19.09	19.10
2580	NYSE	EVT	Thu, Dec 26, 2013	19.15	19.22	19.10	19.22
2579	NYSE	EVT	Tue, Dec 24, 2013	19.02	19.15	18.99	19.14
2578	NYSE	EVT	Mon, Dec 23, 2013	18.80	19.05	18.80	19.02
2577	NYSE	EVT	Fri, Dec 20, 2013	18.55	18.78	18.54	18.73
2576	NYSE	EVT	Thu, Dec 19, 2013	18.47	18.66	18.45	18.66
2575	NYSE	EVT	Wed, Dec 18, 2013	18.34	18.58	18.30	18.56
2574	NYSE	EVT	Tue, Dec 17, 2013	18.25	18.35	18.20	18.33
2573	NYSE	EVT	Mon, Dec 16, 2013	18.25	18.30	18.20	18.23
2572	NYSE	EVT	Fri, Dec 13, 2013	18.23	18.24	18.16	18.20
2571	NYSE	EVT	Thu, Dec 12, 2013	18.28	18.29	18.17	18.21
2570	NYSE	EVT	Wed, Dec 11, 2013	18.38	18.38	18.28	18.29
2569	NYSE	EVT	Tue, Dec 10, 2013	18.42	18.45	18.39	18.42
2568	NYSE	EVT	Mon, Dec 9, 2013	18.48	18.51	18.41	18.45
2567	NYSE	EVT	Fri, Dec 6, 2013	18.50	18.55	18.43	18.45
2566	NYSE	EVT	Thu, Dec 5, 2013	18.52	18.52	18.37	18.44
2565	NYSE	EVT	Wed, Dec 4, 2013	18.54	18.60	18.45	18.55
2564	NYSE	EVT	Tue, Dec 3, 2013	18.62	18.65	18.53	18.57
2563	NYSE	EVT	Mon, Dec 2, 2013	18.74	18.74	18.64	18.66
2562	NYSE	EVT	Fri, Nov 29, 2013	18.73	18.80	18.72	18.72
2561	NYSE	EVT	Wed, Nov 27, 2013	18.61	18.70	18.60	18.69
2560	NYSE	EVT	Tue, Nov 26, 2013	18.62	18.64	18.60	18.64
2559	NYSE	EVT	Mon, Nov 25, 2013	18.68	18.72	18.61	18.63
2558	NYSE	EVT	Fri, Nov 22, 2013	18.65	18.69	18.59	18.67
2557	NYSE	EVT	Thu, Nov 21, 2013	18.60	18.67	18.57	18.63
2556	NYSE	EVT	Wed, Nov 20, 2013	18.62	18.65	18.51	18.56
2555	NYSE	EVT	Tue, Nov 19, 2013	18.71	18.75	18.66	18.73
2554	NYSE	EVT	Mon, Nov 18, 2013	18.80	18.82	18.70	18.76
2553	NYSE	EVT	Fri, Nov 15, 2013	18.75	18.82	18.68	18.77
2552	NYSE	EVT	Thu, Nov 14, 2013	18.60	18.72	18.57	18.72
2551	NYSE	EVT	Wed, Nov 13, 2013	18.42	18.59	18.41	18.57
2550	NYSE	EVT	Tue, Nov 12, 2013	18.46	18.53	18.43	18.50
2549	NYSE	EVT	Mon, Nov 11, 2013	18.50	18.63	18.50	18.56
2548	NYSE	EVT	Fri, Nov 8, 2013	18.48	18.53	18.43	18.52
2547	NYSE	EVT	Thu, Nov 7, 2013	18.67	18.69	18.53	18.54
2546	NYSE	EVT	Wed, Nov 6, 2013	18.69	18.77	18.62	18.67
2545	NYSE	EVT	Tue, Nov 5, 2013	18.60	18.77	18.58	18.69
2544	NYSE	EVT	Mon, Nov 4, 2013	18.71	18.72	18.62	18.70
2543	NYSE	EVT	Fri, Nov 1, 2013	18.68	18.74	18.57	18.67
2542	NYSE	EVT	Thu, Oct 31, 2013	18.71	18.75	18.60	18.71
2541	NYSE	EVT	Wed, Oct 30, 2013	18.74	18.75	18.59	18.67
2540	NYSE	EVT	Tue, Oct 29, 2013	18.67	18.71	18.65	18.71
2539	NYSE	EVT	Mon, Oct 28, 2013	18.65	18.68	18.56	18.62
2538	NYSE	EVT	Fri, Oct 25, 2013	18.52	18.67	18.52	18.63
2537	NYSE	EVT	Thu, Oct 24, 2013	18.60	18.64	18.54	18.59
2536	NYSE	EVT	Wed, Oct 23, 2013	18.68	18.69	18.57	18.61
2535	NYSE	EVT	Tue, Oct 22, 2013	18.58	18.73	18.58	18.70
2534	NYSE	EVT	Mon, Oct 21, 2013	18.61	18.68	18.57	18.67
2533	NYSE	EVT	Fri, Oct 18, 2013	18.47	18.58	18.41	18.55
2532	NYSE	EVT	Thu, Oct 17, 2013	18.15	18.49	18.10	18.49
2531	NYSE	EVT	Wed, Oct 16, 2013	18.01	18.18	18.01	18.18
2530	NYSE	EVT	Tue, Oct 15, 2013	18.03	18.07	17.95	17.98
2529	NYSE	EVT	Mon, Oct 14, 2013	17.92	18.07	17.86	18.05
2528	NYSE	EVT	Fri, Oct 11, 2013	17.93	18.13	17.93	18.04
2527	NYSE	EVT	Thu, Oct 10, 2013	17.72	18.01	17.69	17.99
2526	NYSE	EVT	Wed, Oct 9, 2013	17.67	17.67	17.54	17.59
2525	NYSE	EVT	Tue, Oct 8, 2013	17.71	17.96	17.60	17.67
2524	NYSE	EVT	Mon, Oct 7, 2013	17.73	17.83	17.72	17.75
2523	NYSE	EVT	Fri, Oct 4, 2013	17.82	17.96	17.80	17.88
2522	NYSE	EVT	Thu, Oct 3, 2013	18.00	18.05	17.81	17.87
2521	NYSE	EVT	Wed, Oct 2, 2013	17.95	18.05	17.90	18.05
2520	NYSE	EVT	Tue, Oct 1, 2013	17.93	18.12	17.93	18.11
2519	NYSE	EVT	Mon, Sep 30, 2013	18.01	18.10	17.93	18.01
2518	NYSE	EVT	Fri, Sep 27, 2013	18.06	18.10	18.02	18.10
2517	NYSE	EVT	Thu, Sep 26, 2013	18.06	18.16	18.06	18.15
2516	NYSE	EVT	Wed, Sep 25, 2013	18.04	18.14	18.00	18.08
2515	NYSE	EVT	Tue, Sep 24, 2013	18.09	18.12	18.02	18.08
2514	NYSE	EVT	Mon, Sep 23, 2013	18.01	18.14	18.01	18.13
2513	NYSE	EVT	Fri, Sep 20, 2013	18.36	18.36	18.07	18.12
2512	NYSE	EVT	Thu, Sep 19, 2013	18.32	18.43	18.30	18.37
2511	NYSE	EVT	Wed, Sep 18, 2013	18.08	18.47	18.08	18.42
2510	NYSE	EVT	Tue, Sep 17, 2013	18.08	18.15	18.05	18.10
2509	NYSE	EVT	Mon, Sep 16, 2013	18.18	18.18	18.03	18.08
2508	NYSE	EVT	Fri, Sep 13, 2013	18.01	18.06	17.99	18.00
2507	NYSE	EVT	Thu, Sep 12, 2013	18.00	18.11	18.00	18.03
2506	NYSE	EVT	Wed, Sep 11, 2013	18.05	18.05	17.99	18.01
2505	NYSE	EVT	Tue, Sep 10, 2013	17.98	18.09	17.94	18.08
2504	NYSE	EVT	Mon, Sep 9, 2013	17.70	17.92	17.70	17.91
2503	NYSE	EVT	Fri, Sep 6, 2013	17.80	17.81	17.61	17.69
2502	NYSE	EVT	Thu, Sep 5, 2013	17.80	17.81	17.68	17.75
2501	NYSE	EVT	Wed, Sep 4, 2013	17.72	17.78	17.66	17.75
2500	NYSE	EVT	Tue, Sep 3, 2013	17.94	17.94	17.63	17.72
2499	NYSE	EVT	Fri, Aug 30, 2013	17.66	17.67	17.56	17.63
2498	NYSE	EVT	Thu, Aug 29, 2013	17.55	17.60	17.54	17.57
2497	NYSE	EVT	Wed, Aug 28, 2013	17.58	17.62	17.53	17.55
2496	NYSE	EVT	Tue, Aug 27, 2013	17.59	17.69	17.54	17.55
2495	NYSE	EVT	Mon, Aug 26, 2013	17.95	17.97	17.81	17.85
2494	NYSE	EVT	Fri, Aug 23, 2013	17.77	17.92	17.75	17.92
2493	NYSE	EVT	Thu, Aug 22, 2013	17.70	17.79	17.66	17.76
2492	NYSE	EVT	Wed, Aug 21, 2013	17.86	17.87	17.60	17.64
2491	NYSE	EVT	Tue, Aug 20, 2013	17.97	18.04	17.93	17.97
2490	NYSE	EVT	Mon, Aug 19, 2013	18.18	18.18	17.98	18.00
2489	NYSE	EVT	Fri, Aug 16, 2013	18.16	18.20	18.10	18.16
2488	NYSE	EVT	Thu, Aug 15, 2013	18.17	18.38	17.97	18.16
2487	NYSE	EVT	Wed, Aug 14, 2013	18.36	18.47	18.23	18.31
2486	NYSE	EVT	Tue, Aug 13, 2013	18.54	18.54	18.33	18.45
2485	NYSE	EVT	Mon, Aug 12, 2013	18.49	18.56	18.41	18.47
2484	NYSE	EVT	Fri, Aug 9, 2013	18.59	18.64	18.50	18.55
2483	NYSE	EVT	Thu, Aug 8, 2013	18.84	18.84	18.63	18.68
2482	NYSE	EVT	Wed, Aug 7, 2013	18.79	18.82	18.68	18.80
2481	NYSE	EVT	Tue, Aug 6, 2013	18.84	18.87	18.67	18.85
2480	NYSE	EVT	Mon, Aug 5, 2013	18.91	18.93	18.82	18.86
2479	NYSE	EVT	Fri, Aug 2, 2013	18.98	18.99	18.89	18.98
2478	NYSE	EVT	Thu, Aug 1, 2013	18.72	18.97	18.72	18.97
2477	NYSE	EVT	Wed, Jul 31, 2013	18.74	18.80	18.54	18.66
2476	NYSE	EVT	Tue, Jul 30, 2013	18.65	18.73	18.58	18.68
2475	NYSE	EVT	Mon, Jul 29, 2013	18.56	18.67	18.52	18.64
2474	NYSE	EVT	Fri, Jul 26, 2013	18.58	18.67	18.47	18.65
2473	NYSE	EVT	Thu, Jul 25, 2013	18.61	18.72	18.53	18.68
2472	NYSE	EVT	Wed, Jul 24, 2013	18.76	18.79	18.60	18.70
2471	NYSE	EVT	Tue, Jul 23, 2013	18.75	18.79	18.69	18.73
2470	NYSE	EVT	Mon, Jul 22, 2013	18.77	18.81	18.64	18.66
2469	NYSE	EVT	Fri, Jul 19, 2013	18.88	18.92	18.85	18.91
2468	NYSE	EVT	Thu, Jul 18, 2013	18.87	18.98	18.87	18.92
2467	NYSE	EVT	Wed, Jul 17, 2013	18.83	18.85	18.77	18.80
2466	NYSE	EVT	Tue, Jul 16, 2013	18.97	19.00	18.75	18.79
2465	NYSE	EVT	Mon, Jul 15, 2013	18.95	19.02	18.90	19.02
2464	NYSE	EVT	Fri, Jul 12, 2013	18.76	18.88	18.76	18.88
2463	NYSE	EVT	Thu, Jul 11, 2013	18.75	18.84	18.57	18.81
2462	NYSE	EVT	Wed, Jul 10, 2013	18.52	18.52	18.40	18.48
2461	NYSE	EVT	Tue, Jul 9, 2013	18.44	18.52	18.38	18.52
2460	NYSE	EVT	Mon, Jul 8, 2013	18.36	18.43	18.27	18.36
2459	NYSE	EVT	Fri, Jul 5, 2013	18.37	18.38	18.09	18.22
2458	NYSE	EVT	Wed, Jul 3, 2013	18.10	18.18	18.03	18.17
2457	NYSE	EVT	Tue, Jul 2, 2013	18.18	18.30	18.13	18.20
2456	NYSE	EVT	Mon, Jul 1, 2013	18.30	18.39	18.21	18.27
2455	NYSE	EVT	Fri, Jun 28, 2013	18.15	18.28	18.00	18.26
2454	NYSE	EVT	Thu, Jun 27, 2013	17.90	18.14	17.90	18.12
2453	NYSE	EVT	Wed, Jun 26, 2013	17.56	17.85	17.55	17.82
2452	NYSE	EVT	Tue, Jun 25, 2013	17.40	17.61	17.33	17.58
2451	NYSE	EVT	Mon, Jun 24, 2013	17.37	17.55	17.00	17.31
2450	NYSE	EVT	Fri, Jun 21, 2013	17.85	17.89	17.62	17.85
2449	NYSE	EVT	Thu, Jun 20, 2013	18.17	18.17	17.69	17.75
2448	NYSE	EVT	Wed, Jun 19, 2013	18.52	18.56	18.35	18.36
2447	NYSE	EVT	Tue, Jun 18, 2013	18.33	18.63	18.33	18.60
2446	NYSE	EVT	Mon, Jun 17, 2013	18.38	18.49	18.36	18.40
2445	NYSE	EVT	Fri, Jun 14, 2013	18.44	18.49	18.28	18.30
2444	NYSE	EVT	Thu, Jun 13, 2013	18.16	18.44	17.68	18.41
2443	NYSE	EVT	Wed, Jun 12, 2013	18.60	18.62	18.18	18.24
2442	NYSE	EVT	Tue, Jun 11, 2013	18.51	18.73	18.46	18.53
2441	NYSE	EVT	Mon, Jun 10, 2013	18.89	18.91	18.64	18.73
2440	NYSE	EVT	Fri, Jun 7, 2013	18.70	18.88	18.63	18.86
2439	NYSE	EVT	Thu, Jun 6, 2013	18.17	18.57	18.16	18.55
2438	NYSE	EVT	Wed, Jun 5, 2013	18.42	18.46	18.16	18.16
2437	NYSE	EVT	Tue, Jun 4, 2013	18.41	18.61	18.28	18.45
2436	NYSE	EVT	Mon, Jun 3, 2013	18.75	18.83	18.29	18.32
2435	NYSE	EVT	Fri, May 31, 2013	19.32	19.45	18.82	18.82
2434	NYSE	EVT	Thu, May 30, 2013	19.39	19.53	19.39	19.43
2433	NYSE	EVT	Wed, May 29, 2013	19.50	19.52	19.21	19.34
2432	NYSE	EVT	Tue, May 28, 2013	19.99	19.99	19.56	19.57
2431	NYSE	EVT	Fri, May 24, 2013	19.57	19.68	19.57	19.61
2430	NYSE	EVT	Thu, May 23, 2013	19.63	19.75	19.60	19.70
2429	NYSE	EVT	Wed, May 22, 2013	20.11	20.27	19.87	19.88
2428	NYSE	EVT	Tue, May 21, 2013	20.14	20.23	20.10	20.16
2427	NYSE	EVT	Mon, May 20, 2013	20.06	20.20	20.04	20.10
2426	NYSE	EVT	Fri, May 17, 2013	20.02	20.13	20.01	20.04
2425	NYSE	EVT	Thu, May 16, 2013	19.89	19.99	19.85	19.99
2424	NYSE	EVT	Wed, May 15, 2013	19.78	19.92	19.73	19.92
2423	NYSE	EVT	Tue, May 14, 2013	19.65	19.85	19.65	19.81
2422	NYSE	EVT	Mon, May 13, 2013	19.56	19.71	19.51	19.67
2421	NYSE	EVT	Fri, May 10, 2013	19.60	19.64	19.47	19.62
2420	NYSE	EVT	Thu, May 9, 2013	19.54	19.64	19.53	19.53
2419	NYSE	EVT	Wed, May 8, 2013	19.54	19.66	19.51	19.62
2418	NYSE	EVT	Tue, May 7, 2013	19.45	19.57	19.42	19.55
2417	NYSE	EVT	Mon, May 6, 2013	19.46	19.49	19.41	19.47
2416	NYSE	EVT	Fri, May 3, 2013	19.37	19.49	19.31	19.45
2415	NYSE	EVT	Thu, May 2, 2013	19.16	19.27	19.12	19.27
2414	NYSE	EVT	Wed, May 1, 2013	19.12	19.21	19.08	19.12
2413	NYSE	EVT	Tue, Apr 30, 2013	19.11	19.18	19.07	19.18
2412	NYSE	EVT	Mon, Apr 29, 2013	19.00	19.14	18.99	19.07
2411	NYSE	EVT	Fri, Apr 26, 2013	19.03	19.07	18.93	19.02
2410	NYSE	EVT	Thu, Apr 25, 2013	18.92	19.05	18.92	19.03
2409	NYSE	EVT	Wed, Apr 24, 2013	19.11	19.11	18.88	18.93
2408	NYSE	EVT	Tue, Apr 23, 2013	18.88	19.05	18.85	18.99
2407	NYSE	EVT	Mon, Apr 22, 2013	18.66	18.79	18.57	18.79
2406	NYSE	EVT	Fri, Apr 19, 2013	18.52	18.67	18.49	18.63
2405	NYSE	EVT	Thu, Apr 18, 2013	18.76	18.77	18.56	18.62
2404	NYSE	EVT	Wed, Apr 17, 2013	18.86	18.86	18.64	18.72
2403	NYSE	EVT	Tue, Apr 16, 2013	18.83	18.97	18.81	18.94
2402	NYSE	EVT	Mon, Apr 15, 2013	18.85	18.89	18.75	18.75
2401	NYSE	EVT	Fri, Apr 12, 2013	18.84	18.96	18.80	18.94
2400	NYSE	EVT	Thu, Apr 11, 2013	18.87	18.95	18.86	18.93
2399	NYSE	EVT	Wed, Apr 10, 2013	18.73	18.87	18.73	18.84
2398	NYSE	EVT	Tue, Apr 9, 2013	18.70	18.75	18.62	18.68
2397	NYSE	EVT	Mon, Apr 8, 2013	18.60	18.62	18.52	18.61
2396	NYSE	EVT	Fri, Apr 5, 2013	18.41	18.59	18.33	18.59
2395	NYSE	EVT	Thu, Apr 4, 2013	18.57	18.65	18.53	18.61
2394	NYSE	EVT	Wed, Apr 3, 2013	18.63	18.70	18.50	18.57
2393	NYSE	EVT	Tue, Apr 2, 2013	18.61	18.75	18.60	18.65
2392	NYSE	EVT	Mon, Apr 1, 2013	18.70	18.70	18.59	18.63
2391	NYSE	EVT	Thu, Mar 28, 2013	19.01	19.01	18.66	18.66
2390	NYSE	EVT	Wed, Mar 27, 2013	18.66	18.81	18.63	18.78
2389	NYSE	EVT	Tue, Mar 26, 2013	18.81	18.84	18.60	18.73
2388	NYSE	EVT	Mon, Mar 25, 2013	18.86	18.86	18.58	18.59
2387	NYSE	EVT	Fri, Mar 22, 2013	18.62	18.73	18.59	18.68
2386	NYSE	EVT	Thu, Mar 21, 2013	18.68	18.72	18.62	18.64
2385	NYSE	EVT	Wed, Mar 20, 2013	18.70	18.72	18.66	18.72
2384	NYSE	EVT	Tue, Mar 19, 2013	18.69	18.72	18.53	18.64
2383	NYSE	EVT	Mon, Mar 18, 2013	18.86	18.97	18.66	18.72
2382	NYSE	EVT	Fri, Mar 15, 2013	18.98	18.98	18.83	18.88
2381	NYSE	EVT	Thu, Mar 14, 2013	19.00	19.03	18.95	18.98
2380	NYSE	EVT	Wed, Mar 13, 2013	18.96	19.00	18.84	18.98
2379	NYSE	EVT	Tue, Mar 12, 2013	18.98	19.00	18.86	18.93
2378	NYSE	EVT	Mon, Mar 11, 2013	19.00	19.00	18.89	18.93
2377	NYSE	EVT	Fri, Mar 8, 2013	19.02	19.03	18.81	18.95
2376	NYSE	EVT	Thu, Mar 7, 2013	18.88	18.97	18.83	18.95
2375	NYSE	EVT	Wed, Mar 6, 2013	18.84	18.86	18.79	18.85
2374	NYSE	EVT	Tue, Mar 5, 2013	18.87	18.92	18.75	18.81
2373	NYSE	EVT	Mon, Mar 4, 2013	18.61	18.78	18.44	18.78
2372	NYSE	EVT	Fri, Mar 1, 2013	18.36	18.53	18.31	18.51
2371	NYSE	EVT	Thu, Feb 28, 2013	18.35	18.49	18.32	18.40
2370	NYSE	EVT	Wed, Feb 27, 2013	18.03	18.34	18.03	18.32
2369	NYSE	EVT	Tue, Feb 26, 2013	18.00	18.09	17.96	18.08
2368	NYSE	EVT	Mon, Feb 25, 2013	18.20	18.30	17.93	17.93
2367	NYSE	EVT	Fri, Feb 22, 2013	18.15	18.22	18.08	18.15
2366	NYSE	EVT	Thu, Feb 21, 2013	18.33	18.34	18.08	18.08
2365	NYSE	EVT	Wed, Feb 20, 2013	18.44	18.48	18.33	18.36
2364	NYSE	EVT	Tue, Feb 19, 2013	18.37	18.43	18.34	18.40
2363	NYSE	EVT	Fri, Feb 15, 2013	18.46	18.49	18.35	18.41
2362	NYSE	EVT	Thu, Feb 14, 2013	18.43	18.45	18.33	18.42
2361	NYSE	EVT	Wed, Feb 13, 2013	18.47	18.47	18.36	18.46
2360	NYSE	EVT	Tue, Feb 12, 2013	18.28	18.43	18.28	18.38
2359	NYSE	EVT	Mon, Feb 11, 2013	18.33	18.37	18.25	18.32
2358	NYSE	EVT	Fri, Feb 8, 2013	18.24	18.32	18.22	18.30
2357	NYSE	EVT	Thu, Feb 7, 2013	18.25	18.28	18.13	18.24
2356	NYSE	EVT	Wed, Feb 6, 2013	18.24	18.44	18.02	18.28
2355	NYSE	EVT	Tue, Feb 5, 2013	18.10	18.28	18.10	18.27
2354	NYSE	EVT	Mon, Feb 4, 2013	18.10	18.19	17.96	17.99
2353	NYSE	EVT	Fri, Feb 1, 2013	18.30	18.42	18.15	18.18
2352	NYSE	EVT	Thu, Jan 31, 2013	18.35	18.37	18.10	18.23
2351	NYSE	EVT	Wed, Jan 30, 2013	18.41	18.45	18.33	18.33
2350	NYSE	EVT	Tue, Jan 29, 2013	18.24	18.40	18.22	18.40
2349	NYSE	EVT	Mon, Jan 28, 2013	18.28	18.32	18.20	18.24
2348	NYSE	EVT	Fri, Jan 25, 2013	18.08	18.24	18.08	18.24
2347	NYSE	EVT	Thu, Jan 24, 2013	18.08	18.22	18.02	18.08
2346	NYSE	EVT	Wed, Jan 23, 2013	18.15	18.20	18.02	18.07
2345	NYSE	EVT	Tue, Jan 22, 2013	18.22	18.29	18.01	18.09
2344	NYSE	EVT	Fri, Jan 18, 2013	18.03	18.26	18.03	18.21
2343	NYSE	EVT	Thu, Jan 17, 2013	17.84	18.12	17.82	18.03
2342	NYSE	EVT	Wed, Jan 16, 2013	17.51	17.78	17.51	17.75
2341	NYSE	EVT	Tue, Jan 15, 2013	17.61	17.61	17.50	17.55
2340	NYSE	EVT	Mon, Jan 14, 2013	17.60	17.79	17.57	17.59
2339	NYSE	EVT	Fri, Jan 11, 2013	17.70	17.72	17.60	17.64
2338	NYSE	EVT	Thu, Jan 10, 2013	17.51	17.68	17.51	17.68
2337	NYSE	EVT	Wed, Jan 9, 2013	17.28	17.47	17.28	17.44
2336	NYSE	EVT	Tue, Jan 8, 2013	17.31	17.35	17.21	17.31
2335	NYSE	EVT	Mon, Jan 7, 2013	17.15	17.31	17.11	17.31
2334	NYSE	EVT	Fri, Jan 4, 2013	17.00	17.21	16.94	17.21
2333	NYSE	EVT	Thu, Jan 3, 2013	16.91	17.00	16.89	16.99
2332	NYSE	EVT	Wed, Jan 2, 2013	16.82	16.96	16.75	16.94
2331	NYSE	EVT	Mon, Dec 31, 2012	16.45	16.50	16.32	16.50
2330	NYSE	EVT	Fri, Dec 28, 2012	16.42	16.51	16.35	16.39
2329	NYSE	EVT	Thu, Dec 27, 2012	16.58	16.63	16.39	16.54
2328	NYSE	EVT	Wed, Dec 26, 2012	16.79	16.82	16.60	16.69
2327	NYSE	EVT	Mon, Dec 24, 2012	16.80	16.85	16.65	16.73
2326	NYSE	EVT	Fri, Dec 21, 2012	16.58	16.86	16.58	16.86
2325	NYSE	EVT	Thu, Dec 20, 2012	16.79	16.86	16.75	16.79
2324	NYSE	EVT	Wed, Dec 19, 2012	16.88	17.00	16.83	16.84
2323	NYSE	EVT	Tue, Dec 18, 2012	16.74	16.91	16.69	16.85
2322	NYSE	EVT	Mon, Dec 17, 2012	16.72	16.81	16.63	16.71
2321	NYSE	EVT	Fri, Dec 14, 2012	16.57	16.75	16.50	16.75
2320	NYSE	EVT	Thu, Dec 13, 2012	16.60	16.66	16.55	16.57
2319	NYSE	EVT	Wed, Dec 12, 2012	16.67	16.70	16.61	16.64
2318	NYSE	EVT	Tue, Dec 11, 2012	16.70	16.78	16.62	16.70
2317	NYSE	EVT	Mon, Dec 10, 2012	16.54	16.70	16.54	16.64
2316	NYSE	EVT	Fri, Dec 7, 2012	16.63	16.65	16.53	16.60
2315	NYSE	EVT	Thu, Dec 6, 2012	16.50	16.65	16.46	16.61
2314	NYSE	EVT	Wed, Dec 5, 2012	16.59	16.65	16.49	16.53
2313	NYSE	EVT	Tue, Dec 4, 2012	16.71	16.73	16.61	16.61
2312	NYSE	EVT	Mon, Dec 3, 2012	16.90	16.90	16.75	16.75
2311	NYSE	EVT	Fri, Nov 30, 2012	16.80	16.90	16.77	16.90
2310	NYSE	EVT	Thu, Nov 29, 2012	16.70	16.89	16.70	16.76
2309	NYSE	EVT	Wed, Nov 28, 2012	16.68	16.81	16.51	16.63
2308	NYSE	EVT	Tue, Nov 27, 2012	16.72	16.90	16.62	16.77
2307	NYSE	EVT	Mon, Nov 26, 2012	16.82	16.85	16.64	16.69
2306	NYSE	EVT	Fri, Nov 23, 2012	16.68	16.90	16.68	16.88
2305	NYSE	EVT	Wed, Nov 21, 2012	16.59	16.74	16.50	16.65
2304	NYSE	EVT	Tue, Nov 20, 2012	16.26	16.53	16.18	16.52
2303	NYSE	EVT	Mon, Nov 19, 2012	16.36	16.60	16.30	16.48
2302	NYSE	EVT	Fri, Nov 16, 2012	15.89	16.19	15.73	16.14
2301	NYSE	EVT	Thu, Nov 15, 2012	16.18	16.20	15.36	15.96
2300	NYSE	EVT	Wed, Nov 14, 2012	16.75	16.75	16.25	16.30
2299	NYSE	EVT	Tue, Nov 13, 2012	16.64	16.79	16.56	16.70
2298	NYSE	EVT	Mon, Nov 12, 2012	16.78	16.95	16.61	16.67
2297	NYSE	EVT	Fri, Nov 9, 2012	16.88	16.89	16.56	16.71
2296	NYSE	EVT	Thu, Nov 8, 2012	17.13	17.17	16.90	16.91
2295	NYSE	EVT	Wed, Nov 7, 2012	17.34	17.34	17.05	17.13
2294	NYSE	EVT	Tue, Nov 6, 2012	17.16	17.50	17.16	17.46
2293	NYSE	EVT	Mon, Nov 5, 2012	17.35	17.36	17.13	17.14
2292	NYSE	EVT	Fri, Nov 2, 2012	17.45	17.53	17.37	17.37
2291	NYSE	EVT	Thu, Nov 1, 2012	17.15	17.38	17.14	17.32
2290	NYSE	EVT	Wed, Oct 31, 2012	17.24	17.30	17.08	17.09
2289	NYSE	EVT	Fri, Oct 26, 2012	17.24	17.30	17.06	17.13
2288	NYSE	EVT	Thu, Oct 25, 2012	17.23	17.33	17.16	17.23
2287	NYSE	EVT	Wed, Oct 24, 2012	17.07	17.25	17.07	17.17
2286	NYSE	EVT	Tue, Oct 23, 2012	17.09	17.12	16.93	17.03
2285	NYSE	EVT	Mon, Oct 22, 2012	17.21	17.32	17.05	17.17
2284	NYSE	EVT	Fri, Oct 19, 2012	17.63	17.63	17.28	17.31
2283	NYSE	EVT	Thu, Oct 18, 2012	17.58	17.66	17.56	17.63
2282	NYSE	EVT	Wed, Oct 17, 2012	17.62	17.72	17.49	17.59
2281	NYSE	EVT	Tue, Oct 16, 2012	17.45	17.60	17.44	17.58
2280	NYSE	EVT	Mon, Oct 15, 2012	17.38	17.40	17.31	17.39
2279	NYSE	EVT	Fri, Oct 12, 2012	17.49	17.51	17.33	17.38
2278	NYSE	EVT	Thu, Oct 11, 2012	17.38	17.49	17.38	17.43
2277	NYSE	EVT	Wed, Oct 10, 2012	17.38	17.38	17.21	17.29
2276	NYSE	EVT	Tue, Oct 9, 2012	17.50	17.59	17.34	17.39
2275	NYSE	EVT	Mon, Oct 8, 2012	17.42	17.50	17.39	17.50
2274	NYSE	EVT	Fri, Oct 5, 2012	17.35	17.46	17.34	17.46
2273	NYSE	EVT	Thu, Oct 4, 2012	17.25	17.31	17.19	17.28
2272	NYSE	EVT	Wed, Oct 3, 2012	17.22	17.33	17.20	17.25
2271	NYSE	EVT	Tue, Oct 2, 2012	17.27	17.32	17.20	17.25
2270	NYSE	EVT	Mon, Oct 1, 2012	17.14	17.27	17.14	17.26
2269	NYSE	EVT	Fri, Sep 28, 2012	17.15	17.18	17.04	17.11
2268	NYSE	EVT	Thu, Sep 27, 2012	17.05	17.14	17.01	17.13
2267	NYSE	EVT	Wed, Sep 26, 2012	17.16	17.22	16.94	16.98
2266	NYSE	EVT	Tue, Sep 25, 2012	17.19	17.28	17.14	17.15
2265	NYSE	EVT	Mon, Sep 24, 2012	17.10	17.24	17.02	17.11
2264	NYSE	EVT	Fri, Sep 21, 2012	17.21	17.24	17.11	17.14
2263	NYSE	EVT	Thu, Sep 20, 2012	17.17	17.21	17.09	17.16
2262	NYSE	EVT	Wed, Sep 19, 2012	17.22	17.24	17.12	17.20
2261	NYSE	EVT	Tue, Sep 18, 2012	17.12	17.28	17.09	17.28
