Shift4 Payments Inc NYSE:FOUR Historical Prices

Below are the 1439 trading days of historical prices for FOUR.

# Exchange Symbol Date Open High Low Close
1439 NYSE FOUR Wed, Jan 18, 2023 65.00 65.79 61.13 61.27
1438 NYSE FOUR Tue, Jan 17, 2023 61.68 64.72 61.27 64.59
1437 NYSE FOUR Fri, Jan 13, 2023 60.25 63.09 59.80 62.57
1436 NYSE FOUR Thu, Jan 12, 2023 60.00 60.67 58.34 60.56
1435 NYSE FOUR Wed, Jan 11, 2023 60.07 61.37 59.24 59.94
1434 NYSE FOUR Tue, Jan 10, 2023 56.66 60.15 56.42 60.10
1433 NYSE FOUR Mon, Jan 9, 2023 57.70 58.65 56.12 57.50
1432 NYSE FOUR Fri, Jan 6, 2023 53.88 56.37 52.45 55.05
1431 NYSE FOUR Thu, Jan 5, 2023 54.38 56.04 53.25 53.59
1430 NYSE FOUR Wed, Jan 4, 2023 53.29 54.88 52.79 54.76
1429 NYSE FOUR Tue, Jan 3, 2023 57.00 57.36 51.71 52.38
1428 NYSE FOUR Fri, Dec 30, 2022 55.59 57.37 54.41 55.93
1427 NYSE FOUR Thu, Dec 29, 2022 54.10 56.94 53.68 56.46
1426 NYSE FOUR Wed, Dec 28, 2022 53.33 54.70 52.36 53.45
1425 NYSE FOUR Tue, Dec 27, 2022 53.75 54.73 53.09 53.74
1424 NYSE FOUR Fri, Dec 23, 2022 53.00 54.08 52.18 54.06
1423 NYSE FOUR Thu, Dec 22, 2022 52.91 53.70 51.41 53.00
1422 NYSE FOUR Wed, Dec 21, 2022 53.18 53.93 52.37 53.34
1421 NYSE FOUR Tue, Dec 20, 2022 51.25 53.35 51.04 53.15
1420 NYSE FOUR Mon, Dec 19, 2022 51.97 52.46 50.06 51.83
1419 NYSE FOUR Fri, Dec 16, 2022 52.08 53.25 51.18 51.93
1418 NYSE FOUR Thu, Dec 15, 2022 51.76 52.45 50.50 52.24
1417 NYSE FOUR Wed, Dec 14, 2022 52.70 53.69 50.71 52.94
1416 NYSE FOUR Tue, Dec 13, 2022 54.02 55.29 50.69 53.03
1415 NYSE FOUR Mon, Dec 12, 2022 49.29 52.64 48.97 52.55
1414 NYSE FOUR Fri, Dec 9, 2022 47.35 50.25 47.09 49.52
1413 NYSE FOUR Thu, Dec 8, 2022 45.90 48.00 45.28 47.73
1412 NYSE FOUR Wed, Dec 7, 2022 44.32 45.89 43.27 45.52
1411 NYSE FOUR Tue, Dec 6, 2022 48.06 48.06 43.93 44.73
1410 NYSE FOUR Mon, Dec 5, 2022 50.38 50.84 47.64 47.74
1409 NYSE FOUR Fri, Dec 2, 2022 48.80 50.61 47.76 50.10
1408 NYSE FOUR Thu, Dec 1, 2022 46.47 49.99 46.21 49.88
1407 NYSE FOUR Wed, Nov 30, 2022 43.32 46.58 42.79 46.34
1406 NYSE FOUR Tue, Nov 29, 2022 43.42 44.63 43.00 43.49
1405 NYSE FOUR Mon, Nov 28, 2022 43.70 44.44 42.79 43.13
1404 NYSE FOUR Fri, Nov 25, 2022 44.67 45.14 43.79 44.21
1403 NYSE FOUR Wed, Nov 23, 2022 44.29 46.48 44.02 45.10
1402 NYSE FOUR Tue, Nov 22, 2022 45.71 45.71 41.25 44.83
1401 NYSE FOUR Mon, Nov 21, 2022 47.93 48.28 45.37 45.87
1400 NYSE FOUR Fri, Nov 18, 2022 48.24 49.29 46.08 48.57
1399 NYSE FOUR Thu, Nov 17, 2022 47.35 48.88 46.51 47.39
1398 NYSE FOUR Wed, Nov 16, 2022 51.65 52.24 48.49 48.52
1397 NYSE FOUR Tue, Nov 15, 2022 50.12 54.26 49.34 52.47
1396 NYSE FOUR Mon, Nov 14, 2022 46.67 49.84 45.70 47.93
1395 NYSE FOUR Fri, Nov 11, 2022 46.91 49.14 45.51 47.30
1394 NYSE FOUR Thu, Nov 10, 2022 43.73 45.27 43.14 45.08
1393 NYSE FOUR Wed, Nov 9, 2022 39.81 42.37 39.25 41.84
1392 NYSE FOUR Tue, Nov 8, 2022 37.48 40.90 36.76 39.96
1391 NYSE FOUR Mon, Nov 7, 2022 44.10 44.70 36.33 37.27
1390 NYSE FOUR Fri, Nov 4, 2022 41.62 41.99 39.26 40.14
1389 NYSE FOUR Thu, Nov 3, 2022 41.80 42.00 40.21 40.88
1388 NYSE FOUR Wed, Nov 2, 2022 45.67 45.98 42.27 42.28
1387 NYSE FOUR Tue, Nov 1, 2022 46.80 47.52 45.72 46.18
1386 NYSE FOUR Mon, Oct 31, 2022 44.46 47.64 43.95 45.97
1385 NYSE FOUR Fri, Oct 28, 2022 43.67 44.72 42.08 44.70
1384 NYSE FOUR Thu, Oct 27, 2022 43.88 44.60 41.83 43.81
1383 NYSE FOUR Wed, Oct 26, 2022 44.00 45.00 42.25 43.02
1382 NYSE FOUR Tue, Oct 25, 2022 44.54 46.37 43.95 44.35
1381 NYSE FOUR Mon, Oct 24, 2022 45.71 45.99 42.92 44.16
1380 NYSE FOUR Fri, Oct 21, 2022 45.14 45.37 42.67 45.37
1379 NYSE FOUR Thu, Oct 20, 2022 47.16 48.66 44.77 44.95
1378 NYSE FOUR Wed, Oct 19, 2022 47.29 47.97 46.22 47.16
1377 NYSE FOUR Tue, Oct 18, 2022 46.92 48.40 46.36 47.88
1376 NYSE FOUR Mon, Oct 17, 2022 43.86 46.01 43.86 45.50
1375 NYSE FOUR Fri, Oct 14, 2022 46.00 46.23 42.25 42.53
1374 NYSE FOUR Thu, Oct 13, 2022 43.92 45.71 43.22 45.35
1373 NYSE FOUR Wed, Oct 12, 2022 46.04 46.32 44.39 45.92
1372 NYSE FOUR Tue, Oct 11, 2022 46.26 46.79 43.15 45.76
1371 NYSE FOUR Mon, Oct 10, 2022 46.24 46.57 44.21 46.32
1370 NYSE FOUR Fri, Oct 7, 2022 47.17 47.67 45.61 46.22
1369 NYSE FOUR Thu, Oct 6, 2022 47.17 49.08 47.17 48.39
1368 NYSE FOUR Wed, Oct 5, 2022 46.70 48.05 45.92 47.56
1367 NYSE FOUR Tue, Oct 4, 2022 45.51 47.50 45.43 47.49
1366 NYSE FOUR Mon, Oct 3, 2022 45.27 45.27 42.69 43.99
1365 NYSE FOUR Fri, Sep 30, 2022 44.16 45.92 43.94 44.61
1364 NYSE FOUR Thu, Sep 29, 2022 44.55 45.14 43.18 44.61
1363 NYSE FOUR Wed, Sep 28, 2022 44.16 45.99 43.95 45.81
1362 NYSE FOUR Tue, Sep 27, 2022 43.39 44.79 42.84 44.12
1361 NYSE FOUR Mon, Sep 26, 2022 43.74 44.99 41.97 42.09
1360 NYSE FOUR Fri, Sep 23, 2022 44.16 45.59 43.27 43.98
1359 NYSE FOUR Thu, Sep 22, 2022 46.18 46.99 44.57 45.25
1358 NYSE FOUR Wed, Sep 21, 2022 48.01 49.64 46.54 46.56
1357 NYSE FOUR Tue, Sep 20, 2022 47.42 48.52 47.42 47.74
1356 NYSE FOUR Mon, Sep 19, 2022 46.65 48.29 46.44 48.15
1355 NYSE FOUR Fri, Sep 16, 2022 47.59 47.86 46.10 47.43
1354 NYSE FOUR Thu, Sep 15, 2022 48.18 50.98 48.09 48.47
1353 NYSE FOUR Wed, Sep 14, 2022 47.70 49.56 46.82 48.75
1352 NYSE FOUR Tue, Sep 13, 2022 46.81 48.32 45.80 46.95
1351 NYSE FOUR Mon, Sep 12, 2022 47.78 48.99 46.53 48.78
1350 NYSE FOUR Fri, Sep 9, 2022 45.90 47.74 45.58 47.50
1349 NYSE FOUR Thu, Sep 8, 2022 44.22 45.84 43.89 44.93
1348 NYSE FOUR Wed, Sep 7, 2022 43.32 45.69 43.00 45.23
1347 NYSE FOUR Tue, Sep 6, 2022 42.90 44.80 42.35 43.59
1346 NYSE FOUR Fri, Sep 2, 2022 44.20 44.33 42.45 42.77
1345 NYSE FOUR Thu, Sep 1, 2022 44.55 44.99 41.69 43.38
1344 NYSE FOUR Wed, Aug 31, 2022 46.86 47.41 44.84 45.29
1343 NYSE FOUR Tue, Aug 30, 2022 47.04 47.74 45.92 45.94
1342 NYSE FOUR Mon, Aug 29, 2022 45.02 47.13 44.92 46.05
1341 NYSE FOUR Fri, Aug 26, 2022 48.34 48.62 45.46 45.91
1340 NYSE FOUR Thu, Aug 25, 2022 47.26 48.64 47.08 48.57
1339 NYSE FOUR Wed, Aug 24, 2022 45.19 47.12 45.18 46.79
1338 NYSE FOUR Tue, Aug 23, 2022 44.32 46.46 44.21 45.42
1337 NYSE FOUR Mon, Aug 22, 2022 44.05 44.87 43.51 44.24
1336 NYSE FOUR Fri, Aug 19, 2022 47.06 47.06 44.91 45.44
1335 NYSE FOUR Thu, Aug 18, 2022 48.46 48.57 46.81 47.87
1334 NYSE FOUR Wed, Aug 17, 2022 49.47 50.50 47.79 48.26
1333 NYSE FOUR Tue, Aug 16, 2022 49.53 51.42 48.20 51.39
1332 NYSE FOUR Mon, Aug 15, 2022 48.62 50.92 48.53 50.36
1331 NYSE FOUR Fri, Aug 12, 2022 49.24 49.90 48.49 49.38
1330 NYSE FOUR Thu, Aug 11, 2022 49.00 49.49 47.34 48.04
1329 NYSE FOUR Wed, Aug 10, 2022 47.56 48.98 47.25 48.22
1328 NYSE FOUR Tue, Aug 9, 2022 46.24 47.19 45.22 45.62
1327 NYSE FOUR Mon, Aug 8, 2022 45.41 47.71 45.40 47.19
1326 NYSE FOUR Fri, Aug 5, 2022 42.04 46.19 41.38 44.85
1325 NYSE FOUR Thu, Aug 4, 2022 42.63 46.64 41.49 43.15
1324 NYSE FOUR Wed, Aug 3, 2022 39.10 40.94 39.04 40.50
1323 NYSE FOUR Tue, Aug 2, 2022 37.01 39.44 36.78 38.54
1322 NYSE FOUR Mon, Aug 1, 2022 35.85 38.56 35.29 37.72
1321 NYSE FOUR Fri, Jul 29, 2022 35.20 36.49 34.06 36.43
1320 NYSE FOUR Thu, Jul 28, 2022 34.75 35.48 33.73 34.90
1319 NYSE FOUR Wed, Jul 27, 2022 33.82 34.87 33.40 34.55
1318 NYSE FOUR Tue, Jul 26, 2022 33.50 34.17 32.80 33.00
1317 NYSE FOUR Mon, Jul 25, 2022 34.70 34.82 33.67 34.24
1316 NYSE FOUR Fri, Jul 22, 2022 35.79 36.13 34.16 34.55
1315 NYSE FOUR Thu, Jul 21, 2022 36.71 37.40 35.25 35.64
1314 NYSE FOUR Wed, Jul 20, 2022 35.63 36.60 34.97 36.51
1313 NYSE FOUR Tue, Jul 19, 2022 34.66 36.25 33.83 35.80
1312 NYSE FOUR Mon, Jul 18, 2022 33.80 34.38 33.16 33.53
1311 NYSE FOUR Fri, Jul 15, 2022 31.66 33.22 31.38 32.75
1310 NYSE FOUR Thu, Jul 14, 2022 30.57 31.63 30.07 31.24
1309 NYSE FOUR Wed, Jul 13, 2022 29.93 31.43 29.39 31.32
1308 NYSE FOUR Tue, Jul 12, 2022 31.71 33.17 30.95 30.95
1307 NYSE FOUR Mon, Jul 11, 2022 31.49 31.92 30.40 31.59
1306 NYSE FOUR Fri, Jul 8, 2022 32.14 33.13 31.46 32.19
1305 NYSE FOUR Thu, Jul 7, 2022 32.51 33.77 32.51 32.76
1304 NYSE FOUR Wed, Jul 6, 2022 33.48 34.09 31.49 32.41
1303 NYSE FOUR Tue, Jul 5, 2022 34.26 34.65 32.62 33.77
1302 NYSE FOUR Fri, Jul 1, 2022 33.28 35.14 32.87 34.93
1301 NYSE FOUR Thu, Jun 30, 2022 34.83 34.99 32.50 33.06
1300 NYSE FOUR Wed, Jun 29, 2022 35.77 35.77 34.03 35.54
1299 NYSE FOUR Tue, Jun 28, 2022 37.68 38.26 35.31 35.78
1298 NYSE FOUR Mon, Jun 27, 2022 37.50 38.35 36.60 37.50
1297 NYSE FOUR Fri, Jun 24, 2022 35.87 38.34 35.68 37.54
1296 NYSE FOUR Thu, Jun 23, 2022 32.93 35.31 32.90 35.17
1295 NYSE FOUR Wed, Jun 22, 2022 31.14 34.30 30.77 32.60
1294 NYSE FOUR Tue, Jun 21, 2022 33.31 34.60 31.43 31.51
1293 NYSE FOUR Fri, Jun 17, 2022 30.72 33.48 30.24 32.50
1292 NYSE FOUR Thu, Jun 16, 2022 32.14 32.77 29.94 30.47
1291 NYSE FOUR Wed, Jun 15, 2022 32.42 33.42 31.27 33.13
1290 NYSE FOUR Tue, Jun 14, 2022 34.31 34.57 31.72 32.22
1289 NYSE FOUR Mon, Jun 13, 2022 37.27 38.01 33.60 34.01
1288 NYSE FOUR Fri, Jun 10, 2022 41.12 42.64 39.15 39.49