2260	NYSE	EVT	Mon, Sep 17, 2012	17.17	17.19	17.10	17.14
2259	NYSE	EVT	Fri, Sep 14, 2012	17.15	17.24	17.14	17.22
2258	NYSE	EVT	Thu, Sep 13, 2012	16.96	17.12	16.93	17.10
2257	NYSE	EVT	Wed, Sep 12, 2012	16.96	17.00	16.89	16.94
2256	NYSE	EVT	Tue, Sep 11, 2012	16.87	16.99	16.87	16.96
2255	NYSE	EVT	Mon, Sep 10, 2012	16.94	16.98	16.81	16.81
2254	NYSE	EVT	Fri, Sep 7, 2012	16.96	17.08	16.87	16.92
2253	NYSE	EVT	Thu, Sep 6, 2012	16.91	17.06	16.89	16.90
2252	NYSE	EVT	Wed, Sep 5, 2012	16.79	16.90	16.74	16.90
2251	NYSE	EVT	Tue, Sep 4, 2012	16.65	16.79	16.62	16.79
2250	NYSE	EVT	Fri, Aug 31, 2012	16.76	16.79	16.57	16.60
2249	NYSE	EVT	Thu, Aug 30, 2012	16.77	16.78	16.62	16.68
2248	NYSE	EVT	Wed, Aug 29, 2012	16.83	16.84	16.77	16.81
2247	NYSE	EVT	Tue, Aug 28, 2012	16.59	16.79	16.59	16.79
2246	NYSE	EVT	Mon, Aug 27, 2012	16.70	16.75	16.54	16.59
2245	NYSE	EVT	Fri, Aug 24, 2012	16.62	16.69	16.46	16.58
2244	NYSE	EVT	Thu, Aug 23, 2012	16.74	16.83	16.53	16.57
2243	NYSE	EVT	Wed, Aug 22, 2012	16.86	16.87	16.77	16.78
2242	NYSE	EVT	Tue, Aug 21, 2012	17.06	17.17	16.86	16.93
2241	NYSE	EVT	Mon, Aug 20, 2012	17.00	17.03	16.93	16.96
2240	NYSE	EVT	Fri, Aug 17, 2012	17.00	17.01	16.87	16.91
2239	NYSE	EVT	Thu, Aug 16, 2012	16.89	17.00	16.82	16.97
2238	NYSE	EVT	Wed, Aug 15, 2012	16.87	16.91	16.81	16.85
2237	NYSE	EVT	Tue, Aug 14, 2012	16.82	16.90	16.74	16.90
2236	NYSE	EVT	Mon, Aug 13, 2012	16.72	16.77	16.65	16.75
2235	NYSE	EVT	Fri, Aug 10, 2012	16.71	16.78	16.71	16.78
2234	NYSE	EVT	Thu, Aug 9, 2012	16.68	16.83	16.68	16.77
2233	NYSE	EVT	Wed, Aug 8, 2012	16.71	16.75	16.63	16.67
2232	NYSE	EVT	Tue, Aug 7, 2012	16.58	16.74	16.56	16.74
2231	NYSE	EVT	Mon, Aug 6, 2012	16.52	16.57	16.51	16.53
2230	NYSE	EVT	Fri, Aug 3, 2012	16.58	16.63	16.50	16.50
2229	NYSE	EVT	Thu, Aug 2, 2012	16.40	16.52	16.37	16.41
2228	NYSE	EVT	Wed, Aug 1, 2012	16.59	16.48	16.48	16.48
2227	NYSE	EVT	Tue, Jul 31, 2012	16.53	16.57	16.40	16.51
2226	NYSE	EVT	Mon, Jul 30, 2012	16.50	16.60	16.43	16.52
2225	NYSE	EVT	Fri, Jul 27, 2012	16.51	16.58	16.50	16.51
2224	NYSE	EVT	Thu, Jul 26, 2012	16.48	16.55	16.43	16.50
2223	NYSE	EVT	Wed, Jul 25, 2012	16.33	16.38	16.24	16.33
2222	NYSE	EVT	Tue, Jul 24, 2012	16.41	16.41	16.14	16.25
2221	NYSE	EVT	Mon, Jul 23, 2012	16.21	16.35	16.13	16.35
2220	NYSE	EVT	Fri, Jul 20, 2012	16.43	16.46	16.29	16.34
2219	NYSE	EVT	Thu, Jul 19, 2012	16.50	16.57	16.43	16.56
2218	NYSE	EVT	Wed, Jul 18, 2012	16.37	16.48	16.36	16.46
2217	NYSE	EVT	Tue, Jul 17, 2012	16.33	16.42	16.21	16.38
2216	NYSE	EVT	Mon, Jul 16, 2012	16.25	16.30	16.19	16.30
2215	NYSE	EVT	Fri, Jul 13, 2012	15.96	16.23	15.96	16.23
2214	NYSE	EVT	Thu, Jul 12, 2012	16.05	16.11	15.93	15.97
2213	NYSE	EVT	Wed, Jul 11, 2012	16.15	16.21	16.06	16.13
2212	NYSE	EVT	Tue, Jul 10, 2012	16.25	16.33	16.14	16.18
2211	NYSE	EVT	Mon, Jul 9, 2012	16.14	16.20	16.07	16.18
2210	NYSE	EVT	Fri, Jul 6, 2012	16.08	16.23	16.02	16.18
2209	NYSE	EVT	Thu, Jul 5, 2012	16.13	16.29	16.07	16.28
2208	NYSE	EVT	Tue, Jul 3, 2012	16.16	16.25	16.08	16.16
2207	NYSE	EVT	Mon, Jul 2, 2012	15.96	16.15	15.92	16.13
2206	NYSE	EVT	Fri, Jun 29, 2012	16.11	16.12	15.91	15.98
2205	NYSE	EVT	Thu, Jun 28, 2012	15.68	15.80	15.60	15.80
2204	NYSE	EVT	Wed, Jun 27, 2012	15.78	15.80	15.68	15.72
2203	NYSE	EVT	Tue, Jun 26, 2012	15.76	15.81	15.67	15.72
2202	NYSE	EVT	Mon, Jun 25, 2012	15.75	15.78	15.67	15.68
2201	NYSE	EVT	Fri, Jun 22, 2012	15.85	15.95	15.81	15.87
2200	NYSE	EVT	Thu, Jun 21, 2012	16.16	16.21	15.76	15.76
2199	NYSE	EVT	Wed, Jun 20, 2012	16.03	16.21	15.98	16.10
2198	NYSE	EVT	Tue, Jun 19, 2012	16.05	16.12	15.94	16.09
2197	NYSE	EVT	Mon, Jun 18, 2012	15.79	16.04	15.72	15.96
2196	NYSE	EVT	Fri, Jun 15, 2012	15.72	15.87	15.62	15.85
2195	NYSE	EVT	Thu, Jun 14, 2012	15.41	15.64	15.38	15.61
2194	NYSE	EVT	Wed, Jun 13, 2012	15.41	15.50	15.33	15.36
2193	NYSE	EVT	Tue, Jun 12, 2012	15.38	15.47	15.35	15.41
2192	NYSE	EVT	Mon, Jun 11, 2012	15.48	15.50	15.37	15.37
2191	NYSE	EVT	Fri, Jun 8, 2012	15.30	15.43	15.19	15.40
2190	NYSE	EVT	Thu, Jun 7, 2012	15.47	15.49	15.32	15.37
2189	NYSE	EVT	Wed, Jun 6, 2012	15.12	15.36	15.12	15.34
2188	NYSE	EVT	Tue, Jun 5, 2012	14.93	15.10	14.87	15.06
2187	NYSE	EVT	Mon, Jun 4, 2012	15.10	15.13	14.84	14.93
2186	NYSE	EVT	Fri, Jun 1, 2012	14.97	15.39	14.97	15.13
2185	NYSE	EVT	Thu, May 31, 2012	15.59	15.63	15.37	15.50
2184	NYSE	EVT	Wed, May 30, 2012	15.53	15.53	15.37	15.51
2183	NYSE	EVT	Tue, May 29, 2012	15.76	15.85	15.55	15.61
2182	NYSE	EVT	Fri, May 25, 2012	15.49	15.71	15.49	15.71
2181	NYSE	EVT	Thu, May 24, 2012	15.58	15.58	15.37	15.44
2180	NYSE	EVT	Wed, May 23, 2012	15.43	15.50	15.27	15.50
2179	NYSE	EVT	Tue, May 22, 2012	15.63	15.64	15.43	15.48
2178	NYSE	EVT	Mon, May 21, 2012	15.59	15.68	15.52	15.68
2177	NYSE	EVT	Fri, May 18, 2012	15.52	15.59	15.42	15.48
2176	NYSE	EVT	Thu, May 17, 2012	15.70	15.73	15.48	15.49
2175	NYSE	EVT	Wed, May 16, 2012	15.92	16.04	15.72	15.72
2174	NYSE	EVT	Tue, May 15, 2012	16.02	16.07	15.86	15.87
2173	NYSE	EVT	Mon, May 14, 2012	16.18	16.21	16.00	16.00
2172	NYSE	EVT	Fri, May 11, 2012	16.20	16.44	16.20	16.27
2171	NYSE	EVT	Thu, May 10, 2012	16.29	16.32	16.20	16.24
2170	NYSE	EVT	Wed, May 9, 2012	16.25	16.28	16.14	16.23
2169	NYSE	EVT	Tue, May 8, 2012	16.41	16.42	16.22	16.36
2168	NYSE	EVT	Mon, May 7, 2012	16.37	16.47	16.36	16.45
2167	NYSE	EVT	Fri, May 4, 2012	16.49	16.49	16.33	16.42
2166	NYSE	EVT	Thu, May 3, 2012	16.67	16.67	16.51	16.55
2165	NYSE	EVT	Wed, May 2, 2012	16.59	16.67	16.57	16.66
2164	NYSE	EVT	Tue, May 1, 2012	16.60	16.69	16.55	16.63
2163	NYSE	EVT	Mon, Apr 30, 2012	16.70	16.70	16.52	16.60
2162	NYSE	EVT	Fri, Apr 27, 2012	16.64	16.69	16.56	16.69
2161	NYSE	EVT	Thu, Apr 26, 2012	16.37	16.58	16.37	16.58
2160	NYSE	EVT	Wed, Apr 25, 2012	16.35	16.44	16.35	16.39
2159	NYSE	EVT	Tue, Apr 24, 2012	16.20	16.23	16.16	16.23
2158	NYSE	EVT	Mon, Apr 23, 2012	16.15	16.20	16.08	16.20
2157	NYSE	EVT	Fri, Apr 20, 2012	16.35	16.35	16.24	16.27
2156	NYSE	EVT	Thu, Apr 19, 2012	16.35	16.35	16.20	16.27
2155	NYSE	EVT	Wed, Apr 18, 2012	16.40	16.45	16.38	16.44
2154	NYSE	EVT	Tue, Apr 17, 2012	16.30	16.45	16.30	16.45
2153	NYSE	EVT	Mon, Apr 16, 2012	16.23	16.28	16.16	16.23
2152	NYSE	EVT	Fri, Apr 13, 2012	16.24	16.28	16.17	16.20
2151	NYSE	EVT	Thu, Apr 12, 2012	16.20	16.35	16.20	16.35
2150	NYSE	EVT	Wed, Apr 11, 2012	16.31	16.34	16.22	16.22
2149	NYSE	EVT	Tue, Apr 10, 2012	16.36	16.42	16.16	16.23
2148	NYSE	EVT	Mon, Apr 9, 2012	16.42	16.43	16.33	16.43
2147	NYSE	EVT	Thu, Apr 5, 2012	16.56	16.62	16.55	16.56
2146	NYSE	EVT	Wed, Apr 4, 2012	16.67	16.69	16.56	16.64
2145	NYSE	EVT	Tue, Apr 3, 2012	16.86	16.88	16.73	16.79
2144	NYSE	EVT	Mon, Apr 2, 2012	16.72	16.89	16.70	16.86
2143	NYSE	EVT	Fri, Mar 30, 2012	16.87	16.89	16.71	16.73
2142	NYSE	EVT	Thu, Mar 29, 2012	16.78	16.80	16.72	16.77
2141	NYSE	EVT	Wed, Mar 28, 2012	16.87	16.88	16.73	16.83
2140	NYSE	EVT	Tue, Mar 27, 2012	16.80	16.86	16.76	16.85
2139	NYSE	EVT	Mon, Mar 26, 2012	16.78	16.80	16.70	16.80
2138	NYSE	EVT	Fri, Mar 23, 2012	16.74	16.74	16.67	16.71
2137	NYSE	EVT	Thu, Mar 22, 2012	16.74	16.74	16.65	16.73
2136	NYSE	EVT	Wed, Mar 21, 2012	16.88	16.88	16.71	16.81
2135	NYSE	EVT	Tue, Mar 20, 2012	16.93	16.93	16.69	16.86
2134	NYSE	EVT	Mon, Mar 19, 2012	16.80	16.93	16.78	16.93
2133	NYSE	EVT	Fri, Mar 16, 2012	16.81	16.89	16.80	16.86
2132	NYSE	EVT	Thu, Mar 15, 2012	16.69	16.84	16.64	16.80
2131	NYSE	EVT	Wed, Mar 14, 2012	16.70	16.78	16.60	16.65
2130	NYSE	EVT	Tue, Mar 13, 2012	16.60	16.70	16.60	16.70
2129	NYSE	EVT	Mon, Mar 12, 2012	16.54	16.57	16.43	16.57
2128	NYSE	EVT	Fri, Mar 9, 2012	16.48	16.54	16.46	16.52
2127	NYSE	EVT	Thu, Mar 8, 2012	16.46	16.50	16.36	16.48
2126	NYSE	EVT	Wed, Mar 7, 2012	16.14	16.25	16.14	16.25
2125	NYSE	EVT	Tue, Mar 6, 2012	16.17	16.21	16.03	16.08
2124	NYSE	EVT	Mon, Mar 5, 2012	16.42	16.43	16.32	16.42
2123	NYSE	EVT	Fri, Mar 2, 2012	16.45	16.48	16.39	16.39
2122	NYSE	EVT	Thu, Mar 1, 2012	16.41	16.52	16.41	16.48
2121	NYSE	EVT	Wed, Feb 29, 2012	16.48	16.50	16.36	16.36
2120	NYSE	EVT	Tue, Feb 28, 2012	16.36	16.44	16.32	16.44
2119	NYSE	EVT	Mon, Feb 27, 2012	16.43	16.50	16.25	16.40
2118	NYSE	EVT	Fri, Feb 24, 2012	16.38	16.50	16.35	16.50
2117	NYSE	EVT	Thu, Feb 23, 2012	16.21	16.31	16.18	16.28
2116	NYSE	EVT	Wed, Feb 22, 2012	16.42	16.43	16.21	16.26
2115	NYSE	EVT	Tue, Feb 21, 2012	16.47	16.49	16.34	16.40
2114	NYSE	EVT	Fri, Feb 17, 2012	16.43	16.43	16.36	16.39
2113	NYSE	EVT	Thu, Feb 16, 2012	16.31	16.50	16.29	16.45
2112	NYSE	EVT	Wed, Feb 15, 2012	16.29	16.37	16.24	16.27
2111	NYSE	EVT	Tue, Feb 14, 2012	16.21	16.26	16.14	16.20
2110	NYSE	EVT	Mon, Feb 13, 2012	16.35	16.38	16.24	16.28
2109	NYSE	EVT	Fri, Feb 10, 2012	16.24	16.29	16.11	16.18
2108	NYSE	EVT	Thu, Feb 9, 2012	16.36	16.43	16.32	16.43
2107	NYSE	EVT	Wed, Feb 8, 2012	16.24	16.33	16.22	16.33
2106	NYSE	EVT	Tue, Feb 7, 2012	16.14	16.23	16.14	16.20
2105	NYSE	EVT	Mon, Feb 6, 2012	16.30	16.31	16.12	16.14
2104	NYSE	EVT	Fri, Feb 3, 2012	16.25	16.35	16.23	16.32
2103	NYSE	EVT	Thu, Feb 2, 2012	15.98	16.18	15.93	16.15
2102	NYSE	EVT	Wed, Feb 1, 2012	15.94	16.00	15.89	16.00
2101	NYSE	EVT	Tue, Jan 31, 2012	16.01	16.06	15.74	15.78
2100	NYSE	EVT	Mon, Jan 30, 2012	15.70	15.85	15.56	15.85
2099	NYSE	EVT	Fri, Jan 27, 2012	15.79	15.87	15.78	15.83
2098	NYSE	EVT	Thu, Jan 26, 2012	15.91	15.96	15.81	15.86
2097	NYSE	EVT	Wed, Jan 25, 2012	15.73	15.91	15.64	15.91
2096	NYSE	EVT	Tue, Jan 24, 2012	15.74	15.80	15.66	15.72
2095	NYSE	EVT	Mon, Jan 23, 2012	15.72	15.85	15.69	15.81
2094	NYSE	EVT	Fri, Jan 20, 2012	15.63	15.70	15.61	15.70
2093	NYSE	EVT	Thu, Jan 19, 2012	15.48	15.67	15.47	15.67
2092	NYSE	EVT	Wed, Jan 18, 2012	15.31	15.49	15.31	15.43
2091	NYSE	EVT	Tue, Jan 17, 2012	15.44	15.50	15.36	15.36
2090	NYSE	EVT	Fri, Jan 13, 2012	15.35	15.36	15.24	15.34
2089	NYSE	EVT	Thu, Jan 12, 2012	15.42	15.49	15.36	15.41
2088	NYSE	EVT	Wed, Jan 11, 2012	15.40	15.43	15.33	15.43
2087	NYSE	EVT	Tue, Jan 10, 2012	15.45	15.48	15.38	15.44
2086	NYSE	EVT	Mon, Jan 9, 2012	15.19	15.28	15.17	15.24
2085	NYSE	EVT	Fri, Jan 6, 2012	14.95	15.20	14.94	15.15
2084	NYSE	EVT	Thu, Jan 5, 2012	14.72	15.00	14.66	15.00
2083	NYSE	EVT	Wed, Jan 4, 2012	14.61	14.84	14.58	14.83
2082	NYSE	EVT	Tue, Jan 3, 2012	14.89	14.89	14.75	14.79
2081	NYSE	EVT	Fri, Dec 30, 2011	14.63	14.66	14.54	14.60
2080	NYSE	EVT	Thu, Dec 29, 2011	14.44	14.58	14.42	14.58
2079	NYSE	EVT	Wed, Dec 28, 2011	14.72	14.72	14.42	14.45
2078	NYSE	EVT	Tue, Dec 27, 2011	14.64	14.83	14.64	14.83
2077	NYSE	EVT	Fri, Dec 23, 2011	14.64	14.71	14.62	14.70
2076	NYSE	EVT	Thu, Dec 22, 2011	14.56	14.67	14.54	14.63
2075	NYSE	EVT	Wed, Dec 21, 2011	14.56	14.63	14.43	14.56
2074	NYSE	EVT	Tue, Dec 20, 2011	14.54	14.69	14.54	14.65
2073	NYSE	EVT	Mon, Dec 19, 2011	14.50	14.58	14.36	14.37
2072	NYSE	EVT	Fri, Dec 16, 2011	14.41	14.50	14.32	14.48
2071	NYSE	EVT	Thu, Dec 15, 2011	14.44	14.52	14.36	14.37
2070	NYSE	EVT	Wed, Dec 14, 2011	14.36	14.47	14.26	14.35
2069	NYSE	EVT	Tue, Dec 13, 2011	14.50	14.64	14.38	14.47
2068	NYSE	EVT	Mon, Dec 12, 2011	14.57	14.58	14.37	14.47
2067	NYSE	EVT	Fri, Dec 9, 2011	14.61	14.82	14.61	14.74
2066	NYSE	EVT	Thu, Dec 8, 2011	14.71	14.76	14.55	14.59
2065	NYSE	EVT	Wed, Dec 7, 2011	14.87	14.92	14.77	14.86
2064	NYSE	EVT	Tue, Dec 6, 2011	14.86	14.96	14.69	14.96
2063	NYSE	EVT	Mon, Dec 5, 2011	14.70	14.89	14.70	14.86
2062	NYSE	EVT	Fri, Dec 2, 2011	14.76	14.78	14.58	14.59
2061	NYSE	EVT	Thu, Dec 1, 2011	14.52	14.65	14.50	14.65
2060	NYSE	EVT	Wed, Nov 30, 2011	14.54	14.64	14.37	14.48
2059	NYSE	EVT	Tue, Nov 29, 2011	14.07	14.20	14.03	14.07
2058	NYSE	EVT	Mon, Nov 28, 2011	14.20	14.27	13.99	14.04
2057	NYSE	EVT	Fri, Nov 25, 2011	13.85	13.98	13.79	13.84
2056	NYSE	EVT	Wed, Nov 23, 2011	13.98	14.00	13.82	13.85
2055	NYSE	EVT	Tue, Nov 22, 2011	14.11	14.16	14.05	14.10
2054	NYSE	EVT	Mon, Nov 21, 2011	14.22	14.23	14.02	14.10
2053	NYSE	EVT	Fri, Nov 18, 2011	14.54	14.57	14.46	14.52
2052	NYSE	EVT	Thu, Nov 17, 2011	14.72	14.72	14.38	14.45
2051	NYSE	EVT	Wed, Nov 16, 2011	14.70	14.90	14.67	14.70
2050	NYSE	EVT	Tue, Nov 15, 2011	14.73	14.89	14.70	14.84
2049	NYSE	EVT	Mon, Nov 14, 2011	14.90	14.93	14.75	14.84
2048	NYSE	EVT	Fri, Nov 11, 2011	14.88	15.00	14.86	14.98
2047	NYSE	EVT	Thu, Nov 10, 2011	14.79	14.85	14.61	14.74
2046	NYSE	EVT	Wed, Nov 9, 2011	14.66	14.77	14.52	14.60
2045	NYSE	EVT	Tue, Nov 8, 2011	14.91	15.08	14.83	15.08
2044	NYSE	EVT	Mon, Nov 7, 2011	14.80	14.88	14.68	14.85
2043	NYSE	EVT	Fri, Nov 4, 2011	14.82	14.88	14.71	14.80
2042	NYSE	EVT	Thu, Nov 3, 2011	14.96	15.02	14.78	14.97
2041	NYSE	EVT	Wed, Nov 2, 2011	14.77	14.86	14.71	14.83
2040	NYSE	EVT	Tue, Nov 1, 2011	14.42	14.72	14.39	14.59
2039	NYSE	EVT	Mon, Oct 31, 2011	15.19	15.19	14.95	14.96
2038	NYSE	EVT	Fri, Oct 28, 2011	15.05	15.31	15.05	15.31
2037	NYSE	EVT	Thu, Oct 27, 2011	15.20	15.40	15.12	15.21
2036	NYSE	EVT	Wed, Oct 26, 2011	14.75	14.80	14.51	14.78
2035	NYSE	EVT	Tue, Oct 25, 2011	14.60	14.70	14.51	14.53
2034	NYSE	EVT	Mon, Oct 24, 2011	14.68	14.85	14.64	14.78
2033	NYSE	EVT	Fri, Oct 21, 2011	14.54	14.63	14.48	14.63
2032	NYSE	EVT	Thu, Oct 20, 2011	14.27	14.31	14.08	14.31
2031	NYSE	EVT	Wed, Oct 19, 2011	14.35	14.56	14.30	14.35
2030	NYSE	EVT	Tue, Oct 18, 2011	14.24	14.55	14.10	14.50
2029	NYSE	EVT	Mon, Oct 17, 2011	14.47	14.47	14.20	14.20
2028	NYSE	EVT	Fri, Oct 14, 2011	14.49	14.55	14.40	14.55
2027	NYSE	EVT	Thu, Oct 13, 2011	14.20	14.35	14.07	14.32
2026	NYSE	EVT	Wed, Oct 12, 2011	14.24	14.44	14.23	14.29
2025	NYSE	EVT	Tue, Oct 11, 2011	14.17	14.22	13.95	14.15
2024	NYSE	EVT	Mon, Oct 10, 2011	14.03	14.20	13.97	14.18
2023	NYSE	EVT	Fri, Oct 7, 2011	13.95	13.98	13.70	13.81
2022	NYSE	EVT	Thu, Oct 6, 2011	13.62	13.85	13.48	13.85
2021	NYSE	EVT	Wed, Oct 5, 2011	13.18	13.65	13.18	13.63
2020	NYSE	EVT	Tue, Oct 4, 2011	13.03	13.37	12.64	13.24
2019	NYSE	EVT	Mon, Oct 3, 2011	13.60	13.66	13.18	13.19
2018	NYSE	EVT	Fri, Sep 30, 2011	13.92	13.94	13.61	13.67
2017	NYSE	EVT	Thu, Sep 29, 2011	14.14	14.29	13.87	14.05
2016	NYSE	EVT	Wed, Sep 28, 2011	14.28	14.28	13.90	13.92
2015	NYSE	EVT	Tue, Sep 27, 2011	14.33	14.47	14.15	14.21
2014	NYSE	EVT	Mon, Sep 26, 2011	13.77	13.98	13.65	13.96
2013	NYSE	EVT	Fri, Sep 23, 2011	13.68	13.81	13.63	13.76
2012	NYSE	EVT	Thu, Sep 22, 2011	13.76	13.86	13.50	13.74
2011	NYSE	EVT	Wed, Sep 21, 2011	14.56	14.60	14.19	14.20
2010	NYSE	EVT	Tue, Sep 20, 2011	14.78	14.89	14.66	14.71
2009	NYSE	EVT	Mon, Sep 19, 2011	14.71	14.72	14.49	14.70
2008	NYSE	EVT	Fri, Sep 16, 2011	14.89	15.00	14.81	14.90
2007	NYSE	EVT	Thu, Sep 15, 2011	14.73	14.88	14.69	14.86
2006	NYSE	EVT	Wed, Sep 14, 2011	14.52	14.80	14.36	14.65
2005	NYSE	EVT	Tue, Sep 13, 2011	14.50	14.56	14.33	14.48
2004	NYSE	EVT	Mon, Sep 12, 2011	14.23	14.52	14.20	14.51
2003	NYSE	EVT	Fri, Sep 9, 2011	14.68	14.68	14.34	14.47
2002	NYSE	EVT	Thu, Sep 8, 2011	14.92	14.99	14.76	14.80
2001	NYSE	EVT	Wed, Sep 7, 2011	14.80	14.98	14.72	14.98
2000	NYSE	EVT	Tue, Sep 6, 2011	14.50	14.60	14.17	14.56
1999	NYSE	EVT	Fri, Sep 2, 2011	14.86	14.93	14.74	14.83
1998	NYSE	EVT	Thu, Sep 1, 2011	15.18	15.27	15.01	15.11
1997	NYSE	EVT	Wed, Aug 31, 2011	15.22	15.35	15.08	15.16
1996	NYSE	EVT	Tue, Aug 30, 2011	14.88	15.10	14.84	15.07
1995	NYSE	EVT	Mon, Aug 29, 2011	14.94	15.05	14.86	15.02
1994	NYSE	EVT	Fri, Aug 26, 2011	14.53	14.78	14.29	14.72
1993	NYSE	EVT	Thu, Aug 25, 2011	14.90	14.90	14.41	14.59
1992	NYSE	EVT	Wed, Aug 24, 2011	14.51	14.77	14.44	14.75
1991	NYSE	EVT	Tue, Aug 23, 2011	14.17	14.58	13.99	14.56
1990	NYSE	EVT	Mon, Aug 22, 2011	14.63	14.65	13.99	14.03
1989	NYSE	EVT	Fri, Aug 19, 2011	14.52	14.72	14.30	14.37
1988	NYSE	EVT	Thu, Aug 18, 2011	14.93	14.93	14.50	14.63
1987	NYSE	EVT	Wed, Aug 17, 2011	15.29	15.34	15.01	15.18
1986	NYSE	EVT	Tue, Aug 16, 2011	15.23	15.34	15.00	15.16
1985	NYSE	EVT	Mon, Aug 15, 2011	15.02	15.35	15.02	15.35
1984	NYSE	EVT	Fri, Aug 12, 2011	14.88	15.08	14.77	14.94
1983	NYSE	EVT	Thu, Aug 11, 2011	14.14	14.93	14.05	14.72
1982	NYSE	EVT	Wed, Aug 10, 2011	14.05	14.43	14.00	14.05
1981	NYSE	EVT	Tue, Aug 9, 2011	13.90	14.49	13.36	14.48
1980	NYSE	EVT	Mon, Aug 8, 2011	14.98	14.98	13.81	13.82
1979	NYSE	EVT	Fri, Aug 5, 2011	15.59	15.67	14.84	15.40
1978	NYSE	EVT	Thu, Aug 4, 2011	15.95	16.10	15.31	15.39
1977	NYSE	EVT	Wed, Aug 3, 2011	16.16	16.30	15.73	16.30
1976	NYSE	EVT	Tue, Aug 2, 2011	16.36	16.54	16.14	16.17
1975	NYSE	EVT	Mon, Aug 1, 2011	16.84	16.85	16.38	16.49
1974	NYSE	EVT	Fri, Jul 29, 2011	16.53	16.65	16.37	16.51
1973	NYSE	EVT	Thu, Jul 28, 2011	16.76	16.84	16.68	16.72
1972	NYSE	EVT	Wed, Jul 27, 2011	17.07	17.07	16.74	16.79
1971	NYSE	EVT	Tue, Jul 26, 2011	17.16	17.17	16.98	17.14
1970	NYSE	EVT	Mon, Jul 25, 2011	17.14	17.27	17.08	17.14
1969	NYSE	EVT	Fri, Jul 22, 2011	17.28	17.33	17.24	17.31
1968	NYSE	EVT	Thu, Jul 21, 2011	17.11	17.34	17.11	17.28
1967	NYSE	EVT	Wed, Jul 20, 2011	17.08	17.13	17.01	17.08
1966	NYSE	EVT	Tue, Jul 19, 2011	17.00	17.16	17.00	17.14
1965	NYSE	EVT	Mon, Jul 18, 2011	17.05	17.05	16.85	16.95
1964	NYSE	EVT	Fri, Jul 15, 2011	17.15	17.19	17.04	17.15
1963	NYSE	EVT	Thu, Jul 14, 2011	17.25	17.31	17.05	17.07
1962	NYSE	EVT	Wed, Jul 13, 2011	17.17	17.34	17.11	17.19
1961	NYSE	EVT	Tue, Jul 12, 2011	17.01	17.14	17.00	17.05
1960	NYSE	EVT	Mon, Jul 11, 2011	17.22	17.24	17.04	17.09
1959	NYSE	EVT	Fri, Jul 8, 2011	17.38	17.45	17.33	17.39
1958	NYSE	EVT	Thu, Jul 7, 2011	17.50	17.61	17.48	17.59
1957	NYSE	EVT	Wed, Jul 6, 2011	17.43	17.44	17.26	17.42
1956	NYSE	EVT	Tue, Jul 5, 2011	17.38	17.46	17.34	17.44
1955	NYSE	EVT	Fri, Jul 1, 2011	17.26	17.49	17.17	17.49
1954	NYSE	EVT	Thu, Jun 30, 2011	17.16	17.35	17.16	17.30
1953	NYSE	EVT	Wed, Jun 29, 2011	16.99	17.13	16.90	17.12
1952	NYSE	EVT	Tue, Jun 28, 2011	16.71	16.90	16.71	16.90
1951	NYSE	EVT	Mon, Jun 27, 2011	16.60	16.75	16.47	16.71
1950	NYSE	EVT	Fri, Jun 24, 2011	16.70	16.71	16.46	16.54
1949	NYSE	EVT	Thu, Jun 23, 2011	16.53	16.70	16.40	16.70
1948	NYSE	EVT	Wed, Jun 22, 2011	16.87	16.97	16.67	16.73
1947	NYSE	EVT	Tue, Jun 21, 2011	16.75	16.95	16.73	16.89
1946	NYSE	EVT	Mon, Jun 20, 2011	16.39	16.80	16.39	16.78
1945	NYSE	EVT	Fri, Jun 17, 2011	16.74	16.78	16.65	16.72
1944	NYSE	EVT	Thu, Jun 16, 2011	16.73	16.75	16.44	16.55
1943	NYSE	EVT	Wed, Jun 15, 2011	16.89	16.91	16.62	16.69
1942	NYSE	EVT	Tue, Jun 14, 2011	17.00	17.12	16.98	17.11
1941	NYSE	EVT	Mon, Jun 13, 2011	16.87	16.94	16.74	16.80
1940	NYSE	EVT	Fri, Jun 10, 2011	17.10	17.10	16.74	16.85
1939	NYSE	EVT	Thu, Jun 9, 2011	16.95	17.20	16.93	17.11
1938	NYSE	EVT	Wed, Jun 8, 2011	17.08	17.12	16.90	16.95
1937	NYSE	EVT	Tue, Jun 7, 2011	17.21	17.27	17.13	17.14
1936	NYSE	EVT	Mon, Jun 6, 2011	17.24	17.28	17.11	17.15
1935	NYSE	EVT	Fri, Jun 3, 2011	17.17	17.37	17.17	17.31
1934	NYSE	EVT	Thu, Jun 2, 2011	17.34	17.46	17.31	17.38
1933	NYSE	EVT	Wed, Jun 1, 2011	17.66	17.70	17.38	17.39
1932	NYSE	EVT	Tue, May 31, 2011	17.68	17.73	17.59	17.71
1931	NYSE	EVT	Fri, May 27, 2011	17.46	17.57	17.42	17.57
1930	NYSE	EVT	Thu, May 26, 2011	17.26	17.44	17.23	17.43
1929	NYSE	EVT	Wed, May 25, 2011	17.18	17.32	17.15	17.27
1928	NYSE	EVT	Tue, May 24, 2011	17.22	17.30	17.18	17.18
1927	NYSE	EVT	Mon, May 23, 2011	17.14	17.30	17.08	17.19
1926	NYSE	EVT	Fri, May 20, 2011	17.53	17.56	17.40	17.43
1925	NYSE	EVT	Thu, May 19, 2011	17.63	17.67	17.54	17.62
1924	NYSE	EVT	Wed, May 18, 2011	17.46	17.60	17.46	17.57
1923	NYSE	EVT	Tue, May 17, 2011	17.44	17.51	17.35	17.46
1922	NYSE	EVT	Mon, May 16, 2011	17.57	17.69	17.39	17.50
1921	NYSE	EVT	Fri, May 13, 2011	17.73	17.74	17.45	17.63
1920	NYSE	EVT	Thu, May 12, 2011	17.53	17.74	17.52	17.74
1919	NYSE	EVT	Wed, May 11, 2011	17.77	17.78	17.56	17.62
1918	NYSE	EVT	Tue, May 10, 2011	17.71	17.85	17.65	17.85
1917	NYSE	EVT	Mon, May 9, 2011	17.51	17.62	17.46	17.61
1916	NYSE	EVT	Fri, May 6, 2011	17.53	17.66	17.41	17.45
1915	NYSE	EVT	Thu, May 5, 2011	17.58	17.58	17.33	17.39
1914	NYSE	EVT	Wed, May 4, 2011	17.93	17.93	17.70	17.74
1913	NYSE	EVT	Tue, May 3, 2011	17.96	18.00	17.84	17.93
1912	NYSE	EVT	Mon, May 2, 2011	18.12	18.19	18.02	18.05
1911	NYSE	EVT	Fri, Apr 29, 2011	18.19	18.21	18.07	18.13
1910	NYSE	EVT	Thu, Apr 28, 2011	17.88	18.10	17.87	18.10
1909	NYSE	EVT	Wed, Apr 27, 2011	17.83	17.99	17.79	17.99
1908	NYSE	EVT	Tue, Apr 26, 2011	17.79	17.89	17.75	17.84
1907	NYSE	EVT	Mon, Apr 25, 2011	17.67	17.75	17.66	17.71
1906	NYSE	EVT	Thu, Apr 21, 2011	17.70	17.83	17.69	17.72
1905	NYSE	EVT	Wed, Apr 20, 2011	17.57	17.87	17.55	17.69
1904	NYSE	EVT	Tue, Apr 19, 2011	17.35	17.43	17.35	17.40
1903	NYSE	EVT	Mon, Apr 18, 2011	17.47	17.48	17.35	17.44
1902	NYSE	EVT	Fri, Apr 15, 2011	17.62	17.68	17.58	17.63
1901	NYSE	EVT	Thu, Apr 14, 2011	17.46	17.62	17.42	17.55
1900	NYSE	EVT	Wed, Apr 13, 2011	17.62	17.68	17.48	17.58
1899	NYSE	EVT	Tue, Apr 12, 2011	17.66	17.66	17.45	17.55
1898	NYSE	EVT	Mon, Apr 11, 2011	17.85	17.88	17.65	17.74
1897	NYSE	EVT	Fri, Apr 8, 2011	17.84	17.94	17.77	17.82
1896	NYSE	EVT	Thu, Apr 7, 2011	17.80	17.87	17.76	17.84
1895	NYSE	EVT	Wed, Apr 6, 2011	17.81	17.89	17.80	17.82
1894	NYSE	EVT	Tue, Apr 5, 2011	17.56	17.81	17.56	17.76
1893	NYSE	EVT	Mon, Apr 4, 2011	17.73	17.82	17.69	17.75
1892	NYSE	EVT	Fri, Apr 1, 2011	17.68	17.88	17.70	17.76
1891	NYSE	EVT	Thu, Mar 31, 2011	17.85	17.88	17.62	17.67
1890	NYSE	EVT	Wed, Mar 30, 2011	17.68	17.83	17.68	17.79
1889	NYSE	EVT	Tue, Mar 29, 2011	17.44	17.56	17.38	17.56
1888	NYSE	EVT	Mon, Mar 28, 2011	17.48	17.49	17.37	17.43
1887	NYSE	EVT	Fri, Mar 25, 2011	17.37	17.50	17.31	17.44
1886	NYSE	EVT	Thu, Mar 24, 2011	17.30	17.40	17.24	17.35
1885	NYSE	EVT	Wed, Mar 23, 2011	17.14	17.28	17.12	17.27
1884	NYSE	EVT	Tue, Mar 22, 2011	17.27	17.31	17.08	17.23
1883	NYSE	EVT	Mon, Mar 21, 2011	17.29	17.42	17.22	17.36
1882	NYSE	EVT	Fri, Mar 18, 2011	17.04	17.14	17.01	17.08
1881	NYSE	EVT	Thu, Mar 17, 2011	16.91	17.04	16.73	16.88
1880	NYSE	EVT	Wed, Mar 16, 2011	17.16	17.22	16.67	16.75
1879	NYSE	EVT	Tue, Mar 15, 2011	17.06	17.30	17.05	17.20
1878	NYSE	EVT	Mon, Mar 14, 2011	17.54	17.55	17.37	17.55
1877	NYSE	EVT	Fri, Mar 11, 2011	17.37	17.61	17.30	17.58
1876	NYSE	EVT	Thu, Mar 10, 2011	17.58	17.58	17.41	17.42
1875	NYSE	EVT	Wed, Mar 9, 2011	17.65	17.69	17.56	17.63
1874	NYSE	EVT	Tue, Mar 8, 2011	17.70	17.70	17.57	17.65
1873	NYSE	EVT	Mon, Mar 7, 2011	17.73	17.77	17.45	17.60
1872	NYSE	EVT	Fri, Mar 4, 2011	17.68	17.72	17.55	17.67
1871	NYSE	EVT	Thu, Mar 3, 2011	17.66	17.85	17.66	17.67
1870	NYSE	EVT	Wed, Mar 2, 2011	17.53	17.74	17.53	17.60
1869	NYSE	EVT	Tue, Mar 1, 2011	17.86	17.86	17.56	17.61
1868	NYSE	EVT	Mon, Feb 28, 2011	17.66	17.81	17.64	17.81
1867	NYSE	EVT	Fri, Feb 25, 2011	17.51	17.56	17.47	17.56
1866	NYSE	EVT	Thu, Feb 24, 2011	17.33	17.50	17.20	17.34
1865	NYSE	EVT	Wed, Feb 23, 2011	17.45	17.64	17.27	17.39
1864	NYSE	EVT	Tue, Feb 22, 2011	17.62	17.69	17.39	17.44
1863	NYSE	EVT	Fri, Feb 18, 2011	17.72	17.79	17.64	17.68
1862	NYSE	EVT	Thu, Feb 17, 2011	17.74	17.81	17.70	17.75
1861	NYSE	EVT	Wed, Feb 16, 2011	17.80	17.86	17.71	17.75
1860	NYSE	EVT	Tue, Feb 15, 2011	17.63	17.83	17.63	17.83
1859	NYSE	EVT	Mon, Feb 14, 2011	17.54	17.75	17.49	17.73
1858	NYSE	EVT	Fri, Feb 11, 2011	17.32	17.54	17.30	17.53
1857	NYSE	EVT	Thu, Feb 10, 2011	17.41	17.43	17.31	17.35
1856	NYSE	EVT	Wed, Feb 9, 2011	17.48	17.49	17.31	17.45
1855	NYSE	EVT	Tue, Feb 8, 2011	17.30	17.56	17.29	17.56
1854	NYSE	EVT	Mon, Feb 7, 2011	17.30	17.38	17.30	17.30
1853	NYSE	EVT	Fri, Feb 4, 2011	17.43	17.44	17.28	17.30
1852	NYSE	EVT	Thu, Feb 3, 2011	17.38	17.44	17.27	17.39
1851	NYSE	EVT	Wed, Feb 2, 2011	17.28	17.39	17.28	17.35
1850	NYSE	EVT	Tue, Feb 1, 2011	17.17	17.39	17.15	17.30
1849	NYSE	EVT	Mon, Jan 31, 2011	17.01	17.16	17.01	17.11
1848	NYSE	EVT	Fri, Jan 28, 2011	17.29	17.29	16.96	17.03
1847	NYSE	EVT	Thu, Jan 27, 2011	17.30	17.35	17.16	17.24
1846	NYSE	EVT	Wed, Jan 26, 2011	17.18	17.33	17.18	17.30
1845	NYSE	EVT	Tue, Jan 25, 2011	17.17	17.21	17.06	17.20
1844	NYSE	EVT	Mon, Jan 24, 2011	17.15	17.21	17.11	17.17
1843	NYSE	EVT	Fri, Jan 21, 2011	17.14	17.22	17.10	17.14
1842	NYSE	EVT	Thu, Jan 20, 2011	17.01	17.10	16.94	17.08
1841	NYSE	EVT	Wed, Jan 19, 2011	17.05	17.15	17.01	17.04
1840	NYSE	EVT	Tue, Jan 18, 2011	17.07	17.15	17.01	17.03
1839	NYSE	EVT	Fri, Jan 14, 2011	17.12	17.15	17.01	17.10
1838	NYSE	EVT	Thu, Jan 13, 2011	16.97	17.24	16.94	17.18
1837	NYSE	EVT	Wed, Jan 12, 2011	16.89	17.02	16.89	16.97
1836	NYSE	EVT	Tue, Jan 11, 2011	16.74	16.85	16.71	16.83
1835	NYSE	EVT	Mon, Jan 10, 2011	16.66	16.75	16.62	16.73
1834	NYSE	EVT	Fri, Jan 7, 2011	16.72	16.74	16.60	16.68
1833	NYSE	EVT	Thu, Jan 6, 2011	16.73	16.75	16.65	16.70
1832	NYSE	EVT	Wed, Jan 5, 2011	16.57	16.70	16.50	16.70
1831	NYSE	EVT	Tue, Jan 4, 2011	16.72	16.73	16.52	16.63
1830	NYSE	EVT	Mon, Jan 3, 2011	16.59	16.75	16.55	16.74
1829	NYSE	EVT	Fri, Dec 31, 2010	16.60	16.60	16.44	16.55
1828	NYSE	EVT	Thu, Dec 30, 2010	16.42	16.50	16.36	16.48
1827	NYSE	EVT	Wed, Dec 29, 2010	16.44	16.49	16.37	16.47
1826	NYSE	EVT	Tue, Dec 28, 2010	16.49	16.50	16.40	16.48
1825	NYSE	EVT	Mon, Dec 27, 2010	16.42	16.47	16.36	16.46
1824	NYSE	EVT	Thu, Dec 23, 2010	16.37	16.46	16.36	16.43
1823	NYSE	EVT	Wed, Dec 22, 2010	16.40	16.43	16.33	16.38
1822	NYSE	EVT	Tue, Dec 21, 2010	16.41	16.46	16.29	16.36
1821	NYSE	EVT	Mon, Dec 20, 2010	16.50	16.50	16.34	16.44
1820	NYSE	EVT	Fri, Dec 17, 2010	16.23	16.35	16.13	16.33
1819	NYSE	EVT	Thu, Dec 16, 2010	16.15	16.30	16.10	16.24
1818	NYSE	EVT	Wed, Dec 15, 2010	16.09	16.21	16.07	16.18
1817	NYSE	EVT	Tue, Dec 14, 2010	16.06	16.23	16.06	16.18
1816	NYSE	EVT	Mon, Dec 13, 2010	16.36	16.37	16.12	16.12
1815	NYSE	EVT	Fri, Dec 10, 2010	16.44	16.66	16.26	16.28
1814	NYSE	EVT	Thu, Dec 9, 2010	16.47	16.50	16.30	16.39
1813	NYSE	EVT	Wed, Dec 8, 2010	16.42	16.50	16.32	16.42
1812	NYSE	EVT	Tue, Dec 7, 2010	16.55	16.59	16.36	16.42
1811	NYSE	EVT	Mon, Dec 6, 2010	16.39	16.44	16.32	16.44
1810	NYSE	EVT	Fri, Dec 3, 2010	16.22	16.46	16.18	16.45
1809	NYSE	EVT	Thu, Dec 2, 2010	16.20	16.31	16.19	16.28
1808	NYSE	EVT	Wed, Dec 1, 2010	16.13	16.33	16.06	16.14
1807	NYSE	EVT	Tue, Nov 30, 2010	16.02	16.12	15.98	16.02
1806	NYSE	EVT	Mon, Nov 29, 2010	16.10	16.10	15.88	16.10
1805	NYSE	EVT	Fri, Nov 26, 2010	16.04	16.11	16.00	16.10
1804	NYSE	EVT	Wed, Nov 24, 2010	16.09	16.19	16.08	16.11
1803	NYSE	EVT	Tue, Nov 23, 2010	16.02	16.06	15.89	16.03
1802	NYSE	EVT	Mon, Nov 22, 2010	16.05	16.20	16.01	16.13
1801	NYSE	EVT	Fri, Nov 19, 2010	16.25	16.25	16.06	16.13
1800	NYSE	EVT	Thu, Nov 18, 2010	16.22	16.46	16.22	16.42
1799	NYSE	EVT	Wed, Nov 17, 2010	15.96	16.14	15.95	16.08
1798	NYSE	EVT	Tue, Nov 16, 2010	16.28	16.28	15.65	15.93
1797	NYSE	EVT	Mon, Nov 15, 2010	16.29	16.42	16.29	16.35
1796	NYSE	EVT	Fri, Nov 12, 2010	16.36	16.44	16.16	16.29
1795	NYSE	EVT	Thu, Nov 11, 2010	16.52	16.63	16.47	16.49
1794	NYSE	EVT	Wed, Nov 10, 2010	16.53	16.65	16.48	16.65
1793	NYSE	EVT	Tue, Nov 9, 2010	16.67	16.77	16.51	16.58
1792	NYSE	EVT	Mon, Nov 8, 2010	16.76	16.79	16.65	16.68
1791	NYSE	EVT	Fri, Nov 5, 2010	16.78	16.84	16.70	16.81
1790	NYSE	EVT	Thu, Nov 4, 2010	16.66	16.82	16.66	16.82
1789	NYSE	EVT	Wed, Nov 3, 2010	16.63	16.65	16.50	16.60
1788	NYSE	EVT	Tue, Nov 2, 2010	16.54	16.66	16.46	16.57
1787	NYSE	EVT	Mon, Nov 1, 2010	16.49	16.56	16.36	16.47
1786	NYSE	EVT	Fri, Oct 29, 2010	16.47	16.49	16.42	16.44
1785	NYSE	EVT	Thu, Oct 28, 2010	16.43	16.48	16.25	16.44
1784	NYSE	EVT	Wed, Oct 27, 2010	16.29	16.44	16.25	16.41
1783	NYSE	EVT	Tue, Oct 26, 2010	16.24	16.38	16.19	16.38
1782	NYSE	EVT	Mon, Oct 25, 2010	16.30	16.38	16.20	16.30
1781	NYSE	EVT	Fri, Oct 22, 2010	16.32	16.32	16.20	16.26
1780	NYSE	EVT	Thu, Oct 21, 2010	16.26	16.39	16.10	16.24
1779	NYSE	EVT	Wed, Oct 20, 2010	16.15	16.32	16.09	16.22
1778	NYSE	EVT	Tue, Oct 19, 2010	16.14	16.30	16.03	16.14
1777	NYSE	EVT	Mon, Oct 18, 2010	16.38	16.44	16.35	16.40
1776	NYSE	EVT	Fri, Oct 15, 2010	16.42	16.46	16.25	16.39
1775	NYSE	EVT	Thu, Oct 14, 2010	16.34	16.43	16.26	16.35
1774	NYSE	EVT	Wed, Oct 13, 2010	16.31	16.40	16.15	16.34
1773	NYSE	EVT	Tue, Oct 12, 2010	16.03	16.21	15.94	16.19
1772	NYSE	EVT	Mon, Oct 11, 2010	16.20	16.25	16.07	16.11
1771	NYSE	EVT	Fri, Oct 8, 2010	16.11	16.22	16.10	16.19
1770	NYSE	EVT	Thu, Oct 7, 2010	16.13	16.18	16.02	16.17
1769	NYSE	EVT	Wed, Oct 6, 2010	16.01	16.13	16.01	16.06
1768	NYSE	EVT	Tue, Oct 5, 2010	15.79	16.11	15.76	16.09
1767	NYSE	EVT	Mon, Oct 4, 2010	15.83	15.87	15.55	15.70
1766	NYSE	EVT	Fri, Oct 1, 2010	15.82	15.94	15.79	15.91
1765	NYSE	EVT	Thu, Sep 30, 2010	15.88	15.92	15.68	15.72
1764	NYSE	EVT	Wed, Sep 29, 2010	15.61	15.79	15.61	15.73
1763	NYSE	EVT	Tue, Sep 28, 2010	15.59	15.74	15.53	15.69
1762	NYSE	EVT	Mon, Sep 27, 2010	15.79	15.79	15.53	15.53
1761	NYSE	EVT	Fri, Sep 24, 2010	15.58	15.75	15.55	15.73
1760	NYSE	EVT	Thu, Sep 23, 2010	15.49	15.59	15.33	15.38
1759	NYSE	EVT	Wed, Sep 22, 2010	15.67	15.94	15.48	15.56
1758	NYSE	EVT	Tue, Sep 21, 2010	15.78	15.84	15.59	15.65
1757	NYSE	EVT	Mon, Sep 20, 2010	15.70	15.92	15.70	15.89
1756	NYSE	EVT	Fri, Sep 17, 2010	15.79	15.80	15.67	15.71
1755	NYSE	EVT	Thu, Sep 16, 2010	15.73	15.73	15.61	15.69
1754	NYSE	EVT	Wed, Sep 15, 2010	15.59	15.74	15.59	15.74
1753	NYSE	EVT	Tue, Sep 14, 2010	15.72	15.81	15.62	15.72
1752	NYSE	EVT	Mon, Sep 13, 2010	15.69	15.78	15.63	15.72
1751	NYSE	EVT	Fri, Sep 10, 2010	15.49	15.59	15.45	15.59
1750	NYSE	EVT	Thu, Sep 9, 2010	15.45	15.49	15.36	15.48
1749	NYSE	EVT	Wed, Sep 8, 2010	15.32	15.40	15.17	15.35
1748	NYSE	EVT	Tue, Sep 7, 2010	15.32	15.32	15.11	15.11
1747	NYSE	EVT	Fri, Sep 3, 2010	15.31	15.37	15.24	15.37
1746	NYSE	EVT	Thu, Sep 2, 2010	15.10	15.23	15.07	15.23
1745	NYSE	EVT	Wed, Sep 1, 2010	14.97	15.16	14.93	15.11
1744	NYSE	EVT	Tue, Aug 31, 2010	14.77	14.86	14.66	14.75
1743	NYSE	EVT	Mon, Aug 30, 2010	14.85	14.94	14.74	14.78
1742	NYSE	EVT	Fri, Aug 27, 2010	14.73	15.00	14.63	14.92
1741	NYSE	EVT	Thu, Aug 26, 2010	14.87	14.96	14.64	14.69
1740	NYSE	EVT	Wed, Aug 25, 2010	14.70	14.85	14.65	14.83
1739	NYSE	EVT	Tue, Aug 24, 2010	14.87	14.95	14.71	14.81
1738	NYSE	EVT	Mon, Aug 23, 2010	15.03	15.07	14.95	15.00
1737	NYSE	EVT	Fri, Aug 20, 2010	14.90	14.96	14.77	14.93
1736	NYSE	EVT	Thu, Aug 19, 2010	15.33	15.33	15.00	15.08
1735	NYSE	EVT	Wed, Aug 18, 2010	15.45	15.45	15.16	15.34
1734	NYSE	EVT	Tue, Aug 17, 2010	15.12	15.30	15.04	15.24
1733	NYSE	EVT	Mon, Aug 16, 2010	14.86	15.01	14.83	14.96
1732	NYSE	EVT	Fri, Aug 13, 2010	14.91	14.98	14.82	14.89
1731	NYSE	EVT	Thu, Aug 12, 2010	14.63	14.90	14.62	14.84
1730	NYSE	EVT	Wed, Aug 11, 2010	15.22	15.22	14.85	14.89
1729	NYSE	EVT	Tue, Aug 10, 2010	15.46	15.47	15.33	15.41
1728	NYSE	EVT	Mon, Aug 9, 2010	15.58	15.58	15.49	15.54
1727	NYSE	EVT	Fri, Aug 6, 2010	15.39	15.55	15.33	15.54
1726	NYSE	EVT	Thu, Aug 5, 2010	15.33	15.62	15.31	15.49
1725	NYSE	EVT	Wed, Aug 4, 2010	15.27	15.42	15.20	15.42
1724	NYSE	EVT	Tue, Aug 3, 2010	15.22	15.37	15.03	15.27
1723	NYSE	EVT	Mon, Aug 2, 2010	15.14	15.44	15.12	15.27
1722	NYSE	EVT	Fri, Jul 30, 2010	14.98	15.15	14.91	15.00
1721	NYSE	EVT	Thu, Jul 29, 2010	15.08	15.19	14.91	15.04
1720	NYSE	EVT	Wed, Jul 28, 2010	15.04	15.10	14.96	14.98
1719	NYSE	EVT	Tue, Jul 27, 2010	15.15	15.19	14.99	15.03
1718	NYSE	EVT	Mon, Jul 26, 2010	14.84	15.12	14.84	15.12
1717	NYSE	EVT	Fri, Jul 23, 2010	14.74	14.96	14.69	14.82
1716	NYSE	EVT	Thu, Jul 22, 2010	14.53	14.76	14.52	14.76
1715	NYSE	EVT	Wed, Jul 21, 2010	14.52	14.58	14.30	14.42
1714	NYSE	EVT	Tue, Jul 20, 2010	14.36	14.64	14.31	14.58
1713	NYSE	EVT	Mon, Jul 19, 2010	14.41	14.49	14.32	14.46
1712	NYSE	EVT	Fri, Jul 16, 2010	14.54	14.54	14.28	14.32
1711	NYSE	EVT	Thu, Jul 15, 2010	14.60	14.61	14.42	14.61
1710	NYSE	EVT	Wed, Jul 14, 2010	14.61	14.65	14.50	14.58
1709	NYSE	EVT	Tue, Jul 13, 2010	14.56	14.67	14.51	14.63
1708	NYSE	EVT	Mon, Jul 12, 2010	14.43	14.47	14.32	14.39
1707	NYSE	EVT	Fri, Jul 9, 2010	14.33	14.43	14.20	14.42
1706	NYSE	EVT	Thu, Jul 8, 2010	14.20	14.32	14.12	14.32
1705	NYSE	EVT	Wed, Jul 7, 2010	13.74	14.15	13.74	14.12
1704	NYSE	EVT	Tue, Jul 6, 2010	13.62	13.89	13.62	13.76
1703	NYSE	EVT	Fri, Jul 2, 2010	13.60	13.69	13.43	13.53
1702	NYSE	EVT	Thu, Jul 1, 2010	13.77	13.82	13.51	13.65
1701	NYSE	EVT	Wed, Jun 30, 2010	14.00	14.04	13.81	13.82
1700	NYSE	EVT	Tue, Jun 29, 2010	14.16	14.17	13.84	13.92
1699	NYSE	EVT	Mon, Jun 28, 2010	14.33	14.41	14.11	14.28
1698	NYSE	EVT	Fri, Jun 25, 2010	14.17	14.32	14.00	14.27
1697	NYSE	EVT	Thu, Jun 24, 2010	14.19	14.30	14.09	14.14
1696	NYSE	EVT	Wed, Jun 23, 2010	14.29	14.39	14.19	14.29
1695	NYSE	EVT	Tue, Jun 22, 2010	14.51	14.60	14.24	14.24
1694	NYSE	EVT	Mon, Jun 21, 2010	14.79	14.89	14.46	14.54
1693	NYSE	EVT	Fri, Jun 18, 2010	14.87	14.91	14.75	14.81
1692	NYSE	EVT	Thu, Jun 17, 2010	14.87	14.87	14.72	14.81
1691	NYSE	EVT	Wed, Jun 16, 2010	14.74	14.91	14.69	14.81
1690	NYSE	EVT	Tue, Jun 15, 2010	14.65	14.88	14.64	14.84
1689	NYSE	EVT	Mon, Jun 14, 2010	14.62	14.78	14.62	14.62
1688	NYSE	EVT	Fri, Jun 11, 2010	14.31	14.49	14.28	14.45
1687	NYSE	EVT	Thu, Jun 10, 2010	14.18	14.42	14.14	14.40
1686	NYSE	EVT	Wed, Jun 9, 2010	13.96	14.16	13.87	13.90
1685	NYSE	EVT	Tue, Jun 8, 2010	13.81	13.98	13.73	13.96
1684	NYSE	EVT	Mon, Jun 7, 2010	14.19	14.25	13.80	13.80
1683	NYSE	EVT	Fri, Jun 4, 2010	14.16	14.34	13.98	14.03
1682	NYSE	EVT	Thu, Jun 3, 2010	14.25	14.50	14.25	14.40
1681	NYSE	EVT	Wed, Jun 2, 2010	14.18	14.30	14.06	14.25
1680	NYSE	EVT	Tue, Jun 1, 2010	14.07	14.37	14.07	14.15
1679	NYSE	EVT	Fri, May 28, 2010	14.44	14.46	14.17	14.31
1678	NYSE	EVT	Thu, May 27, 2010	13.95	14.38	13.95	14.38
1677	NYSE	EVT	Wed, May 26, 2010	13.98	13.99	13.61	13.72
1676	NYSE	EVT	Tue, May 25, 2010	13.45	13.78	13.14	13.77
1675	NYSE	EVT	Mon, May 24, 2010	13.79	13.87	13.57	13.73
1674	NYSE	EVT	Fri, May 21, 2010	13.49	13.91	13.29	13.81
1673	NYSE	EVT	Thu, May 20, 2010	13.89	13.95	13.47	13.57
1672	NYSE	EVT	Wed, May 19, 2010	14.50	14.64	13.97	14.30
1671	NYSE	EVT	Tue, May 18, 2010	14.94	14.95	14.60	14.64
1670	NYSE	EVT	Mon, May 17, 2010	14.85	14.89	14.50	14.74
1669	NYSE	EVT	Fri, May 14, 2010	15.03	15.05	14.55	14.76
1668	NYSE	EVT	Thu, May 13, 2010	15.18	15.27	15.10	15.16
1667	NYSE	EVT	Wed, May 12, 2010	15.13	15.24	15.04	15.24
1666	NYSE	EVT	Tue, May 11, 2010	14.91	15.15	14.88	14.96
1665	NYSE	EVT	Mon, May 10, 2010	15.01	15.14	14.90	15.05
1664	NYSE	EVT	Fri, May 7, 2010	14.16	14.50	13.75	14.19
1663	NYSE	EVT	Thu, May 6, 2010	15.07	15.36	13.28	14.36
1662	NYSE	EVT	Wed, May 5, 2010	15.58	15.68	15.18	15.41
1661	NYSE	EVT	Tue, May 4, 2010	16.15	16.27	15.77	15.82
1660	NYSE	EVT	Mon, May 3, 2010	16.24	16.42	16.21	16.36
1659	NYSE	EVT	Fri, Apr 30, 2010	16.42	16.43	16.18	16.18
1658	NYSE	EVT	Thu, Apr 29, 2010	16.21	16.43	16.21	16.38
1657	NYSE	EVT	Wed, Apr 28, 2010	16.30	16.43	16.17	16.21
1656	NYSE	EVT	Tue, Apr 27, 2010	16.56	16.63	16.23	16.28
1655	NYSE	EVT	Mon, Apr 26, 2010	16.63	16.67	16.56	16.60
1654	NYSE	EVT	Fri, Apr 23, 2010	16.56	16.62	16.53	16.62
1653	NYSE	EVT	Thu, Apr 22, 2010	16.42	16.60	16.39	16.60
1652	NYSE	EVT	Wed, Apr 21, 2010	16.58	16.73	16.53	16.61
1651	NYSE	EVT	Tue, Apr 20, 2010	16.60	16.68	16.57	16.67
1650	NYSE	EVT	Mon, Apr 19, 2010	16.45	16.61	16.45	16.53
1649	NYSE	EVT	Fri, Apr 16, 2010	16.67	16.74	16.43	16.58
1648	NYSE	EVT	Thu, Apr 15, 2010	16.78	16.80	16.70	16.74
1647	NYSE	EVT	Wed, Apr 14, 2010	16.65	16.80	16.63	16.80
1646	NYSE	EVT	Tue, Apr 13, 2010	16.59	16.64	16.50	16.62
1645	NYSE	EVT	Mon, Apr 12, 2010	16.60	16.70	16.59	16.61
1644	NYSE	EVT	Fri, Apr 9, 2010	16.67	16.67	16.50	16.60
1643	NYSE	EVT	Thu, Apr 8, 2010	16.40	16.54	16.33	16.54
1642	NYSE	EVT	Wed, Apr 7, 2010	16.52	16.53	16.36	16.44
1641	NYSE	EVT	Tue, Apr 6, 2010	16.35	16.50	16.26	16.48
1640	NYSE	EVT	Mon, Apr 5, 2010	16.33	16.46	16.28	16.39
1639	NYSE	EVT	Thu, Apr 1, 2010	16.30	16.35	16.19	16.25
1638	NYSE	EVT	Wed, Mar 31, 2010	16.19	16.27	16.15	16.18
1637	NYSE	EVT	Tue, Mar 30, 2010	16.21	16.28	16.16	16.22
1636	NYSE	EVT	Mon, Mar 29, 2010	16.13	16.21	16.09	16.14
1635	NYSE	EVT	Fri, Mar 26, 2010	16.14	16.15	16.01	16.03
1634	NYSE	EVT	Thu, Mar 25, 2010	16.16	16.20	16.02	16.06
1633	NYSE	EVT	Wed, Mar 24, 2010	16.09	16.17	16.05	16.10
1632	NYSE	EVT	Tue, Mar 23, 2010	16.06	16.09	15.98	16.09
1631	NYSE	EVT	Mon, Mar 22, 2010	15.94	16.04	15.88	15.97
1630	NYSE	EVT	Fri, Mar 19, 2010	16.21	16.23	16.05	16.08
1629	NYSE	EVT	Thu, Mar 18, 2010	16.23	16.23	16.15	16.19
1628	NYSE	EVT	Wed, Mar 17, 2010	16.19	16.26	16.15	16.17
1627	NYSE	EVT	Tue, Mar 16, 2010	15.99	16.07	15.95	16.07
1626	NYSE	EVT	Mon, Mar 15, 2010	16.06	16.06	15.83	15.93
1625	NYSE	EVT	Fri, Mar 12, 2010	16.22	16.22	16.04	16.05
1624	NYSE	EVT	Thu, Mar 11, 2010	16.10	16.19	16.07	16.10
1623	NYSE	EVT	Wed, Mar 10, 2010	16.05	16.18	15.99	16.15
1622	NYSE	EVT	Tue, Mar 9, 2010	15.87	16.12	15.84	16.04