1287 NYSE FOUR Thu, Jun 9, 2022 45.31 46.06 42.15 42.39
1286 NYSE FOUR Wed, Jun 8, 2022 46.50 46.61 45.45 46.06
1285 NYSE FOUR Tue, Jun 7, 2022 45.65 47.41 45.56 46.89
1284 NYSE FOUR Mon, Jun 6, 2022 46.59 47.91 45.42 46.42
1283 NYSE FOUR Fri, Jun 3, 2022 46.08 46.60 45.05 45.95
1282 NYSE FOUR Thu, Jun 2, 2022 44.97 47.21 44.73 47.01
1281 NYSE FOUR Wed, Jun 1, 2022 45.87 46.53 43.79 44.57
1280 NYSE FOUR Tue, May 31, 2022 47.54 48.08 45.51 45.65
1279 NYSE FOUR Fri, May 27, 2022 46.95 49.64 46.95 47.75
1278 NYSE FOUR Thu, May 26, 2022 44.67 48.52 44.50 46.64
1277 NYSE FOUR Wed, May 25, 2022 43.02 45.07 42.84 44.63
1276 NYSE FOUR Tue, May 24, 2022 44.67 45.58 42.55 43.09
1275 NYSE FOUR Mon, May 23, 2022 47.13 48.31 44.82 45.67
1274 NYSE FOUR Fri, May 20, 2022 47.52 48.50 45.10 47.29
1273 NYSE FOUR Thu, May 19, 2022 46.64 48.26 45.25 46.88
1272 NYSE FOUR Wed, May 18, 2022 45.96 48.59 45.26 46.23
1271 NYSE FOUR Tue, May 17, 2022 46.63 47.90 44.40 46.94
1270 NYSE FOUR Mon, May 16, 2022 45.99 47.07 44.41 44.68
1269 NYSE FOUR Fri, May 13, 2022 45.36 47.91 45.27 46.45
1268 NYSE FOUR Thu, May 12, 2022 39.38 44.52 38.74 43.89
1267 NYSE FOUR Wed, May 11, 2022 41.10 42.70 39.69 40.10
1266 NYSE FOUR Tue, May 10, 2022 40.95 42.95 37.46 41.02
1265 NYSE FOUR Mon, May 9, 2022 43.00 43.84 38.90 39.93
1264 NYSE FOUR Fri, May 6, 2022 45.77 45.77 41.91 44.09
1263 NYSE FOUR Thu, May 5, 2022 49.92 50.99 44.48 45.45
1262 NYSE FOUR Wed, May 4, 2022 52.94 53.63 49.40 53.15
1261 NYSE FOUR Tue, May 3, 2022 54.79 56.44 52.88 53.34
1260 NYSE FOUR Mon, May 2, 2022 52.15 54.83 51.01 54.71
1259 NYSE FOUR Fri, Apr 29, 2022 53.92 56.06 52.28 52.46
1258 NYSE FOUR Thu, Apr 28, 2022 53.63 55.05 51.28 54.26
1257 NYSE FOUR Wed, Apr 27, 2022 52.77 54.74 51.82 53.01
1256 NYSE FOUR Tue, Apr 26, 2022 53.88 54.48 52.49 52.80
1255 NYSE FOUR Mon, Apr 25, 2022 50.70 55.23 50.07 54.83
1254 NYSE FOUR Fri, Apr 22, 2022 52.65 54.23 50.92 51.05
1253 NYSE FOUR Thu, Apr 21, 2022 56.75 57.85 52.94 53.16
1252 NYSE FOUR Wed, Apr 20, 2022 57.53 58.04 55.35 55.36
1251 NYSE FOUR Tue, Apr 19, 2022 55.49 58.18 55.49 57.73
1250 NYSE FOUR Mon, Apr 18, 2022 60.31 61.18 58.91 60.19
1249 NYSE FOUR Thu, Apr 14, 2022 62.06 62.50 60.04 60.32
1248 NYSE FOUR Wed, Apr 13, 2022 58.68 63.16 58.03 62.04
1247 NYSE FOUR Tue, Apr 12, 2022 59.41 60.83 58.56 59.03
1246 NYSE FOUR Mon, Apr 11, 2022 57.29 59.90 56.88 58.54
1245 NYSE FOUR Fri, Apr 8, 2022 58.16 59.27 56.49 58.23
1244 NYSE FOUR Thu, Apr 7, 2022 64.05 64.37 57.29 59.18
1243 NYSE FOUR Wed, Apr 6, 2022 62.91 64.38 61.11 63.92
1242 NYSE FOUR Tue, Apr 5, 2022 65.06 66.00 63.53 64.28
1241 NYSE FOUR Mon, Apr 4, 2022 65.59 66.86 64.08 65.44
1240 NYSE FOUR Fri, Apr 1, 2022 62.80 65.08 62.12 63.54
1239 NYSE FOUR Thu, Mar 31, 2022 64.30 65.86 61.72 61.93
1238 NYSE FOUR Wed, Mar 30, 2022 64.55 66.72 63.46 64.72
1237 NYSE FOUR Tue, Mar 29, 2022 62.86 66.47 62.32 65.50
1236 NYSE FOUR Mon, Mar 28, 2022 61.17 62.65 58.68 61.00
1235 NYSE FOUR Fri, Mar 25, 2022 60.96 61.17 58.67 60.86
1234 NYSE FOUR Thu, Mar 24, 2022 60.05 61.29 58.20 61.17
1233 NYSE FOUR Wed, Mar 23, 2022 59.75 62.10 59.02 59.88
1232 NYSE FOUR Tue, Mar 22, 2022 57.93 62.12 57.60 60.53
1231 NYSE FOUR Mon, Mar 21, 2022 58.59 59.20 56.68 58.10
1230 NYSE FOUR Fri, Mar 18, 2022 57.69 60.01 56.44 59.64
1229 NYSE FOUR Thu, Mar 17, 2022 55.46 57.41 54.56 57.36
1228 NYSE FOUR Wed, Mar 16, 2022 53.23 56.34 52.80 56.15
1227 NYSE FOUR Tue, Mar 15, 2022 47.46 51.97 46.29 51.91
1226 NYSE FOUR Mon, Mar 14, 2022 49.45 49.86 45.51 45.99
1225 NYSE FOUR Fri, Mar 11, 2022 51.86 52.43 49.75 49.79
1224 NYSE FOUR Thu, Mar 10, 2022 48.06 50.56 47.42 50.45
1223 NYSE FOUR Wed, Mar 9, 2022 44.05 47.38 44.05 45.77
1222 NYSE FOUR Tue, Mar 8, 2022 39.57 43.42 38.88 41.95
1221 NYSE FOUR Mon, Mar 7, 2022 44.05 44.75 39.62 39.85
1220 NYSE FOUR Fri, Mar 4, 2022 45.87 46.28 43.57 43.96
1219 NYSE FOUR Thu, Mar 3, 2022 49.00 49.14 45.62 46.05
1218 NYSE FOUR Wed, Mar 2, 2022 46.90 50.13 46.90 48.86
1217 NYSE FOUR Tue, Mar 1, 2022 49.81 51.30 45.71 46.61
1216 NYSE FOUR Mon, Feb 28, 2022 52.12 53.21 50.67 52.65
1215 NYSE FOUR Fri, Feb 25, 2022 51.19 52.59 48.63 52.32
1214 NYSE FOUR Thu, Feb 24, 2022 43.50 51.35 43.23 51.25
1213 NYSE FOUR Wed, Feb 23, 2022 48.99 50.36 45.18 45.25
1212 NYSE FOUR Tue, Feb 22, 2022 50.76 52.50 48.47 48.60
1211 NYSE FOUR Fri, Feb 18, 2022 54.23 54.41 51.25 51.28
1210 NYSE FOUR Thu, Feb 17, 2022 56.09 56.42 54.13 54.63
1209 NYSE FOUR Wed, Feb 16, 2022 57.06 57.96 56.18 56.51
1208 NYSE FOUR Tue, Feb 15, 2022 55.78 58.33 55.76 57.91
1207 NYSE FOUR Mon, Feb 14, 2022 54.55 56.74 54.18 54.93
1206 NYSE FOUR Fri, Feb 11, 2022 55.99 57.80 54.84 55.01
1205 NYSE FOUR Thu, Feb 10, 2022 54.10 57.70 53.52 55.30
1204 NYSE FOUR Wed, Feb 9, 2022 52.32 55.47 51.81 55.40
1203 NYSE FOUR Tue, Feb 8, 2022 50.92 52.12 50.14 51.40
1202 NYSE FOUR Mon, Feb 7, 2022 50.01 52.40 49.58 51.00
1201 NYSE FOUR Fri, Feb 4, 2022 49.12 50.39 48.05 50.02
1200 NYSE FOUR Thu, Feb 3, 2022 50.05 50.86 48.50 48.78
1199 NYSE FOUR Wed, Feb 2, 2022 51.92 52.47 50.01 51.51
1198 NYSE FOUR Tue, Feb 1, 2022 53.37 54.22 51.79 52.82
1197 NYSE FOUR Mon, Jan 31, 2022 47.91 52.82 47.58 52.72
1196 NYSE FOUR Fri, Jan 28, 2022 44.93 48.08 43.75 47.80
1195 NYSE FOUR Thu, Jan 27, 2022 46.14 47.85 43.67 44.53
1194 NYSE FOUR Wed, Jan 26, 2022 48.73 49.50 45.40 46.08
1193 NYSE FOUR Tue, Jan 25, 2022 46.85 48.17 45.49 46.61
1192 NYSE FOUR Mon, Jan 24, 2022 44.56 48.77 43.09 48.04
1191 NYSE FOUR Fri, Jan 21, 2022 48.70 49.54 46.24 46.43
1190 NYSE FOUR Thu, Jan 20, 2022 48.98 52.90 48.81 49.52
1189 NYSE FOUR Wed, Jan 19, 2022 49.77 50.62 48.76 49.13
1188 NYSE FOUR Tue, Jan 18, 2022 49.14 51.10 48.58 49.48
1187 NYSE FOUR Fri, Jan 14, 2022 50.75 52.56 49.45 51.00
1186 NYSE FOUR Thu, Jan 13, 2022 54.90 55.49 51.15 51.51
1185 NYSE FOUR Wed, Jan 12, 2022 56.97 57.86 54.64 54.91
1184 NYSE FOUR Tue, Jan 11, 2022 55.01 57.46 53.56 56.39
1183 NYSE FOUR Mon, Jan 10, 2022 55.73 56.16 53.16 55.73
1182 NYSE FOUR Fri, Jan 7, 2022 55.88 58.00 54.83 56.57
1181 NYSE FOUR Thu, Jan 6, 2022 54.27 58.10 53.08 56.36
1180 NYSE FOUR Wed, Jan 5, 2022 57.67 58.53 53.71 54.26
1179 NYSE FOUR Tue, Jan 4, 2022 60.52 61.42 57.05 58.47
1178 NYSE FOUR Mon, Jan 3, 2022 58.34 60.15 56.60 59.68
1177 NYSE FOUR Fri, Dec 31, 2021 58.83 60.24 57.80 57.93
1176 NYSE FOUR Thu, Dec 30, 2021 56.29 60.48 56.10 59.17
1175 NYSE FOUR Wed, Dec 29, 2021 57.53 57.88 55.89 56.06
1174 NYSE FOUR Tue, Dec 28, 2021 57.54 58.84 56.51 57.48
1173 NYSE FOUR Mon, Dec 27, 2021 58.75 59.71 57.68 57.96
1172 NYSE FOUR Thu, Dec 23, 2021 59.67 59.74 56.72 59.16
1171 NYSE FOUR Wed, Dec 22, 2021 60.00 60.85 58.19 59.98
1170 NYSE FOUR Tue, Dec 21, 2021 56.58 61.62 56.00 60.80
1169 NYSE FOUR Mon, Dec 20, 2021 54.02 57.31 53.86 56.46
1168 NYSE FOUR Fri, Dec 17, 2021 51.42 56.49 48.88 55.94
1167 NYSE FOUR Thu, Dec 16, 2021 53.00 53.22 49.01 50.55
1166 NYSE FOUR Wed, Dec 15, 2021 52.00 52.51 48.83 52.16
1165 NYSE FOUR Tue, Dec 14, 2021 53.54 55.92 51.42 52.48
1164 NYSE FOUR Mon, Dec 13, 2021 54.41 55.42 53.18 54.22
1163 NYSE FOUR Fri, Dec 10, 2021 56.01 58.39 54.33 55.04
1162 NYSE FOUR Thu, Dec 9, 2021 57.17 58.50 55.61 56.01
1161 NYSE FOUR Wed, Dec 8, 2021 56.76 58.15 55.11 57.57
1160 NYSE FOUR Tue, Dec 7, 2021 56.58 58.43 56.12 57.00
1159 NYSE FOUR Mon, Dec 6, 2021 51.00 55.63 49.00 54.79
1158 NYSE FOUR Fri, Dec 3, 2021 52.22 52.55 49.19 51.07
1157 NYSE FOUR Thu, Dec 2, 2021 49.03 52.57 48.58 52.49
1156 NYSE FOUR Wed, Dec 1, 2021 53.18 53.97 48.74 49.22
1155 NYSE FOUR Tue, Nov 30, 2021 52.38 53.45 49.15 52.02
1154 NYSE FOUR Mon, Nov 29, 2021 54.88 55.13 50.75 51.80
1153 NYSE FOUR Fri, Nov 26, 2021 54.06 55.36 52.60 54.11
1152 NYSE FOUR Wed, Nov 24, 2021 54.00 57.25 53.50 56.55
1151 NYSE FOUR Tue, Nov 23, 2021 54.95 56.40 53.46 54.70
1150 NYSE FOUR Mon, Nov 22, 2021 58.74 58.90 53.50 55.02
1149 NYSE FOUR Fri, Nov 19, 2021 61.47 62.37 58.10 58.28
1148 NYSE FOUR Thu, Nov 18, 2021 66.81 67.29 61.65 61.78
1147 NYSE FOUR Wed, Nov 17, 2021 71.78 72.16 65.28 66.00
1146 NYSE FOUR Tue, Nov 16, 2021 71.50 72.64 69.76 72.62
1145 NYSE FOUR Mon, Nov 15, 2021 69.00 71.44 68.67 70.92
1144 NYSE FOUR Fri, Nov 12, 2021 66.97 69.23 65.31 68.40
1143 NYSE FOUR Thu, Nov 11, 2021 68.68 69.36 64.17 67.15
1142 NYSE FOUR Wed, Nov 10, 2021 69.43 73.92 67.10 68.19
1141 NYSE FOUR Tue, Nov 9, 2021 62.00 62.48 57.96 58.72
1140 NYSE FOUR Mon, Nov 8, 2021 61.28 62.85 60.31 61.97
1139 NYSE FOUR Fri, Nov 5, 2021 58.81 61.52 58.75 60.62
1138 NYSE FOUR Thu, Nov 4, 2021 59.00 59.17 57.40 58.35
1137 NYSE FOUR Wed, Nov 3, 2021 59.56 60.89 58.58 59.17
1136 NYSE FOUR Tue, Nov 2, 2021 64.08 64.85 59.06 59.23
1135 NYSE FOUR Mon, Nov 1, 2021 62.88 65.80 62.44 63.77
1134 NYSE FOUR Fri, Oct 29, 2021 64.26 66.35 60.37 63.13
1133 NYSE FOUR Thu, Oct 28, 2021 71.94 72.41 57.63 64.19
1132 NYSE FOUR Wed, Oct 27, 2021 77.56 78.11 70.97 71.93
1131 NYSE FOUR Tue, Oct 26, 2021 78.60 79.00 77.66 78.24
1130 NYSE FOUR Mon, Oct 25, 2021 77.09 78.00 76.76 77.67
1129 NYSE FOUR Fri, Oct 22, 2021 76.17 77.29 75.58 76.90
1128 NYSE FOUR Thu, Oct 21, 2021 77.00 77.51 76.20 76.82
1127 NYSE FOUR Wed, Oct 20, 2021 76.77 78.18 76.38 76.97
1126 NYSE FOUR Tue, Oct 19, 2021 76.37 77.01 74.63 76.43
1125 NYSE FOUR Mon, Oct 18, 2021 74.51 75.92 73.87 75.19
1124 NYSE FOUR Fri, Oct 15, 2021 72.00 76.46 71.85 75.65
1123 NYSE FOUR Thu, Oct 14, 2021 70.07 72.49 69.97 71.07
1122 NYSE FOUR Wed, Oct 13, 2021 71.00 71.95 69.02 69.53
1121 NYSE FOUR Tue, Oct 12, 2021 68.71 72.06 68.71 70.48
1120 NYSE FOUR Mon, Oct 11, 2021 74.01 74.21 68.00 68.10
1119 NYSE FOUR Fri, Oct 8, 2021 79.68 79.84 73.93 74.00
1118 NYSE FOUR Thu, Oct 7, 2021 79.37 81.91 79.03 79.67
1117 NYSE FOUR Wed, Oct 6, 2021 78.07 79.77 77.87 78.44
1116 NYSE FOUR Tue, Oct 5, 2021 78.91 80.35 78.10 79.77
1115 NYSE FOUR Mon, Oct 4, 2021 82.08 82.08 77.82 78.55
1114 NYSE FOUR Fri, Oct 1, 2021 78.00 82.84 77.86 81.88
1113 NYSE FOUR Thu, Sep 30, 2021 79.71 80.15 77.46 77.52
1112 NYSE FOUR Wed, Sep 29, 2021 82.81 82.85 79.44 79.47
1111 NYSE FOUR Tue, Sep 28, 2021 84.65 84.76 81.69 82.13
1110 NYSE FOUR Mon, Sep 27, 2021 85.84 87.10 84.47 85.48
1109 NYSE FOUR Fri, Sep 24, 2021 86.66 87.66 85.71 86.82
1108 NYSE FOUR Thu, Sep 23, 2021 84.48 87.17 83.18 87.00
1107 NYSE FOUR Wed, Sep 22, 2021 80.35 84.99 79.49 84.02
1106 NYSE FOUR Tue, Sep 21, 2021 81.01 81.29 79.20 80.35
1105 NYSE FOUR Mon, Sep 20, 2021 79.10 82.20 78.20 80.50
1104 NYSE FOUR Fri, Sep 17, 2021 80.35 82.00 80.20 81.48
1103 NYSE FOUR Thu, Sep 16, 2021 78.59 81.99 78.25 80.35
1102 NYSE FOUR Wed, Sep 15, 2021 77.60 78.00 75.34 77.51
1101 NYSE FOUR Tue, Sep 14, 2021 79.50 79.50 76.92 77.57
1100 NYSE FOUR Mon, Sep 13, 2021 79.45 79.64 76.62 79.11
1099 NYSE FOUR Fri, Sep 10, 2021 80.86 81.32 78.50 78.73
1098 NYSE FOUR Thu, Sep 9, 2021 81.60 82.44 79.85 80.52
1097 NYSE FOUR Wed, Sep 8, 2021 81.20 83.23 80.62 81.62
1096 NYSE FOUR Tue, Sep 7, 2021 85.40 87.01 84.54 86.26
1095 NYSE FOUR Fri, Sep 3, 2021 86.37 87.55 85.38 85.45
1094 NYSE FOUR Thu, Sep 2, 2021 88.37 88.87 86.80 86.82
1093 NYSE FOUR Wed, Sep 1, 2021 86.90 89.47 86.55 87.84
1092 NYSE FOUR Tue, Aug 31, 2021 85.81 87.15 85.70 85.71
1091 NYSE FOUR Mon, Aug 30, 2021 88.00 88.50 84.14 85.58
1090 NYSE FOUR Fri, Aug 27, 2021 83.71 88.34 83.50 87.51
1089 NYSE FOUR Thu, Aug 26, 2021 84.74 84.81 81.34 83.00
1088 NYSE FOUR Wed, Aug 25, 2021 85.70 86.96 84.67 85.10
1087 NYSE FOUR Tue, Aug 24, 2021 84.16 86.68 83.52 85.54
1086 NYSE FOUR Mon, Aug 23, 2021 79.76 83.82 79.45 83.31
1085 NYSE FOUR Fri, Aug 20, 2021 78.27 79.50 77.25 78.82
1084 NYSE FOUR Thu, Aug 19, 2021 78.20 80.50 77.29 78.39
1083 NYSE FOUR Wed, Aug 18, 2021 79.85 81.39 77.61 79.69
1082 NYSE FOUR Tue, Aug 17, 2021 81.00 81.72 79.01 79.57
1081 NYSE FOUR Mon, Aug 16, 2021 83.13 84.00 81.51 82.25
1080 NYSE FOUR Fri, Aug 13, 2021 86.43 86.51 83.45 84.10
1079 NYSE FOUR Thu, Aug 12, 2021 86.50 86.59 84.51 85.39
1078 NYSE FOUR Wed, Aug 11, 2021 85.20 87.99 85.00 86.49
1077 NYSE FOUR Tue, Aug 10, 2021 84.15 85.71 83.15 84.87
1076 NYSE FOUR Mon, Aug 9, 2021 89.30 89.39 86.61 86.87
1075 NYSE FOUR Fri, Aug 6, 2021 87.93 91.42 87.73 89.87
1074 NYSE FOUR Thu, Aug 5, 2021 86.50 92.65 85.50 87.16
1073 NYSE FOUR Wed, Aug 4, 2021 87.04 87.95 84.92 85.69
1072 NYSE FOUR Tue, Aug 3, 2021 87.50 88.34 85.24 88.15
1071 NYSE FOUR Mon, Aug 2, 2021 90.21 91.51 86.95 87.35
1070 NYSE FOUR Fri, Jul 30, 2021 89.33 90.02 88.03 89.19
1069 NYSE FOUR Thu, Jul 29, 2021 90.35 92.52 89.68 90.18
1068 NYSE FOUR Wed, Jul 28, 2021 88.65 90.80 87.13 89.97
1067 NYSE FOUR Tue, Jul 27, 2021 87.19 88.05 85.00 87.63
1066 NYSE FOUR Mon, Jul 26, 2021 89.30 89.80 87.05 87.52
1065 NYSE FOUR Fri, Jul 23, 2021 89.23 90.11 87.17 89.30
1064 NYSE FOUR Thu, Jul 22, 2021 90.00 90.50 86.59 89.02
1063 NYSE FOUR Wed, Jul 21, 2021 85.17 86.97 83.50 86.08
1062 NYSE FOUR Tue, Jul 20, 2021 88.99 93.20 88.14 91.68
1061 NYSE FOUR Mon, Jul 19, 2021 90.01 90.28 86.22 88.02
1060 NYSE FOUR Fri, Jul 16, 2021 95.28 95.82 90.94 91.44
1059 NYSE FOUR Thu, Jul 15, 2021 92.81 93.81 90.80 92.33
1058 NYSE FOUR Wed, Jul 14, 2021 97.36 97.36 93.45 93.49
1057 NYSE FOUR Tue, Jul 13, 2021 97.02 98.96 95.86 96.21
1056 NYSE FOUR Mon, Jul 12, 2021 97.00 97.83 95.09 97.57
1055 NYSE FOUR Fri, Jul 9, 2021 93.95 96.99 92.63 96.37
1054 NYSE FOUR Thu, Jul 8, 2021 92.79 94.39 91.19 93.07
1053 NYSE FOUR Wed, Jul 7, 2021 96.95 97.46 93.22 94.91
1052 NYSE FOUR Tue, Jul 6, 2021 97.40 98.24 95.51 96.42
1051 NYSE FOUR Fri, Jul 2, 2021 95.67 97.61 95.45 96.86
1050 NYSE FOUR Thu, Jul 1, 2021 95.34 95.79 93.09 95.19
1049 NYSE FOUR Wed, Jun 30, 2021 94.07 95.78 92.68 93.72
1048 NYSE FOUR Tue, Jun 29, 2021 96.00 96.71 94.23 94.82
1047 NYSE FOUR Mon, Jun 28, 2021 98.69 99.77 95.50 95.96
1046 NYSE FOUR Fri, Jun 25, 2021 99.18 99.90 96.38 98.49
1045 NYSE FOUR Thu, Jun 24, 2021 100.48 103.37 98.34 99.18
1044 NYSE FOUR Wed, Jun 23, 2021 99.00 101.59 98.48 99.84
1043 NYSE FOUR Tue, Jun 22, 2021 100.50 101.30 96.14 98.79
1042 NYSE FOUR Mon, Jun 21, 2021 98.91 101.75 97.44 100.51
1041 NYSE FOUR Fri, Jun 18, 2021 97.57 100.00 97.12 98.48
1040 NYSE FOUR Thu, Jun 17, 2021 96.50 100.13 96.02 98.27
1039 NYSE FOUR Wed, Jun 16, 2021 96.00 97.86 95.42 96.91
1038 NYSE FOUR Tue, Jun 15, 2021 97.66 98.13 95.51 95.96
1037 NYSE FOUR Mon, Jun 14, 2021 99.90 100.98 97.28 97.66
1036 NYSE FOUR Fri, Jun 11, 2021 96.33 100.00 96.00 99.90
1035 NYSE FOUR Thu, Jun 10, 2021 92.29 95.79 91.00 95.79
1034 NYSE FOUR Wed, Jun 9, 2021 99.00 99.99 94.12 94.56
1033 NYSE FOUR Tue, Jun 8, 2021 98.10 99.39 95.46 98.81
1032 NYSE FOUR Mon, Jun 7, 2021 95.00 99.50 94.30 97.75
1031 NYSE FOUR Fri, Jun 4, 2021 91.91 95.00 91.91 95.00
1030 NYSE FOUR Thu, Jun 3, 2021 92.42 93.08 89.66 91.88
1029 NYSE FOUR Wed, Jun 2, 2021 94.93 95.00 92.78 93.16
1028 NYSE FOUR Tue, Jun 1, 2021 93.99 97.07 92.96 95.24
1027 NYSE FOUR Fri, May 28, 2021 95.00 95.25 93.10 93.29
1026 NYSE FOUR Thu, May 27, 2021 93.49 95.30 92.64 94.78
1025 NYSE FOUR Wed, May 26, 2021 92.50 94.44 91.44 93.62
1024 NYSE FOUR Tue, May 25, 2021 93.11 95.42 92.35 92.55
1023 NYSE FOUR Mon, May 24, 2021 90.25 92.96 89.22 92.63
1022 NYSE FOUR Fri, May 21, 2021 91.70 94.84 88.86 89.10
1021 NYSE FOUR Thu, May 20, 2021 89.68 92.38 89.01 91.49
1020 NYSE FOUR Wed, May 19, 2021 86.00 88.36 84.01 88.16
1019 NYSE FOUR Tue, May 18, 2021 86.00 91.96 85.15 88.18
1018 NYSE FOUR Mon, May 17, 2021 82.28 85.81 81.38 85.65
1017 NYSE FOUR Fri, May 14, 2021 79.33 83.92 79.33 82.79
1016 NYSE FOUR Thu, May 13, 2021 80.72 82.03 75.66 78.05
1015 NYSE FOUR Wed, May 12, 2021 83.00 83.85 78.53 80.06
1014 NYSE FOUR Tue, May 11, 2021 80.03 86.55 78.98 83.57
1013 NYSE FOUR Mon, May 10, 2021 86.64 87.00 82.21 83.59
1012 NYSE FOUR Fri, May 7, 2021 87.20 90.34 86.37 87.36
1011 NYSE FOUR Thu, May 6, 2021 93.00 93.10 75.15 84.15
1010 NYSE FOUR Wed, May 5, 2021 96.32 96.07 93.59 95.23
1009 NYSE FOUR Tue, May 4, 2021 97.41 97.69 92.82 95.09
1008 NYSE FOUR Mon, May 3, 2021 99.84 100.49 97.37 99.13
1007 NYSE FOUR Fri, Apr 30, 2021 95.80 100.18 95.80 98.89
1006 NYSE FOUR Thu, Apr 29, 2021 99.63 99.97 94.59 97.75
1005 NYSE FOUR Wed, Apr 28, 2021 98.00 99.78 96.51 98.90
1004 NYSE FOUR Tue, Apr 27, 2021 101.43 103.22 96.62 97.35
1003 NYSE FOUR Mon, Apr 26, 2021 99.00 101.32 98.13 101.01
1002 NYSE FOUR Fri, Apr 23, 2021 98.00 100.42 97.50 99.15
1001 NYSE FOUR Thu, Apr 22, 2021 99.46 100.02 96.49 97.34
1000 NYSE FOUR Wed, Apr 21, 2021 93.50 99.49 93.12 98.85
999 NYSE FOUR Tue, Apr 20, 2021 94.63 96.55 92.50 94.64
998 NYSE FOUR Mon, Apr 19, 2021 98.00 98.09 94.05 94.54
997 NYSE FOUR Fri, Apr 16, 2021 100.10 100.56 97.15 98.32
996 NYSE FOUR Thu, Apr 15, 2021 97.00 99.81 96.75 99.67
995 NYSE FOUR Wed, Apr 14, 2021 98.02 100.66 95.40 95.66
994 NYSE FOUR Tue, Apr 13, 2021 100.00 101.76 95.20 98.02
993 NYSE FOUR Mon, Apr 12, 2021 100.27 102.14 95.14 100.39
992 NYSE FOUR Fri, Apr 9, 2021 100.00 104.11 97.07 101.40
991 NYSE FOUR Thu, Apr 8, 2021 95.00 101.40 94.98 100.18
990 NYSE FOUR Wed, Apr 7, 2021 93.00 95.77 91.53 94.41
989 NYSE FOUR Tue, Apr 6, 2021 90.00 94.77 89.62 93.08
988 NYSE FOUR Mon, Apr 5, 2021 89.00 91.18 87.00 90.50
987 NYSE FOUR Thu, Apr 1, 2021 84.79 87.94 84.03 87.07
986 NYSE FOUR Wed, Mar 31, 2021 82.30 84.93 81.85 82.01
985 NYSE FOUR Tue, Mar 30, 2021 82.90 82.90 79.66 81.59
984 NYSE FOUR Mon, Mar 29, 2021 86.00 87.50 79.55 82.92
983 NYSE FOUR Fri, Mar 26, 2021 83.00 86.43 82.16 85.61
982 NYSE FOUR Thu, Mar 25, 2021 80.00 83.59 78.75 83.06
981 NYSE FOUR Wed, Mar 24, 2021 84.50 84.50 80.30 80.58
980 NYSE FOUR Tue, Mar 23, 2021 83.36 85.21 82.51 83.90