1621	NYSE	EVT	Mon, Mar 8, 2010	15.94	15.94	15.83	15.89
1620	NYSE	EVT	Fri, Mar 5, 2010	15.66	15.89	15.66	15.85
1619	NYSE	EVT	Thu, Mar 4, 2010	15.67	15.69	15.58	15.59
1618	NYSE	EVT	Wed, Mar 3, 2010	15.72	15.79	15.61	15.65
1617	NYSE	EVT	Tue, Mar 2, 2010	15.53	15.66	15.48	15.66
1616	NYSE	EVT	Mon, Mar 1, 2010	15.54	15.54	15.29	15.48
1615	NYSE	EVT	Fri, Feb 26, 2010	15.13	15.27	15.12	15.23
1614	NYSE	EVT	Thu, Feb 25, 2010	14.87	15.10	14.86	15.10
1613	NYSE	EVT	Wed, Feb 24, 2010	15.08	15.18	15.08	15.09
1612	NYSE	EVT	Tue, Feb 23, 2010	15.12	15.14	14.99	15.02
1611	NYSE	EVT	Mon, Feb 22, 2010	15.19	15.20	15.07	15.12
1610	NYSE	EVT	Fri, Feb 19, 2010	15.10	15.27	15.04	15.17
1609	NYSE	EVT	Thu, Feb 18, 2010	15.11	15.18	15.05	15.17
1608	NYSE	EVT	Wed, Feb 17, 2010	15.11	15.15	15.01	15.10
1607	NYSE	EVT	Tue, Feb 16, 2010	14.98	15.01	14.86	14.97
1606	NYSE	EVT	Fri, Feb 12, 2010	14.73	14.86	14.66	14.76
1605	NYSE	EVT	Thu, Feb 11, 2010	14.61	14.83	14.51	14.78
1604	NYSE	EVT	Wed, Feb 10, 2010	14.46	14.63	14.38	14.56
1603	NYSE	EVT	Tue, Feb 9, 2010	14.42	14.54	14.29	14.50
1602	NYSE	EVT	Mon, Feb 8, 2010	14.40	14.42	14.19	14.31
1601	NYSE	EVT	Fri, Feb 5, 2010	14.70	14.70	13.94	14.46
1600	NYSE	EVT	Thu, Feb 4, 2010	15.11	15.19	14.76	14.80
1599	NYSE	EVT	Wed, Feb 3, 2010	15.29	15.39	15.25	15.36
1598	NYSE	EVT	Tue, Feb 2, 2010	15.04	15.37	15.04	15.35
1597	NYSE	EVT	Mon, Feb 1, 2010	14.84	15.01	14.83	15.01
1596	NYSE	EVT	Fri, Jan 29, 2010	15.01	15.12	14.75	14.83
1595	NYSE	EVT	Thu, Jan 28, 2010	15.05	15.06	14.75	14.96
1594	NYSE	EVT	Wed, Jan 27, 2010	15.30	15.49	14.56	14.94
1593	NYSE	EVT	Tue, Jan 26, 2010	15.53	15.59	15.23	15.27
1592	NYSE	EVT	Mon, Jan 25, 2010	15.72	15.78	15.58	15.60
1591	NYSE	EVT	Fri, Jan 22, 2010	15.91	15.91	15.57	15.62
1590	NYSE	EVT	Thu, Jan 21, 2010	16.22	16.24	15.90	15.96
1589	NYSE	EVT	Wed, Jan 20, 2010	16.27	16.27	16.10	16.23
1588	NYSE	EVT	Tue, Jan 19, 2010	16.06	16.38	16.06	16.32
1587	NYSE	EVT	Fri, Jan 15, 2010	16.31	16.31	16.06	16.22
1586	NYSE	EVT	Thu, Jan 14, 2010	16.38	16.39	16.26	16.34
1585	NYSE	EVT	Wed, Jan 13, 2010	16.27	16.35	16.22	16.34
1584	NYSE	EVT	Tue, Jan 12, 2010	16.17	16.27	16.12	16.19
1583	NYSE	EVT	Mon, Jan 11, 2010	16.38	16.48	16.22	16.30
1582	NYSE	EVT	Fri, Jan 8, 2010	16.22	16.33	16.22	16.31
1581	NYSE	EVT	Thu, Jan 7, 2010	16.20	16.29	16.10	16.21
1580	NYSE	EVT	Wed, Jan 6, 2010	16.22	16.31	16.13	16.21
1579	NYSE	EVT	Tue, Jan 5, 2010	16.16	16.24	16.06	16.20
1578	NYSE	EVT	Mon, Jan 4, 2010	15.82	16.10	15.79	16.06
1577	NYSE	EVT	Thu, Dec 31, 2009	16.00	16.11	15.74	15.78
1576	NYSE	EVT	Wed, Dec 30, 2009	15.95	16.00	15.91	16.00
1575	NYSE	EVT	Tue, Dec 29, 2009	15.85	16.01	15.82	16.00
1574	NYSE	EVT	Mon, Dec 28, 2009	16.01	16.05	15.88	15.91
1573	NYSE	EVT	Thu, Dec 24, 2009	15.96	16.05	15.88	15.90
1572	NYSE	EVT	Wed, Dec 23, 2009	15.77	16.01	15.76	15.99
1571	NYSE	EVT	Tue, Dec 22, 2009	15.92	15.95	15.69	15.71
1570	NYSE	EVT	Mon, Dec 21, 2009	15.92	16.02	15.91	16.01
1569	NYSE	EVT	Fri, Dec 18, 2009	15.86	15.89	15.77	15.87
1568	NYSE	EVT	Thu, Dec 17, 2009	15.96	15.97	15.78	15.81
1567	NYSE	EVT	Wed, Dec 16, 2009	15.91	16.10	15.83	16.05
1566	NYSE	EVT	Tue, Dec 15, 2009	15.80	15.88	15.76	15.87
1565	NYSE	EVT	Mon, Dec 14, 2009	15.72	15.90	15.72	15.86
1564	NYSE	EVT	Fri, Dec 11, 2009	15.78	15.80	15.64	15.65
1563	NYSE	EVT	Thu, Dec 10, 2009	15.71	15.78	15.58	15.67
1562	NYSE	EVT	Wed, Dec 9, 2009	15.60	15.61	15.43	15.57
1561	NYSE	EVT	Tue, Dec 8, 2009	15.52	15.63	15.45	15.60
1560	NYSE	EVT	Mon, Dec 7, 2009	15.58	15.66	15.51	15.63
1559	NYSE	EVT	Fri, Dec 4, 2009	15.78	15.90	15.53	15.57
1558	NYSE	EVT	Thu, Dec 3, 2009	15.97	16.01	15.61	15.66
1557	NYSE	EVT	Wed, Dec 2, 2009	15.94	16.02	15.87	15.95
1556	NYSE	EVT	Tue, Dec 1, 2009	15.92	16.00	15.80	15.97
1555	NYSE	EVT	Mon, Nov 30, 2009	15.84	16.00	15.71	15.82
1554	NYSE	EVT	Fri, Nov 27, 2009	15.55	15.94	15.49	15.85
1553	NYSE	EVT	Wed, Nov 25, 2009	15.65	16.01	15.59	15.94
1552	NYSE	EVT	Tue, Nov 24, 2009	15.16	15.54	15.06	15.54
1551	NYSE	EVT	Mon, Nov 23, 2009	15.05	15.17	15.03	15.08
1550	NYSE	EVT	Fri, Nov 20, 2009	14.63	14.83	14.63	14.75
1549	NYSE	EVT	Thu, Nov 19, 2009	14.92	14.92	14.73	14.77
1548	NYSE	EVT	Wed, Nov 18, 2009	15.11	15.15	15.05	15.10
1547	NYSE	EVT	Tue, Nov 17, 2009	15.06	15.13	15.02	15.10
1546	NYSE	EVT	Mon, Nov 16, 2009	15.00	15.19	15.00	15.08
1545	NYSE	EVT	Fri, Nov 13, 2009	15.00	15.10	14.87	14.92
1544	NYSE	EVT	Thu, Nov 12, 2009	15.12	15.12	14.89	14.97
1543	NYSE	EVT	Wed, Nov 11, 2009	15.04	15.17	15.04	15.09
1542	NYSE	EVT	Tue, Nov 10, 2009	14.84	14.98	14.64	14.97
1541	NYSE	EVT	Mon, Nov 9, 2009	14.61	14.96	14.61	14.88
1540	NYSE	EVT	Fri, Nov 6, 2009	14.34	14.56	14.34	14.49
1539	NYSE	EVT	Thu, Nov 5, 2009	14.33	14.47	14.32	14.44
1538	NYSE	EVT	Wed, Nov 4, 2009	14.38	14.49	14.25	14.27
1537	NYSE	EVT	Tue, Nov 3, 2009	13.98	14.29	13.85	14.29
1536	NYSE	EVT	Mon, Nov 2, 2009	14.19	14.48	13.82	14.05
1535	NYSE	EVT	Fri, Oct 30, 2009	15.00	15.00	14.13	14.14
1534	NYSE	EVT	Thu, Oct 29, 2009	14.99	15.08	14.86	14.97
1533	NYSE	EVT	Wed, Oct 28, 2009	15.10	15.12	14.75	14.77
1532	NYSE	EVT	Tue, Oct 27, 2009	15.20	15.28	15.02	15.11
1531	NYSE	EVT	Mon, Oct 26, 2009	15.22	15.34	15.01	15.15
1530	NYSE	EVT	Fri, Oct 23, 2009	15.20	15.25	15.09	15.12
1529	NYSE	EVT	Thu, Oct 22, 2009	14.99	15.17	14.95	15.13
1528	NYSE	EVT	Wed, Oct 21, 2009	14.99	15.19	14.95	14.95
1527	NYSE	EVT	Tue, Oct 20, 2009	15.22	15.28	15.14	15.22
1526	NYSE	EVT	Mon, Oct 19, 2009	15.12	15.26	15.12	15.17
1525	NYSE	EVT	Fri, Oct 16, 2009	15.02	15.12	15.00	15.09
1524	NYSE	EVT	Thu, Oct 15, 2009	15.07	15.19	15.03	15.11
1523	NYSE	EVT	Wed, Oct 14, 2009	15.12	15.16	15.02	15.08
1522	NYSE	EVT	Tue, Oct 13, 2009	14.76	14.93	14.76	14.93
1521	NYSE	EVT	Mon, Oct 12, 2009	15.07	15.11	14.81	14.87
1520	NYSE	EVT	Fri, Oct 9, 2009	14.90	15.01	14.90	14.97
1519	NYSE	EVT	Thu, Oct 8, 2009	14.84	15.03	14.78	14.96
1518	NYSE	EVT	Wed, Oct 7, 2009	14.68	14.82	14.63	14.80
1517	NYSE	EVT	Tue, Oct 6, 2009	14.66	14.77	14.55	14.67
1516	NYSE	EVT	Mon, Oct 5, 2009	14.32	14.67	14.31	14.54
1515	NYSE	EVT	Fri, Oct 2, 2009	14.34	14.41	14.12	14.28
1514	NYSE	EVT	Thu, Oct 1, 2009	14.74	14.77	14.46	14.46
1513	NYSE	EVT	Wed, Sep 30, 2009	14.84	14.90	14.57	14.79
1512	NYSE	EVT	Tue, Sep 29, 2009	14.45	14.75	14.45	14.75
1511	NYSE	EVT	Mon, Sep 28, 2009	14.58	14.82	14.58	14.70
1510	NYSE	EVT	Fri, Sep 25, 2009	14.44	14.60	14.43	14.56
1509	NYSE	EVT	Thu, Sep 24, 2009	14.80	14.84	14.43	14.48
1508	NYSE	EVT	Wed, Sep 23, 2009	14.86	14.92	14.71	14.81
1507	NYSE	EVT	Tue, Sep 22, 2009	14.80	14.93	14.69	14.80
1506	NYSE	EVT	Mon, Sep 21, 2009	14.88	14.89	14.63	14.77
1505	NYSE	EVT	Fri, Sep 18, 2009	14.93	15.01	14.84	15.01
1504	NYSE	EVT	Thu, Sep 17, 2009	14.86	14.98	14.75	14.84
1503	NYSE	EVT	Wed, Sep 16, 2009	14.70	15.05	14.70	14.89
1502	NYSE	EVT	Tue, Sep 15, 2009	14.51	14.70	14.41	14.70
1501	NYSE	EVT	Mon, Sep 14, 2009	14.18	14.53	14.15	14.52
1500	NYSE	EVT	Fri, Sep 11, 2009	14.22	14.31	14.22	14.25
1499	NYSE	EVT	Thu, Sep 10, 2009	14.18	14.29	14.09	14.23
1498	NYSE	EVT	Wed, Sep 9, 2009	14.15	14.30	14.03	14.19
1497	NYSE	EVT	Tue, Sep 8, 2009	13.96	14.12	13.92	14.12
1496	NYSE	EVT	Fri, Sep 4, 2009	13.74	13.88	13.61	13.88
1495	NYSE	EVT	Thu, Sep 3, 2009	13.54	13.73	13.47	13.65
1494	NYSE	EVT	Wed, Sep 2, 2009	13.44	13.60	13.35	13.47
1493	NYSE	EVT	Tue, Sep 1, 2009	13.84	13.98	13.44	13.49
1492	NYSE	EVT	Mon, Aug 31, 2009	14.10	14.13	13.86	13.92
1491	NYSE	EVT	Fri, Aug 28, 2009	13.94	14.10	13.82	14.09
1490	NYSE	EVT	Thu, Aug 27, 2009	14.02	14.04	13.76	13.90
1489	NYSE	EVT	Wed, Aug 26, 2009	14.07	14.11	13.96	14.00
1488	NYSE	EVT	Tue, Aug 25, 2009	13.92	14.10	13.92	14.07
1487	NYSE	EVT	Mon, Aug 24, 2009	13.74	13.94	13.74	13.93
1486	NYSE	EVT	Fri, Aug 21, 2009	13.68	13.85	13.66	13.72
1485	NYSE	EVT	Thu, Aug 20, 2009	13.56	13.75	13.53	13.64
1484	NYSE	EVT	Wed, Aug 19, 2009	13.50	13.78	13.48	13.67
1483	NYSE	EVT	Tue, Aug 18, 2009	13.26	13.73	13.26	13.63
1482	NYSE	EVT	Mon, Aug 17, 2009	13.68	13.68	13.17	13.24
1481	NYSE	EVT	Fri, Aug 14, 2009	13.63	13.91	13.63	13.85
1480	NYSE	EVT	Thu, Aug 13, 2009	13.77	13.95	13.65	13.85
1479	NYSE	EVT	Wed, Aug 12, 2009	13.71	13.90	13.62	13.65
1478	NYSE	EVT	Tue, Aug 11, 2009	13.97	13.97	13.63	13.67
1477	NYSE	EVT	Mon, Aug 10, 2009	13.81	13.99	13.81	13.99
1476	NYSE	EVT	Fri, Aug 7, 2009	13.71	13.99	13.70	13.88
1475	NYSE	EVT	Thu, Aug 6, 2009	13.83	13.94	13.50	13.60
1474	NYSE	EVT	Wed, Aug 5, 2009	13.46	13.89	13.46	13.81
1473	NYSE	EVT	Tue, Aug 4, 2009	13.63	13.88	13.61	13.80
1472	NYSE	EVT	Mon, Aug 3, 2009	13.75	13.89	13.63	13.70
1471	NYSE	EVT	Fri, Jul 31, 2009	13.50	13.71	13.45	13.68
1470	NYSE	EVT	Thu, Jul 30, 2009	13.24	13.51	13.24	13.49
1469	NYSE	EVT	Wed, Jul 29, 2009	13.31	13.34	13.05	13.11
1468	NYSE	EVT	Tue, Jul 28, 2009	13.47	13.48	13.23	13.39
1467	NYSE	EVT	Mon, Jul 27, 2009	13.26	13.45	13.19	13.43
1466	NYSE	EVT	Fri, Jul 24, 2009	13.27	13.35	13.15	13.33
1465	NYSE	EVT	Thu, Jul 23, 2009	13.07	13.44	13.05	13.41
1464	NYSE	EVT	Wed, Jul 22, 2009	12.93	13.07	12.84	13.01
1463	NYSE	EVT	Tue, Jul 21, 2009	13.03	13.17	12.96	13.06
1462	NYSE	EVT	Mon, Jul 20, 2009	12.82	12.99	12.71	12.97
1461	NYSE	EVT	Fri, Jul 17, 2009	12.69	12.80	12.62	12.80
1460	NYSE	EVT	Thu, Jul 16, 2009	12.66	12.77	12.50	12.72
1459	NYSE	EVT	Wed, Jul 15, 2009	12.32	12.65	12.32	12.62
1458	NYSE	EVT	Tue, Jul 14, 2009	12.10	12.22	12.05	12.18
1457	NYSE	EVT	Mon, Jul 13, 2009	12.01	12.05	11.87	12.02
1456	NYSE	EVT	Fri, Jul 10, 2009	11.77	11.93	11.62	11.89
1455	NYSE	EVT	Thu, Jul 9, 2009	11.66	11.89	11.57	11.79
1454	NYSE	EVT	Wed, Jul 8, 2009	11.76	11.81	11.37	11.49
1453	NYSE	EVT	Tue, Jul 7, 2009	11.85	11.89	11.68	11.71
1452	NYSE	EVT	Mon, Jul 6, 2009	11.91	12.00	11.84	11.87
1451	NYSE	EVT	Thu, Jul 2, 2009	12.10	12.16	11.94	12.03
1450	NYSE	EVT	Wed, Jul 1, 2009	12.10	12.28	12.06	12.25
1449	NYSE	EVT	Tue, Jun 30, 2009	12.16	12.16	11.85	12.07
1448	NYSE	EVT	Mon, Jun 29, 2009	11.97	12.05	11.88	12.02
1447	NYSE	EVT	Fri, Jun 26, 2009	11.98	12.00	11.84	11.93
1446	NYSE	EVT	Thu, Jun 25, 2009	11.68	12.05	11.64	12.03
1445	NYSE	EVT	Wed, Jun 24, 2009	11.46	11.88	11.46	11.72
1444	NYSE	EVT	Tue, Jun 23, 2009	11.60	11.72	11.09	11.37
1443	NYSE	EVT	Mon, Jun 22, 2009	12.13	12.13	11.55	11.57
1442	NYSE	EVT	Fri, Jun 19, 2009	12.19	12.30	12.04	12.17
1441	NYSE	EVT	Thu, Jun 18, 2009	12.29	12.43	12.12	12.16
1440	NYSE	EVT	Wed, Jun 17, 2009	12.30	12.40	12.13	12.24
1439	NYSE	EVT	Tue, Jun 16, 2009	12.59	12.62	12.28	12.30
1438	NYSE	EVT	Mon, Jun 15, 2009	12.65	12.65	12.43	12.49
1437	NYSE	EVT	Fri, Jun 12, 2009	12.62	12.87	12.58	12.86
1436	NYSE	EVT	Thu, Jun 11, 2009	12.57	12.76	12.55	12.65
1435	NYSE	EVT	Wed, Jun 10, 2009	12.57	12.64	12.35	12.52
1434	NYSE	EVT	Tue, Jun 9, 2009	12.31	12.49	12.25	12.48
1433	NYSE	EVT	Mon, Jun 8, 2009	12.26	12.30	12.11	12.25
1432	NYSE	EVT	Fri, Jun 5, 2009	12.53	12.55	12.26	12.35
1431	NYSE	EVT	Thu, Jun 4, 2009	12.02	12.35	11.89	12.34
1430	NYSE	EVT	Wed, Jun 3, 2009	12.16	12.16	11.85	12.03
1429	NYSE	EVT	Tue, Jun 2, 2009	11.90	12.31	11.90	12.29
1428	NYSE	EVT	Mon, Jun 1, 2009	11.92	12.07	11.89	12.03
1427	NYSE	EVT	Fri, May 29, 2009	11.72	11.82	11.60	11.69
1426	NYSE	EVT	Thu, May 28, 2009	11.39	11.67	11.30	11.64
1425	NYSE	EVT	Wed, May 27, 2009	11.50	11.62	11.27	11.31
1424	NYSE	EVT	Tue, May 26, 2009	11.31	11.74	11.29	11.49
1423	NYSE	EVT	Fri, May 22, 2009	11.29	11.44	11.23	11.32
1422	NYSE	EVT	Thu, May 21, 2009	11.18	11.30	11.02	11.19
1421	NYSE	EVT	Wed, May 20, 2009	11.52	11.61	11.33	11.40
1420	NYSE	EVT	Tue, May 19, 2009	11.33	11.54	11.22	11.40
1419	NYSE	EVT	Mon, May 18, 2009	10.95	11.33	10.95	11.27
1418	NYSE	EVT	Fri, May 15, 2009	10.89	10.92	10.73	10.83
1417	NYSE	EVT	Thu, May 14, 2009	10.70	10.95	10.70	10.87
1416	NYSE	EVT	Wed, May 13, 2009	10.62	10.81	10.62	10.72
1415	NYSE	EVT	Tue, May 12, 2009	11.09	11.12	10.94	10.97
1414	NYSE	EVT	Mon, May 11, 2009	10.94	11.14	10.88	11.02
1413	NYSE	EVT	Fri, May 8, 2009	10.93	11.17	10.84	11.15
1412	NYSE	EVT	Thu, May 7, 2009	10.98	11.04	10.70	10.84
1411	NYSE	EVT	Wed, May 6, 2009	10.77	10.89	10.64	10.86
1410	NYSE	EVT	Tue, May 5, 2009	10.69	10.71	10.51	10.61
1409	NYSE	EVT	Mon, May 4, 2009	10.42	10.68	10.38	10.67
1408	NYSE	EVT	Fri, May 1, 2009	10.14	10.32	10.00	10.31
1407	NYSE	EVT	Thu, Apr 30, 2009	10.09	10.20	10.00	10.13
1406	NYSE	EVT	Wed, Apr 29, 2009	9.73	9.97	9.72	9.85
1405	NYSE	EVT	Tue, Apr 28, 2009	9.54	9.75	9.50	9.64
1404	NYSE	EVT	Mon, Apr 27, 2009	9.62	9.82	9.55	9.69
1403	NYSE	EVT	Fri, Apr 24, 2009	9.61	9.84	9.61	9.72
1402	NYSE	EVT	Thu, Apr 23, 2009	9.54	9.57	9.39	9.50
1401	NYSE	EVT	Wed, Apr 22, 2009	9.45	9.72	9.45	9.48
1400	NYSE	EVT	Tue, Apr 21, 2009	9.40	9.67	9.39	9.62
1399	NYSE	EVT	Mon, Apr 20, 2009	9.87	9.87	9.48	9.49
1398	NYSE	EVT	Fri, Apr 17, 2009	9.76	10.10	9.76	10.00
1397	NYSE	EVT	Thu, Apr 16, 2009	9.83	10.03	9.67	9.93
1396	NYSE	EVT	Wed, Apr 15, 2009	9.50	9.77	9.50	9.73
1395	NYSE	EVT	Tue, Apr 14, 2009	9.61	9.73	9.51	9.54
1394	NYSE	EVT	Mon, Apr 13, 2009	9.45	9.77	9.45	9.71
1393	NYSE	EVT	Thu, Apr 9, 2009	9.46	9.70	9.46	9.65
1392	NYSE	EVT	Wed, Apr 8, 2009	9.17	9.32	9.10	9.18
1391	NYSE	EVT	Tue, Apr 7, 2009	9.18	9.28	9.07	9.09
1390	NYSE	EVT	Mon, Apr 6, 2009	9.29	9.40	9.24	9.36
1389	NYSE	EVT	Fri, Apr 3, 2009	9.34	9.54	9.20	9.54
1388	NYSE	EVT	Thu, Apr 2, 2009	9.18	9.53	9.18	9.39
1387	NYSE	EVT	Wed, Apr 1, 2009	8.76	9.07	8.75	9.05
1386	NYSE	EVT	Tue, Mar 31, 2009	8.82	8.96	8.79	8.93
1385	NYSE	EVT	Mon, Mar 30, 2009	8.69	8.77	8.60	8.77
1384	NYSE	EVT	Fri, Mar 27, 2009	9.14	9.16	9.00	9.07
1383	NYSE	EVT	Thu, Mar 26, 2009	9.15	9.34	9.10	9.30
1382	NYSE	EVT	Wed, Mar 25, 2009	8.82	9.08	8.70	9.03
1381	NYSE	EVT	Tue, Mar 24, 2009	8.69	8.87	8.67	8.81
1380	NYSE	EVT	Mon, Mar 23, 2009	8.42	8.82	8.42	8.80
1379	NYSE	EVT	Fri, Mar 20, 2009	8.34	8.45	8.21	8.23
1378	NYSE	EVT	Thu, Mar 19, 2009	8.73	8.73	8.34	8.35
1377	NYSE	EVT	Wed, Mar 18, 2009	8.18	8.66	8.11	8.53
1376	NYSE	EVT	Tue, Mar 17, 2009	8.06	8.34	8.06	8.33
1375	NYSE	EVT	Mon, Mar 16, 2009	8.09	8.39	8.05	8.07
1374	NYSE	EVT	Fri, Mar 13, 2009	7.99	8.10	7.82	7.94
1373	NYSE	EVT	Thu, Mar 12, 2009	7.51	8.00	7.44	8.00
1372	NYSE	EVT	Wed, Mar 11, 2009	7.40	7.67	7.26	7.60
1371	NYSE	EVT	Tue, Mar 10, 2009	6.91	7.33	6.91	7.32
1370	NYSE	EVT	Mon, Mar 9, 2009	6.80	7.00	6.70	6.81
1369	NYSE	EVT	Fri, Mar 6, 2009	7.09	7.22	6.80	7.07
1368	NYSE	EVT	Thu, Mar 5, 2009	7.38	7.38	7.00	7.01
1367	NYSE	EVT	Wed, Mar 4, 2009	7.16	7.56	7.13	7.50
1366	NYSE	EVT	Tue, Mar 3, 2009	7.42	7.44	6.79	7.05
1365	NYSE	EVT	Mon, Mar 2, 2009	7.87	8.00	7.33	7.35
1364	NYSE	EVT	Fri, Feb 27, 2009	8.70	8.70	8.23	8.30
1363	NYSE	EVT	Thu, Feb 26, 2009	8.52	8.74	8.43	8.55
1362	NYSE	EVT	Wed, Feb 25, 2009	8.41	8.54	8.19	8.42
1361	NYSE	EVT	Tue, Feb 24, 2009	8.17	8.47	7.89	8.46
1360	NYSE	EVT	Mon, Feb 23, 2009	8.74	8.74	7.90	7.97
1359	NYSE	EVT	Fri, Feb 20, 2009	8.97	9.00	8.40	8.66
1358	NYSE	EVT	Thu, Feb 19, 2009	9.51	9.61	9.08	9.19
1357	NYSE	EVT	Wed, Feb 18, 2009	9.83	9.83	9.18	9.45
1356	NYSE	EVT	Tue, Feb 17, 2009	10.23	10.23	9.75	9.83
1355	NYSE	EVT	Fri, Feb 13, 2009	10.58	10.72	10.51	10.52
1354	NYSE	EVT	Thu, Feb 12, 2009	10.63	10.86	10.36	10.54
1353	NYSE	EVT	Wed, Feb 11, 2009	10.90	11.06	10.62	10.78
1352	NYSE	EVT	Tue, Feb 10, 2009	11.17	11.34	10.78	11.03
1351	NYSE	EVT	Mon, Feb 9, 2009	11.22	11.36	11.09	11.36
1350	NYSE	EVT	Fri, Feb 6, 2009	11.04	11.40	11.04	11.39
1349	NYSE	EVT	Thu, Feb 5, 2009	10.72	11.16	10.71	11.09
1348	NYSE	EVT	Wed, Feb 4, 2009	10.95	11.24	10.92	11.04
1347	NYSE	EVT	Tue, Feb 3, 2009	10.81	10.99	10.66	10.99
1346	NYSE	EVT	Mon, Feb 2, 2009	10.82	10.82	10.63	10.79
1345	NYSE	EVT	Fri, Jan 30, 2009	11.12	11.27	10.82	11.00
1344	NYSE	EVT	Thu, Jan 29, 2009	11.52	11.53	11.10	11.24
1343	NYSE	EVT	Wed, Jan 28, 2009	11.28	11.71	11.28	11.69
1342	NYSE	EVT	Tue, Jan 27, 2009	10.94	11.25	10.89	11.20
1341	NYSE	EVT	Mon, Jan 26, 2009	10.93	11.24	10.68	10.89
1340	NYSE	EVT	Fri, Jan 23, 2009	10.51	10.98	10.50	10.94
1339	NYSE	EVT	Thu, Jan 22, 2009	10.77	10.99	10.66	10.86
1338	NYSE	EVT	Wed, Jan 21, 2009	10.84	11.06	10.53	11.06
1337	NYSE	EVT	Tue, Jan 20, 2009	11.11	11.16	10.62	10.73
1336	NYSE	EVT	Fri, Jan 16, 2009	11.39	11.60	11.00	11.26
1335	NYSE	EVT	Thu, Jan 15, 2009	11.23	11.29	10.78	11.22
1334	NYSE	EVT	Wed, Jan 14, 2009	11.57	11.57	11.10	11.35
1333	NYSE	EVT	Tue, Jan 13, 2009	11.66	11.92	11.56	11.79
1332	NYSE	EVT	Mon, Jan 12, 2009	11.78	11.90	11.51	11.75
1331	NYSE	EVT	Fri, Jan 9, 2009	12.23	12.24	11.89	11.89
1330	NYSE	EVT	Thu, Jan 8, 2009	12.00	12.34	11.83	12.28
1329	NYSE	EVT	Wed, Jan 7, 2009	12.32	12.38	12.07	12.09
1328	NYSE	EVT	Tue, Jan 6, 2009	11.97	12.37	11.97	12.37
1327	NYSE	EVT	Mon, Jan 5, 2009	12.01	12.31	11.68	12.10
1326	NYSE	EVT	Fri, Jan 2, 2009	11.67	12.27	11.64	12.12
1325	NYSE	EVT	Wed, Dec 31, 2008	11.00	11.90	11.00	11.65
1324	NYSE	EVT	Tue, Dec 30, 2008	10.60	10.96	10.60	10.88
1323	NYSE	EVT	Mon, Dec 29, 2008	10.85	10.95	10.58	10.71
1322	NYSE	EVT	Fri, Dec 26, 2008	10.69	11.17	10.66	11.11
1321	NYSE	EVT	Wed, Dec 24, 2008	10.47	10.85	10.47	10.61
1320	NYSE	EVT	Tue, Dec 23, 2008	10.65	10.85	10.37	10.45
1319	NYSE	EVT	Mon, Dec 22, 2008	10.81	11.05	10.44	10.63
1318	NYSE	EVT	Fri, Dec 19, 2008	10.65	11.28	10.55	11.17
1317	NYSE	EVT	Thu, Dec 18, 2008	10.90	11.26	10.66	10.67
1316	NYSE	EVT	Wed, Dec 17, 2008	10.40	10.96	10.24	10.87
1315	NYSE	EVT	Tue, Dec 16, 2008	10.39	10.66	10.15	10.65
1314	NYSE	EVT	Mon, Dec 15, 2008	10.64	10.69	10.11	10.34
1313	NYSE	EVT	Fri, Dec 12, 2008	10.20	10.82	10.13	10.72
1312	NYSE	EVT	Thu, Dec 11, 2008	10.84	10.96	10.33	10.59
1311	NYSE	EVT	Wed, Dec 10, 2008	11.10	11.11	10.46	10.85
1310	NYSE	EVT	Tue, Dec 9, 2008	10.88	11.52	10.83	11.07
1309	NYSE	EVT	Mon, Dec 8, 2008	10.49	11.27	10.49	11.06
1308	NYSE	EVT	Fri, Dec 5, 2008	9.86	10.30	9.45	10.30
1307	NYSE	EVT	Thu, Dec 4, 2008	10.58	10.58	9.29	10.02
1306	NYSE	EVT	Wed, Dec 3, 2008	9.25	10.21	9.25	10.12
1305	NYSE	EVT	Tue, Dec 2, 2008	9.36	9.88	9.31	9.63
1304	NYSE	EVT	Mon, Dec 1, 2008	9.60	9.78	9.22	9.27
1303	NYSE	EVT	Fri, Nov 28, 2008	10.12	10.23	9.92	10.07
1302	NYSE	EVT	Wed, Nov 26, 2008	9.43	10.17	9.42	10.17
1301	NYSE	EVT	Tue, Nov 25, 2008	9.70	9.90	9.29	9.69
1300	NYSE	EVT	Mon, Nov 24, 2008	8.70	9.70	8.70	9.60
1299	NYSE	EVT	Fri, Nov 21, 2008	8.52	8.65	7.50	8.60
1298	NYSE	EVT	Thu, Nov 20, 2008	9.28	9.37	7.95	8.40