979 NYSE FOUR Mon, Mar 22, 2021 85.00 86.97 82.53 84.12
978 NYSE FOUR Fri, Mar 19, 2021 86.00 87.83 84.02 84.61
977 NYSE FOUR Thu, Mar 18, 2021 89.00 89.13 84.30 85.79
976 NYSE FOUR Wed, Mar 17, 2021 92.14 92.61 84.38 89.25
975 NYSE FOUR Tue, Mar 16, 2021 97.27 98.50 93.53 95.27
974 NYSE FOUR Mon, Mar 15, 2021 93.00 99.00 92.26 97.85
973 NYSE FOUR Fri, Mar 12, 2021 89.79 95.79 88.77 93.41
972 NYSE FOUR Thu, Mar 11, 2021 86.49 99.27 85.78 94.73
971 NYSE FOUR Wed, Mar 10, 2021 81.00 84.70 79.40 82.79
970 NYSE FOUR Tue, Mar 9, 2021 77.00 81.22 76.39 80.86
969 NYSE FOUR Mon, Mar 8, 2021 76.63 77.50 73.00 74.36
968 NYSE FOUR Fri, Mar 5, 2021 76.15 79.98 69.57 76.10
967 NYSE FOUR Thu, Mar 4, 2021 71.00 80.87 71.00 77.64
966 NYSE FOUR Wed, Mar 3, 2021 75.50 75.50 70.04 71.00
965 NYSE FOUR Tue, Mar 2, 2021 79.00 79.30 73.88 75.01
964 NYSE FOUR Mon, Mar 1, 2021 78.66 79.75 77.15 77.96
963 NYSE FOUR Fri, Feb 26, 2021 75.42 78.00 73.51 76.50
962 NYSE FOUR Thu, Feb 25, 2021 82.08 83.38 73.82 74.86
961 NYSE FOUR Wed, Feb 24, 2021 81.00 83.50 77.50 82.92
960 NYSE FOUR Tue, Feb 23, 2021 77.86 81.72 72.50 81.25
959 NYSE FOUR Mon, Feb 22, 2021 82.00 83.50 78.20 79.99
958 NYSE FOUR Fri, Feb 19, 2021 80.61 83.50 80.61 81.83
957 NYSE FOUR Thu, Feb 18, 2021 80.18 81.70 78.66 80.56
956 NYSE FOUR Wed, Feb 17, 2021 81.99 82.00 77.55 81.70
955 NYSE FOUR Tue, Feb 16, 2021 82.00 83.08 80.63 81.57
954 NYSE FOUR Fri, Feb 12, 2021 82.61 83.35 80.80 81.22
953 NYSE FOUR Thu, Feb 11, 2021 82.00 83.60 81.28 81.91
952 NYSE FOUR Wed, Feb 10, 2021 81.00 82.86 79.59 81.49
951 NYSE FOUR Tue, Feb 9, 2021 81.00 83.57 80.32 80.57
950 NYSE FOUR Mon, Feb 8, 2021 79.30 81.12 78.18 80.19
949 NYSE FOUR Fri, Feb 5, 2021 75.49 78.66 74.02 77.75
948 NYSE FOUR Thu, Feb 4, 2021 73.00 76.49 72.95 74.73
947 NYSE FOUR Wed, Feb 3, 2021 71.50 72.83 69.71 72.70
946 NYSE FOUR Tue, Feb 2, 2021 70.35 72.81 68.75 71.30
945 NYSE FOUR Mon, Feb 1, 2021 66.55 68.11 65.00 67.84
944 NYSE FOUR Fri, Jan 29, 2021 69.00 69.40 64.79 65.01
943 NYSE FOUR Thu, Jan 28, 2021 65.94 68.99 65.00 68.12
942 NYSE FOUR Wed, Jan 27, 2021 67.64 67.67 62.50 64.20
941 NYSE FOUR Tue, Jan 26, 2021 71.62 72.57 67.35 67.58
940 NYSE FOUR Mon, Jan 25, 2021 72.09 73.95 69.85 70.28
939 NYSE FOUR Fri, Jan 22, 2021 71.05 72.63 69.72 71.13
938 NYSE FOUR Thu, Jan 21, 2021 71.00 71.39 69.02 70.32
937 NYSE FOUR Wed, Jan 20, 2021 68.54 72.95 68.24 70.14
936 NYSE FOUR Tue, Jan 19, 2021 71.49 73.12 68.73 70.47
935 NYSE FOUR Fri, Jan 15, 2021 74.12 74.43 69.61 70.07
934 NYSE FOUR Thu, Jan 14, 2021 75.07 76.95 73.61 73.90
933 NYSE FOUR Wed, Jan 13, 2021 74.50 75.90 72.00 73.87
932 NYSE FOUR Tue, Jan 12, 2021 72.20 74.60 71.88 74.28
931 NYSE FOUR Mon, Jan 11, 2021 70.46 73.74 69.36 72.43
930 NYSE FOUR Fri, Jan 8, 2021 71.25 72.99 70.53 71.73
929 NYSE FOUR Thu, Jan 7, 2021 69.25 71.76 67.50 70.31
928 NYSE FOUR Wed, Jan 6, 2021 68.00 72.99 67.38 68.92
927 NYSE FOUR Tue, Jan 5, 2021 71.87 74.76 71.74 73.73
926 NYSE FOUR Mon, Jan 4, 2021 75.80 76.45 69.70 71.74
925 NYSE FOUR Thu, Dec 31, 2020 74.65 75.45 72.01 75.40
924 NYSE FOUR Wed, Dec 30, 2020 69.38 74.80 69.30 74.09
923 NYSE FOUR Tue, Dec 29, 2020 71.89 72.94 70.00 71.01
922 NYSE FOUR Mon, Dec 28, 2020 73.01 73.60 70.82 71.40
921 NYSE FOUR Thu, Dec 24, 2020 72.57 73.26 71.62 71.79
920 NYSE FOUR Wed, Dec 23, 2020 74.00 74.76 71.32 71.86
919 NYSE FOUR Tue, Dec 22, 2020 71.69 73.75 70.11 72.72
918 NYSE FOUR Mon, Dec 21, 2020 70.10 71.89 67.18 69.74
917 NYSE FOUR Fri, Dec 18, 2020 69.58 70.88 68.02 70.72
916 NYSE FOUR Thu, Dec 17, 2020 65.86 68.99 65.00 67.79
915 NYSE FOUR Wed, Dec 16, 2020 63.26 66.00 62.61 64.74
914 NYSE FOUR Tue, Dec 15, 2020 63.44 63.62 61.50 62.78
913 NYSE FOUR Mon, Dec 14, 2020 62.91 64.72 61.51 63.62
912 NYSE FOUR Fri, Dec 11, 2020 61.33 64.08 61.04 62.29
911 NYSE FOUR Thu, Dec 10, 2020 58.59 62.15 58.53 61.43
910 NYSE FOUR Wed, Dec 9, 2020 62.83 66.24 58.96 59.53
909 NYSE FOUR Tue, Dec 8, 2020 61.00 62.96 60.00 61.81
908 NYSE FOUR Mon, Dec 7, 2020 62.56 63.60 60.51 60.70
907 NYSE FOUR Fri, Dec 4, 2020 60.99 63.90 60.50 62.55
906 NYSE FOUR Thu, Dec 3, 2020 58.72 61.00 57.46 59.97
905 NYSE FOUR Wed, Dec 2, 2020 57.70 58.40 55.10 55.85
904 NYSE FOUR Tue, Dec 1, 2020 56.70 59.30 56.58 58.08
903 NYSE FOUR Mon, Nov 30, 2020 62.00 62.56 59.18 61.63
902 NYSE FOUR Fri, Nov 27, 2020 63.60 64.03 61.58 61.61
901 NYSE FOUR Wed, Nov 25, 2020 63.87 64.78 62.57 63.63
900 NYSE FOUR Tue, Nov 24, 2020 62.10 65.40 61.52 63.91
899 NYSE FOUR Mon, Nov 23, 2020 57.74 62.15 57.74 61.03
898 NYSE FOUR Fri, Nov 20, 2020 56.45 58.85 55.90 57.40
897 NYSE FOUR Thu, Nov 19, 2020 56.31 57.87 55.30 55.92
896 NYSE FOUR Wed, Nov 18, 2020 60.46 60.84 56.37 56.51
895 NYSE FOUR Tue, Nov 17, 2020 61.31 61.80 59.28 59.72
894 NYSE FOUR Mon, Nov 16, 2020 61.38 62.00 59.06 61.18
893 NYSE FOUR Fri, Nov 13, 2020 59.05 60.25 57.89 59.35
892 NYSE FOUR Thu, Nov 12, 2020 58.62 60.33 57.51 57.89
891 NYSE FOUR Wed, Nov 11, 2020 61.00 61.80 58.01 58.83
890 NYSE FOUR Tue, Nov 10, 2020 62.00 62.35 57.02 60.00
889 NYSE FOUR Mon, Nov 9, 2020 58.00 64.35 57.09 62.75
888 NYSE FOUR Fri, Nov 6, 2020 56.12 56.37 51.56 54.50
887 NYSE FOUR Thu, Nov 5, 2020 54.59 58.61 53.07 56.75
886 NYSE FOUR Wed, Nov 4, 2020 50.97 54.47 50.06 54.01
885 NYSE FOUR Tue, Nov 3, 2020 48.01 50.86 47.05 50.30
884 NYSE FOUR Mon, Nov 2, 2020 51.66 51.79 47.36 47.82
883 NYSE FOUR Fri, Oct 30, 2020 52.19 52.19 47.06 50.91
882 NYSE FOUR Thu, Oct 29, 2020 53.42 54.39 50.77 52.77
881 NYSE FOUR Wed, Oct 28, 2020 53.95 54.43 51.27 52.23
880 NYSE FOUR Tue, Oct 27, 2020 53.50 55.93 53.50 55.77
879 NYSE FOUR Mon, Oct 26, 2020 55.49 55.93 51.63 53.25
878 NYSE FOUR Fri, Oct 23, 2020 56.07 56.40 54.08 55.98
877 NYSE FOUR Thu, Oct 22, 2020 57.23 57.59 55.17 56.06
876 NYSE FOUR Wed, Oct 21, 2020 58.65 59.80 54.81 56.81
875 NYSE FOUR Tue, Oct 20, 2020 58.48 60.22 57.83 59.22
874 NYSE FOUR Mon, Oct 19, 2020 59.29 59.72 56.77 57.76
873 NYSE FOUR Fri, Oct 16, 2020 59.21 60.65 58.26 59.40
872 NYSE FOUR Thu, Oct 15, 2020 54.97 58.75 54.31 58.44
871 NYSE FOUR Wed, Oct 14, 2020 60.14 60.80 54.39 57.00
870 NYSE FOUR Tue, Oct 13, 2020 60.51 62.27 57.67 58.20
869 NYSE FOUR Mon, Oct 12, 2020 57.60 62.59 57.55 60.05
868 NYSE FOUR Fri, Oct 9, 2020 54.27 56.09 53.56 55.71
867 NYSE FOUR Thu, Oct 8, 2020 54.54 55.05 52.51 53.46
866 NYSE FOUR Wed, Oct 7, 2020 54.01 56.20 53.01 53.45
865 NYSE FOUR Tue, Oct 6, 2020 52.74 55.30 52.63 53.70
864 NYSE FOUR Mon, Oct 5, 2020 51.76 53.30 51.10 52.21
863 NYSE FOUR Fri, Oct 2, 2020 48.35 52.44 48.00 51.55
862 NYSE FOUR Thu, Oct 1, 2020 49.55 50.50 48.37 49.69
861 NYSE FOUR Wed, Sep 30, 2020 47.61 49.10 47.12 48.36
860 NYSE FOUR Tue, Sep 29, 2020 45.55 47.80 45.55 47.24
859 NYSE FOUR Mon, Sep 28, 2020 45.89 46.89 45.10 45.59
858 NYSE FOUR Fri, Sep 25, 2020 44.45 46.80 44.19 45.38
857 NYSE FOUR Thu, Sep 24, 2020 45.95 46.69 43.46 44.50
856 NYSE FOUR Wed, Sep 23, 2020 46.82 47.58 45.93 46.64
855 NYSE FOUR Tue, Sep 22, 2020 45.87 47.51 45.87 46.54
854 NYSE FOUR Mon, Sep 21, 2020 43.80 46.52 43.35 45.36
853 NYSE FOUR Fri, Sep 18, 2020 44.58 45.66 43.29 44.38
852 NYSE FOUR Thu, Sep 17, 2020 45.98 46.49 43.80 44.57
851 NYSE FOUR Wed, Sep 16, 2020 46.97 47.53 46.08 46.99
850 NYSE FOUR Tue, Sep 15, 2020 45.86 46.74 44.70 46.50
849 NYSE FOUR Mon, Sep 14, 2020 46.05 46.76 45.15 45.41
848 NYSE FOUR Fri, Sep 11, 2020 48.56 48.60 45.00 46.30
847 NYSE FOUR Thu, Sep 10, 2020 49.44 53.50 49.00 50.02
846 NYSE FOUR Wed, Sep 9, 2020 46.70 49.72 45.00 48.95
845 NYSE FOUR Tue, Sep 8, 2020 48.40 51.29 46.90 49.58
844 NYSE FOUR Fri, Sep 4, 2020 48.77 49.80 45.14 49.53
843 NYSE FOUR Thu, Sep 3, 2020 50.50 50.78 48.36 49.32
842 NYSE FOUR Wed, Sep 2, 2020 51.47 52.00 50.30 51.27
841 NYSE FOUR Tue, Sep 1, 2020 50.77 51.85 50.26 51.02
840 NYSE FOUR Mon, Aug 31, 2020 51.50 51.99 50.22 50.37
839 NYSE FOUR Fri, Aug 28, 2020 51.05 52.75 49.00 51.34
838 NYSE FOUR Thu, Aug 27, 2020 51.90 53.01 50.69 51.26
837 NYSE FOUR Wed, Aug 26, 2020 53.50 56.20 51.74 51.93
836 NYSE FOUR Tue, Aug 25, 2020 50.32 53.44 50.00 52.72
835 NYSE FOUR Mon, Aug 24, 2020 51.00 51.90 47.80 50.34
834 NYSE FOUR Fri, Aug 21, 2020 48.69 50.59 47.22 50.17
833 NYSE FOUR Thu, Aug 20, 2020 49.90 51.00 48.10 48.24
832 NYSE FOUR Wed, Aug 19, 2020 48.88 51.78 48.36 49.90
831 NYSE FOUR Tue, Aug 18, 2020 49.55 50.71 47.51 47.96
830 NYSE FOUR Mon, Aug 17, 2020 50.54 51.50 49.34 49.54
829 NYSE FOUR Fri, Aug 14, 2020 48.99 52.38 48.99 49.89
828 NYSE FOUR Thu, Aug 13, 2020 47.11 50.13 46.24 48.89
827 NYSE FOUR Wed, Aug 12, 2020 45.83 49.14 45.69 47.06
826 NYSE FOUR Tue, Aug 11, 2020 46.00 47.43 44.70 45.38
825 NYSE FOUR Mon, Aug 10, 2020 44.60 47.24 44.34 46.23
824 NYSE FOUR Fri, Aug 7, 2020 44.06 45.50 42.21 44.32
823 NYSE FOUR Thu, Aug 6, 2020 41.75 44.64 40.51 43.64
822 NYSE FOUR Wed, Aug 5, 2020 40.30 40.30 38.63 39.41
821 NYSE FOUR Tue, Aug 4, 2020 39.22 40.00 38.06 39.30
820 NYSE FOUR Mon, Aug 3, 2020 38.26 40.40 38.10 39.60
819 NYSE FOUR Fri, Jul 31, 2020 37.52 38.30 36.17 38.30
818 NYSE FOUR Thu, Jul 30, 2020 37.11 39.00 37.06 37.58
817 NYSE FOUR Wed, Jul 29, 2020 37.00 38.50 36.36 38.50
816 NYSE FOUR Tue, Jul 28, 2020 36.31 38.76 36.04 36.74
815 NYSE FOUR Mon, Jul 27, 2020 35.85 37.15 34.24 36.53
814 NYSE FOUR Fri, Jul 24, 2020 35.17 36.25 34.74 35.40
813 NYSE FOUR Thu, Jul 23, 2020 35.98 36.33 35.00 36.00
812 NYSE FOUR Wed, Jul 22, 2020 37.00 37.11 35.03 35.80
811 NYSE FOUR Tue, Jul 21, 2020 38.24 38.69 36.45 37.13
810 NYSE FOUR Mon, Jul 20, 2020 38.85 38.86 37.14 38.05
809 NYSE FOUR Fri, Jul 17, 2020 39.87 39.87 38.28 38.90
808 NYSE FOUR Thu, Jul 16, 2020 38.30 40.60 38.07 39.42
807 NYSE FOUR Wed, Jul 15, 2020 39.46 41.45 37.71 39.98
806 NYSE FOUR Tue, Jul 14, 2020 36.82 37.97 35.52 37.76
805 NYSE FOUR Mon, Jul 13, 2020 45.33 45.38 37.36 39.04
804 NYSE FOUR Fri, Jul 10, 2020 42.16 45.75 41.68 44.88
803 NYSE FOUR Thu, Jul 9, 2020 45.27 46.35 41.10 44.83
802 NYSE FOUR Wed, Jul 8, 2020 45.89 47.95 43.25 44.75
801 NYSE FOUR Tue, Jul 7, 2020 38.56 45.97 38.00 42.49
800 NYSE FOUR Mon, Jul 6, 2020 36.70 40.40 36.35 39.39
799 NYSE FOUR Thu, Jul 2, 2020 34.78 36.75 34.65 36.17
798 NYSE FOUR Wed, Jul 1, 2020 35.79 35.99 33.18 34.00
797 NYSE FOUR Tue, Jun 30, 2020 36.80 37.75 34.81 35.50
796 NYSE FOUR Mon, Jun 29, 2020 36.84 37.21 34.77 35.93
795 NYSE FOUR Fri, Jun 26, 2020 36.20 37.72 36.20 37.20
794 NYSE FOUR Thu, Jun 25, 2020 37.15 37.61 35.35 36.03
793 NYSE FOUR Wed, Jun 24, 2020 39.56 40.19 37.00 37.52
792 NYSE FOUR Tue, Jun 23, 2020 41.20 42.99 40.27 40.50
791 NYSE FOUR Mon, Jun 22, 2020 41.14 44.26 40.01 40.51
790 NYSE FOUR Fri, Jun 19, 2020 40.00 42.33 38.03 41.75
789 NYSE FOUR Thu, Jun 18, 2020 36.38 39.99 35.70 39.53
788 NYSE FOUR Wed, Jun 17, 2020 35.04 36.50 34.70 36.37
787 NYSE FOUR Tue, Jun 16, 2020 36.00 36.25 34.50 35.00
786 NYSE FOUR Mon, Jun 15, 2020 34.00 36.50 33.39 35.52
785 NYSE FOUR Fri, Jun 12, 2020 33.11 35.08 31.23 34.75
784 NYSE FOUR Thu, Jun 11, 2020 32.45 33.30 30.00 31.75
783 NYSE FOUR Wed, Jun 10, 2020 36.10 36.99 34.35 35.45
782 NYSE FOUR Tue, Jun 9, 2020 35.60 37.29 33.73 35.51
781 NYSE FOUR Mon, Jun 8, 2020 33.00 37.33 32.65 35.15
780 NYSE FOUR Fri, Jun 5, 2020 33.10 35.00 31.50 33.54
779 NYSE FOUR Fri, Sep 23, 2016 0.00 0.01 0.00 0.01
778 NYSE FOUR Thu, Sep 22, 2016 0.00 0.00 0.00 0.00
777 NYSE FOUR Mon, Sep 19, 2016 0.00 0.00 0.00 0.00
776 NYSE FOUR Fri, Sep 16, 2016 0.00 0.01 0.00 0.01
775 NYSE FOUR Thu, Sep 15, 2016 0.00 0.01 0.00 0.01
774 NYSE FOUR Wed, Sep 14, 2016 0.00 0.01 0.00 0.01
773 NYSE FOUR Tue, Sep 13, 2016 0.00 0.00 0.00 0.00
772 NYSE FOUR Mon, Sep 12, 2016 0.00 0.00 0.00 0.00
771 NYSE FOUR Fri, Sep 9, 2016 0.01 0.01 0.01 0.01
770 NYSE FOUR Thu, Sep 8, 2016 0.00 0.00 0.00 0.00
769 NYSE FOUR Wed, Sep 7, 2016 0.00 0.00 0.00 0.00
768 NYSE FOUR Tue, Sep 6, 2016 0.00 0.00 0.00 0.00
767 NYSE FOUR Fri, Sep 2, 2016 0.01 0.01 0.00 0.00
766 NYSE FOUR Wed, Aug 31, 2016 0.01 0.01 0.00 0.00
765 NYSE FOUR Tue, Aug 30, 2016 0.01 0.01 0.01 0.01
764 NYSE FOUR Mon, Aug 29, 2016 0.01 0.01 0.01 0.01
763 NYSE FOUR Fri, Aug 26, 2016 0.01 0.01 0.01 0.01
762 NYSE FOUR Thu, Aug 25, 2016 0.01 0.03 0.01 0.01
761 NYSE FOUR Mon, Aug 22, 2016 0.01 0.02 0.01 0.02
760 NYSE FOUR Fri, Aug 19, 2016 0.01 0.01 0.01 0.01
759 NYSE FOUR Fri, Aug 12, 2016 0.02 0.02 0.01 0.01
758 NYSE FOUR Thu, Aug 11, 2016 0.02 0.02 0.02 0.02
757 NYSE FOUR Wed, Aug 10, 2016 0.02 0.02 0.02 0.02
756 NYSE FOUR Tue, Aug 9, 2016 0.02 0.02 0.02 0.02
755 NYSE FOUR Fri, Aug 5, 2016 0.02 0.02 0.02 0.02
754 NYSE FOUR Thu, Aug 4, 2016 0.02 0.02 0.02 0.02
753 NYSE FOUR Wed, Aug 3, 2016 0.02 0.02 0.02 0.02
752 NYSE FOUR Tue, Aug 2, 2016 0.02 0.02 0.02 0.02
751 NYSE FOUR Mon, Aug 1, 2016 0.02 0.02 0.02 0.02
750 NYSE FOUR Fri, Jul 29, 2016 0.02 0.02 0.02 0.02
749 NYSE FOUR Thu, Jul 28, 2016 0.05 0.05 0.05 0.05
748 NYSE FOUR Wed, Jul 27, 2016 0.05 0.05 0.05 0.05
747 NYSE FOUR Tue, Jul 26, 2016 0.05 0.05 0.05 0.05
746 NYSE FOUR Mon, Jul 25, 2016 0.05 0.05 0.05 0.05
745 NYSE FOUR Fri, Jul 22, 2016 0.05 0.05 0.05 0.05
744 NYSE FOUR Thu, Jul 21, 2016 0.05 0.05 0.05 0.05
743 NYSE FOUR Wed, Jul 20, 2016 0.05 0.05 0.05 0.05
742 NYSE FOUR Tue, Jul 19, 2016 0.02 0.02 0.02 0.02
741 NYSE FOUR Mon, Jul 18, 2016 0.02 0.02 0.02 0.02
740 NYSE FOUR Fri, Jul 15, 2016 0.02 0.02 0.02 0.02
739 NYSE FOUR Thu, Jul 14, 2016 0.02 0.02 0.02 0.02
738 NYSE FOUR Wed, Jul 13, 2016 0.03 0.05 0.03 0.05
737 NYSE FOUR Tue, Jul 12, 2016 0.03 0.03 0.03 0.03
736 NYSE FOUR Mon, Jul 11, 2016 0.03 0.03 0.03 0.03
735 NYSE FOUR Fri, Jul 8, 2016 0.03 0.03 0.03 0.03
734 NYSE FOUR Thu, Jul 7, 2016 0.03 0.03 0.03 0.03
733 NYSE FOUR Wed, Jul 6, 2016 0.03 0.03 0.03 0.03
732 NYSE FOUR Tue, Jul 5, 2016 0.03 0.03 0.03 0.03
731 NYSE FOUR Fri, Jul 1, 2016 0.03 0.03 0.03 0.03
730 NYSE FOUR Thu, Jun 30, 2016 0.03 0.03 0.03 0.03
729 NYSE FOUR Wed, Jun 29, 2016 0.03 0.03 0.03 0.03
728 NYSE FOUR Tue, Jun 28, 2016 0.03 0.03 0.03 0.03
727 NYSE FOUR Mon, Jun 27, 2016 0.03 0.03 0.03 0.03
726 NYSE FOUR Fri, Jun 24, 2016 0.04 0.06 0.03 0.03
725 NYSE FOUR Thu, Jun 23, 2016 0.03 0.03 0.03 0.03
724 NYSE FOUR Wed, Jun 22, 2016 0.03 0.03 0.03 0.03
723 NYSE FOUR Tue, Jun 21, 2016 0.03 0.03 0.03 0.03
722 NYSE FOUR Fri, Jun 17, 2016 0.00 0.00 0.00 0.04
721 NYSE FOUR Thu, Jun 16, 2016 0.04 0.04 0.04 0.04
720 NYSE FOUR Wed, Jun 15, 2016 0.05 0.05 0.04 0.04
719 NYSE FOUR Tue, Jun 14, 2016 0.05 0.05 0.05 0.05
718 NYSE FOUR Mon, Jun 13, 2016 0.06 0.06 0.05 0.05
717 NYSE FOUR Fri, Jun 10, 2016 0.05 0.05 0.05 0.05
716 NYSE FOUR Thu, Jun 9, 2016 0.05 0.05 0.05 0.05
715 NYSE FOUR Wed, Jun 8, 2016 0.05 0.05 0.05 0.05
714 NYSE FOUR Mon, Jun 6, 2016 0.04 0.04 0.04 0.04
713 NYSE FOUR Fri, Jun 3, 2016 0.06 0.06 0.06 0.06
712 NYSE FOUR Thu, Jun 2, 2016 0.06 0.06 0.06 0.06
711 NYSE FOUR Wed, Jun 1, 2016 0.06 0.06 0.06 0.06
710 NYSE FOUR Tue, May 31, 2016 0.06 0.06 0.06 0.06
709 NYSE FOUR Fri, May 27, 2016 0.06 0.06 0.06 0.06
708 NYSE FOUR Thu, May 26, 2016 0.06 0.06 0.06 0.06
707 NYSE FOUR Wed, May 25, 2016 0.06 0.06 0.06 0.06
706 NYSE FOUR Tue, May 24, 2016 0.15 0.15 0.15 0.15
705 NYSE FOUR Mon, May 23, 2016 0.15 0.15 0.15 0.15
704 NYSE FOUR Fri, May 20, 2016 0.09 0.09 0.09 0.09
703 NYSE FOUR Thu, May 19, 2016 0.09 0.09 0.09 0.09
702 NYSE FOUR Wed, May 18, 2016 0.02 0.02 0.02 0.02
701 NYSE FOUR Tue, May 17, 2016 0.02 0.02 0.02 0.02
700 NYSE FOUR Mon, May 16, 2016 0.02 0.02 0.02 0.02
699 NYSE FOUR Fri, May 13, 2016 0.03 0.04 0.03 0.04
698 NYSE FOUR Thu, May 12, 2016 0.03 0.03 0.03 0.03
697 NYSE FOUR Wed, May 11, 2016 0.03 0.03 0.03 0.03
696 NYSE FOUR Tue, May 10, 2016 0.03 0.03 0.03 0.03
695 NYSE FOUR Mon, May 9, 2016 0.05 0.05 0.03 0.03
694 NYSE FOUR Fri, May 6, 2016 0.05 0.05 0.05 0.05
693 NYSE FOUR Thu, May 5, 2016 0.05 0.05 0.05 0.05
692 NYSE FOUR Wed, May 4, 2016 0.05 0.05 0.05 0.05
691 NYSE FOUR Tue, May 3, 2016 0.05 0.05 0.05 0.05
690 NYSE FOUR Mon, May 2, 2016 0.04 0.06 0.04 0.05
689 NYSE FOUR Fri, Apr 29, 2016 0.04 0.04 0.04 0.04
688 NYSE FOUR Thu, Apr 28, 2016 0.04 0.04 0.04 0.04
687 NYSE FOUR Wed, Apr 27, 2016 0.04 0.04 0.04 0.04
686 NYSE FOUR Tue, Apr 26, 2016 0.04 0.04 0.04 0.04
685 NYSE FOUR Mon, Apr 25, 2016 0.04 0.04 0.04 0.04
684 NYSE FOUR Fri, Apr 22, 2016 0.05 0.05 0.05 0.05
683 NYSE FOUR Thu, Apr 21, 2016 0.05 0.05 0.05 0.05
682 NYSE FOUR Wed, Apr 20, 2016 0.05 0.05 0.05 0.05
681 NYSE FOUR Tue, Apr 19, 2016 0.05 0.05 0.05 0.05
680 NYSE FOUR Mon, Apr 18, 2016 0.05 0.05 0.05 0.05
679 NYSE FOUR Fri, Apr 15, 2016 0.08 0.08 0.05 0.05
678 NYSE FOUR Thu, Apr 14, 2016 0.09 0.09 0.03 0.03
677 NYSE FOUR Wed, Apr 13, 2016 0.03 0.03 0.03 0.03
676 NYSE FOUR Tue, Apr 12, 2016 0.12 0.12 0.12 0.12
675 NYSE FOUR Fri, Apr 8, 2016 0.04 0.04 0.03 0.03
674 NYSE FOUR Thu, Apr 7, 2016 0.00 0.00 0.00 0.05
673 NYSE FOUR Wed, Apr 6, 2016 0.05 0.05 0.04 0.05
672 NYSE FOUR Mon, Apr 4, 2016 0.04 0.04 0.04 0.04
671 NYSE FOUR Fri, Apr 1, 2016 0.00 0.00 0.00 0.04
670 NYSE FOUR Thu, Mar 31, 2016 0.04 0.04 0.04 0.04
669 NYSE FOUR Wed, Mar 30, 2016 0.00 0.00 0.00 0.04
668 NYSE FOUR Mon, Mar 28, 2016 0.04 0.04 0.04 0.04
667 NYSE FOUR Thu, Mar 24, 2016 0.06 0.06 0.06 0.06
666 NYSE FOUR Wed, Mar 23, 2016 0.05 0.05 0.05 0.05
665 NYSE FOUR Fri, Mar 18, 2016 0.05 0.05 0.05 0.05
664 NYSE FOUR Thu, Mar 17, 2016 0.05 0.05 0.05 0.05
663 NYSE FOUR Fri, Mar 11, 2016 0.06 0.06 0.06 0.06
662 NYSE FOUR Thu, Mar 10, 2016 0.04 0.04 0.04 0.04
661 NYSE FOUR Wed, Mar 9, 2016 0.07 0.09 0.07 0.08
660 NYSE FOUR Tue, Mar 8, 2016 0.04 0.04 0.04 0.04
659 NYSE FOUR Mon, Mar 7, 2016 0.05 0.08 0.04 0.07
658 NYSE FOUR Thu, Mar 3, 2016 0.12 0.12 0.04 0.06
657 NYSE FOUR Wed, Mar 2, 2016 0.10 0.12 0.09 0.12