1297	NYSE	EVT	Wed, Nov 19, 2008	10.37	10.47	9.64	9.80
1296	NYSE	EVT	Tue, Nov 18, 2008	10.63	10.75	10.16	10.63
1295	NYSE	EVT	Mon, Nov 17, 2008	10.98	10.98	10.39	10.60
1294	NYSE	EVT	Fri, Nov 14, 2008	11.63	11.85	11.19	11.21
1293	NYSE	EVT	Thu, Nov 13, 2008	11.33	11.79	10.61	11.78
1292	NYSE	EVT	Wed, Nov 12, 2008	12.01	12.03	11.04	11.43
1291	NYSE	EVT	Tue, Nov 11, 2008	12.01	12.33	11.61	12.25
1290	NYSE	EVT	Mon, Nov 10, 2008	12.85	12.99	12.18	12.28
1289	NYSE	EVT	Fri, Nov 7, 2008	12.47	13.08	12.40	12.63
1288	NYSE	EVT	Thu, Nov 6, 2008	13.42	13.48	12.20	12.37
1287	NYSE	EVT	Wed, Nov 5, 2008	13.16	13.37	12.90	13.04
1286	NYSE	EVT	Tue, Nov 4, 2008	12.85	13.46	12.85	13.27
1285	NYSE	EVT	Mon, Nov 3, 2008	12.95	13.18	12.75	12.84
1284	NYSE	EVT	Fri, Oct 31, 2008	12.82	13.05	12.49	12.94
1283	NYSE	EVT	Thu, Oct 30, 2008	12.24	12.72	12.10	12.54
1282	NYSE	EVT	Wed, Oct 29, 2008	11.46	11.99	11.41	11.75
1281	NYSE	EVT	Tue, Oct 28, 2008	11.37	11.50	10.53	11.37
1280	NYSE	EVT	Mon, Oct 27, 2008	10.98	11.37	10.70	10.75
1279	NYSE	EVT	Fri, Oct 24, 2008	11.21	11.51	11.00	11.19
1278	NYSE	EVT	Thu, Oct 23, 2008	12.33	12.50	11.65	11.83
1277	NYSE	EVT	Wed, Oct 22, 2008	12.86	12.86	12.00	12.34
1276	NYSE	EVT	Tue, Oct 21, 2008	13.35	13.70	13.15	13.31
1275	NYSE	EVT	Mon, Oct 20, 2008	12.88	13.54	12.80	13.43
1274	NYSE	EVT	Fri, Oct 17, 2008	13.00	13.29	12.01	12.83
1273	NYSE	EVT	Thu, Oct 16, 2008	12.52	12.69	11.47	12.52
1272	NYSE	EVT	Wed, Oct 15, 2008	13.10	13.17	12.35	12.42
1271	NYSE	EVT	Tue, Oct 14, 2008	13.93	13.98	13.02	13.47
1270	NYSE	EVT	Mon, Oct 13, 2008	20.00	20.00	11.30	12.89
1269	NYSE	EVT	Fri, Oct 10, 2008	8.40	11.93	7.96	10.98
1268	NYSE	EVT	Thu, Oct 9, 2008	12.73	12.85	9.91	10.54
1267	NYSE	EVT	Wed, Oct 8, 2008	12.50	12.85	11.22	12.68
1266	NYSE	EVT	Tue, Oct 7, 2008	14.19	14.19	12.70	13.14
1265	NYSE	EVT	Mon, Oct 6, 2008	14.67	14.67	12.01	14.18
1264	NYSE	EVT	Fri, Oct 3, 2008	15.10	15.72	15.00	15.06
1263	NYSE	EVT	Thu, Oct 2, 2008	15.76	15.76	15.10	15.22
1262	NYSE	EVT	Wed, Oct 1, 2008	15.33	16.06	15.28	16.00
1261	NYSE	EVT	Tue, Sep 30, 2008	15.50	15.89	15.40	15.68
1260	NYSE	EVT	Mon, Sep 29, 2008	16.01	16.71	14.82	15.20
1259	NYSE	EVT	Fri, Sep 26, 2008	16.52	16.93	16.50	16.87
1258	NYSE	EVT	Thu, Sep 25, 2008	16.82	17.41	16.82	17.09
1257	NYSE	EVT	Wed, Sep 24, 2008	16.96	17.07	16.68	16.78
1256	NYSE	EVT	Tue, Sep 23, 2008	17.22	17.27	16.71	16.94
1255	NYSE	EVT	Mon, Sep 22, 2008	17.19	17.87	17.19	17.21
1254	NYSE	EVT	Fri, Sep 19, 2008	18.19	20.00	17.74	18.04
1253	NYSE	EVT	Thu, Sep 18, 2008	16.44	16.84	15.33	16.84
1252	NYSE	EVT	Wed, Sep 17, 2008	17.19	17.27	16.25	16.30
1251	NYSE	EVT	Tue, Sep 16, 2008	17.63	17.84	16.98	17.41
1250	NYSE	EVT	Mon, Sep 15, 2008	18.30	18.52	17.96	18.02
1249	NYSE	EVT	Fri, Sep 12, 2008	18.79	19.01	18.73	18.93
1248	NYSE	EVT	Thu, Sep 11, 2008	18.71	18.82	18.44	18.81
1247	NYSE	EVT	Wed, Sep 10, 2008	19.14	19.27	18.79	19.02
1246	NYSE	EVT	Tue, Sep 9, 2008	19.86	19.94	19.18	19.21
1245	NYSE	EVT	Mon, Sep 8, 2008	20.28	20.35	19.72	19.91
1244	NYSE	EVT	Fri, Sep 5, 2008	19.92	19.93	19.45	19.76
1243	NYSE	EVT	Thu, Sep 4, 2008	20.64	20.65	20.02	20.10
1242	NYSE	EVT	Wed, Sep 3, 2008	21.00	21.00	20.60	20.77
1241	NYSE	EVT	Tue, Sep 2, 2008	21.20	21.26	20.99	21.05
1240	NYSE	EVT	Fri, Aug 29, 2008	21.20	21.23	20.98	21.05
1239	NYSE	EVT	Thu, Aug 28, 2008	21.00	21.20	20.96	21.20
1238	NYSE	EVT	Wed, Aug 27, 2008	20.77	20.91	20.77	20.86
1237	NYSE	EVT	Tue, Aug 26, 2008	20.69	20.90	20.58	20.73
1236	NYSE	EVT	Mon, Aug 25, 2008	20.98	21.03	20.66	20.70
1235	NYSE	EVT	Fri, Aug 22, 2008	20.89	21.12	20.71	21.09
1234	NYSE	EVT	Thu, Aug 21, 2008	20.46	20.85	20.46	20.73
1233	NYSE	EVT	Wed, Aug 20, 2008	20.57	20.66	20.46	20.60
1232	NYSE	EVT	Tue, Aug 19, 2008	20.77	20.79	20.52	20.64
1231	NYSE	EVT	Mon, Aug 18, 2008	21.15	21.15	20.79	20.90
1230	NYSE	EVT	Fri, Aug 15, 2008	21.05	21.14	20.93	21.14
1229	NYSE	EVT	Thu, Aug 14, 2008	21.00	21.11	20.90	21.00
1228	NYSE	EVT	Wed, Aug 13, 2008	21.01	21.11	20.80	21.04
1227	NYSE	EVT	Tue, Aug 12, 2008	21.38	21.38	21.05	21.13
1226	NYSE	EVT	Mon, Aug 11, 2008	21.31	21.58	21.26	21.39
1225	NYSE	EVT	Fri, Aug 8, 2008	21.15	21.52	21.15	21.34
1224	NYSE	EVT	Thu, Aug 7, 2008	21.31	21.47	21.08	21.13
1223	NYSE	EVT	Wed, Aug 6, 2008	21.56	21.70	21.37	21.54
1222	NYSE	EVT	Tue, Aug 5, 2008	21.44	21.67	21.39	21.65
1221	NYSE	EVT	Mon, Aug 4, 2008	21.73	21.73	21.26	21.32
1220	NYSE	EVT	Fri, Aug 1, 2008	21.96	21.96	21.56	21.84
1219	NYSE	EVT	Thu, Jul 31, 2008	21.90	22.08	21.81	21.88
1218	NYSE	EVT	Wed, Jul 30, 2008	21.67	21.91	21.48	21.91
1217	NYSE	EVT	Tue, Jul 29, 2008	21.11	21.54	21.10	21.53
1216	NYSE	EVT	Mon, Jul 28, 2008	21.48	21.54	20.96	21.01
1215	NYSE	EVT	Fri, Jul 25, 2008	21.58	21.58	21.20	21.38
1214	NYSE	EVT	Thu, Jul 24, 2008	22.09	22.09	21.49	21.49
1213	NYSE	EVT	Wed, Jul 23, 2008	21.91	22.29	21.85	22.22
1212	NYSE	EVT	Tue, Jul 22, 2008	21.58	21.94	21.46	21.89
1211	NYSE	EVT	Mon, Jul 21, 2008	21.70	21.89	21.62	21.88
1210	NYSE	EVT	Fri, Jul 18, 2008	21.74	21.74	21.51	21.61
1209	NYSE	EVT	Thu, Jul 17, 2008	21.80	21.82	21.47	21.79
1208	NYSE	EVT	Wed, Jul 16, 2008	20.80	21.56	20.71	21.52
1207	NYSE	EVT	Tue, Jul 15, 2008	21.10	21.34	20.64	20.94
1206	NYSE	EVT	Mon, Jul 14, 2008	22.01	22.02	21.25	21.40
1205	NYSE	EVT	Fri, Jul 11, 2008	22.05	22.08	21.34	21.73
1204	NYSE	EVT	Thu, Jul 10, 2008	22.30	22.42	21.93	22.23
1203	NYSE	EVT	Wed, Jul 9, 2008	22.71	22.76	22.35	22.35
1202	NYSE	EVT	Tue, Jul 8, 2008	22.19	22.60	22.15	22.60
1201	NYSE	EVT	Mon, Jul 7, 2008	23.09	23.13	22.15	22.30
1200	NYSE	EVT	Thu, Jul 3, 2008	23.08	23.12	22.76	23.01
1199	NYSE	EVT	Wed, Jul 2, 2008	23.38	23.54	23.05	23.06
1198	NYSE	EVT	Tue, Jul 1, 2008	22.96	23.42	22.63	23.42
1197	NYSE	EVT	Mon, Jun 30, 2008	23.40	23.47	23.16	23.16
1196	NYSE	EVT	Fri, Jun 27, 2008	23.45	23.58	23.15	23.24
1195	NYSE	EVT	Thu, Jun 26, 2008	23.83	23.86	23.36	23.44
1194	NYSE	EVT	Wed, Jun 25, 2008	23.81	24.11	23.81	24.04
1193	NYSE	EVT	Tue, Jun 24, 2008	23.58	23.87	23.47	23.69
1192	NYSE	EVT	Mon, Jun 23, 2008	23.87	23.87	23.57	23.65
1191	NYSE	EVT	Fri, Jun 20, 2008	24.08	24.08	23.62	23.79
1190	NYSE	EVT	Thu, Jun 19, 2008	24.35	24.35	24.02	24.18
1189	NYSE	EVT	Wed, Jun 18, 2008	24.54	24.54	24.11	24.42
1188	NYSE	EVT	Tue, Jun 17, 2008	24.60	24.66	24.45	24.58
1187	NYSE	EVT	Mon, Jun 16, 2008	24.40	24.59	24.35	24.49
1186	NYSE	EVT	Fri, Jun 13, 2008	24.31	24.49	24.26	24.45
1185	NYSE	EVT	Thu, Jun 12, 2008	24.43	24.63	24.17	24.25
1184	NYSE	EVT	Wed, Jun 11, 2008	24.66	24.70	24.28	24.30
1183	NYSE	EVT	Tue, Jun 10, 2008	24.56	24.88	24.54	24.73
1182	NYSE	EVT	Mon, Jun 9, 2008	25.01	25.13	24.68	24.78
1181	NYSE	EVT	Fri, Jun 6, 2008	25.66	25.66	24.89	24.91
1180	NYSE	EVT	Thu, Jun 5, 2008	25.77	25.85	25.64	25.76
1179	NYSE	EVT	Wed, Jun 4, 2008	25.70	25.77	25.57	25.70
1178	NYSE	EVT	Tue, Jun 3, 2008	25.71	25.84	25.50	25.70
1177	NYSE	EVT	Mon, Jun 2, 2008	25.95	25.95	25.50	25.66
1176	NYSE	EVT	Fri, May 30, 2008	25.92	26.14	25.88	25.95
1175	NYSE	EVT	Thu, May 29, 2008	25.98	26.12	25.88	25.89
1174	NYSE	EVT	Wed, May 28, 2008	26.02	26.05	25.77	25.95
1173	NYSE	EVT	Tue, May 27, 2008	25.75	26.01	25.73	26.00
1172	NYSE	EVT	Fri, May 23, 2008	25.87	25.89	25.60	25.77
1171	NYSE	EVT	Thu, May 22, 2008	25.92	25.97	25.81	25.97
1170	NYSE	EVT	Wed, May 21, 2008	26.18	26.30	25.69	25.77
1169	NYSE	EVT	Tue, May 20, 2008	26.05	26.10	25.79	26.10
1168	NYSE	EVT	Mon, May 19, 2008	26.14	26.32	26.10	26.16
1167	NYSE	EVT	Fri, May 16, 2008	26.00	26.08	25.85	26.04
1166	NYSE	EVT	Thu, May 15, 2008	25.67	25.98	25.59	25.97
1165	NYSE	EVT	Wed, May 14, 2008	25.73	25.86	25.65	25.70
1164	NYSE	EVT	Tue, May 13, 2008	25.59	25.66	25.44	25.63
1163	NYSE	EVT	Mon, May 12, 2008	25.49	25.69	25.45	25.69
1162	NYSE	EVT	Fri, May 9, 2008	25.30	25.42	25.13	25.42
1161	NYSE	EVT	Thu, May 8, 2008	25.32	25.38	25.24	25.38
1160	NYSE	EVT	Wed, May 7, 2008	25.52	25.64	25.23	25.26
1159	NYSE	EVT	Tue, May 6, 2008	25.35	25.57	25.28	25.55
1158	NYSE	EVT	Mon, May 5, 2008	25.75	25.75	25.46	25.49
1157	NYSE	EVT	Fri, May 2, 2008	25.53	25.81	25.38	25.71
1156	NYSE	EVT	Thu, May 1, 2008	25.21	25.63	25.16	25.47
1155	NYSE	EVT	Wed, Apr 30, 2008	25.41	25.60	25.25	25.28
1154	NYSE	EVT	Tue, Apr 29, 2008	25.31	25.33	25.15	25.32
1153	NYSE	EVT	Mon, Apr 28, 2008	25.40	25.55	25.34	25.46
1152	NYSE	EVT	Fri, Apr 25, 2008	25.35	25.37	25.12	25.37
1151	NYSE	EVT	Thu, Apr 24, 2008	25.06	25.26	24.76	25.21
1150	NYSE	EVT	Wed, Apr 23, 2008	24.80	24.95	24.75	24.93
1149	NYSE	EVT	Tue, Apr 22, 2008	24.90	25.03	24.60	24.73
1148	NYSE	EVT	Mon, Apr 21, 2008	24.92	24.99	24.76	24.99
1147	NYSE	EVT	Fri, Apr 18, 2008	25.00	25.31	24.98	25.23
1146	NYSE	EVT	Thu, Apr 17, 2008	24.42	24.80	24.42	24.75
1145	NYSE	EVT	Wed, Apr 16, 2008	23.86	24.62	23.86	24.62
1144	NYSE	EVT	Tue, Apr 15, 2008	23.80	23.90	23.68	23.87
1143	NYSE	EVT	Mon, Apr 14, 2008	23.69	24.04	23.69	23.76
1142	NYSE	EVT	Fri, Apr 11, 2008	24.04	24.14	23.77	23.78
1141	NYSE	EVT	Thu, Apr 10, 2008	24.17	24.35	24.16	24.26
1140	NYSE	EVT	Wed, Apr 9, 2008	24.47	24.56	24.21	24.24
1139	NYSE	EVT	Tue, Apr 8, 2008	24.50	24.59	24.38	24.55
1138	NYSE	EVT	Mon, Apr 7, 2008	24.45	24.89	24.45	24.59
1137	NYSE	EVT	Fri, Apr 4, 2008	24.28	24.47	24.20	24.32
1136	NYSE	EVT	Thu, Apr 3, 2008	24.00	24.36	24.00	24.18
1135	NYSE	EVT	Wed, Apr 2, 2008	24.21	24.39	24.03	24.09
1134	NYSE	EVT	Tue, Apr 1, 2008	23.66	24.03	23.61	24.02
1133	NYSE	EVT	Mon, Mar 31, 2008	23.30	23.37	23.14	23.29
1132	NYSE	EVT	Fri, Mar 28, 2008	23.21	23.34	23.08	23.21
1131	NYSE	EVT	Thu, Mar 27, 2008	23.17	23.42	23.05	23.05
1130	NYSE	EVT	Wed, Mar 26, 2008	23.20	23.20	22.95	23.05
1129	NYSE	EVT	Tue, Mar 25, 2008	23.40	23.40	23.00	23.11
1128	NYSE	EVT	Mon, Mar 24, 2008	23.11	23.48	23.11	23.30
1127	NYSE	EVT	Thu, Mar 20, 2008	22.58	23.02	22.47	23.02
1126	NYSE	EVT	Wed, Mar 19, 2008	23.19	23.25	22.67	22.67
1125	NYSE	EVT	Tue, Mar 18, 2008	22.89	23.21	22.25	23.20
1124	NYSE	EVT	Mon, Mar 17, 2008	22.51	23.09	22.19	22.81
1123	NYSE	EVT	Fri, Mar 14, 2008	23.73	23.88	22.95	23.29
1122	NYSE	EVT	Thu, Mar 13, 2008	23.44	23.80	23.18	23.66
1121	NYSE	EVT	Wed, Mar 12, 2008	23.74	24.14	23.70	23.73
1120	NYSE	EVT	Tue, Mar 11, 2008	23.35	23.69	23.11	23.67
1119	NYSE	EVT	Mon, Mar 10, 2008	23.31	23.43	22.90	22.90
1118	NYSE	EVT	Fri, Mar 7, 2008	23.51	23.76	23.25	23.37
1117	NYSE	EVT	Thu, Mar 6, 2008	23.95	24.03	23.68	23.70
1116	NYSE	EVT	Wed, Mar 5, 2008	24.02	24.28	23.87	24.06
1115	NYSE	EVT	Tue, Mar 4, 2008	23.79	24.10	23.79	23.93
1114	NYSE	EVT	Mon, Mar 3, 2008	24.13	24.34	24.01	24.20
1113	NYSE	EVT	Fri, Feb 29, 2008	24.93	24.93	24.20	24.24
1112	NYSE	EVT	Thu, Feb 28, 2008	24.87	24.94	24.65	24.75
1111	NYSE	EVT	Wed, Feb 27, 2008	24.69	24.99	24.62	24.92
1110	NYSE	EVT	Tue, Feb 26, 2008	24.40	24.87	24.27	24.79
1109	NYSE	EVT	Mon, Feb 25, 2008	23.92	24.36	23.83	24.36
1108	NYSE	EVT	Fri, Feb 22, 2008	23.83	24.10	23.36	23.92
1107	NYSE	EVT	Thu, Feb 21, 2008	24.25	24.35	23.90	23.96
1106	NYSE	EVT	Wed, Feb 20, 2008	23.51	24.24	23.51	24.16
1105	NYSE	EVT	Tue, Feb 19, 2008	23.76	24.09	23.76	23.93
1104	NYSE	EVT	Fri, Feb 15, 2008	23.75	24.03	23.41	23.55
1103	NYSE	EVT	Thu, Feb 14, 2008	25.00	25.00	24.01	24.06
1102	NYSE	EVT	Wed, Feb 13, 2008	25.10	25.26	24.92	25.03
1101	NYSE	EVT	Tue, Feb 12, 2008	25.08	25.30	25.01	25.08
1100	NYSE	EVT	Mon, Feb 11, 2008	25.03	25.03	24.60	24.81
1099	NYSE	EVT	Fri, Feb 8, 2008	24.94	25.20	24.70	24.78
1098	NYSE	EVT	Thu, Feb 7, 2008	24.76	25.23	24.59	25.00
1097	NYSE	EVT	Wed, Feb 6, 2008	25.11	25.14	24.78	24.83
1096	NYSE	EVT	Tue, Feb 5, 2008	25.69	25.69	24.91	25.04
1095	NYSE	EVT	Mon, Feb 4, 2008	25.95	26.31	25.86	25.87
1094	NYSE	EVT	Fri, Feb 1, 2008	25.91	26.33	25.91	26.11
1093	NYSE	EVT	Thu, Jan 31, 2008	25.21	26.15	25.18	25.91
1092	NYSE	EVT	Wed, Jan 30, 2008	25.43	25.90	25.40	25.49
1091	NYSE	EVT	Tue, Jan 29, 2008	25.22	25.65	25.13	25.65
1090	NYSE	EVT	Mon, Jan 28, 2008	24.54	25.13	24.38	25.13
1089	NYSE	EVT	Fri, Jan 25, 2008	25.06	25.20	24.44	24.53
1088	NYSE	EVT	Thu, Jan 24, 2008	24.58	24.90	24.36	24.86
1087	NYSE	EVT	Wed, Jan 23, 2008	23.40	24.33	22.99	24.31
1086	NYSE	EVT	Tue, Jan 22, 2008	22.94	24.16	22.90	23.92
1085	NYSE	EVT	Fri, Jan 18, 2008	25.34	25.49	24.16	24.60
1084	NYSE	EVT	Thu, Jan 17, 2008	26.25	26.39	25.25	25.26
1083	NYSE	EVT	Wed, Jan 16, 2008	26.40	26.57	26.19	26.24
1082	NYSE	EVT	Tue, Jan 15, 2008	26.65	26.88	26.52	26.62
1081	NYSE	EVT	Mon, Jan 14, 2008	26.78	27.24	26.75	27.14
1080	NYSE	EVT	Fri, Jan 11, 2008	26.71	26.92	26.53	26.71
1079	NYSE	EVT	Thu, Jan 10, 2008	26.42	26.98	26.31	26.84
1078	NYSE	EVT	Wed, Jan 9, 2008	26.27	26.57	26.00	26.57
1077	NYSE	EVT	Tue, Jan 8, 2008	26.59	26.82	26.13	26.20
1076	NYSE	EVT	Mon, Jan 7, 2008	27.24	27.24	26.26	26.43
1075	NYSE	EVT	Fri, Jan 4, 2008	26.95	27.00	26.71	26.88
1074	NYSE	EVT	Thu, Jan 3, 2008	27.23	27.34	26.96	27.20
1073	NYSE	EVT	Wed, Jan 2, 2008	27.96	27.99	26.93	27.12
1072	NYSE	EVT	Mon, Dec 31, 2007	27.81	28.02	27.66	27.81
1071	NYSE	EVT	Fri, Dec 28, 2007	27.70	27.70	27.35	27.46
1070	NYSE	EVT	Thu, Dec 27, 2007	27.73	27.73	27.27	27.35
1069	NYSE	EVT	Wed, Dec 26, 2007	28.33	29.31	27.39	27.75
1068	NYSE	EVT	Mon, Dec 24, 2007	27.21	27.56	27.21	27.56
1067	NYSE	EVT	Fri, Dec 21, 2007	26.86	27.26	26.85	27.21
1066	NYSE	EVT	Thu, Dec 20, 2007	26.86	26.88	26.57	26.78
1065	NYSE	EVT	Wed, Dec 19, 2007	26.81	26.98	26.52	26.88
1064	NYSE	EVT	Tue, Dec 18, 2007	26.87	26.88	26.37	26.80
1063	NYSE	EVT	Mon, Dec 17, 2007	26.89	26.89	26.50	26.63
1062	NYSE	EVT	Fri, Dec 14, 2007	27.32	27.37	26.99	27.06
1061	NYSE	EVT	Thu, Dec 13, 2007	27.53	27.62	27.20	27.52
1060	NYSE	EVT	Wed, Dec 12, 2007	28.00	28.07	27.50	27.71
1059	NYSE	EVT	Tue, Dec 11, 2007	28.12	28.29	27.53	27.60
1058	NYSE	EVT	Mon, Dec 10, 2007	27.93	28.24	27.92	28.08
1057	NYSE	EVT	Fri, Dec 7, 2007	27.83	28.05	27.77	27.98
1056	NYSE	EVT	Thu, Dec 6, 2007	27.39	28.01	27.30	28.00
1055	NYSE	EVT	Wed, Dec 5, 2007	27.31	27.44	27.17	27.43
1054	NYSE	EVT	Tue, Dec 4, 2007	26.79	27.11	26.79	27.04
1053	NYSE	EVT	Mon, Dec 3, 2007	27.13	27.33	27.02	27.17
1052	NYSE	EVT	Fri, Nov 30, 2007	27.03	27.59	27.01	27.15
1051	NYSE	EVT	Thu, Nov 29, 2007	26.64	26.92	26.50	26.92
1050	NYSE	EVT	Wed, Nov 28, 2007	25.97	26.95	25.97	26.88
1049	NYSE	EVT	Tue, Nov 27, 2007	25.68	26.04	25.44	26.00
1048	NYSE	EVT	Mon, Nov 26, 2007	26.32	26.41	25.71	25.73
1047	NYSE	EVT	Fri, Nov 23, 2007	26.04	26.31	26.01	26.31
1046	NYSE	EVT	Wed, Nov 21, 2007	26.07	26.10	25.46	25.81
1045	NYSE	EVT	Tue, Nov 20, 2007	26.02	26.67	26.00	26.44
1044	NYSE	EVT	Mon, Nov 19, 2007	26.70	26.77	26.35	26.43
1043	NYSE	EVT	Fri, Nov 16, 2007	26.85	27.00	26.50	26.83
1042	NYSE	EVT	Thu, Nov 15, 2007	27.19	27.35	26.72	26.93
1041	NYSE	EVT	Wed, Nov 14, 2007	27.69	27.79	27.27	27.55
1040	NYSE	EVT	Tue, Nov 13, 2007	27.20	27.57	27.04	27.42
1039	NYSE	EVT	Mon, Nov 12, 2007	27.24	27.33	26.80	26.83
1038	NYSE	EVT	Fri, Nov 9, 2007	27.41	27.60	27.08	27.21
1037	NYSE	EVT	Thu, Nov 8, 2007	28.00	28.00	26.87	27.70
1036	NYSE	EVT	Wed, Nov 7, 2007	28.28	28.60	27.88	27.88
1035	NYSE	EVT	Tue, Nov 6, 2007	28.74	28.81	28.46	28.78
1034	NYSE	EVT	Mon, Nov 5, 2007	28.51	28.76	28.51	28.68
1033	NYSE	EVT	Fri, Nov 2, 2007	28.92	28.93	28.57	28.86
1032	NYSE	EVT	Thu, Nov 1, 2007	28.93	29.10	28.81	28.83
1031	NYSE	EVT	Wed, Oct 31, 2007	29.44	29.52	28.91	29.40
1030	NYSE	EVT	Tue, Oct 30, 2007	29.01	29.17	28.95	29.05
1029	NYSE	EVT	Mon, Oct 29, 2007	29.14	29.31	29.08	29.09
1028	NYSE	EVT	Fri, Oct 26, 2007	28.66	29.11	28.66	29.03
1027	NYSE	EVT	Thu, Oct 25, 2007	28.57	28.66	28.35	28.62
1026	NYSE	EVT	Wed, Oct 24, 2007	28.50	28.57	27.96	28.54
1025	NYSE	EVT	Tue, Oct 23, 2007	28.35	28.68	28.12	28.68
1024	NYSE	EVT	Mon, Oct 22, 2007	27.64	28.15	27.64	28.04
1023	NYSE	EVT	Fri, Oct 19, 2007	28.78	28.79	28.12	28.18
1022	NYSE	EVT	Thu, Oct 18, 2007	28.71	28.85	28.57	28.82
1021	NYSE	EVT	Wed, Oct 17, 2007	28.84	28.90	28.45	28.78
1020	NYSE	EVT	Tue, Oct 16, 2007	28.65	28.75	28.51	28.60
1019	NYSE	EVT	Mon, Oct 15, 2007	29.03	29.12	28.66	28.75
1018	NYSE	EVT	Fri, Oct 12, 2007	29.02	29.18	28.92	29.04
1017	NYSE	EVT	Thu, Oct 11, 2007	29.34	29.45	28.75	28.89
1016	NYSE	EVT	Wed, Oct 10, 2007	29.20	29.22	29.07	29.17
1015	NYSE	EVT	Tue, Oct 9, 2007	29.02	29.21	28.98	29.21
1014	NYSE	EVT	Mon, Oct 8, 2007	28.92	28.96	28.78	28.91
1013	NYSE	EVT	Fri, Oct 5, 2007	28.80	29.04	28.72	28.91
1012	NYSE	EVT	Thu, Oct 4, 2007	28.58	28.68	28.50	28.53
1011	NYSE	EVT	Wed, Oct 3, 2007	28.62	28.86	28.49	28.49
1010	NYSE	EVT	Tue, Oct 2, 2007	28.71	28.77	28.53	28.75
1009	NYSE	EVT	Mon, Oct 1, 2007	28.70	28.90	28.67	28.70
1008	NYSE	EVT	Fri, Sep 28, 2007	28.83	28.83	28.62	28.74
1007	NYSE	EVT	Thu, Sep 27, 2007	28.53	28.84	28.48	28.60
1006	NYSE	EVT	Wed, Sep 26, 2007	28.25	28.54	28.25	28.37
1005	NYSE	EVT	Tue, Sep 25, 2007	28.10	28.29	28.01	28.20
1004	NYSE	EVT	Mon, Sep 24, 2007	28.26	28.45	28.17	28.19
1003	NYSE	EVT	Fri, Sep 21, 2007	28.00	28.25	28.00	28.18
1002	NYSE	EVT	Thu, Sep 20, 2007	28.01	28.16	27.83	27.89
1001	NYSE	EVT	Wed, Sep 19, 2007	28.14	28.28	27.95	28.02
1000	NYSE	EVT	Tue, Sep 18, 2007	27.22	28.00	27.12	27.95
999	NYSE	EVT	Mon, Sep 17, 2007	27.20	27.20	27.00	27.02
998	NYSE	EVT	Fri, Sep 14, 2007	26.96	27.30	26.91	27.25
997	NYSE	EVT	Thu, Sep 13, 2007	27.19	27.27	27.05	27.06
996	NYSE	EVT	Wed, Sep 12, 2007	26.96	27.15	26.84	26.99
995	NYSE	EVT	Tue, Sep 11, 2007	26.80	26.95	26.75	26.95
994	NYSE	EVT	Mon, Sep 10, 2007	26.79	26.88	26.47	26.54
993	NYSE	EVT	Fri, Sep 7, 2007	26.93	26.93	26.62	26.70
992	NYSE	EVT	Thu, Sep 6, 2007	27.18	27.27	27.00	27.15
991	NYSE	EVT	Wed, Sep 5, 2007	26.64	27.00	26.64	26.92
990	NYSE	EVT	Tue, Sep 4, 2007	26.94	27.33	26.94	27.18
989	NYSE	EVT	Fri, Aug 31, 2007	27.15	27.24	27.06	27.13
988	NYSE	EVT	Thu, Aug 30, 2007	26.94	27.19	26.85	26.96
987	NYSE	EVT	Wed, Aug 29, 2007	26.98	27.06	26.68	27.06
986	NYSE	EVT	Tue, Aug 28, 2007	27.08	27.08	26.50	26.58
985	NYSE	EVT	Mon, Aug 27, 2007	27.28	27.50	27.05	27.17
984	NYSE	EVT	Fri, Aug 24, 2007	27.01	27.29	26.82	27.24
983	NYSE	EVT	Thu, Aug 23, 2007	27.01	27.18	26.76	26.87
982	NYSE	EVT	Wed, Aug 22, 2007	26.89	26.89	26.55	26.89
981	NYSE	EVT	Tue, Aug 21, 2007	26.44	26.70	26.15	26.69
980	NYSE	EVT	Mon, Aug 20, 2007	26.70	26.92	25.84	26.49
979	NYSE	EVT	Fri, Aug 17, 2007	25.44	25.93	24.59	25.93
978	NYSE	EVT	Thu, Aug 16, 2007	23.91	24.40	22.06	24.32
977	NYSE	EVT	Wed, Aug 15, 2007	24.00	25.37	23.71	24.44