656 NYSE FOUR Tue, Mar 1, 2016 0.12 0.12 0.10 0.12
655 NYSE FOUR Mon, Feb 29, 2016 0.10 0.10 0.08 0.09
654 NYSE FOUR Fri, Feb 26, 2016 0.05 0.05 0.05 0.05
653 NYSE FOUR Thu, Feb 25, 2016 0.03 0.03 0.03 0.03
652 NYSE FOUR Mon, Feb 22, 2016 0.19 0.20 0.19 0.20
651 NYSE FOUR Fri, Feb 19, 2016 0.20 0.20 0.20 0.20
650 NYSE FOUR Thu, Feb 18, 2016 0.28 0.28 0.28 0.28
649 NYSE FOUR Tue, Feb 16, 2016 0.20 0.20 0.20 0.20
648 NYSE FOUR Thu, Feb 11, 2016 0.21 0.21 0.21 0.21
647 NYSE FOUR Tue, Feb 9, 2016 0.20 0.20 0.20 0.20
646 NYSE FOUR Thu, Feb 4, 2016 0.05 0.18 0.05 0.13
645 NYSE FOUR Tue, Feb 2, 2016 0.15 0.15 0.15 0.15
644 NYSE FOUR Mon, Feb 1, 2016 0.20 0.20 0.20 0.20
643 NYSE FOUR Thu, Jan 28, 2016 0.14 0.20 0.14 0.20
642 NYSE FOUR Mon, Jan 25, 2016 0.05 0.13 0.05 0.13
641 NYSE FOUR Fri, Jan 22, 2016 0.05 0.05 0.05 0.05
640 NYSE FOUR Thu, Jan 21, 2016 0.09 0.09 0.04 0.04
639 NYSE FOUR Wed, Jan 20, 2016 0.13 0.15 0.09 0.09
638 NYSE FOUR Tue, Jan 19, 2016 0.13 0.13 0.13 0.13
637 NYSE FOUR Fri, Jan 15, 2016 0.14 0.14 0.14 0.14
636 NYSE FOUR Thu, Jan 14, 2016 0.20 0.20 0.17 0.17
635 NYSE FOUR Wed, Jan 13, 2016 0.28 0.28 0.20 0.20
634 NYSE FOUR Tue, Jan 12, 2016 0.22 0.22 0.18 0.22
633 NYSE FOUR Thu, Jan 7, 2016 0.18 0.23 0.18 0.23
632 NYSE FOUR Mon, Jan 4, 2016 0.20 0.20 0.20 0.20
631 NYSE FOUR Thu, Dec 31, 2015 0.20 0.20 0.20 0.20
630 NYSE FOUR Wed, Dec 30, 2015 0.18 0.22 0.18 0.20
629 NYSE FOUR Tue, Dec 29, 2015 0.17 0.29 0.17 0.18
628 NYSE FOUR Mon, Dec 28, 2015 0.20 0.20 0.20 0.20
627 NYSE FOUR Thu, Dec 24, 2015 0.20 0.20 0.20 0.20
626 NYSE FOUR Wed, Dec 23, 2015 0.23 0.25 0.23 0.25
625 NYSE FOUR Tue, Dec 22, 2015 0.20 0.23 0.19 0.19
624 NYSE FOUR Mon, Dec 21, 2015 0.11 0.20 0.11 0.19
623 NYSE FOUR Fri, Dec 18, 2015 0.16 0.16 0.16 0.16
622 NYSE FOUR Thu, Dec 17, 2015 0.12 0.18 0.12 0.18
621 NYSE FOUR Wed, Dec 16, 2015 0.18 0.18 0.15 0.18
620 NYSE FOUR Tue, Dec 15, 2015 0.14 0.16 0.14 0.16
619 NYSE FOUR Mon, Dec 14, 2015 0.15 0.18 0.14 0.14
618 NYSE FOUR Fri, Dec 11, 2015 0.09 0.12 0.09 0.12
617 NYSE FOUR Thu, Dec 10, 2015 0.11 0.11 0.09 0.09
616 NYSE FOUR Wed, Dec 9, 2015 0.10 0.10 0.09 0.09
615 NYSE FOUR Tue, Dec 8, 2015 0.11 0.13 0.11 0.13
614 NYSE FOUR Mon, Dec 7, 2015 0.11 0.11 0.11 0.11
613 NYSE FOUR Fri, Dec 4, 2015 0.11 0.11 0.11 0.11
612 NYSE FOUR Thu, Dec 3, 2015 0.11 0.11 0.11 0.11
611 NYSE FOUR Wed, Dec 2, 2015 0.11 0.11 0.10 0.11
610 NYSE FOUR Tue, Dec 1, 2015 0.16 0.17 0.12 0.12
609 NYSE FOUR Mon, Nov 30, 2015 0.25 0.25 0.15 0.17
608 NYSE FOUR Fri, Nov 27, 2015 0.25 0.25 0.25 0.25
607 NYSE FOUR Tue, Nov 24, 2015 0.25 0.35 0.25 0.35
606 NYSE FOUR Mon, Nov 23, 2015 0.26 0.26 0.25 0.25
605 NYSE FOUR Fri, Nov 20, 2015 0.35 0.35 0.35 0.35
604 NYSE FOUR Wed, Nov 18, 2015 0.30 0.37 0.30 0.37
603 NYSE FOUR Mon, Nov 16, 2015 0.29 0.39 0.29 0.35
602 NYSE FOUR Fri, Nov 13, 2015 0.25 0.29 0.25 0.29
601 NYSE FOUR Thu, Nov 12, 2015 0.25 0.37 0.25 0.26
600 NYSE FOUR Tue, Nov 10, 2015 0.38 0.38 0.38 0.38
599 NYSE FOUR Mon, Nov 9, 2015 0.29 0.41 0.29 0.34
598 NYSE FOUR Fri, Nov 6, 2015 0.39 0.39 0.29 0.39
597 NYSE FOUR Thu, Nov 5, 2015 0.35 0.37 0.33 0.37
596 NYSE FOUR Wed, Nov 4, 2015 0.38 0.39 0.33 0.39
595 NYSE FOUR Tue, Nov 3, 2015 0.42 0.43 0.33 0.43
594 NYSE FOUR Fri, Oct 30, 2015 0.29 0.42 0.29 0.42
593 NYSE FOUR Wed, Oct 28, 2015 0.37 0.37 0.37 0.37
592 NYSE FOUR Tue, Oct 27, 2015 0.32 0.37 0.29 0.29
591 NYSE FOUR Mon, Oct 26, 2015 0.22 0.34 0.22 0.34
590 NYSE FOUR Fri, Oct 23, 2015 0.30 0.37 0.27 0.37
589 NYSE FOUR Thu, Oct 22, 2015 0.28 0.32 0.27 0.30
588 NYSE FOUR Wed, Oct 21, 2015 0.23 0.23 0.20 0.20
587 NYSE FOUR Tue, Oct 20, 2015 0.36 0.36 0.36 0.36
586 NYSE FOUR Mon, Oct 19, 2015 0.28 0.36 0.28 0.36
585 NYSE FOUR Wed, Oct 14, 2015 0.28 0.41 0.28 0.41
584 NYSE FOUR Tue, Oct 13, 2015 0.41 0.41 0.41 0.41
583 NYSE FOUR Mon, Oct 12, 2015 0.35 0.37 0.35 0.37
582 NYSE FOUR Fri, Oct 9, 2015 0.35 0.35 0.35 0.35
581 NYSE FOUR Thu, Oct 8, 2015 0.35 0.39 0.31 0.31
580 NYSE FOUR Tue, Oct 6, 2015 0.42 0.42 0.30 0.40
579 NYSE FOUR Mon, Oct 5, 2015 0.26 0.43 0.26 0.35
578 NYSE FOUR Fri, Oct 2, 2015 0.43 0.43 0.23 0.23
577 NYSE FOUR Thu, Oct 1, 2015 0.30 0.43 0.23 0.23
576 NYSE FOUR Wed, Sep 30, 2015 0.25 0.30 0.25 0.25
575 NYSE FOUR Tue, Sep 29, 2015 0.38 0.39 0.38 0.39
574 NYSE FOUR Fri, Sep 25, 2015 0.25 0.35 0.25 0.35
573 NYSE FOUR Fri, Sep 18, 2015 0.27 0.35 0.27 0.35
572 NYSE FOUR Wed, Sep 16, 2015 0.35 0.35 0.35 0.35
571 NYSE FOUR Tue, Sep 15, 2015 0.30 0.38 0.20 0.20
570 NYSE FOUR Mon, Sep 14, 2015 0.38 0.38 0.38 0.38
569 NYSE FOUR Fri, Sep 11, 2015 0.30 0.42 0.30 0.42
568 NYSE FOUR Thu, Sep 10, 2015 0.32 0.42 0.32 0.42
567 NYSE FOUR Wed, Sep 9, 2015 0.30 0.30 0.30 0.30
566 NYSE FOUR Tue, Sep 8, 2015 0.43 0.43 0.38 0.42
565 NYSE FOUR Fri, Sep 4, 2015 0.38 0.43 0.38 0.43
564 NYSE FOUR Mon, Aug 31, 2015 0.49 0.49 0.38 0.38
563 NYSE FOUR Fri, Aug 28, 2015 0.38 0.49 0.38 0.38
562 NYSE FOUR Thu, Aug 27, 2015 0.49 0.49 0.49 0.49
561 NYSE FOUR Wed, Aug 26, 2015 0.51 0.51 0.38 0.38
560 NYSE FOUR Tue, Aug 25, 2015 0.36 0.36 0.36 0.36
559 NYSE FOUR Mon, Aug 24, 2015 0.36 0.41 0.35 0.36
558 NYSE FOUR Fri, Aug 21, 2015 0.44 0.45 0.40 0.40
557 NYSE FOUR Thu, Aug 20, 2015 0.35 0.40 0.35 0.40
556 NYSE FOUR Wed, Aug 19, 2015 0.40 0.40 0.30 0.40
555 NYSE FOUR Tue, Aug 18, 2015 0.38 0.44 0.38 0.40
554 NYSE FOUR Mon, Aug 17, 2015 0.38 0.38 0.38 0.38
553 NYSE FOUR Fri, Aug 14, 2015 0.30 0.38 0.30 0.38
552 NYSE FOUR Thu, Aug 13, 2015 0.42 0.42 0.42 0.42
551 NYSE FOUR Wed, Aug 12, 2015 0.49 0.49 0.49 0.49
550 NYSE FOUR Tue, Aug 11, 2015 0.30 0.43 0.30 0.43
549 NYSE FOUR Mon, Aug 10, 2015 0.35 0.45 0.30 0.45
548 NYSE FOUR Fri, Aug 7, 2015 0.42 0.48 0.42 0.48
547 NYSE FOUR Thu, Aug 6, 2015 0.48 0.48 0.48 0.48
546 NYSE FOUR Wed, Aug 5, 2015 0.35 0.44 0.35 0.44
545 NYSE FOUR Tue, Aug 4, 2015 0.35 0.48 0.35 0.48
544 NYSE FOUR Fri, Jul 31, 2015 0.43 0.43 0.40 0.40
543 NYSE FOUR Thu, Jul 30, 2015 0.40 0.40 0.40 0.40
542 NYSE FOUR Tue, Jul 28, 2015 0.40 0.40 0.40 0.40
541 NYSE FOUR Mon, Jul 27, 2015 0.40 0.40 0.40 0.40
540 NYSE FOUR Thu, Jul 23, 2015 0.40 0.48 0.40 0.48
539 NYSE FOUR Tue, Jul 21, 2015 0.40 0.48 0.40 0.48
538 NYSE FOUR Fri, Jul 17, 2015 0.50 0.50 0.50 0.50
537 NYSE FOUR Thu, Jul 16, 2015 0.40 0.40 0.40 0.40
536 NYSE FOUR Wed, Jul 15, 2015 0.49 0.49 0.49 0.49
535 NYSE FOUR Tue, Jul 14, 2015 0.40 0.40 0.40 0.40
534 NYSE FOUR Mon, Jul 13, 2015 0.50 0.55 0.50 0.55
533 NYSE FOUR Fri, Jul 10, 2015 0.50 0.50 0.40 0.40
532 NYSE FOUR Thu, Jul 9, 2015 0.45 0.45 0.45 0.45
531 NYSE FOUR Tue, Jul 7, 2015 0.45 0.45 0.45 0.45
530 NYSE FOUR Mon, Jul 6, 2015 0.40 0.60 0.40 0.60
529 NYSE FOUR Wed, Jul 1, 2015 0.40 0.50 0.40 0.50
528 NYSE FOUR Tue, Jun 30, 2015 0.50 0.50 0.50 0.50
527 NYSE FOUR Mon, Jun 29, 2015 0.50 0.50 0.40 0.40
526 NYSE FOUR Thu, Jun 25, 2015 0.50 0.64 0.50 0.64
525 NYSE FOUR Tue, Jun 23, 2015 0.45 0.55 0.45 0.50
524 NYSE FOUR Mon, Jun 22, 2015 0.45 0.55 0.45 0.55
523 NYSE FOUR Wed, Jun 17, 2015 0.50 0.58 0.45 0.55
522 NYSE FOUR Tue, Jun 16, 2015 0.51 0.60 0.51 0.58
521 NYSE FOUR Mon, Jun 15, 2015 0.56 0.60 0.51 0.59
520 NYSE FOUR Fri, Jun 12, 2015 0.51 0.60 0.51 0.60
519 NYSE FOUR Thu, Jun 11, 2015 0.51 0.60 0.51 0.60
518 NYSE FOUR Wed, Jun 10, 2015 0.59 0.59 0.59 0.59
517 NYSE FOUR Tue, Jun 9, 2015 0.54 0.59 0.54 0.59
516 NYSE FOUR Mon, Jun 8, 2015 0.60 0.60 0.60 0.60
515 NYSE FOUR Thu, Jun 4, 2015 0.54 0.60 0.54 0.60
514 NYSE FOUR Tue, Jun 2, 2015 0.55 0.65 0.55 0.65
513 NYSE FOUR Mon, Jun 1, 2015 0.60 0.70 0.54 0.70
512 NYSE FOUR Wed, May 27, 2015 0.70 0.70 0.66 0.70
511 NYSE FOUR Tue, May 26, 2015 0.70 0.70 0.70 0.70
510 NYSE FOUR Fri, May 22, 2015 0.70 0.70 0.70 0.70
509 NYSE FOUR Thu, May 21, 2015 0.70 0.70 0.60 0.60
508 NYSE FOUR Wed, May 20, 2015 0.60 0.75 0.60 0.75
507 NYSE FOUR Tue, May 19, 2015 0.60 0.75 0.60 0.70
506 NYSE FOUR Mon, May 18, 2015 0.53 0.75 0.53 0.75
505 NYSE FOUR Fri, May 15, 2015 0.60 0.60 0.60 0.60
504 NYSE FOUR Thu, May 14, 2015 0.68 0.68 0.60 0.60
503 NYSE FOUR Wed, May 13, 2015 0.66 0.66 0.66 0.66
502 NYSE FOUR Tue, May 12, 2015 0.42 0.70 0.42 0.65
501 NYSE FOUR Mon, May 11, 2015 0.68 0.68 0.68 0.68
500 NYSE FOUR Fri, May 8, 2015 0.70 0.70 0.70 0.70
499 NYSE FOUR Thu, May 7, 2015 0.57 0.69 0.57 0.69
498 NYSE FOUR Wed, May 6, 2015 0.63 0.63 0.63 0.63
497 NYSE FOUR Tue, May 5, 2015 0.52 0.60 0.52 0.60
496 NYSE FOUR Mon, May 4, 2015 0.65 0.65 0.65 0.65
495 NYSE FOUR Fri, May 1, 2015 0.47 0.60 0.47 0.60
494 NYSE FOUR Thu, Apr 30, 2015 0.65 0.66 0.64 0.64
493 NYSE FOUR Tue, Apr 28, 2015 0.64 0.64 0.64 0.64
492 NYSE FOUR Mon, Apr 27, 2015 0.51 0.64 0.51 0.64
491 NYSE FOUR Thu, Apr 23, 2015 0.67 0.67 0.67 0.67
490 NYSE FOUR Wed, Apr 22, 2015 0.69 0.69 0.59 0.69
489 NYSE FOUR Tue, Apr 21, 2015 0.58 0.69 0.51 0.69
488 NYSE FOUR Mon, Apr 20, 2015 0.55 0.58 0.55 0.58
487 NYSE FOUR Fri, Apr 17, 2015 0.42 0.42 0.42 0.42
486 NYSE FOUR Thu, Apr 16, 2015 0.51 0.64 0.51 0.64
485 NYSE FOUR Wed, Apr 15, 2015 0.60 0.65 0.60 0.65
484 NYSE FOUR Tue, Apr 14, 2015 0.70 0.70 0.60 0.60
483 NYSE FOUR Mon, Apr 13, 2015 0.65 0.65 0.64 0.64
482 NYSE FOUR Fri, Apr 10, 2015 0.67 0.67 0.67 0.67
481 NYSE FOUR Thu, Apr 9, 2015 0.70 0.70 0.67 0.67
480 NYSE FOUR Wed, Apr 8, 2015 0.65 0.70 0.65 0.70
479 NYSE FOUR Tue, Apr 7, 2015 0.70 0.80 0.70 0.70
478 NYSE FOUR Mon, Apr 6, 2015 0.70 0.80 0.70 0.80
477 NYSE FOUR Thu, Apr 2, 2015 0.82 1.00 0.70 0.80
476 NYSE FOUR Wed, Apr 1, 2015 0.89 1.00 0.82 1.00
475 NYSE FOUR Mon, Mar 30, 2015 0.92 0.92 0.92 0.92
474 NYSE FOUR Fri, Mar 27, 2015 0.82 0.97 0.82 0.96
473 NYSE FOUR Wed, Mar 25, 2015 1.09 1.09 1.09 1.09
472 NYSE FOUR Mon, Mar 23, 2015 0.85 0.85 0.85 0.85
471 NYSE FOUR Fri, Mar 20, 2015 0.90 1.05 0.90 1.05
470 NYSE FOUR Thu, Mar 19, 2015 0.90 1.05 0.90 1.05
469 NYSE FOUR Wed, Mar 18, 2015 1.09 1.09 1.09 1.09
468 NYSE FOUR Tue, Mar 17, 2015 0.90 1.10 0.90 1.10
467 NYSE FOUR Mon, Mar 16, 2015 0.90 0.95 0.90 0.95
466 NYSE FOUR Fri, Mar 13, 2015 0.90 0.90 0.90 0.90
465 NYSE FOUR Thu, Mar 12, 2015 0.90 0.90 0.90 0.90
464 NYSE FOUR Wed, Mar 11, 2015 0.90 0.90 0.85 0.85
463 NYSE FOUR Tue, Mar 10, 2015 1.10 1.10 0.89 1.00
462 NYSE FOUR Mon, Mar 9, 2015 1.05 1.05 1.05 1.05
461 NYSE FOUR Fri, Mar 6, 2015 1.10 1.10 1.05 1.05
460 NYSE FOUR Wed, Mar 4, 2015 1.10 1.10 1.00 1.00
459 NYSE FOUR Tue, Mar 3, 2015 1.10 1.10 1.00 1.10
458 NYSE FOUR Mon, Mar 2, 2015 1.01 1.10 1.00 1.00
457 NYSE FOUR Fri, Feb 27, 2015 1.05 1.10 1.05 1.10
456 NYSE FOUR Thu, Feb 26, 2015 0.70 1.04 0.70 1.04
455 NYSE FOUR Wed, Feb 25, 2015 1.05 1.05 1.05 1.05
454 NYSE FOUR Tue, Feb 24, 2015 0.75 1.00 0.75 1.00
453 NYSE FOUR Mon, Feb 23, 2015 1.10 1.10 0.68 1.04
452 NYSE FOUR Fri, Feb 20, 2015 1.10 1.19 1.08 1.19
451 NYSE FOUR Thu, Feb 19, 2015 1.15 1.15 0.90 0.90
450 NYSE FOUR Wed, Feb 18, 2015 1.07 1.07 1.00 1.00
449 NYSE FOUR Tue, Feb 17, 2015 1.05 1.20 1.05 1.13
448 NYSE FOUR Fri, Feb 13, 2015 0.89 1.00 0.89 1.00
447 NYSE FOUR Thu, Feb 12, 2015 0.73 0.95 0.73 0.95
446 NYSE FOUR Wed, Feb 11, 2015 0.79 0.90 0.78 0.84
445 NYSE FOUR Tue, Feb 10, 2015 0.58 0.79 0.58 0.79
444 NYSE FOUR Fri, Feb 6, 2015 0.80 0.80 0.80 0.80
443 NYSE FOUR Thu, Feb 5, 2015 0.70 0.80 0.70 0.80
442 NYSE FOUR Wed, Feb 4, 2015 0.57 0.57 0.57 0.57
441 NYSE FOUR Mon, Feb 2, 2015 0.70 0.70 0.70 0.70
440 NYSE FOUR Fri, Jan 30, 2015 0.70 0.70 0.70 0.70
439 NYSE FOUR Wed, Jan 28, 2015 0.68 0.74 0.68 0.74
438 NYSE FOUR Mon, Jan 26, 2015 0.73 0.75 0.68 0.75
437 NYSE FOUR Fri, Jan 23, 2015 0.69 0.73 0.68 0.69
436 NYSE FOUR Wed, Jan 21, 2015 0.63 0.69 0.63 0.69
435 NYSE FOUR Thu, Jan 15, 2015 0.51 0.69 0.51 0.69
434 NYSE FOUR Wed, Jan 14, 2015 0.59 0.69 0.56 0.69
433 NYSE FOUR Tue, Jan 13, 2015 0.73 0.73 0.73 0.73
432 NYSE FOUR Mon, Jan 12, 2015 0.60 0.70 0.60 0.70
431 NYSE FOUR Fri, Jan 9, 2015 0.57 0.70 0.57 0.70
430 NYSE FOUR Thu, Jan 8, 2015 0.56 0.75 0.56 0.75
429 NYSE FOUR Wed, Jan 7, 2015 0.56 0.75 0.56 0.75
428 NYSE FOUR Tue, Jan 6, 2015 0.74 0.75 0.74 0.75
427 NYSE FOUR Mon, Jan 5, 2015 0.69 0.74 0.69 0.74
426 NYSE FOUR Fri, Jan 2, 2015 0.72 0.72 0.72 0.72
425 NYSE FOUR Wed, Dec 31, 2014 0.65 0.72 0.65 0.72
424 NYSE FOUR Tue, Dec 30, 2014 0.65 0.74 0.65 0.65
423 NYSE FOUR Mon, Dec 29, 2014 0.65 0.74 0.58 0.74
422 NYSE FOUR Fri, Dec 26, 2014 0.56 0.75 0.56 0.75
421 NYSE FOUR Tue, Dec 23, 2014 0.67 0.75 0.67 0.75
420 NYSE FOUR Mon, Dec 22, 2014 0.65 0.75 0.65 0.75
419 NYSE FOUR Fri, Dec 19, 2014 0.65 0.75 0.65 0.75
418 NYSE FOUR Thu, Dec 18, 2014 0.75 0.75 0.70 0.75
417 NYSE FOUR Wed, Dec 17, 2014 0.65 0.75 0.65 0.75
416 NYSE FOUR Tue, Dec 16, 2014 0.65 0.75 0.65 0.75
415 NYSE FOUR Mon, Dec 15, 2014 0.75 0.77 0.65 0.77
414 NYSE FOUR Fri, Dec 12, 2014 0.65 0.77 0.65 0.66
413 NYSE FOUR Thu, Dec 11, 2014 0.65 0.77 0.65 0.77
412 NYSE FOUR Wed, Dec 10, 2014 0.78 0.78 0.78 0.78
411 NYSE FOUR Tue, Dec 9, 2014 0.78 0.78 0.62 0.65
410 NYSE FOUR Mon, Dec 8, 2014 0.62 0.62 0.62 0.62
409 NYSE FOUR Fri, Dec 5, 2014 0.76 0.80 0.70 0.78
408 NYSE FOUR Thu, Dec 4, 2014 0.77 0.77 0.57 0.77
407 NYSE FOUR Wed, Dec 3, 2014 0.68 0.80 0.60 0.62
406 NYSE FOUR Tue, Dec 2, 2014 0.68 0.81 0.67 0.81
405 NYSE FOUR Mon, Dec 1, 2014 0.56 0.84 0.56 0.79
404 NYSE FOUR Fri, Nov 28, 2014 0.67 0.84 0.67 0.84
403 NYSE FOUR Wed, Nov 26, 2014 0.65 0.80 0.65 0.80
402 NYSE FOUR Tue, Nov 25, 2014 0.65 0.84 0.65 0.67
401 NYSE FOUR Mon, Nov 24, 2014 0.60 0.80 0.60 0.78
400 NYSE FOUR Fri, Nov 21, 2014 0.85 0.85 0.60 0.81
399 NYSE FOUR Thu, Nov 20, 2014 0.85 0.85 0.75 0.75
398 NYSE FOUR Wed, Nov 19, 2014 0.57 0.80 0.57 0.78
397 NYSE FOUR Tue, Nov 18, 2014 0.57 0.87 0.57 0.87
396 NYSE FOUR Mon, Nov 17, 2014 0.88 0.88 0.53 0.88
395 NYSE FOUR Fri, Nov 14, 2014 0.70 0.85 0.51 0.85
394 NYSE FOUR Mon, Nov 10, 2014 0.75 0.91 0.70 0.91
393 NYSE FOUR Fri, Nov 7, 2014 0.93 0.93 0.93 0.93
392 NYSE FOUR Thu, Nov 6, 2014 0.75 0.93 0.70 0.93
391 NYSE FOUR Wed, Nov 5, 2014 0.89 0.95 0.75 0.94
390 NYSE FOUR Tue, Nov 4, 2014 0.90 0.90 0.90 0.90
389 NYSE FOUR Mon, Nov 3, 2014 0.65 0.90 0.65 0.90
388 NYSE FOUR Thu, Oct 30, 2014 0.95 0.95 0.95 0.95
387 NYSE FOUR Wed, Oct 29, 2014 1.00 1.00 1.00 1.00
386 NYSE FOUR Fri, Oct 24, 2014 0.70 0.85 0.70 0.85
385 NYSE FOUR Wed, Oct 22, 2014 0.67 0.72 0.67 0.72
384 NYSE FOUR Tue, Oct 21, 2014 0.70 0.75 0.65 0.75
383 NYSE FOUR Mon, Oct 20, 2014 0.74 0.74 0.74 0.74
382 NYSE FOUR Fri, Oct 17, 2014 0.72 0.72 0.72 0.72
381 NYSE FOUR Thu, Oct 16, 2014 0.74 0.74 0.74 0.74
380 NYSE FOUR Wed, Oct 15, 2014 0.70 0.85 0.70 0.70
379 NYSE FOUR Tue, Oct 14, 2014 0.77 0.77 0.72 0.76
378 NYSE FOUR Fri, Oct 10, 2014 1.02 1.02 0.75 0.97
377 NYSE FOUR Wed, Oct 8, 2014 1.10 1.10 1.10 1.10
376 NYSE FOUR Tue, Oct 7, 2014 1.10 1.19 1.10 1.10
375 NYSE FOUR Mon, Oct 6, 2014 1.15 1.20 1.11 1.15
374 NYSE FOUR Fri, Oct 3, 2014 1.10 1.15 1.08 1.15
373 NYSE FOUR Tue, Sep 30, 2014 1.00 1.15 1.00 1.15
372 NYSE FOUR Mon, Sep 29, 2014 0.95 1.08 0.95 1.08
371 NYSE FOUR Fri, Sep 26, 2014 1.00 1.00 1.00 1.00
370 NYSE FOUR Thu, Sep 25, 2014 0.99 0.99 0.99 0.99
369 NYSE FOUR Wed, Sep 24, 2014 1.00 1.03 0.99 1.02
368 NYSE FOUR Tue, Sep 23, 2014 1.03 1.03 1.02 1.02
367 NYSE FOUR Mon, Sep 22, 2014 1.06 1.06 0.90 1.05
366 NYSE FOUR Fri, Sep 19, 2014 1.06 1.06 0.90 1.06
365 NYSE FOUR Thu, Sep 18, 2014 1.07 1.07 0.90 0.90
364 NYSE FOUR Wed, Sep 17, 2014 1.05 1.15 1.00 1.00
363 NYSE FOUR Tue, Sep 16, 2014 1.15 1.15 1.15 1.15
362 NYSE FOUR Mon, Sep 15, 2014 1.18 1.18 0.99 1.15
361 NYSE FOUR Fri, Sep 12, 2014 1.01 1.17 1.01 1.14
360 NYSE FOUR Wed, Sep 10, 2014 1.10 1.20 0.99 1.20
359 NYSE FOUR Tue, Sep 9, 2014 1.21 1.21 1.21 1.21
358 NYSE FOUR Mon, Sep 8, 2014 1.03 1.21 1.03 1.21
357 NYSE FOUR Fri, Sep 5, 2014 1.12 1.21 1.12 1.21
356 NYSE FOUR Thu, Sep 4, 2014 1.14 1.21 1.11 1.21
355 NYSE FOUR Wed, Sep 3, 2014 1.20 1.25 1.03 1.21
354 NYSE FOUR Fri, Aug 29, 2014 1.25 1.28 1.25 1.27
353 NYSE FOUR Thu, Aug 28, 2014 1.26 1.28 1.22 1.28
352 NYSE FOUR Wed, Aug 27, 2014 1.25 1.25 1.25 1.25
351 NYSE FOUR Tue, Aug 26, 2014 1.25 1.25 1.25 1.25
350 NYSE FOUR Mon, Aug 25, 2014 1.23 1.28 1.23 1.28
349 NYSE FOUR Fri, Aug 22, 2014 1.20 1.25 1.20 1.25
348 NYSE FOUR Thu, Aug 21, 2014 1.28 1.28 1.20 1.28
347 NYSE FOUR Wed, Aug 20, 2014 1.25 1.25 1.25 1.25
346 NYSE FOUR Tue, Aug 19, 2014 1.28 1.28 1.20 1.28
345 NYSE FOUR Mon, Aug 18, 2014 1.20 1.29 1.20 1.28
344 NYSE FOUR Fri, Aug 15, 2014 1.21 1.26 1.20 1.26
343 NYSE FOUR Thu, Aug 14, 2014 1.29 1.29 1.10 1.26
342 NYSE FOUR Tue, Aug 12, 2014 1.23 1.24 1.23 1.24
341 NYSE FOUR Mon, Aug 11, 2014 1.30 1.30 1.07 1.24
340 NYSE FOUR Fri, Aug 8, 2014 1.24 1.30 1.24 1.30
339 NYSE FOUR Thu, Aug 7, 2014 1.19 1.24 1.19 1.24
338 NYSE FOUR Wed, Aug 6, 2014 1.15 1.20 1.07 1.20
337 NYSE FOUR Tue, Aug 5, 2014 1.22 1.30 1.15 1.30
336 NYSE FOUR Mon, Aug 4, 2014 1.25 1.30 1.17 1.17
335 NYSE FOUR Thu, Jul 31, 2014 1.24 1.24 1.24 1.24
334 NYSE FOUR Wed, Jul 30, 2014 1.35 1.35 1.23 1.23
333 NYSE FOUR Tue, Jul 29, 2014 1.20 1.20 1.16 1.20
332 NYSE FOUR Mon, Jul 28, 2014 1.26 1.26 1.22 1.22
331 NYSE FOUR Fri, Jul 25, 2014 1.31 1.36 1.27 1.35
330 NYSE FOUR Thu, Jul 24, 2014 1.26 1.41 1.26 1.41
329 NYSE FOUR Wed, Jul 23, 2014 1.43 1.45 1.41 1.41
328 NYSE FOUR Tue, Jul 22, 2014 1.41 1.42 1.41 1.42
327 NYSE FOUR Mon, Jul 21, 2014 1.26 1.41 1.26 1.41
326 NYSE FOUR Fri, Jul 18, 2014 1.31 1.41 1.31 1.41
325 NYSE FOUR Thu, Jul 17, 2014 1.41 1.45 1.41 1.45
324 NYSE FOUR Wed, Jul 16, 2014 1.40 1.42 1.40 1.41
323 NYSE FOUR Tue, Jul 15, 2014 1.31 1.40 1.25 1.36
322 NYSE FOUR Mon, Jul 14, 2014 1.31 1.39 1.31 1.36
321 NYSE FOUR Fri, Jul 11, 2014 1.35 1.40 1.35 1.40
320 NYSE FOUR Thu, Jul 10, 2014 1.35 1.40 1.35 1.40
319 NYSE FOUR Wed, Jul 9, 2014 1.35 1.38 1.34 1.38
318 NYSE FOUR Tue, Jul 8, 2014 1.40 1.40 1.39 1.40