976	NYSE	EVT	Tue, Aug 14, 2007	26.80	26.80	25.26	25.36
975	NYSE	EVT	Mon, Aug 13, 2007	26.57	26.86	26.57	26.64
974	NYSE	EVT	Fri, Aug 10, 2007	26.26	26.75	26.17	26.59
973	NYSE	EVT	Thu, Aug 9, 2007	27.32	27.37	26.87	26.98
972	NYSE	EVT	Wed, Aug 8, 2007	27.12	27.62	27.12	27.44
971	NYSE	EVT	Tue, Aug 7, 2007	26.65	27.25	26.55	27.03
970	NYSE	EVT	Mon, Aug 6, 2007	26.76	26.85	26.10	26.65
969	NYSE	EVT	Fri, Aug 3, 2007	27.30	27.38	26.84	26.98
968	NYSE	EVT	Thu, Aug 2, 2007	27.25	27.47	27.16	27.33
967	NYSE	EVT	Wed, Aug 1, 2007	26.79	27.18	26.75	27.18
966	NYSE	EVT	Tue, Jul 31, 2007	27.90	27.90	27.11	27.11
965	NYSE	EVT	Mon, Jul 30, 2007	27.32	27.33	26.60	27.20
964	NYSE	EVT	Fri, Jul 27, 2007	26.85	27.20	26.74	26.93
963	NYSE	EVT	Thu, Jul 26, 2007	27.08	27.09	26.00	27.06
962	NYSE	EVT	Wed, Jul 25, 2007	28.32	28.57	27.51	27.98
961	NYSE	EVT	Tue, Jul 24, 2007	28.95	29.03	28.38	28.48
960	NYSE	EVT	Mon, Jul 23, 2007	29.16	29.35	29.07	29.22
959	NYSE	EVT	Fri, Jul 20, 2007	29.59	29.63	29.27	29.31
958	NYSE	EVT	Thu, Jul 19, 2007	29.82	29.93	29.63	29.90
957	NYSE	EVT	Wed, Jul 18, 2007	29.75	29.85	29.24	29.68
956	NYSE	EVT	Tue, Jul 17, 2007	30.06	30.09	29.82	29.95
955	NYSE	EVT	Mon, Jul 16, 2007	30.12	30.22	29.97	30.03
954	NYSE	EVT	Fri, Jul 13, 2007	30.14	30.27	30.05	30.20
953	NYSE	EVT	Thu, Jul 12, 2007	29.80	30.16	29.80	30.13
952	NYSE	EVT	Wed, Jul 11, 2007	29.40	29.80	29.40	29.79
951	NYSE	EVT	Tue, Jul 10, 2007	29.80	29.96	29.42	29.42
950	NYSE	EVT	Mon, Jul 9, 2007	29.91	30.09	29.81	29.90
949	NYSE	EVT	Fri, Jul 6, 2007	29.70	29.94	29.68	29.91
948	NYSE	EVT	Thu, Jul 5, 2007	29.75	29.92	29.65	29.75
947	NYSE	EVT	Tue, Jul 3, 2007	29.83	30.21	29.70	29.80
946	NYSE	EVT	Mon, Jul 2, 2007	29.95	29.95	29.54	29.69
945	NYSE	EVT	Fri, Jun 29, 2007	29.69	29.85	29.33	29.46
944	NYSE	EVT	Thu, Jun 28, 2007	29.41	29.64	29.27	29.46
943	NYSE	EVT	Wed, Jun 27, 2007	29.01	29.34	28.95	29.34
942	NYSE	EVT	Tue, Jun 26, 2007	29.29	29.35	29.05	29.18
941	NYSE	EVT	Mon, Jun 25, 2007	29.20	29.40	29.01	29.19
940	NYSE	EVT	Fri, Jun 22, 2007	29.41	29.42	29.01	29.24
939	NYSE	EVT	Thu, Jun 21, 2007	29.27	29.53	29.22	29.49
938	NYSE	EVT	Wed, Jun 20, 2007	29.99	30.08	29.42	29.46
937	NYSE	EVT	Tue, Jun 19, 2007	29.82	30.12	29.77	30.12
936	NYSE	EVT	Mon, Jun 18, 2007	29.77	29.92	29.68	29.92
935	NYSE	EVT	Fri, Jun 15, 2007	29.61	29.99	29.58	29.68
934	NYSE	EVT	Thu, Jun 14, 2007	29.22	29.62	29.22	29.43
933	NYSE	EVT	Wed, Jun 13, 2007	28.86	29.45	28.86	29.40
932	NYSE	EVT	Tue, Jun 12, 2007	29.21	29.32	28.93	29.08
931	NYSE	EVT	Mon, Jun 11, 2007	29.29	29.43	29.13	29.37
930	NYSE	EVT	Fri, Jun 8, 2007	28.45	29.29	28.36	29.27
929	NYSE	EVT	Thu, Jun 7, 2007	29.97	29.97	28.94	28.99
928	NYSE	EVT	Wed, Jun 6, 2007	30.30	30.38	29.72	29.84
927	NYSE	EVT	Tue, Jun 5, 2007	30.76	30.78	30.31	30.51
926	NYSE	EVT	Mon, Jun 4, 2007	30.57	30.78	30.56	30.76
925	NYSE	EVT	Fri, Jun 1, 2007	30.50	30.72	30.50	30.61
924	NYSE	EVT	Thu, May 31, 2007	30.37	30.50	30.27	30.45
923	NYSE	EVT	Wed, May 30, 2007	29.88	30.38	29.67	30.19
922	NYSE	EVT	Tue, May 29, 2007	29.88	30.10	29.88	29.91
921	NYSE	EVT	Fri, May 25, 2007	29.62	29.89	29.62	29.78
920	NYSE	EVT	Thu, May 24, 2007	29.85	30.07	29.51	29.58
919	NYSE	EVT	Wed, May 23, 2007	30.00	30.18	29.60	29.95
918	NYSE	EVT	Tue, May 22, 2007	29.86	30.05	29.86	29.99
917	NYSE	EVT	Mon, May 21, 2007	30.15	30.25	30.11	30.22
916	NYSE	EVT	Fri, May 18, 2007	29.95	30.12	29.92	30.11
915	NYSE	EVT	Thu, May 17, 2007	29.85	29.94	29.74	29.89
914	NYSE	EVT	Wed, May 16, 2007	30.00	30.03	29.82	29.89
913	NYSE	EVT	Tue, May 15, 2007	29.87	30.12	29.87	29.95
912	NYSE	EVT	Mon, May 14, 2007	29.91	30.03	29.85	29.95
911	NYSE	EVT	Fri, May 11, 2007	29.30	29.89	29.30	29.89
910	NYSE	EVT	Thu, May 10, 2007	29.70	29.81	29.43	29.49
909	NYSE	EVT	Wed, May 9, 2007	29.73	29.82	29.69	29.75
908	NYSE	EVT	Tue, May 8, 2007	29.50	29.73	29.49	29.73
907	NYSE	EVT	Mon, May 7, 2007	29.75	29.75	29.55	29.59
906	NYSE	EVT	Fri, May 4, 2007	29.54	29.80	29.49	29.54
905	NYSE	EVT	Thu, May 3, 2007	29.35	29.62	29.35	29.49
904	NYSE	EVT	Wed, May 2, 2007	29.21	29.55	29.21	29.39
903	NYSE	EVT	Tue, May 1, 2007	29.54	29.56	29.11	29.28
902	NYSE	EVT	Mon, Apr 30, 2007	29.62	29.65	29.37	29.46
901	NYSE	EVT	Fri, Apr 27, 2007	29.51	29.56	29.47	29.53
900	NYSE	EVT	Thu, Apr 26, 2007	29.31	29.54	29.31	29.51
899	NYSE	EVT	Wed, Apr 25, 2007	29.22	29.37	29.21	29.34
898	NYSE	EVT	Tue, Apr 24, 2007	29.14	29.26	29.11	29.17
897	NYSE	EVT	Mon, Apr 23, 2007	29.15	29.34	29.15	29.22
896	NYSE	EVT	Fri, Apr 20, 2007	29.12	29.36	29.11	29.21
895	NYSE	EVT	Thu, Apr 19, 2007	28.90	29.20	28.74	29.06
894	NYSE	EVT	Wed, Apr 18, 2007	29.00	29.21	28.96	29.14
893	NYSE	EVT	Tue, Apr 17, 2007	28.95	29.16	28.95	29.01
892	NYSE	EVT	Mon, Apr 16, 2007	28.70	29.00	28.68	28.91
891	NYSE	EVT	Fri, Apr 13, 2007	28.45	28.74	28.45	28.65
890	NYSE	EVT	Thu, Apr 12, 2007	28.36	28.55	28.31	28.55
889	NYSE	EVT	Wed, Apr 11, 2007	28.42	28.50	28.33	28.36
888	NYSE	EVT	Tue, Apr 10, 2007	28.40	28.52	28.31	28.52
887	NYSE	EVT	Mon, Apr 9, 2007	28.50	28.50	28.31	28.39
886	NYSE	EVT	Thu, Apr 5, 2007	28.09	28.28	28.09	28.27
885	NYSE	EVT	Wed, Apr 4, 2007	27.99	28.09	27.94	28.06
884	NYSE	EVT	Tue, Apr 3, 2007	27.84	28.05	27.84	27.98
883	NYSE	EVT	Mon, Apr 2, 2007	27.80	27.94	27.73	27.78
882	NYSE	EVT	Fri, Mar 30, 2007	27.72	27.82	27.60	27.73
881	NYSE	EVT	Thu, Mar 29, 2007	27.43	27.64	27.43	27.54
880	NYSE	EVT	Wed, Mar 28, 2007	27.56	27.63	27.28	27.33
879	NYSE	EVT	Tue, Mar 27, 2007	27.43	27.60	27.40	27.50
878	NYSE	EVT	Mon, Mar 26, 2007	27.56	27.65	27.27	27.65
877	NYSE	EVT	Fri, Mar 23, 2007	27.45	27.70	27.41	27.47
876	NYSE	EVT	Thu, Mar 22, 2007	27.27	27.50	27.21	27.40
875	NYSE	EVT	Wed, Mar 21, 2007	27.04	27.33	27.01	27.33
874	NYSE	EVT	Tue, Mar 20, 2007	27.14	27.27	27.13	27.22
873	NYSE	EVT	Mon, Mar 19, 2007	27.17	27.29	27.08	27.17
872	NYSE	EVT	Fri, Mar 16, 2007	26.96	27.08	26.88	27.04
871	NYSE	EVT	Thu, Mar 15, 2007	26.80	27.06	26.80	26.96
870	NYSE	EVT	Wed, Mar 14, 2007	26.53	26.97	26.42	26.92
869	NYSE	EVT	Tue, Mar 13, 2007	26.98	26.98	26.60	26.66
868	NYSE	EVT	Mon, Mar 12, 2007	26.81	27.19	26.76	27.09
867	NYSE	EVT	Fri, Mar 9, 2007	26.49	26.90	26.49	26.89
866	NYSE	EVT	Thu, Mar 8, 2007	26.23	26.49	26.23	26.40
865	NYSE	EVT	Wed, Mar 7, 2007	25.91	26.18	25.85	26.14
864	NYSE	EVT	Tue, Mar 6, 2007	25.67	26.12	25.67	25.96
863	NYSE	EVT	Mon, Mar 5, 2007	25.42	25.91	25.42	25.64
862	NYSE	EVT	Fri, Mar 2, 2007	26.27	26.29	26.00	26.05
861	NYSE	EVT	Thu, Mar 1, 2007	26.31	26.33	25.36	26.30
860	NYSE	EVT	Wed, Feb 28, 2007	26.30	26.66	26.22	26.59
859	NYSE	EVT	Tue, Feb 27, 2007	26.85	27.00	26.21	26.33
858	NYSE	EVT	Mon, Feb 26, 2007	27.06	27.29	27.06	27.24
857	NYSE	EVT	Fri, Feb 23, 2007	26.85	26.99	26.80	26.98
856	NYSE	EVT	Thu, Feb 22, 2007	26.84	27.06	26.79	26.87
855	NYSE	EVT	Wed, Feb 21, 2007	26.98	27.06	26.87	26.96
854	NYSE	EVT	Tue, Feb 20, 2007	27.14	27.18	26.95	27.04
853	NYSE	EVT	Fri, Feb 16, 2007	27.26	27.33	27.08	27.17
852	NYSE	EVT	Thu, Feb 15, 2007	27.44	27.56	27.42	27.50
851	NYSE	EVT	Wed, Feb 14, 2007	27.29	27.56	27.29	27.39
850	NYSE	EVT	Tue, Feb 13, 2007	27.31	27.47	27.24	27.35
849	NYSE	EVT	Mon, Feb 12, 2007	27.44	27.54	27.20	27.25
848	NYSE	EVT	Fri, Feb 9, 2007	27.44	27.55	27.20	27.39
847	NYSE	EVT	Thu, Feb 8, 2007	27.39	27.48	27.30	27.41
846	NYSE	EVT	Wed, Feb 7, 2007	27.55	27.69	27.39	27.39
845	NYSE	EVT	Tue, Feb 6, 2007	27.63	27.68	27.49	27.62
844	NYSE	EVT	Mon, Feb 5, 2007	27.63	27.74	27.50	27.59
843	NYSE	EVT	Fri, Feb 2, 2007	27.39	27.66	27.39	27.58
842	NYSE	EVT	Thu, Feb 1, 2007	27.41	27.43	27.30	27.39
841	NYSE	EVT	Wed, Jan 31, 2007	27.10	27.36	27.04	27.35
840	NYSE	EVT	Tue, Jan 30, 2007	27.03	27.09	26.96	27.09
839	NYSE	EVT	Mon, Jan 29, 2007	26.98	27.10	26.86	26.90
838	NYSE	EVT	Fri, Jan 26, 2007	27.21	27.31	26.96	26.99
837	NYSE	EVT	Thu, Jan 25, 2007	27.00	27.29	26.99	27.22
836	NYSE	EVT	Wed, Jan 24, 2007	26.83	27.06	26.83	27.06
835	NYSE	EVT	Tue, Jan 23, 2007	26.85	27.03	26.80	26.89
834	NYSE	EVT	Mon, Jan 22, 2007	27.18	27.30	26.93	27.01
833	NYSE	EVT	Fri, Jan 19, 2007	27.20	27.36	27.07	27.22
832	NYSE	EVT	Thu, Jan 18, 2007	27.14	27.40	27.14	27.25
831	NYSE	EVT	Wed, Jan 17, 2007	27.18	27.33	27.08	27.29
830	NYSE	EVT	Tue, Jan 16, 2007	26.90	27.17	26.90	27.11
829	NYSE	EVT	Fri, Jan 12, 2007	26.87	27.16	26.87	26.96
828	NYSE	EVT	Thu, Jan 11, 2007	27.18	27.33	26.68	26.87
827	NYSE	EVT	Wed, Jan 10, 2007	27.10	27.22	27.05	27.14
826	NYSE	EVT	Tue, Jan 9, 2007	27.47	27.56	27.13	27.23
825	NYSE	EVT	Mon, Jan 8, 2007	27.12	27.45	27.10	27.44
824	NYSE	EVT	Fri, Jan 5, 2007	27.84	27.87	27.10	27.19
823	NYSE	EVT	Thu, Jan 4, 2007	27.90	27.92	27.71	27.87
822	NYSE	EVT	Wed, Jan 3, 2007	27.78	28.00	27.65	27.92
821	NYSE	EVT	Fri, Dec 29, 2006	28.21	28.22	27.76	27.87
820	NYSE	EVT	Thu, Dec 28, 2006	27.90	28.14	27.84	28.14
819	NYSE	EVT	Wed, Dec 27, 2006	27.71	28.08	27.71	27.94
818	NYSE	EVT	Tue, Dec 26, 2006	27.80	28.08	27.40	27.61
817	NYSE	EVT	Fri, Dec 22, 2006	28.15	28.15	27.91	28.03
816	NYSE	EVT	Thu, Dec 21, 2006	28.00	28.10	27.97	28.07
815	NYSE	EVT	Wed, Dec 20, 2006	27.97	28.36	27.90	28.10
814	NYSE	EVT	Tue, Dec 19, 2006	28.09	28.30	28.04	28.30
813	NYSE	EVT	Mon, Dec 18, 2006	28.07	28.20	28.01	28.09
812	NYSE	EVT	Fri, Dec 15, 2006	27.61	28.00	27.61	27.99
811	NYSE	EVT	Thu, Dec 14, 2006	27.84	27.94	27.59	27.69
810	NYSE	EVT	Wed, Dec 13, 2006	27.91	27.99	27.52	27.74
809	NYSE	EVT	Tue, Dec 12, 2006	27.50	27.80	27.46	27.78
808	NYSE	EVT	Mon, Dec 11, 2006	27.11	27.60	27.11	27.56
807	NYSE	EVT	Fri, Dec 8, 2006	27.32	27.36	27.05	27.16
806	NYSE	EVT	Thu, Dec 7, 2006	27.20	27.40	27.03	27.23
805	NYSE	EVT	Wed, Dec 6, 2006	27.11	27.34	26.90	26.95
804	NYSE	EVT	Tue, Dec 5, 2006	26.98	27.14	26.91	27.01
803	NYSE	EVT	Mon, Dec 4, 2006	26.90	27.04	26.74	26.89
802	NYSE	EVT	Fri, Dec 1, 2006	26.80	26.92	26.52	26.71
801	NYSE	EVT	Thu, Nov 30, 2006	26.24	26.60	26.24	26.57
800	NYSE	EVT	Wed, Nov 29, 2006	25.99	26.35	25.92	26.28
799	NYSE	EVT	Tue, Nov 28, 2006	25.59	25.99	25.55	25.96
798	NYSE	EVT	Mon, Nov 27, 2006	25.97	26.00	25.34	25.55
797	NYSE	EVT	Fri, Nov 24, 2006	25.80	26.07	25.71	26.01
796	NYSE	EVT	Wed, Nov 22, 2006	25.76	26.06	25.76	25.88
795	NYSE	EVT	Tue, Nov 21, 2006	25.63	25.93	25.60	25.89
794	NYSE	EVT	Mon, Nov 20, 2006	26.03	26.03	25.56	25.70
793	NYSE	EVT	Fri, Nov 17, 2006	25.95	26.02	25.85	26.00
792	NYSE	EVT	Thu, Nov 16, 2006	25.92	26.13	25.84	25.94
791	NYSE	EVT	Wed, Nov 15, 2006	25.74	26.06	25.73	25.94
790	NYSE	EVT	Tue, Nov 14, 2006	25.53	25.85	25.42	25.81
789	NYSE	EVT	Mon, Nov 13, 2006	25.51	25.71	25.50	25.56
788	NYSE	EVT	Fri, Nov 10, 2006	25.50	25.66	25.40	25.53
787	NYSE	EVT	Thu, Nov 9, 2006	25.71	25.77	25.46	25.55
786	NYSE	EVT	Wed, Nov 8, 2006	25.54	25.63	25.38	25.56
785	NYSE	EVT	Tue, Nov 7, 2006	25.56	25.75	25.56	25.67
784	NYSE	EVT	Mon, Nov 6, 2006	25.52	25.77	25.52	25.73
783	NYSE	EVT	Fri, Nov 3, 2006	25.70	25.85	25.40	25.54
782	NYSE	EVT	Thu, Nov 2, 2006	26.06	26.10	25.23	25.68
781	NYSE	EVT	Wed, Nov 1, 2006	26.23	26.45	26.03	26.07
780	NYSE	EVT	Tue, Oct 31, 2006	26.33	26.39	26.00	26.22
779	NYSE	EVT	Mon, Oct 30, 2006	26.54	26.57	26.01	26.22
778	NYSE	EVT	Fri, Oct 27, 2006	26.45	26.50	26.23	26.43
777	NYSE	EVT	Thu, Oct 26, 2006	26.26	26.38	26.21	26.38
776	NYSE	EVT	Wed, Oct 25, 2006	26.24	26.24	26.05	26.20
775	NYSE	EVT	Tue, Oct 24, 2006	26.29	26.45	26.05	26.15
774	NYSE	EVT	Mon, Oct 23, 2006	26.42	26.50	26.22	26.35
773	NYSE	EVT	Fri, Oct 20, 2006	26.05	26.45	26.05	26.39
772	NYSE	EVT	Thu, Oct 19, 2006	26.35	26.39	26.01	26.19
771	NYSE	EVT	Wed, Oct 18, 2006	26.14	26.42	26.13	26.38
770	NYSE	EVT	Tue, Oct 17, 2006	26.04	26.33	25.90	26.12
769	NYSE	EVT	Mon, Oct 16, 2006	26.15	26.16	25.92	26.14
768	NYSE	EVT	Fri, Oct 13, 2006	25.98	26.05	25.84	25.95
767	NYSE	EVT	Thu, Oct 12, 2006	26.03	26.16	25.71	25.95
766	NYSE	EVT	Wed, Oct 11, 2006	25.80	25.93	25.69	25.91
765	NYSE	EVT	Tue, Oct 10, 2006	25.83	26.14	25.75	25.86
764	NYSE	EVT	Mon, Oct 9, 2006	25.79	25.91	25.72	25.90
763	NYSE	EVT	Fri, Oct 6, 2006	25.78	26.05	25.66	25.79
762	NYSE	EVT	Thu, Oct 5, 2006	25.65	25.85	25.63	25.82
761	NYSE	EVT	Wed, Oct 4, 2006	25.59	25.70	25.43	25.58
760	NYSE	EVT	Tue, Oct 3, 2006	25.72	25.80	25.52	25.59
759	NYSE	EVT	Mon, Oct 2, 2006	25.57	26.05	25.55	25.75
758	NYSE	EVT	Fri, Sep 29, 2006	26.00	26.10	25.45	25.51
757	NYSE	EVT	Thu, Sep 28, 2006	25.68	25.96	25.48	25.96
756	NYSE	EVT	Wed, Sep 27, 2006	25.31	25.69	25.27	25.61
755	NYSE	EVT	Tue, Sep 26, 2006	25.62	25.62	25.12	25.26
754	NYSE	EVT	Mon, Sep 25, 2006	25.35	25.48	25.30	25.40
753	NYSE	EVT	Fri, Sep 22, 2006	25.32	25.54	25.05	25.27
752	NYSE	EVT	Thu, Sep 21, 2006	25.62	25.74	25.42	25.48
751	NYSE	EVT	Wed, Sep 20, 2006	25.43	25.75	25.40	25.74
750	NYSE	EVT	Tue, Sep 19, 2006	25.61	25.65	25.38	25.62
749	NYSE	EVT	Mon, Sep 18, 2006	25.75	25.75	25.32	25.44
748	NYSE	EVT	Fri, Sep 15, 2006	25.53	25.75	25.52	25.70
747	NYSE	EVT	Thu, Sep 14, 2006	25.57	25.70	25.30	25.49
746	NYSE	EVT	Wed, Sep 13, 2006	25.13	25.57	25.12	25.57
745	NYSE	EVT	Tue, Sep 12, 2006	25.00	25.22	25.00	25.14
744	NYSE	EVT	Mon, Sep 11, 2006	24.99	24.99	24.63	24.95
743	NYSE	EVT	Fri, Sep 8, 2006	24.89	24.99	24.82	24.98
742	NYSE	EVT	Thu, Sep 7, 2006	24.80	24.92	24.51	24.87
741	NYSE	EVT	Wed, Sep 6, 2006	25.51	25.51	24.82	24.84
740	NYSE	EVT	Tue, Sep 5, 2006	25.52	25.87	25.45	25.56
739	NYSE	EVT	Fri, Sep 1, 2006	25.60	25.85	25.58	25.70
738	NYSE	EVT	Thu, Aug 31, 2006	25.80	25.92	25.50	25.55
737	NYSE	EVT	Wed, Aug 30, 2006	25.43	25.62	25.33	25.62
736	NYSE	EVT	Tue, Aug 29, 2006	25.05	25.43	25.05	25.43
735	NYSE	EVT	Mon, Aug 28, 2006	25.29	25.29	25.02	25.05
734	NYSE	EVT	Fri, Aug 25, 2006	25.25	25.30	25.06	25.20
733	NYSE	EVT	Thu, Aug 24, 2006	25.17	25.19	25.06	25.19
732	NYSE	EVT	Wed, Aug 23, 2006	25.05	25.17	25.00	25.17
731	NYSE	EVT	Tue, Aug 22, 2006	25.15	25.21	25.05	25.10
730	NYSE	EVT	Mon, Aug 21, 2006	25.12	25.33	25.00	25.28
729	NYSE	EVT	Fri, Aug 18, 2006	25.01	25.07	24.93	25.07
728	NYSE	EVT	Thu, Aug 17, 2006	25.22	25.24	24.83	24.99
727	NYSE	EVT	Wed, Aug 16, 2006	25.00	25.19	24.96	25.19
726	NYSE	EVT	Tue, Aug 15, 2006	24.90	24.99	24.71	24.88
725	NYSE	EVT	Mon, Aug 14, 2006	24.43	24.94	24.43	24.81
724	NYSE	EVT	Fri, Aug 11, 2006	24.67	24.68	24.36	24.47
723	NYSE	EVT	Thu, Aug 10, 2006	24.71	24.73	24.30	24.57
722	NYSE	EVT	Wed, Aug 9, 2006	24.74	25.09	24.72	24.80
721	NYSE	EVT	Tue, Aug 8, 2006	24.56	24.82	24.53	24.71
720	NYSE	EVT	Mon, Aug 7, 2006	24.82	24.82	24.40	24.44
719	NYSE	EVT	Fri, Aug 4, 2006	24.86	25.06	24.74	24.80
718	NYSE	EVT	Thu, Aug 3, 2006	24.55	24.66	24.45	24.66
717	NYSE	EVT	Wed, Aug 2, 2006	24.25	24.56	24.25	24.56
716	NYSE	EVT	Tue, Aug 1, 2006	24.10	24.20	24.03	24.20
715	NYSE	EVT	Mon, Jul 31, 2006	24.10	24.20	24.01	24.20
714	NYSE	EVT	Fri, Jul 28, 2006	23.90	24.10	23.89	24.10
713	NYSE	EVT	Thu, Jul 27, 2006	23.91	24.05	23.80	23.86
712	NYSE	EVT	Wed, Jul 26, 2006	23.90	23.96	23.71	23.91
711	NYSE	EVT	Tue, Jul 25, 2006	23.60	23.75	23.53	23.74
710	NYSE	EVT	Mon, Jul 24, 2006	23.30	23.53	23.30	23.52
709	NYSE	EVT	Fri, Jul 21, 2006	23.46	23.53	23.13	23.22
708	NYSE	EVT	Thu, Jul 20, 2006	23.72	23.81	23.55	23.59
707	NYSE	EVT	Wed, Jul 19, 2006	23.50	23.87	23.45	23.87
706	NYSE	EVT	Tue, Jul 18, 2006	23.39	23.48	23.31	23.48
705	NYSE	EVT	Mon, Jul 17, 2006	23.50	23.56	23.30	23.35
704	NYSE	EVT	Fri, Jul 14, 2006	23.49	23.56	23.30	23.49
703	NYSE	EVT	Thu, Jul 13, 2006	23.52	23.57	23.40	23.50
702	NYSE	EVT	Wed, Jul 12, 2006	23.53	23.67	23.48	23.60
701	NYSE	EVT	Tue, Jul 11, 2006	23.54	23.55	23.34	23.55
700	NYSE	EVT	Mon, Jul 10, 2006	23.52	23.67	23.47	23.54
699	NYSE	EVT	Fri, Jul 7, 2006	23.79	23.79	23.40	23.54
698	NYSE	EVT	Thu, Jul 6, 2006	23.78	23.90	23.73	23.80
697	NYSE	EVT	Wed, Jul 5, 2006	23.95	24.10	23.52	23.78
696	NYSE	EVT	Mon, Jul 3, 2006	23.90	24.40	23.82	23.90
695	NYSE	EVT	Fri, Jun 30, 2006	24.20	24.20	23.65	23.88
694	NYSE	EVT	Thu, Jun 29, 2006	23.21	23.98	23.10	23.98
693	NYSE	EVT	Wed, Jun 28, 2006	23.11	23.21	22.96	23.12
692	NYSE	EVT	Tue, Jun 27, 2006	23.46	23.50	23.14	23.20
691	NYSE	EVT	Mon, Jun 26, 2006	23.58	23.67	23.35	23.36
690	NYSE	EVT	Fri, Jun 23, 2006	23.32	23.97	23.25	23.66
689	NYSE	EVT	Thu, Jun 22, 2006	23.42	23.57	23.35	23.39
688	NYSE	EVT	Wed, Jun 21, 2006	23.25	23.63	23.22	23.52
687	NYSE	EVT	Tue, Jun 20, 2006	23.25	23.44	23.25	23.38
686	NYSE	EVT	Mon, Jun 19, 2006	23.32	23.39	23.21	23.31
685	NYSE	EVT	Fri, Jun 16, 2006	23.41	23.52	23.30	23.39
684	NYSE	EVT	Thu, Jun 15, 2006	22.90	23.59	22.87	23.44
683	NYSE	EVT	Wed, Jun 14, 2006	22.65	22.90	22.65	22.89
682	NYSE	EVT	Tue, Jun 13, 2006	22.79	22.99	22.67	22.75
681	NYSE	EVT	Mon, Jun 12, 2006	22.80	23.09	22.76	23.04
680	NYSE	EVT	Fri, Jun 9, 2006	22.83	23.20	22.75	22.92
679	NYSE	EVT	Thu, Jun 8, 2006	22.82	22.88	22.40	22.77
678	NYSE	EVT	Wed, Jun 7, 2006	23.40	23.40	22.92	22.97
677	NYSE	EVT	Tue, Jun 6, 2006	23.75	23.78	23.23	23.32
676	NYSE	EVT	Mon, Jun 5, 2006	24.02	24.08	23.75	23.75
675	NYSE	EVT	Fri, Jun 2, 2006	24.10	24.12	24.00	24.04
674	NYSE	EVT	Thu, Jun 1, 2006	23.65	24.25	23.65	23.96
673	NYSE	EVT	Wed, May 31, 2006	23.85	23.86	23.60	23.66
672	NYSE	EVT	Tue, May 30, 2006	23.77	23.79	23.42	23.51
671	NYSE	EVT	Fri, May 26, 2006	23.22	23.77	23.22	23.77
670	NYSE	EVT	Thu, May 25, 2006	22.95	23.20	22.75	23.15
669	NYSE	EVT	Wed, May 24, 2006	22.97	22.97	22.67	22.74
668	NYSE	EVT	Tue, May 23, 2006	22.59	23.04	22.59	22.92
667	NYSE	EVT	Mon, May 22, 2006	22.72	22.75	22.32	22.57
666	NYSE	EVT	Fri, May 19, 2006	23.05	23.15	22.76	22.94
665	NYSE	EVT	Thu, May 18, 2006	23.17	23.25	22.95	23.03
664	NYSE	EVT	Wed, May 17, 2006	23.35	23.37	22.77	23.20
663	NYSE	EVT	Tue, May 16, 2006	23.44	23.61	23.32	23.56
662	NYSE	EVT	Mon, May 15, 2006	23.27	23.42	23.19	23.42
661	NYSE	EVT	Fri, May 12, 2006	23.71	23.71	23.30	23.31
660	NYSE	EVT	Thu, May 11, 2006	24.02	24.02	23.64	23.73
659	NYSE	EVT	Wed, May 10, 2006	24.15	24.20	23.95	24.04
658	NYSE	EVT	Tue, May 9, 2006	24.13	24.28	24.07	24.20
657	NYSE	EVT	Mon, May 8, 2006	23.77	24.20	23.73	24.17
656	NYSE	EVT	Fri, May 5, 2006	23.63	23.78	23.59	23.76
655	NYSE	EVT	Thu, May 4, 2006	23.63	23.68	23.51	23.55
654	NYSE	EVT	Wed, May 3, 2006	23.55	23.67	23.51	23.57
653	NYSE	EVT	Tue, May 2, 2006	23.46	23.59	23.42	23.48
652	NYSE	EVT	Mon, May 1, 2006	23.37	23.70	23.35	23.36
651	NYSE	EVT	Fri, Apr 28, 2006	23.47	23.47	23.25	23.43
650	NYSE	EVT	Thu, Apr 27, 2006	23.04	23.30	22.81	23.30
649	NYSE	EVT	Wed, Apr 26, 2006	23.23	23.28	23.15	23.16
648	NYSE	EVT	Tue, Apr 25, 2006	23.73	23.73	23.13	23.27
647	NYSE	EVT	Mon, Apr 24, 2006	23.60	23.72	23.53	23.72
646	NYSE	EVT	Fri, Apr 21, 2006	23.65	23.85	23.54	23.66
645	NYSE	EVT	Thu, Apr 20, 2006	23.11	23.54	23.11	23.51
644	NYSE	EVT	Wed, Apr 19, 2006	22.82	23.27	22.78	23.20
643	NYSE	EVT	Tue, Apr 18, 2006	22.62	23.10	22.62	22.98
642	NYSE	EVT	Mon, Apr 17, 2006	22.70	22.79	22.35	22.63
641	NYSE	EVT	Thu, Apr 13, 2006	22.61	22.71	22.57	22.71
640	NYSE	EVT	Wed, Apr 12, 2006	22.75	22.93	22.65	22.68
639	NYSE	EVT	Tue, Apr 11, 2006	23.24	23.26	22.90	22.90
638	NYSE	EVT	Mon, Apr 10, 2006	23.38	23.45	23.07	23.15
637	NYSE	EVT	Fri, Apr 7, 2006	23.85	23.93	23.35	23.37
636	NYSE	EVT	Thu, Apr 6, 2006	23.86	23.93	23.68	23.83
635	NYSE	EVT	Wed, Apr 5, 2006	23.82	23.98	23.70	23.89
634	NYSE	EVT	Tue, Apr 4, 2006	23.98	24.05	23.88	23.94
633	NYSE	EVT	Mon, Apr 3, 2006	23.97	24.20	23.92	23.99
632	NYSE	EVT	Fri, Mar 31, 2006	23.78	23.92	23.62	23.91
631	NYSE	EVT	Thu, Mar 30, 2006	23.85	23.98	23.52	23.65
630	NYSE	EVT	Wed, Mar 29, 2006	23.66	23.95	23.60	23.95
629	NYSE	EVT	Tue, Mar 28, 2006	23.71	23.88	23.60	23.62
628	NYSE	EVT	Mon, Mar 27, 2006	23.78	23.80	23.55	23.65
627	NYSE	EVT	Fri, Mar 24, 2006	23.70	23.74	23.52	23.74
626	NYSE	EVT	Thu, Mar 23, 2006	23.60	23.77	23.57	23.70
625	NYSE	EVT	Wed, Mar 22, 2006	23.41	23.65	23.40	23.55
624	NYSE	EVT	Tue, Mar 21, 2006	23.69	23.69	23.45	23.54
623	NYSE	EVT	Mon, Mar 20, 2006	23.75	23.80	23.45	23.64
622	NYSE	EVT	Fri, Mar 17, 2006	23.65	23.73	23.59	23.70
621	NYSE	EVT	Thu, Mar 16, 2006	23.71	23.86	23.66	23.70
620	NYSE	EVT	Wed, Mar 15, 2006	23.47	23.79	23.45	23.62
619	NYSE	EVT	Tue, Mar 14, 2006	23.33	23.60	23.33	23.46
618	NYSE	EVT	Mon, Mar 13, 2006	23.25	23.40	23.23	23.38
617	NYSE	EVT	Fri, Mar 10, 2006	23.29	23.32	23.12	23.23
616	NYSE	EVT	Thu, Mar 9, 2006	23.25	23.48	23.19	23.21
615	NYSE	EVT	Wed, Mar 8, 2006	23.59	23.59	23.19	23.29
614	NYSE	EVT	Tue, Mar 7, 2006	23.64	23.64	23.34	23.52
613	NYSE	EVT	Mon, Mar 6, 2006	23.40	23.65	23.35	23.59
612	NYSE	EVT	Fri, Mar 3, 2006	23.41	23.51	23.36	23.48
611	NYSE	EVT	Thu, Mar 2, 2006	23.67	23.74	23.47	23.49
610	NYSE	EVT	Wed, Mar 1, 2006	23.44	23.80	23.44	23.62
609	NYSE	EVT	Tue, Feb 28, 2006	23.50	23.64	23.37	23.45
608	NYSE	EVT	Mon, Feb 27, 2006	23.37	23.45	23.33	23.45
607	NYSE	EVT	Fri, Feb 24, 2006	23.45	23.70	23.31	23.35
606	NYSE	EVT	Thu, Feb 23, 2006	23.48	23.49	23.32	23.40
605	NYSE	EVT	Wed, Feb 22, 2006	23.15	23.57	23.15	23.41
604	NYSE	EVT	Tue, Feb 21, 2006	22.92	23.15	22.84	23.15
603	NYSE	EVT	Fri, Feb 17, 2006	22.80	22.99	22.75	22.96
602	NYSE	EVT	Thu, Feb 16, 2006	23.00	23.02	22.76	22.85
601	NYSE	EVT	Wed, Feb 15, 2006	22.99	23.14	22.92	23.02
600	NYSE	EVT	Tue, Feb 14, 2006	22.98	23.18	22.90	22.95
599	NYSE	EVT	Mon, Feb 13, 2006	22.95	23.08	22.76	22.90
598	NYSE	EVT	Fri, Feb 10, 2006	22.96	23.08	22.84	22.94
597	NYSE	EVT	Thu, Feb 9, 2006	22.88	23.30	22.88	22.94
596	NYSE	EVT	Wed, Feb 8, 2006	22.91	23.01	22.87	22.88
595	NYSE	EVT	Tue, Feb 7, 2006	23.03	23.05	22.77	22.91
594	NYSE	EVT	Mon, Feb 6, 2006	22.93	23.08	22.91	22.98
593	NYSE	EVT	Fri, Feb 3, 2006	23.13	23.13	22.94	22.98
592	NYSE	EVT	Thu, Feb 2, 2006	23.02	23.12	22.99	23.10
591	NYSE	EVT	Wed, Feb 1, 2006	23.01	23.12	23.00	23.09
590	NYSE	EVT	Tue, Jan 31, 2006	23.11	23.12	22.91	23.06
589	NYSE	EVT	Mon, Jan 30, 2006	23.10	23.12	22.97	23.07
588	NYSE	EVT	Fri, Jan 27, 2006	22.99	23.12	22.95	23.05
587	NYSE	EVT	Thu, Jan 26, 2006	22.90	23.05	22.84	23.00
586	NYSE	EVT	Wed, Jan 25, 2006	23.05	23.11	22.83	22.91
585	NYSE	EVT	Tue, Jan 24, 2006	23.03	23.17	22.81	22.99
584	NYSE	EVT	Mon, Jan 23, 2006	23.03	23.25	22.98	23.03
583	NYSE	EVT	Fri, Jan 20, 2006	23.25	23.27	22.97	23.01
582	NYSE	EVT	Thu, Jan 19, 2006	23.18	23.30	23.13	23.25
581	NYSE	EVT	Wed, Jan 18, 2006	22.95	23.29	22.85	23.13
580	NYSE	EVT	Tue, Jan 17, 2006	23.00	23.13	23.00	23.10
579	NYSE	EVT	Fri, Jan 13, 2006	23.07	23.15	22.90	23.08
578	NYSE	EVT	Thu, Jan 12, 2006	23.09	23.19	23.05	23.14
577	NYSE	EVT	Wed, Jan 11, 2006	23.12	23.25	23.00	23.13
576	NYSE	EVT	Tue, Jan 10, 2006	23.39	23.45	23.02	23.15
575	NYSE	EVT	Mon, Jan 9, 2006	23.10	23.40	23.00	23.38
574	NYSE	EVT	Fri, Jan 6, 2006	23.10	23.20	22.90	23.00
573	NYSE	EVT	Thu, Jan 5, 2006	22.99	23.04	22.82	23.04
572	NYSE	EVT	Wed, Jan 4, 2006	22.57	23.11	22.54	22.90
571	NYSE	EVT	Tue, Jan 3, 2006	22.61	22.62	22.38	22.52
570	NYSE	EVT	Fri, Dec 30, 2005	22.87	22.87	22.47	22.58
569	NYSE	EVT	Thu, Dec 29, 2005	22.58	23.42	22.58	22.87
568	NYSE	EVT	Wed, Dec 28, 2005	22.83	22.83	22.50	22.65
567	NYSE	EVT	Tue, Dec 27, 2005	22.73	22.90	22.52	22.65
566	NYSE	EVT	Fri, Dec 23, 2005	22.65	22.79	22.52	22.69
565	NYSE	EVT	Thu, Dec 22, 2005	23.04	23.08	22.59	22.68
564	NYSE	EVT	Wed, Dec 21, 2005	22.86	23.10	22.80	22.95
563	NYSE	EVT	Tue, Dec 20, 2005	22.68	22.76	22.57	22.76
562	NYSE	EVT	Mon, Dec 19, 2005	22.80	22.90	22.62	22.68
561	NYSE	EVT	Fri, Dec 16, 2005	22.97	23.12	22.81	23.07
560	NYSE	EVT	Thu, Dec 15, 2005	22.44	22.87	22.35	22.87
559	NYSE	EVT	Wed, Dec 14, 2005	22.00	22.45	21.99	22.45
558	NYSE	EVT	Tue, Dec 13, 2005	22.13	22.21	21.90	22.04
557	NYSE	EVT	Mon, Dec 12, 2005	22.64	22.64	22.16	22.22
556	NYSE	EVT	Fri, Dec 9, 2005	22.46	22.56	22.42	22.50
555	NYSE	EVT	Thu, Dec 8, 2005	22.49	22.55	22.42	22.48
554	NYSE	EVT	Wed, Dec 7, 2005	22.49	22.60	22.40	22.50
553	NYSE	EVT	Tue, Dec 6, 2005	22.45	22.50	22.34	22.45
552	NYSE	EVT	Mon, Dec 5, 2005	22.42	22.46	22.25	22.40
551	NYSE	EVT	Fri, Dec 2, 2005	22.28	22.49	22.27	22.42
550	NYSE	EVT	Thu, Dec 1, 2005	22.05	22.46	21.93	22.39
549	NYSE	EVT	Wed, Nov 30, 2005	22.02	22.02	21.82	21.89
548	NYSE	EVT	Tue, Nov 29, 2005	21.93	21.94	21.68	21.89
547	NYSE	EVT	Mon, Nov 28, 2005	21.76	21.93	21.70	21.86
546	NYSE	EVT	Fri, Nov 25, 2005	21.86	21.94	21.81	21.94
545	NYSE	EVT	Wed, Nov 23, 2005	21.92	21.94	21.67	21.76
544	NYSE	EVT	Tue, Nov 22, 2005	22.18	22.20	21.87	21.92
543	NYSE	EVT	Mon, Nov 21, 2005	22.27	22.27	22.11	22.20
542	NYSE	EVT	Fri, Nov 18, 2005	22.24	22.36	22.10	22.35
541	NYSE	EVT	Thu, Nov 17, 2005	22.20	22.29	22.18	22.21
540	NYSE	EVT	Wed, Nov 16, 2005	22.20	22.25	22.13	22.20
539	NYSE	EVT	Tue, Nov 15, 2005	21.98	22.25	21.95	22.20
538	NYSE	EVT	Mon, Nov 14, 2005	22.00	22.24	21.94	21.96
537	NYSE	EVT	Fri, Nov 11, 2005	22.08	22.20	21.82	22.20
536	NYSE	EVT	Thu, Nov 10, 2005	22.08	22.15	21.87	22.03
535	NYSE	EVT	Wed, Nov 9, 2005	22.16	22.20	22.05	22.13
534	NYSE	EVT	Tue, Nov 8, 2005	22.25	22.30	22.15	22.19
533	NYSE	EVT	Mon, Nov 7, 2005	22.10	22.26	21.89	22.26
532	NYSE	EVT	Fri, Nov 4, 2005	21.99	22.04	21.84	21.99
531	NYSE	EVT	Thu, Nov 3, 2005	21.88	22.05	21.88	21.99
530	NYSE	EVT	Wed, Nov 2, 2005	21.70	21.85	21.48	21.84
529	NYSE	EVT	Tue, Nov 1, 2005	21.58	21.79	21.50	21.74
528	NYSE	EVT	Mon, Oct 31, 2005	21.50	21.63	21.31	21.51
527	NYSE	EVT	Fri, Oct 28, 2005	21.33	21.48	21.18	21.36
526	NYSE	EVT	Thu, Oct 27, 2005	21.45	21.50	21.31	21.37
525	NYSE	EVT	Wed, Oct 26, 2005	21.48	21.58	21.25	21.51
524	NYSE	EVT	Tue, Oct 25, 2005	21.31	21.48	21.27	21.44
523	NYSE	EVT	Mon, Oct 24, 2005	21.13	21.39	21.07	21.37
522	NYSE	EVT	Fri, Oct 21, 2005	20.78	21.12	20.78	21.05
521	NYSE	EVT	Thu, Oct 20, 2005	21.03	21.04	20.71	20.75
520	NYSE	EVT	Wed, Oct 19, 2005	21.10	21.15	20.87	21.07
519	NYSE	EVT	Tue, Oct 18, 2005	21.01	21.37	20.87	21.19
518	NYSE	EVT	Mon, Oct 17, 2005	20.85	21.10	20.80	21.03
517	NYSE	EVT	Fri, Oct 14, 2005	21.51	21.51	20.52	20.89
516	NYSE	EVT	Thu, Oct 13, 2005	21.17	21.17	20.10	20.56
515	NYSE	EVT	Wed, Oct 12, 2005	21.17	21.25	21.03	21.12
514	NYSE	EVT	Tue, Oct 11, 2005	21.36	21.44	21.17	21.30
513	NYSE	EVT	Mon, Oct 10, 2005	21.25	21.34	21.20	21.27
512	NYSE	EVT	Fri, Oct 7, 2005	21.15	21.35	21.07	21.33
511	NYSE	EVT	Thu, Oct 6, 2005	21.33	21.39	20.75	21.15
510	NYSE	EVT	Wed, Oct 5, 2005	21.61	21.62	21.33	21.40
509	NYSE	EVT	Tue, Oct 4, 2005	21.81	21.83	21.61	21.63
508	NYSE	EVT	Mon, Oct 3, 2005	21.65	21.98	21.49	21.83
507	NYSE	EVT	Fri, Sep 30, 2005	21.64	21.65	21.53	21.64
506	NYSE	EVT	Thu, Sep 29, 2005	21.29	21.54	21.21	21.53
505	NYSE	EVT	Wed, Sep 28, 2005	21.29	21.37	21.22	21.31
504	NYSE	EVT	Tue, Sep 27, 2005	21.41	21.41	21.13	21.24
503	NYSE	EVT	Mon, Sep 26, 2005	21.38	21.46	21.15	21.21
502	NYSE	EVT	Fri, Sep 23, 2005	21.35	21.37	21.23	21.32
501	NYSE	EVT	Thu, Sep 22, 2005	21.45	21.50	21.23	21.35
500	NYSE	EVT	Wed, Sep 21, 2005	21.66	21.72	21.39	21.53
499	NYSE	EVT	Tue, Sep 20, 2005	21.83	21.97	21.79	21.88
498	NYSE	EVT	Mon, Sep 19, 2005	21.95	21.99	21.76	21.88
497	NYSE	EVT	Fri, Sep 16, 2005	21.91	22.00	21.87	21.92
496	NYSE	EVT	Thu, Sep 15, 2005	22.04	22.05	21.72	21.88
495	NYSE	EVT	Wed, Sep 14, 2005	22.01	22.11	21.95	22.03
494	NYSE	EVT	Tue, Sep 13, 2005	22.12	22.19	22.01	22.06
493	NYSE	EVT	Mon, Sep 12, 2005	22.19	22.28	22.19	22.25
492	NYSE	EVT	Fri, Sep 9, 2005	22.08	22.24	22.07	22.17
491	NYSE	EVT	Thu, Sep 8, 2005	22.18	22.19	22.00	22.12
490	NYSE	EVT	Wed, Sep 7, 2005	22.07	22.20	22.02	22.13
489	NYSE	EVT	Tue, Sep 6, 2005	22.00	22.12	22.00	22.04
488	NYSE	EVT	Fri, Sep 2, 2005	21.95	22.06	21.91	22.00
487	NYSE	EVT	Thu, Sep 1, 2005	21.71	22.20	21.70	21.91
486	NYSE	EVT	Wed, Aug 31, 2005	21.55	21.69	21.46	21.69
485	NYSE	EVT	Tue, Aug 30, 2005	21.36	21.45	21.25	21.45
484	NYSE	EVT	Mon, Aug 29, 2005	21.32	21.36	21.13	21.33
483	NYSE	EVT	Fri, Aug 26, 2005	21.36	21.40	21.23	21.33
482	NYSE	EVT	Thu, Aug 25, 2005	21.38	21.50	21.30	21.36
481	NYSE	EVT	Wed, Aug 24, 2005	21.55	21.61	21.39	21.48
480	NYSE	EVT	Tue, Aug 23, 2005	21.89	21.89	21.57	21.58
479	NYSE	EVT	Mon, Aug 22, 2005	21.74	22.00	21.74	21.86
478	NYSE	EVT	Fri, Aug 19, 2005	22.01	22.21	21.96	22.21
477	NYSE	EVT	Thu, Aug 18, 2005	22.03	22.10	21.85	21.99
476	NYSE	EVT	Wed, Aug 17, 2005	22.04	22.08	21.92	22.02
475	NYSE	EVT	Tue, Aug 16, 2005	22.14	22.22	22.05	22.05
474	NYSE	EVT	Mon, Aug 15, 2005	21.85	22.10	21.75	22.10
473	NYSE	EVT	Fri, Aug 12, 2005	21.83	21.90	21.61	21.78
472	NYSE	EVT	Thu, Aug 11, 2005	21.82	21.91	21.73	21.84
471	NYSE	EVT	Wed, Aug 10, 2005	21.78	21.95	21.72	21.72
470	NYSE	EVT	Tue, Aug 9, 2005	21.58	21.83	21.51	21.83
469	NYSE	EVT	Mon, Aug 8, 2005	21.55	21.66	21.42	21.55
468	NYSE	EVT	Fri, Aug 5, 2005	21.76	21.82	21.43	21.55
467	NYSE	EVT	Thu, Aug 4, 2005	21.93	21.97	21.75	21.80
466	NYSE	EVT	Wed, Aug 3, 2005	22.08	22.17	21.85	21.98
465	NYSE	EVT	Tue, Aug 2, 2005	22.47	22.47	22.11	22.18
464	NYSE	EVT	Mon, Aug 1, 2005	22.29	22.50	22.20	22.41
463	NYSE	EVT	Fri, Jul 29, 2005	22.25	22.32	22.11	22.30
462	NYSE	EVT	Thu, Jul 28, 2005	22.04	22.14	21.96	22.14
461	NYSE	EVT	Wed, Jul 27, 2005	21.98	22.06	21.92	22.03
460	NYSE	EVT	Tue, Jul 26, 2005	21.98	21.98	21.80	21.94
459	NYSE	EVT	Mon, Jul 25, 2005	21.81	21.99	21.78	21.94
458	NYSE	EVT	Fri, Jul 22, 2005	21.89	21.97	21.78	21.89
457	NYSE	EVT	Thu, Jul 21, 2005	21.84	21.90	21.75	21.84
456	NYSE	EVT	Wed, Jul 20, 2005	21.83	21.89	21.57	21.82
455	NYSE	EVT	Tue, Jul 19, 2005	21.92	21.99	21.90	21.95
454	NYSE	EVT	Mon, Jul 18, 2005	21.95	21.99	21.81	21.96
453	NYSE	EVT	Fri, Jul 15, 2005	21.81	21.99	21.75	21.98
452	NYSE	EVT	Thu, Jul 14, 2005	21.65	21.88	21.61	21.78
451	NYSE	EVT	Wed, Jul 13, 2005	21.67	21.67	21.50	21.64
450	NYSE	EVT	Tue, Jul 12, 2005	21.60	21.70	21.53	21.63
449	NYSE	EVT	Mon, Jul 11, 2005	21.50	21.60	21.45	21.57
448	NYSE	EVT	Fri, Jul 8, 2005	21.36	21.56	21.22	21.50
447	NYSE	EVT	Thu, Jul 7, 2005	21.28	21.37	21.15	21.36
446	NYSE	EVT	Wed, Jul 6, 2005	21.34	21.41	21.30	21.33
445	NYSE	EVT	Tue, Jul 5, 2005	21.10	21.36	21.08	21.34
444	NYSE	EVT	Fri, Jul 1, 2005	21.05	21.34	20.95	21.15
443	NYSE	EVT	Thu, Jun 30, 2005	21.08	21.14	21.03	21.05
442	NYSE	EVT	Wed, Jun 29, 2005	20.86	20.97	20.80	20.94
441	NYSE	EVT	Tue, Jun 28, 2005	20.37	20.80	20.37	20.80
440	NYSE	EVT	Mon, Jun 27, 2005	20.57	20.57	20.24	20.30
439	NYSE	EVT	Fri, Jun 24, 2005	20.78	20.78	20.43	20.55
438	NYSE	EVT	Thu, Jun 23, 2005	20.73	20.80	20.72	20.79
437	NYSE	EVT	Wed, Jun 22, 2005	20.84	20.86	20.74	20.80
436	NYSE	EVT	Tue, Jun 21, 2005	20.94	21.08	20.83	20.83
435	NYSE	EVT	Mon, Jun 20, 2005	21.07	21.13	21.00	21.13
434	NYSE	EVT	Fri, Jun 17, 2005	21.07	21.17	21.07	21.13
433	NYSE	EVT	Thu, Jun 16, 2005	21.07	21.11	20.90	21.10
432	NYSE	EVT	Wed, Jun 15, 2005	21.09	21.20	21.02	21.10
431	NYSE	EVT	Tue, Jun 14, 2005	21.03	21.14	21.00	21.12
430	NYSE	EVT	Mon, Jun 13, 2005	20.99	21.18	20.96	21.13
429	NYSE	EVT	Fri, Jun 10, 2005	21.06	21.12	20.96	21.09
428	NYSE	EVT	Thu, Jun 9, 2005	21.10	21.15	21.01	21.10
427	NYSE	EVT	Wed, Jun 8, 2005	21.03	21.28	21.03	21.13
426	NYSE	EVT	Tue, Jun 7, 2005	20.99	21.09	20.95	21.03
425	NYSE	EVT	Mon, Jun 6, 2005	21.00	21.04	20.93	20.97
424	NYSE	EVT	Fri, Jun 3, 2005	21.11	21.11	20.92	21.00
423	NYSE	EVT	Thu, Jun 2, 2005	21.05	21.13	20.90	21.07
422	NYSE	EVT	Wed, Jun 1, 2005	21.07	21.32	21.01	21.12
421	NYSE	EVT	Tue, May 31, 2005	21.14	21.18	20.96	21.10
420	NYSE	EVT	Fri, May 27, 2005	20.81	20.98	20.77	20.98
419	NYSE	EVT	Thu, May 26, 2005	20.64	20.79	20.60	20.74
418	NYSE	EVT	Wed, May 25, 2005	20.61	20.71	20.52	20.57
417	NYSE	EVT	Tue, May 24, 2005	20.90	20.90	20.55	20.58
416	NYSE	EVT	Mon, May 23, 2005	20.84	21.05	20.76	20.90
415	NYSE	EVT	Fri, May 20, 2005	20.78	20.88	20.67	20.82
414	NYSE	EVT	Thu, May 19, 2005	20.96	20.96	20.70	20.83
413	NYSE	EVT	Wed, May 18, 2005	20.68	21.05	20.68	20.88
412	NYSE	EVT	Tue, May 17, 2005	20.44	20.69	20.42	20.69
411	NYSE	EVT	Mon, May 16, 2005	20.30	20.51	20.27	20.50
410	NYSE	EVT	Fri, May 13, 2005	20.31	20.46	20.25	20.35
409	NYSE	EVT	Thu, May 12, 2005	20.50	20.54	20.30	20.37
408	NYSE	EVT	Wed, May 11, 2005	20.41	20.50	20.27	20.50
407	NYSE	EVT	Tue, May 10, 2005	20.57	20.60	20.43	20.51
406	NYSE	EVT	Mon, May 9, 2005	20.57	20.65	20.46	20.63
405	NYSE	EVT	Fri, May 6, 2005	20.55	20.70	20.55	20.60
404	NYSE	EVT	Thu, May 5, 2005	20.50	20.59	20.46	20.54
403	NYSE	EVT	Wed, May 4, 2005	20.46	20.57	20.35	20.52
402	NYSE	EVT	Tue, May 3, 2005	20.36	20.42	20.27	20.40
401	NYSE	EVT	Mon, May 2, 2005	20.22	20.45	20.21	20.38
400	NYSE	EVT	Fri, Apr 29, 2005	20.29	20.29	20.14	20.22
399	NYSE	EVT	Thu, Apr 28, 2005	20.15	20.16	20.04	20.09
398	NYSE	EVT	Wed, Apr 27, 2005	20.05	20.18	20.00	20.17
397	NYSE	EVT	Tue, Apr 26, 2005	20.25	20.25	20.04	20.07
396	NYSE	EVT	Mon, Apr 25, 2005	20.10	20.33	20.05	20.18
395	NYSE	EVT	Fri, Apr 22, 2005	20.02	20.18	19.96	20.10
394	NYSE	EVT	Thu, Apr 21, 2005	20.04	20.19	19.82	20.06
393	NYSE	EVT	Wed, Apr 20, 2005	20.07	20.15	19.85	19.94
392	NYSE	EVT	Tue, Apr 19, 2005	20.32	20.34	20.12	20.20
391	NYSE	EVT	Mon, Apr 18, 2005	19.97	20.22	19.95	20.22
390	NYSE	EVT	Fri, Apr 15, 2005	19.94	20.18	19.94	20.03
389	NYSE	EVT	Thu, Apr 14, 2005	20.12	20.24	20.02	20.08
388	NYSE	EVT	Wed, Apr 13, 2005	20.27	20.39	20.10	20.11
387	NYSE	EVT	Tue, Apr 12, 2005	20.16	20.30	20.02	20.27
386	NYSE	EVT	Mon, Apr 11, 2005	20.35	20.39	20.06	20.14
385	NYSE	EVT	Fri, Apr 8, 2005	20.64	20.64	20.39	20.39
384	NYSE	EVT	Thu, Apr 7, 2005	20.54	20.68	20.50	20.64
383	NYSE	EVT	Wed, Apr 6, 2005	20.59	20.63	20.51	20.61
382	NYSE	EVT	Tue, Apr 5, 2005	20.66	20.72	20.49	20.56
381	NYSE	EVT	Mon, Apr 4, 2005	20.40	20.72	20.31	20.72
380	NYSE	EVT	Fri, Apr 1, 2005	20.40	20.85	20.21	20.44
379	NYSE	EVT	Thu, Mar 31, 2005	20.29	20.36	20.20	20.23
378	NYSE	EVT	Wed, Mar 30, 2005	19.95	20.23	19.94	20.16
377	NYSE	EVT	Tue, Mar 29, 2005	19.93	19.99	19.77	19.89
376	NYSE	EVT	Mon, Mar 28, 2005	20.04	20.17	19.67	19.86
375	NYSE	EVT	Thu, Mar 24, 2005	19.86	20.23	19.86	20.05
374	NYSE	EVT	Wed, Mar 23, 2005	19.98	19.99	19.52	19.79
373	NYSE	EVT	Tue, Mar 22, 2005	20.49	20.56	19.93	20.08
372	NYSE	EVT	Mon, Mar 21, 2005	20.83	20.86	20.58	20.61
371	NYSE	EVT	Fri, Mar 18, 2005	20.75	20.85	20.73	20.82
370	NYSE	EVT	Thu, Mar 17, 2005	20.63	20.78	20.54	20.78
369	NYSE	EVT	Wed, Mar 16, 2005	20.95	20.97	20.45	20.59
368	NYSE	EVT	Tue, Mar 15, 2005	21.05	21.17	20.94	20.98
367	NYSE	EVT	Mon, Mar 14, 2005	21.09	21.14	21.02	21.10
366	NYSE	EVT	Fri, Mar 11, 2005	21.02	21.19	20.94	21.04
365	NYSE	EVT	Thu, Mar 10, 2005	21.44	21.44	21.17	21.25
364	NYSE	EVT	Wed, Mar 9, 2005	21.71	21.76	21.40	21.45
363	NYSE	EVT	Tue, Mar 8, 2005	21.97	21.99	21.78	21.84
362	NYSE	EVT	Mon, Mar 7, 2005	22.14	22.24	21.94	21.98
361	NYSE	EVT	Fri, Mar 4, 2005	22.05	22.19	21.98	22.07
360	NYSE	EVT	Thu, Mar 3, 2005	22.00	22.03	21.86	22.00
359	NYSE	EVT	Wed, Mar 2, 2005	21.89	22.10	21.85	22.01
358	NYSE	EVT	Tue, Mar 1, 2005	21.72	21.90	21.71	21.88
357	NYSE	EVT	Mon, Feb 28, 2005	21.68	21.78	21.63	21.72
356	NYSE	EVT	Fri, Feb 25, 2005	21.34	21.65	21.31	21.65
355	NYSE	EVT	Thu, Feb 24, 2005	21.25	21.34	21.12	21.34
354	NYSE	EVT	Wed, Feb 23, 2005	21.00	21.20	21.00	21.16
353	NYSE	EVT	Tue, Feb 22, 2005	21.49	21.52	20.90	21.02
352	NYSE	EVT	Fri, Feb 18, 2005	21.50	21.50	21.40	21.49
351	NYSE	EVT	Thu, Feb 17, 2005	21.66	21.67	21.47	21.53
350	NYSE	EVT	Wed, Feb 16, 2005	21.66	21.69	21.54	21.66
349	NYSE	EVT	Tue, Feb 15, 2005	21.60	21.72	21.59	21.72
348	NYSE	EVT	Mon, Feb 14, 2005	21.80	21.88	21.50	21.60
347	NYSE	EVT	Fri, Feb 11, 2005	21.54	21.88	21.54	21.80
346	NYSE	EVT	Thu, Feb 10, 2005	21.60	21.62	21.46	21.62
345	NYSE	EVT	Wed, Feb 9, 2005	21.59	21.75	21.55	21.61
344	NYSE	EVT	Tue, Feb 8, 2005	21.82	21.89	21.45	21.60
343	NYSE	EVT	Mon, Feb 7, 2005	21.74	21.85	21.64	21.81
342	NYSE	EVT	Fri, Feb 4, 2005	21.52	21.79	21.52	21.74
341	NYSE	EVT	Thu, Feb 3, 2005	21.50	21.57	21.40	21.57
340	NYSE	EVT	Wed, Feb 2, 2005	21.57	21.67	21.32	21.51
339	NYSE	EVT	Tue, Feb 1, 2005	21.36	21.75	21.36	21.55
338	NYSE	EVT	Mon, Jan 31, 2005	21.15	21.42	21.10	21.35
337	NYSE	EVT	Fri, Jan 28, 2005	20.98	21.07	20.93	21.07
336	NYSE	EVT	Thu, Jan 27, 2005	20.56	20.97	20.56	20.97
335	NYSE	EVT	Wed, Jan 26, 2005	20.58	20.71	20.50	20.55
334	NYSE	EVT	Tue, Jan 25, 2005	20.48	20.90	20.46	20.68
333	NYSE	EVT	Mon, Jan 24, 2005	20.71	20.85	20.39	20.43
332	NYSE	EVT	Fri, Jan 21, 2005	20.69	20.74	20.59	20.72
331	NYSE	EVT	Thu, Jan 20, 2005	20.89	21.01	20.62	20.66
330	NYSE	EVT	Wed, Jan 19, 2005	21.09	21.13	20.88	20.89
329	NYSE	EVT	Tue, Jan 18, 2005	20.92	21.10	20.90	21.07
328	NYSE	EVT	Fri, Jan 14, 2005	20.98	21.00	20.77	20.99
327	NYSE	EVT	Thu, Jan 13, 2005	20.95	21.07	20.92	21.00
326	NYSE	EVT	Wed, Jan 12, 2005	20.97	21.02	20.84	20.98
325	NYSE	EVT	Tue, Jan 11, 2005	20.90	21.20	20.77	20.98
324	NYSE	EVT	Mon, Jan 10, 2005	20.74	21.00	20.70	20.93
323	NYSE	EVT	Fri, Jan 7, 2005	20.64	20.84	20.51	20.69
322	NYSE	EVT	Thu, Jan 6, 2005	20.61	20.61	20.00	20.56
321	NYSE	EVT	Wed, Jan 5, 2005	20.75	20.75	20.51	20.61
320	NYSE	EVT	Tue, Jan 4, 2005	21.38	21.47	20.62	20.75
319	NYSE	EVT	Mon, Jan 3, 2005	21.67	21.74	21.20	21.31
318	NYSE	EVT	Fri, Dec 31, 2004	21.58	21.67	21.46	21.67
317	NYSE	EVT	Thu, Dec 30, 2004	21.47	21.72	21.42	21.55
316	NYSE	EVT	Wed, Dec 29, 2004	21.50	21.74	21.36	21.50
315	NYSE	EVT	Tue, Dec 28, 2004	21.54	21.80	21.49	21.59
314	NYSE	EVT	Mon, Dec 27, 2004	21.10	21.60	21.01	21.53
313	NYSE	EVT	Thu, Dec 23, 2004	21.05	21.15	20.95	21.00
312	NYSE	EVT	Wed, Dec 22, 2004	20.91	21.06	20.85	20.92
311	NYSE	EVT	Tue, Dec 21, 2004	20.91	21.11	20.89	20.95
310	NYSE	EVT	Mon, Dec 20, 2004	20.89	20.99	20.80	20.87
309	NYSE	EVT	Fri, Dec 17, 2004	20.80	20.88	20.70	20.79
308	NYSE	EVT	Thu, Dec 16, 2004	20.82	20.99	20.80	20.85
307	NYSE	EVT	Wed, Dec 15, 2004	20.82	20.92	20.67	20.87
306	NYSE	EVT	Tue, Dec 14, 2004	20.99	20.99	20.77	20.85
305	NYSE	EVT	Mon, Dec 13, 2004	20.98	21.00	20.87	20.97
304	NYSE	EVT	Fri, Dec 10, 2004	20.86	20.98	20.75	20.94
303	NYSE	EVT	Thu, Dec 9, 2004	20.72	20.96	20.56	20.90
302	NYSE	EVT	Wed, Dec 8, 2004	20.67	20.93	20.66	20.78
301	NYSE	EVT	Tue, Dec 7, 2004	20.76	20.95	20.56	20.68
300	NYSE	EVT	Mon, Dec 6, 2004	20.95	20.98	20.71	20.83
299	NYSE	EVT	Fri, Dec 3, 2004	20.94	20.94	20.70	20.94
298	NYSE	EVT	Thu, Dec 2, 2004	20.77	20.87	20.61	20.87
297	NYSE	EVT	Wed, Dec 1, 2004	20.41	20.92	20.41	20.77
296	NYSE	EVT	Tue, Nov 30, 2004	20.54	20.57	20.36	20.49
295	NYSE	EVT	Mon, Nov 29, 2004	20.48	20.57	20.34	20.42
294	NYSE	EVT	Fri, Nov 26, 2004	20.31	20.48	20.30	20.47
293	NYSE	EVT	Wed, Nov 24, 2004	20.24	20.33	20.20	20.28
292	NYSE	EVT	Tue, Nov 23, 2004	20.45	20.60	20.12	20.22
291	NYSE	EVT	Mon, Nov 22, 2004	20.52	20.62	20.34	20.53
290	NYSE	EVT	Fri, Nov 19, 2004	20.67	20.79	20.41	20.63
289	NYSE	EVT	Thu, Nov 18, 2004	20.59	20.62	20.46	20.57
288	NYSE	EVT	Wed, Nov 17, 2004	20.38	20.74	20.38	20.51
287	NYSE	EVT	Tue, Nov 16, 2004	20.38	20.57	20.31	20.40
286	NYSE	EVT	Mon, Nov 15, 2004	20.49	20.69	20.38	20.51
285	NYSE	EVT	Fri, Nov 12, 2004	20.38	20.64	20.31	20.49
284	NYSE	EVT	Thu, Nov 11, 2004	20.39	20.42	20.23	20.33
283	NYSE	EVT	Wed, Nov 10, 2004	20.21	20.30	20.13	20.30
282	NYSE	EVT	Tue, Nov 9, 2004	20.36	20.42	20.07	20.21
281	NYSE	EVT	Mon, Nov 8, 2004	20.25	20.47	20.00	20.25
280	NYSE	EVT	Fri, Nov 5, 2004	20.31	20.50	20.22	20.31
279	NYSE	EVT	Thu, Nov 4, 2004	20.14	20.40	20.02	20.31
278	NYSE	EVT	Wed, Nov 3, 2004	19.79	20.24	19.79	20.11
277	NYSE	EVT	Tue, Nov 2, 2004	19.89	20.01	19.86	19.96
276	NYSE	EVT	Mon, Nov 1, 2004	19.74	20.01	19.69	19.99
275	NYSE	EVT	Fri, Oct 29, 2004	19.70	19.76	19.64	19.71
274	NYSE	EVT	Thu, Oct 28, 2004	19.74	19.75	19.64	19.69
273	NYSE	EVT	Wed, Oct 27, 2004	19.65	19.75	19.61	19.72
272	NYSE	EVT	Tue, Oct 26, 2004	19.74	19.75	19.47	19.75
271	NYSE	EVT	Mon, Oct 25, 2004	19.88	19.89	19.59	19.69
270	NYSE	EVT	Fri, Oct 22, 2004	19.73	19.96	19.66	19.85
269	NYSE	EVT	Thu, Oct 21, 2004	19.84	19.84	19.63	19.80
268	NYSE	EVT	Wed, Oct 20, 2004	19.85	19.90	19.67	19.86
267	NYSE	EVT	Tue, Oct 19, 2004	19.93	19.99	19.82	19.86
266	NYSE	EVT	Mon, Oct 18, 2004	19.91	19.99	19.82	19.92
265	NYSE	EVT	Fri, Oct 15, 2004	19.90	20.02	19.87	19.93
264	NYSE	EVT	Thu, Oct 14, 2004	19.95	19.97	19.68	19.90
263	NYSE	EVT	Wed, Oct 13, 2004	19.89	19.97	19.82	19.96
262	NYSE	EVT	Tue, Oct 12, 2004	19.95	19.95	19.83	19.89
261	NYSE	EVT	Mon, Oct 11, 2004	19.96	19.96	19.85	19.95
260	NYSE	EVT	Fri, Oct 8, 2004	19.90	19.97	19.82	19.85
259	NYSE	EVT	Thu, Oct 7, 2004	19.89	19.95	19.79	19.85
258	NYSE	EVT	Wed, Oct 6, 2004	19.83	19.95	19.76	19.95
257	NYSE	EVT	Tue, Oct 5, 2004	19.90	19.96	19.81	19.91
256	NYSE	EVT	Mon, Oct 4, 2004	19.92	19.96	19.76	19.90
255	NYSE	EVT	Fri, Oct 1, 2004	19.80	19.96	19.74	19.96
254	NYSE	EVT	Thu, Sep 30, 2004	19.84	19.85	19.60	19.85
253	NYSE	EVT	Wed, Sep 29, 2004	19.64	19.70	19.57	19.70
252	NYSE	EVT	Tue, Sep 28, 2004	19.67	19.69	19.44	19.55
251	NYSE	EVT	Mon, Sep 27, 2004	19.55	19.60	19.39	19.59
250	NYSE	EVT	Fri, Sep 24, 2004	19.76	19.86	19.61	19.61
249	NYSE	EVT	Thu, Sep 23, 2004	19.68	19.80	19.40	19.71
248	NYSE	EVT	Wed, Sep 22, 2004	19.57	19.68	19.42	19.62
247	NYSE	EVT	Tue, Sep 21, 2004	19.82	19.89	19.57	19.65
246	NYSE	EVT	Mon, Sep 20, 2004	19.82	19.87	19.61	19.77
245	NYSE	EVT	Fri, Sep 17, 2004	19.75	19.85	19.63	19.81
244	NYSE	EVT	Thu, Sep 16, 2004	19.43	19.75	19.36	19.74
243	NYSE	EVT	Wed, Sep 15, 2004	19.35	19.55	19.31	19.35
242	NYSE	EVT	Tue, Sep 14, 2004	19.68	19.82	19.30	19.30
241	NYSE	EVT	Mon, Sep 13, 2004	19.63	19.81	19.55	19.71
240	NYSE	EVT	Fri, Sep 10, 2004	19.35	19.58	19.25	19.58
239	NYSE	EVT	Thu, Sep 9, 2004	19.60	19.73	19.20	19.20
238	NYSE	EVT	Wed, Sep 8, 2004	19.82	19.89	19.61	19.62
237	NYSE	EVT	Tue, Sep 7, 2004	19.51	19.88	19.51	19.72
236	NYSE	EVT	Fri, Sep 3, 2004	19.50	19.64	19.23	19.60
235	NYSE	EVT	Thu, Sep 2, 2004	19.42	19.50	19.32	19.49
234	NYSE	EVT	Wed, Sep 1, 2004	19.19	19.42	19.06	19.42
233	NYSE	EVT	Tue, Aug 31, 2004	19.00	19.18	18.92	19.12
232	NYSE	EVT	Mon, Aug 30, 2004	19.15	19.15	18.90	18.99
231	NYSE	EVT	Fri, Aug 27, 2004	18.97	19.10	18.93	19.10
230	NYSE	EVT	Thu, Aug 26, 2004	18.90	19.00	18.80	18.88
229	NYSE	EVT	Wed, Aug 25, 2004	19.03	19.04	18.90	18.99
228	NYSE	EVT	Tue, Aug 24, 2004	18.90	19.08	18.84	18.99
227	NYSE	EVT	Mon, Aug 23, 2004	19.22	19.23	18.85	18.95
226	NYSE	EVT	Fri, Aug 20, 2004	19.09	19.30	18.95	19.30
225	NYSE	EVT	Thu, Aug 19, 2004	18.98	19.09	18.87	19.09
224	NYSE	EVT	Wed, Aug 18, 2004	18.80	19.15	18.65	19.10
223	NYSE	EVT	Tue, Aug 17, 2004	18.75	18.81	18.60	18.71
222	NYSE	EVT	Mon, Aug 16, 2004	18.61	18.75	18.55	18.69
221	NYSE	EVT	Fri, Aug 13, 2004	18.45	18.70	18.43	18.61
220	NYSE	EVT	Thu, Aug 12, 2004	18.80	18.80	18.50	18.50
219	NYSE	EVT	Wed, Aug 11, 2004	18.86	18.92	18.62	18.80
218	NYSE	EVT	Tue, Aug 10, 2004	18.59	18.98	18.59	18.92
217	NYSE	EVT	Mon, Aug 9, 2004	18.70	18.85	18.65	18.67
216	NYSE	EVT	Fri, Aug 6, 2004	18.89	19.03	18.65	18.70
215	NYSE	EVT	Thu, Aug 5, 2004	19.00	19.15	18.75	18.91
214	NYSE	EVT	Wed, Aug 4, 2004	18.81	18.99	18.74	18.99
213	NYSE	EVT	Tue, Aug 3, 2004	18.80	18.98	18.71	18.86
212	NYSE	EVT	Mon, Aug 2, 2004	19.04	19.04	18.60	18.80
211	NYSE	EVT	Fri, Jul 30, 2004	18.89	18.93	18.76	18.93
210	NYSE	EVT	Thu, Jul 29, 2004	18.72	18.83	18.60	18.80
209	NYSE	EVT	Wed, Jul 28, 2004	18.47	18.73	18.17	18.71
208	NYSE	EVT	Tue, Jul 27, 2004	18.00	18.53	17.85	18.47
207	NYSE	EVT	Mon, Jul 26, 2004	18.11	18.26	17.92	18.01
206	NYSE	EVT	Fri, Jul 23, 2004	18.58	18.61	18.11	18.16
205	NYSE	EVT	Thu, Jul 22, 2004	18.50	18.73	18.25	18.65
204	NYSE	EVT	Wed, Jul 21, 2004	18.79	18.79	18.50	18.52
203	NYSE	EVT	Tue, Jul 20, 2004	18.79	18.79	18.60	18.74
202	NYSE	EVT	Mon, Jul 19, 2004	18.78	18.84	18.58	18.74
201	NYSE	EVT	Fri, Jul 16, 2004	18.77	18.85	18.64	18.70
200	NYSE	EVT	Thu, Jul 15, 2004	18.73	18.85	18.70	18.73
199	NYSE	EVT	Wed, Jul 14, 2004	18.78	18.91	18.71	18.85
198	NYSE	EVT	Tue, Jul 13, 2004	18.85	18.94	18.66	18.89
197	NYSE	EVT	Mon, Jul 12, 2004	18.78	18.89	18.60	18.85
196	NYSE	EVT	Fri, Jul 9, 2004	18.90	19.07	18.73	18.95
195	NYSE	EVT	Thu, Jul 8, 2004	19.00	19.05	18.60	19.03
194	NYSE	EVT	Wed, Jul 7, 2004	18.59	19.07	18.37	19.03
193	NYSE	EVT	Tue, Jul 6, 2004	18.64	18.64	18.37	18.57
192	NYSE	EVT	Fri, Jul 2, 2004	18.45	18.63	18.35	18.52
191	NYSE	EVT	Thu, Jul 1, 2004	18.40	18.45	18.21	18.45
190	NYSE	EVT	Wed, Jun 30, 2004	18.33	18.44	18.11	18.44
189	NYSE	EVT	Tue, Jun 29, 2004	18.00	18.33	18.00	18.25
188	NYSE	EVT	Mon, Jun 28, 2004	18.42	18.50	17.90	18.00
187	NYSE	EVT	Fri, Jun 25, 2004	18.53	18.53	18.30	18.47
186	NYSE	EVT	Thu, Jun 24, 2004	18.33	18.55	18.33	18.41
185	NYSE	EVT	Wed, Jun 23, 2004	18.55	18.74	18.36	18.60
184	NYSE	EVT	Tue, Jun 22, 2004	18.50	18.64	18.40	18.49
183	NYSE	EVT	Mon, Jun 21, 2004	18.74	18.80	18.45	18.55
182	NYSE	EVT	Fri, Jun 18, 2004	18.51	18.80	18.51	18.80
181	NYSE	EVT	Thu, Jun 17, 2004	18.45	18.65	18.34	18.65
180	NYSE	EVT	Wed, Jun 16, 2004	18.52	18.75	18.44	18.53
179	NYSE	EVT	Tue, Jun 15, 2004	18.70	18.99	18.52	18.58
178	NYSE	EVT	Mon, Jun 14, 2004	18.77	18.92	18.51	18.75
177	NYSE	EVT	Thu, Jun 10, 2004	18.88	18.98	18.73	18.90
176	NYSE	EVT	Wed, Jun 9, 2004	19.00	19.10	18.80	18.80
175	NYSE	EVT	Tue, Jun 8, 2004	19.23	19.30	18.84	19.00
174	NYSE	EVT	Mon, Jun 7, 2004	19.23	19.33	19.11	19.18
173	NYSE	EVT	Fri, Jun 4, 2004	18.93	19.45	18.92	19.32
172	NYSE	EVT	Thu, Jun 3, 2004	19.00	19.08	18.67	18.90
171	NYSE	EVT	Wed, Jun 2, 2004	18.95	18.99	18.85	18.99
170	NYSE	EVT	Tue, Jun 1, 2004	18.52	18.95	18.51	18.95
169	NYSE	EVT	Fri, May 28, 2004	18.78	18.84	18.45	18.62
168	NYSE	EVT	Thu, May 27, 2004	18.55	18.88	18.40	18.88
167	NYSE	EVT	Wed, May 26, 2004	18.33	18.55	18.33	18.54
166	NYSE	EVT	Tue, May 25, 2004	18.04	18.42	17.92	18.35
165	NYSE	EVT	Mon, May 24, 2004	18.65	18.90	18.10	18.15
164	NYSE	EVT	Fri, May 21, 2004	17.90	18.80	17.85	18.80
163	NYSE	EVT	Thu, May 20, 2004	18.08	18.30	17.82	18.00
162	NYSE	EVT	Wed, May 19, 2004	18.64	18.79	18.03	18.23
161	NYSE	EVT	Tue, May 18, 2004	18.00	18.70	17.75	18.59
160	NYSE	EVT	Mon, May 17, 2004	18.00	18.10	17.52	18.08
159	NYSE	EVT	Fri, May 14, 2004	17.85	18.15	17.80	18.05
158	NYSE	EVT	Thu, May 13, 2004	17.56	18.10	17.56	17.92
157	NYSE	EVT	Wed, May 12, 2004	18.00	18.00	17.28	17.66
156	NYSE	EVT	Tue, May 11, 2004	17.10	18.04	17.07	18.00
155	NYSE	EVT	Mon, May 10, 2004	18.00	18.10	16.30	16.93
154	NYSE	EVT	Fri, May 7, 2004	18.73	18.74	18.02	18.40
153	NYSE	EVT	Thu, May 6, 2004	19.11	19.23	18.75	18.75
152	NYSE	EVT	Wed, May 5, 2004	19.50	19.55	19.05	19.23
151	NYSE	EVT	Tue, May 4, 2004	18.80	19.65	18.76	19.40
150	NYSE	EVT	Mon, May 3, 2004	18.85	19.14	18.65	18.94
149	NYSE	EVT	Fri, Apr 30, 2004	18.96	18.96	18.50	18.70
148	NYSE	EVT	Thu, Apr 29, 2004	18.85	19.10	18.80	18.96
147	NYSE	EVT	Wed, Apr 28, 2004	19.16	19.23	18.85	18.90
146	NYSE	EVT	Tue, Apr 27, 2004	18.86	19.15	18.75	19.06
145	NYSE	EVT	Mon, Apr 26, 2004	19.03	19.24	18.76	18.95
144	NYSE	EVT	Fri, Apr 23, 2004	19.10	19.43	19.06	19.12
143	NYSE	EVT	Thu, Apr 22, 2004	19.20	19.44	19.05	19.20
142	NYSE	EVT	Wed, Apr 21, 2004	19.90	19.99	19.26	19.26
141	NYSE	EVT	Tue, Apr 20, 2004	19.94	19.94	19.61	19.89
140	NYSE	EVT	Mon, Apr 19, 2004	19.94	19.95	19.60	19.83
139	NYSE	EVT	Fri, Apr 16, 2004	19.16	19.94	19.06	19.83
138	NYSE	EVT	Thu, Apr 15, 2004	19.33	19.53	18.80	19.15
137	NYSE	EVT	Wed, Apr 14, 2004	20.03	20.10	19.20	19.46
136	NYSE	EVT	Tue, Apr 13, 2004	20.93	20.93	20.15	20.28
135	NYSE	EVT	Mon, Apr 12, 2004	20.69	20.74	20.35	20.73
134	NYSE	EVT	Thu, Apr 8, 2004	20.45	20.94	20.34	20.55
133	NYSE	EVT	Wed, Apr 7, 2004	20.39	20.64	20.37	20.50
132	NYSE	EVT	Tue, Apr 6, 2004	20.65	20.70	20.37	20.45
131	NYSE	EVT	Mon, Apr 5, 2004	20.90	21.01	20.50	20.56
130	NYSE	EVT	Fri, Apr 2, 2004	20.99	21.10	20.86	20.91
129	NYSE	EVT	Thu, Apr 1, 2004	20.73	20.98	20.71	20.96
128	NYSE	EVT	Wed, Mar 31, 2004	20.80	20.83	20.60	20.77
127	NYSE	EVT	Tue, Mar 30, 2004	20.79	20.80	20.59	20.70
126	NYSE	EVT	Mon, Mar 29, 2004	20.73	20.74	20.53	20.70
125	NYSE	EVT	Fri, Mar 26, 2004	20.48	20.74	20.46	20.61
124	NYSE	EVT	Thu, Mar 25, 2004	20.37	20.55	20.35	20.48
123	NYSE	EVT	Wed, Mar 24, 2004	20.53	20.53	20.18	20.34
122	NYSE	EVT	Tue, Mar 23, 2004	20.48	20.57	20.28	20.53
121	NYSE	EVT	Mon, Mar 22, 2004	20.61	20.64	20.41	20.48
120	NYSE	EVT	Fri, Mar 19, 2004	20.65	20.72	20.62	20.62
119	NYSE	EVT	Thu, Mar 18, 2004	20.72	20.75	20.60	20.73
118	NYSE	EVT	Wed, Mar 17, 2004	20.58	20.76	20.56	20.71
117	NYSE	EVT	Tue, Mar 16, 2004	20.61	20.72	20.52	20.67
116	NYSE	EVT	Mon, Mar 15, 2004	20.88	20.88	20.52	20.64
115	NYSE	EVT	Fri, Mar 12, 2004	20.80	20.86	20.57	20.85
114	NYSE	EVT	Thu, Mar 11, 2004	20.88	20.95	20.66	20.70
113	NYSE	EVT	Wed, Mar 10, 2004	21.00	21.10	20.82	20.89
112	NYSE	EVT	Tue, Mar 9, 2004	21.29	21.29	20.90	20.99
111	NYSE	EVT	Mon, Mar 8, 2004	21.27	21.30	21.04	21.22
110	NYSE	EVT	Fri, Mar 5, 2004	21.22	21.37	21.12	21.37
109	NYSE	EVT	Thu, Mar 4, 2004	21.23	21.23	21.00	21.09
108	NYSE	EVT	Wed, Mar 3, 2004	20.95	21.25	20.88	21.19
107	NYSE	EVT	Tue, Mar 2, 2004	21.00	21.14	20.81	21.02
106	NYSE	EVT	Mon, Mar 1, 2004	20.86	20.99	20.72	20.99
105	NYSE	EVT	Fri, Feb 27, 2004	20.75	20.94	20.60	20.83
104	NYSE	EVT	Thu, Feb 26, 2004	20.55	20.78	20.55	20.68
103	NYSE	EVT	Wed, Feb 25, 2004	20.30	20.59	20.30	20.51
102	NYSE	EVT	Tue, Feb 24, 2004	20.48	20.54	20.30	20.40
101	NYSE	EVT	Mon, Feb 23, 2004	20.67	20.68	20.40	20.45
100	NYSE	EVT	Fri, Feb 20, 2004	20.78	20.84	20.55	20.63
99	NYSE	EVT	Thu, Feb 19, 2004	20.98	20.99	20.70	20.78
98	NYSE	EVT	Wed, Feb 18, 2004	20.89	21.00	20.81	20.97
97	NYSE	EVT	Tue, Feb 17, 2004	20.98	20.99	20.72	20.84
96	NYSE	EVT	Fri, Feb 13, 2004	20.90	21.08	20.74	20.91
95	NYSE	EVT	Thu, Feb 12, 2004	20.92	21.00	20.82	20.94
94	NYSE	EVT	Wed, Feb 11, 2004	20.92	21.00	20.73	20.95
93	NYSE	EVT	Tue, Feb 10, 2004	20.94	21.14	20.70	20.96
92	NYSE	EVT	Mon, Feb 9, 2004	20.95	21.13	20.67	20.82
91	NYSE	EVT	Fri, Feb 6, 2004	21.05	21.15	20.70	21.08
90	NYSE	EVT	Thu, Feb 5, 2004	21.00	21.05	20.70	21.05
89	NYSE	EVT	Wed, Feb 4, 2004	20.80	20.94	20.72	20.94
88	NYSE	EVT	Tue, Feb 3, 2004	20.68	20.92	20.61	20.79
87	NYSE	EVT	Mon, Feb 2, 2004	20.45	20.65	20.32	20.58
86	NYSE	EVT	Fri, Jan 30, 2004	20.29	20.49	20.21	20.42
85	NYSE	EVT	Thu, Jan 29, 2004	20.28	20.41	20.19	20.25
84	NYSE	EVT	Wed, Jan 28, 2004	20.19	20.29	20.13	20.29
83	NYSE	EVT	Tue, Jan 27, 2004	20.31	20.39	20.10	20.17
82	NYSE	EVT	Mon, Jan 26, 2004	20.41	20.42	20.31	20.32
81	NYSE	EVT	Fri, Jan 23, 2004	20.39	20.42	20.36	20.42
80	NYSE	EVT	Thu, Jan 22, 2004	20.43	20.44	20.37	20.40
79	NYSE	EVT	Wed, Jan 21, 2004	20.32	20.45	20.32	20.42
78	NYSE	EVT	Tue, Jan 20, 2004	20.42	20.44	20.30	20.40
77	NYSE	EVT	Fri, Jan 16, 2004	20.35	20.43	20.35	20.42
76	NYSE	EVT	Thu, Jan 15, 2004	20.41	20.44	20.33	20.34
75	NYSE	EVT	Wed, Jan 14, 2004	20.45	20.45	20.35	20.43
74	NYSE	EVT	Tue, Jan 13, 2004	20.35	20.45	20.30	20.42
73	NYSE	EVT	Mon, Jan 12, 2004	20.26	20.41	20.23	20.38
72	NYSE	EVT	Fri, Jan 9, 2004	20.31	20.44	20.27	20.31
71	NYSE	EVT	Thu, Jan 8, 2004	20.40	20.49	20.30	20.37
70	NYSE	EVT	Wed, Jan 7, 2004	20.47	20.55	20.36	20.37
69	NYSE	EVT	Tue, Jan 6, 2004	20.56	20.57	20.35	20.52
68	NYSE	EVT	Mon, Jan 5, 2004	20.45	20.59	20.33	20.55
67	NYSE	EVT	Fri, Jan 2, 2004	20.35	20.44	20.30	20.39
66	NYSE	EVT	Wed, Dec 31, 2003	20.34	20.38	20.30	20.35
65	NYSE	EVT	Tue, Dec 30, 2003	20.42	20.42	20.26	20.30
64	NYSE	EVT	Mon, Dec 29, 2003	20.52	20.61	20.00	20.37
63	NYSE	EVT	Fri, Dec 26, 2003	20.68	20.69	20.45	20.67
62	NYSE	EVT	Wed, Dec 24, 2003	21.04	21.04	20.51	20.66
61	NYSE	EVT	Tue, Dec 23, 2003	20.90	21.00	20.52	21.00
60	NYSE	EVT	Mon, Dec 22, 2003	20.70	20.95	20.51	20.90
59	NYSE	EVT	Fri, Dec 19, 2003	20.79	20.80	20.50	20.80
58	NYSE	EVT	Thu, Dec 18, 2003	20.70	20.95	20.40	20.71
57	NYSE	EVT	Wed, Dec 17, 2003	20.50	20.71	20.20	20.71
56	NYSE	EVT	Tue, Dec 16, 2003	20.40	20.60	20.28	20.46
55	NYSE	EVT	Mon, Dec 15, 2003	20.50	20.57	20.31	20.35
54	NYSE	EVT	Fri, Dec 12, 2003	20.49	20.50	20.31	20.39
53	NYSE	EVT	Thu, Dec 11, 2003	20.36	20.50	20.25	20.44
52	NYSE	EVT	Wed, Dec 10, 2003	20.45	20.50	20.27	20.29
51	NYSE	EVT	Tue, Dec 9, 2003	20.45	20.50	20.26	20.28
50	NYSE	EVT	Mon, Dec 8, 2003	20.37	20.45	20.21	20.45
49	NYSE	EVT	Fri, Dec 5, 2003	20.39	20.49	20.25	20.35
48	NYSE	EVT	Thu, Dec 4, 2003	20.28	20.30	20.20	20.30
47	NYSE	EVT	Wed, Dec 3, 2003	20.18	20.29	20.15	20.20
46	NYSE	EVT	Tue, Dec 2, 2003	20.28	20.30	20.14	20.20
45	NYSE	EVT	Mon, Dec 1, 2003	20.22	20.30	20.20	20.22
44	NYSE	EVT	Fri, Nov 28, 2003	20.18	20.27	20.09	20.27
43	NYSE	EVT	Wed, Nov 26, 2003	19.95	20.20	19.95	20.18
42	NYSE	EVT	Tue, Nov 25, 2003	19.90	20.07	19.75	19.97
41	NYSE	EVT	Mon, Nov 24, 2003	20.16	20.24	19.91	20.15
40	NYSE	EVT	Fri, Nov 21, 2003	20.24	20.25	20.05	20.16
39	NYSE	EVT	Thu, Nov 20, 2003	20.25	20.27	20.10	20.20
38	NYSE	EVT	Wed, Nov 19, 2003	20.21	20.28	20.13	20.24
37	NYSE	EVT	Tue, Nov 18, 2003	20.15	20.33	20.14	20.15
36	NYSE	EVT	Mon, Nov 17, 2003	20.16	20.20	19.85	20.10
35	NYSE	EVT	Fri, Nov 14, 2003	20.24	20.29	20.06	20.16
34	NYSE	EVT	Thu, Nov 13, 2003	20.25	20.29	20.16	20.18
33	NYSE	EVT	Wed, Nov 12, 2003	20.30	20.34	20.16	20.25
32	NYSE	EVT	Tue, Nov 11, 2003	20.30	20.45	20.13	20.30
31	NYSE	EVT	Mon, Nov 10, 2003	20.25	20.35	20.09	20.25
30	NYSE	EVT	Fri, Nov 7, 2003	20.24	20.40	20.10	20.20
29	NYSE	EVT	Thu, Nov 6, 2003	20.06	20.30	20.05	20.25
28	NYSE	EVT	Wed, Nov 5, 2003	20.42	20.45	19.85	20.26
27	NYSE	EVT	Tue, Nov 4, 2003	20.55	20.60	20.45	20.52
26	NYSE	EVT	Mon, Nov 3, 2003	20.55	20.70	20.40	20.50
25	NYSE	EVT	Fri, Oct 31, 2003	20.42	20.74	20.36	20.60
24	NYSE	EVT	Thu, Oct 30, 2003	20.53	20.55	20.31	20.49
23	NYSE	EVT	Wed, Oct 29, 2003	20.40	20.53	20.26	20.53
22	NYSE	EVT	Tue, Oct 28, 2003	20.53	20.60	20.27	20.50
21	NYSE	EVT	Mon, Oct 27, 2003	20.49	20.65	20.28	20.55
20	NYSE	EVT	Fri, Oct 24, 2003	20.62	20.74	20.26	20.40
19	NYSE	EVT	Thu, Oct 23, 2003	20.56	20.79	20.40	20.67
18	NYSE	EVT	Wed, Oct 22, 2003	20.85	20.97	20.55	20.56
17	NYSE	EVT	Tue, Oct 21, 2003	20.88	20.95	20.75	20.85
16	NYSE	EVT	Mon, Oct 20, 2003	20.63	20.90	20.63	20.85
15	NYSE	EVT	Fri, Oct 17, 2003	20.60	20.85	20.60	20.72
14	NYSE	EVT	Thu, Oct 16, 2003	20.68	20.78	20.50	20.56
13	NYSE	EVT	Wed, Oct 15, 2003	20.67	20.75	20.48	20.53
12	NYSE	EVT	Tue, Oct 14, 2003	20.65	20.69	20.45	20.59
11	NYSE	EVT	Mon, Oct 13, 2003	20.50	20.68	20.35	20.50
10	NYSE	EVT	Fri, Oct 10, 2003	20.39	20.60	20.25	20.49
9	NYSE	EVT	Thu, Oct 9, 2003	20.35	20.43	20.18	20.30
8	NYSE	EVT	Wed, Oct 8, 2003	20.20	20.37	20.11	20.30
7	NYSE	EVT	Tue, Oct 7, 2003	20.20	20.25	20.01	20.23
6	NYSE	EVT	Mon, Oct 6, 2003	20.08	20.25	20.00	20.24
5	NYSE	EVT	Fri, Oct 3, 2003	20.01	20.28	20.01	20.08
4	NYSE	EVT	Thu, Oct 2, 2003	20.00	20.01	20.00	20.01
3	NYSE	EVT	Wed, Oct 1, 2003	20.00	20.01	20.00	20.01
2	NYSE	EVT	Tue, Sep 30, 2003	20.01	20.01	20.00	20.01
1	NYSE	EVT	Mon, Sep 29, 2003	20.01	20.01	20.00	20.01
#	Exchange	Symbol	Date	Open	High	Low	Close

EATON VANCE TAX ADVANTAGED DIVIDEND INCOME FUND NYSE:EVT 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