317 NYSE FOUR Mon, Jul 7, 2014 1.39 1.40 1.32 1.40
316 NYSE FOUR Thu, Jul 3, 2014 1.41 1.41 1.39 1.39
315 NYSE FOUR Wed, Jul 2, 2014 1.38 1.40 1.36 1.36
314 NYSE FOUR Tue, Jul 1, 2014 1.36 1.42 1.36 1.38
313 NYSE FOUR Mon, Jun 30, 2014 1.35 1.42 1.35 1.41
312 NYSE FOUR Fri, Jun 27, 2014 1.36 1.42 1.36 1.42
311 NYSE FOUR Thu, Jun 26, 2014 1.40 1.42 1.40 1.42
310 NYSE FOUR Wed, Jun 25, 2014 1.35 1.35 1.35 1.35
309 NYSE FOUR Tue, Jun 24, 2014 1.40 1.42 1.40 1.40
308 NYSE FOUR Mon, Jun 23, 2014 1.41 1.42 1.36 1.40
307 NYSE FOUR Fri, Jun 20, 2014 1.30 1.30 1.27 1.27
306 NYSE FOUR Thu, Jun 19, 2014 1.40 1.40 1.30 1.30
305 NYSE FOUR Wed, Jun 18, 2014 1.35 1.42 1.35 1.42
304 NYSE FOUR Tue, Jun 17, 2014 1.39 1.39 1.39 1.39
303 NYSE FOUR Mon, Jun 16, 2014 1.37 1.40 1.37 1.40
302 NYSE FOUR Fri, Jun 13, 2014 1.39 1.39 1.37 1.37
301 NYSE FOUR Thu, Jun 12, 2014 1.35 1.44 1.35 1.40
300 NYSE FOUR Wed, Jun 11, 2014 1.39 1.54 1.26 1.35
299 NYSE FOUR Tue, Jun 10, 2014 1.26 1.39 1.26 1.38
298 NYSE FOUR Mon, Jun 9, 2014 1.05 1.38 1.05 1.35
297 NYSE FOUR Thu, Jun 5, 2014 1.24 1.38 1.24 1.38
296 NYSE FOUR Wed, Jun 4, 2014 1.40 1.40 1.25 1.25
295 NYSE FOUR Tue, Jun 3, 2014 1.38 1.38 1.38 1.38
294 NYSE FOUR Mon, Jun 2, 2014 1.40 1.40 1.27 1.40
293 NYSE FOUR Fri, May 30, 2014 1.32 1.44 1.32 1.43
292 NYSE FOUR Thu, May 29, 2014 1.40 1.40 1.40 1.40
291 NYSE FOUR Wed, May 28, 2014 1.46 1.46 1.17 1.42
290 NYSE FOUR Tue, May 27, 2014 1.45 1.45 1.43 1.43
289 NYSE FOUR Fri, May 23, 2014 1.35 1.50 1.35 1.50
288 NYSE FOUR Thu, May 22, 2014 1.48 1.49 1.40 1.45
287 NYSE FOUR Wed, May 21, 2014 1.48 1.48 1.45 1.48
286 NYSE FOUR Tue, May 20, 2014 1.45 1.48 1.43 1.45
285 NYSE FOUR Mon, May 19, 2014 1.35 1.48 1.30 1.47
284 NYSE FOUR Thu, May 15, 2014 1.31 1.48 1.31 1.48
283 NYSE FOUR Wed, May 14, 2014 1.30 1.48 1.30 1.48
282 NYSE FOUR Tue, May 13, 2014 1.50 1.52 1.25 1.30
281 NYSE FOUR Fri, May 9, 2014 1.39 1.39 1.05 1.31
280 NYSE FOUR Thu, May 8, 2014 1.37 1.40 1.35 1.40
279 NYSE FOUR Wed, May 7, 2014 1.35 1.49 1.35 1.42
278 NYSE FOUR Tue, May 6, 2014 1.43 1.45 1.35 1.40
277 NYSE FOUR Mon, May 5, 2014 1.45 1.49 1.30 1.44
276 NYSE FOUR Fri, May 2, 2014 1.45 1.45 1.31 1.31
275 NYSE FOUR Thu, May 1, 2014 1.35 1.43 1.29 1.42
274 NYSE FOUR Wed, Apr 30, 2014 1.35 1.45 1.35 1.44
273 NYSE FOUR Tue, Apr 29, 2014 1.45 1.45 1.35 1.45
272 NYSE FOUR Mon, Apr 28, 2014 1.45 1.45 1.38 1.45
271 NYSE FOUR Fri, Apr 25, 2014 1.40 1.49 1.40 1.49
270 NYSE FOUR Thu, Apr 24, 2014 1.49 1.49 1.40 1.48
269 NYSE FOUR Wed, Apr 23, 2014 1.49 1.49 1.40 1.40
268 NYSE FOUR Tue, Apr 22, 2014 1.50 1.50 1.31 1.48
267 NYSE FOUR Mon, Apr 21, 2014 1.40 1.50 1.40 1.50
266 NYSE FOUR Thu, Apr 17, 2014 1.52 1.52 1.35 1.48
265 NYSE FOUR Wed, Apr 16, 2014 1.60 1.60 1.52 1.60
264 NYSE FOUR Tue, Apr 15, 2014 1.60 1.60 1.60 1.60
263 NYSE FOUR Mon, Apr 14, 2014 1.51 1.60 1.51 1.60
262 NYSE FOUR Fri, Apr 11, 2014 1.51 1.57 1.51 1.57
261 NYSE FOUR Thu, Apr 10, 2014 1.60 1.60 1.50 1.57
260 NYSE FOUR Tue, Apr 8, 2014 1.60 1.64 1.57 1.59
259 NYSE FOUR Mon, Apr 7, 2014 1.53 1.58 1.53 1.58
258 NYSE FOUR Fri, Apr 4, 2014 1.50 1.62 1.48 1.60
257 NYSE FOUR Thu, Apr 3, 2014 1.48 1.48 1.48 1.48
256 NYSE FOUR Wed, Apr 2, 2014 1.50 1.50 1.41 1.49
255 NYSE FOUR Tue, Apr 1, 2014 1.62 1.62 1.40 1.49
254 NYSE FOUR Mon, Mar 31, 2014 1.70 1.70 1.52 1.59
253 NYSE FOUR Fri, Mar 28, 2014 1.56 1.64 1.41 1.60
252 NYSE FOUR Thu, Mar 27, 2014 1.60 1.60 1.58 1.60
251 NYSE FOUR Wed, Mar 26, 2014 1.65 1.65 1.60 1.60
250 NYSE FOUR Tue, Mar 25, 2014 1.55 1.73 1.52 1.60
249 NYSE FOUR Mon, Mar 24, 2014 1.50 1.54 1.48 1.53
248 NYSE FOUR Fri, Mar 21, 2014 1.45 1.65 1.45 1.54
247 NYSE FOUR Thu, Mar 20, 2014 1.36 1.44 1.36 1.44
246 NYSE FOUR Wed, Mar 19, 2014 1.46 1.46 1.40 1.46
245 NYSE FOUR Tue, Mar 18, 2014 1.40 1.47 1.40 1.47
244 NYSE FOUR Mon, Mar 17, 2014 1.36 1.48 1.36 1.44
243 NYSE FOUR Fri, Mar 14, 2014 1.35 1.44 1.27 1.44
242 NYSE FOUR Thu, Mar 13, 2014 1.26 1.45 1.20 1.43
241 NYSE FOUR Wed, Mar 12, 2014 1.66 1.66 1.46 1.50
240 NYSE FOUR Tue, Mar 11, 2014 1.53 1.65 1.50 1.65
239 NYSE FOUR Mon, Mar 10, 2014 1.35 1.50 1.35 1.50
238 NYSE FOUR Fri, Mar 7, 2014 1.30 1.35 1.30 1.35
237 NYSE FOUR Thu, Mar 6, 2014 1.32 1.32 1.28 1.30
236 NYSE FOUR Wed, Mar 5, 2014 1.27 1.28 1.27 1.27
235 NYSE FOUR Tue, Mar 4, 2014 1.24 1.30 1.24 1.25
234 NYSE FOUR Mon, Mar 3, 2014 1.21 1.24 1.21 1.21
233 NYSE FOUR Fri, Feb 28, 2014 1.23 1.24 1.21 1.21
232 NYSE FOUR Thu, Feb 27, 2014 1.23 1.23 1.22 1.22
231 NYSE FOUR Wed, Feb 26, 2014 1.18 1.24 1.17 1.24
230 NYSE FOUR Tue, Feb 25, 2014 1.13 1.17 1.11 1.17
229 NYSE FOUR Mon, Feb 24, 2014 1.17 1.17 1.11 1.11
228 NYSE FOUR Fri, Feb 21, 2014 1.15 1.19 1.07 1.15
227 NYSE FOUR Thu, Feb 20, 2014 1.18 1.18 1.15 1.15
226 NYSE FOUR Wed, Feb 19, 2014 1.15 1.19 1.08 1.19
225 NYSE FOUR Tue, Feb 18, 2014 1.19 1.19 0.94 1.08
224 NYSE FOUR Fri, Feb 14, 2014 1.02 1.18 1.02 1.15
223 NYSE FOUR Thu, Feb 13, 2014 0.84 0.97 0.82 0.97
222 NYSE FOUR Wed, Feb 12, 2014 0.82 0.90 0.82 0.90
221 NYSE FOUR Tue, Feb 11, 2014 0.89 0.89 0.82 0.88
220 NYSE FOUR Mon, Feb 10, 2014 0.83 0.89 0.78 0.89
219 NYSE FOUR Fri, Feb 7, 2014 0.83 0.83 0.67 0.80
218 NYSE FOUR Thu, Feb 6, 2014 0.75 0.80 0.71 0.80
217 NYSE FOUR Wed, Feb 5, 2014 0.79 0.83 0.79 0.80
216 NYSE FOUR Tue, Feb 4, 2014 0.82 0.84 0.75 0.79
215 NYSE FOUR Mon, Feb 3, 2014 0.55 0.82 0.55 0.82
214 NYSE FOUR Fri, Jan 31, 2014 0.79 0.79 0.76 0.77
213 NYSE FOUR Thu, Jan 30, 2014 0.81 0.82 0.75 0.78
212 NYSE FOUR Wed, Jan 29, 2014 0.85 0.85 0.75 0.81
211 NYSE FOUR Tue, Jan 28, 2014 0.58 0.80 0.58 0.69
210 NYSE FOUR Mon, Jan 27, 2014 0.69 0.69 0.59 0.59
209 NYSE FOUR Fri, Jan 24, 2014 0.60 0.69 0.60 0.69
208 NYSE FOUR Wed, Jan 22, 2014 0.68 0.68 0.68 0.68
207 NYSE FOUR Tue, Jan 21, 2014 0.66 0.66 0.66 0.66
206 NYSE FOUR Fri, Jan 17, 2014 0.68 0.70 0.60 0.66
205 NYSE FOUR Thu, Jan 16, 2014 0.58 0.65 0.58 0.65
204 NYSE FOUR Wed, Jan 15, 2014 0.58 0.69 0.58 0.68
203 NYSE FOUR Tue, Jan 14, 2014 0.60 0.60 0.60 0.60
202 NYSE FOUR Mon, Jan 13, 2014 0.60 0.60 0.60 0.60
201 NYSE FOUR Fri, Jan 10, 2014 0.63 0.63 0.55 0.61
200 NYSE FOUR Thu, Jan 9, 2014 0.60 0.65 0.60 0.63
199 NYSE FOUR Wed, Jan 8, 2014 0.60 0.65 0.60 0.65
198 NYSE FOUR Tue, Jan 7, 2014 0.69 0.69 0.68 0.69
197 NYSE FOUR Mon, Jan 6, 2014 0.69 0.69 0.69 0.69
196 NYSE FOUR Fri, Jan 3, 2014 0.60 0.69 0.60 0.69
195 NYSE FOUR Thu, Jan 2, 2014 0.69 0.69 0.69 0.69
194 NYSE FOUR Tue, Dec 31, 2013 0.57 0.69 0.57 0.69
193 NYSE FOUR Mon, Dec 30, 2013 0.64 0.69 0.64 0.68
192 NYSE FOUR Fri, Dec 27, 2013 0.65 0.65 0.61 0.61
191 NYSE FOUR Thu, Dec 26, 2013 0.69 0.69 0.60 0.60
190 NYSE FOUR Tue, Dec 24, 2013 0.59 0.59 0.56 0.56
189 NYSE FOUR Mon, Dec 23, 2013 0.59 0.59 0.59 0.59
188 NYSE FOUR Fri, Dec 20, 2013 0.55 0.70 0.55 0.60
187 NYSE FOUR Thu, Dec 19, 2013 0.60 0.60 0.55 0.60
186 NYSE FOUR Wed, Dec 18, 2013 0.64 0.64 0.55 0.55
185 NYSE FOUR Tue, Dec 17, 2013 0.57 0.59 0.57 0.59
184 NYSE FOUR Mon, Dec 16, 2013 0.71 0.71 0.65 0.65
183 NYSE FOUR Fri, Dec 13, 2013 0.75 0.75 0.75 0.75
182 NYSE FOUR Thu, Dec 12, 2013 0.70 0.79 0.70 0.75
181 NYSE FOUR Wed, Dec 11, 2013 0.70 0.70 0.65 0.65
180 NYSE FOUR Tue, Dec 10, 2013 0.54 0.65 0.54 0.62
179 NYSE FOUR Mon, Dec 9, 2013 0.54 0.55 0.54 0.55
178 NYSE FOUR Fri, Dec 6, 2013 0.54 0.60 0.54 0.60
177 NYSE FOUR Wed, Dec 4, 2013 0.59 0.59 0.59 0.59
176 NYSE FOUR Tue, Dec 3, 2013 0.55 0.55 0.54 0.54
175 NYSE FOUR Mon, Dec 2, 2013 0.55 0.56 0.52 0.54
174 NYSE FOUR Fri, Nov 29, 2013 0.56 0.56 0.54 0.54
173 NYSE FOUR Wed, Nov 27, 2013 0.55 0.56 0.54 0.56
172 NYSE FOUR Tue, Nov 26, 2013 0.55 0.55 0.55 0.55
171 NYSE FOUR Mon, Nov 25, 2013 0.54 0.55 0.54 0.55
170 NYSE FOUR Fri, Nov 22, 2013 0.54 0.55 0.54 0.54
169 NYSE FOUR Tue, Nov 19, 2013 0.55 0.59 0.54 0.59
168 NYSE FOUR Mon, Nov 18, 2013 0.55 0.55 0.51 0.55
167 NYSE FOUR Thu, Nov 14, 2013 0.55 0.55 0.55 0.55
166 NYSE FOUR Wed, Nov 13, 2013 0.54 0.60 0.54 0.60
165 NYSE FOUR Tue, Nov 12, 2013 0.54 0.54 0.54 0.54
164 NYSE FOUR Mon, Nov 11, 2013 0.60 0.60 0.55 0.56
163 NYSE FOUR Tue, Nov 5, 2013 0.53 0.53 0.53 0.53
162 NYSE FOUR Mon, Nov 4, 2013 0.54 0.54 0.53 0.53
161 NYSE FOUR Fri, Nov 1, 2013 0.53 0.54 0.53 0.54
160 NYSE FOUR Thu, Oct 31, 2013 0.53 0.54 0.53 0.54
159 NYSE FOUR Tue, Oct 29, 2013 0.52 0.52 0.52 0.52
158 NYSE FOUR Mon, Oct 28, 2013 0.52 0.52 0.52 0.52
157 NYSE FOUR Wed, Oct 23, 2013 0.51 0.51 0.51 0.51
156 NYSE FOUR Tue, Oct 22, 2013 0.51 0.51 0.51 0.51
155 NYSE FOUR Mon, Oct 21, 2013 0.54 0.54 0.54 0.54
154 NYSE FOUR Fri, Oct 18, 2013 0.54 0.79 0.54 0.54
153 NYSE FOUR Thu, Oct 17, 2013 0.53 0.53 0.51 0.51
152 NYSE FOUR Wed, Oct 16, 2013 0.53 0.53 0.53 0.53
151 NYSE FOUR Tue, Oct 15, 2013 0.53 0.53 0.53 0.53
150 NYSE FOUR Fri, Oct 11, 2013 0.52 0.52 0.52 0.52
149 NYSE FOUR Thu, Oct 10, 2013 0.49 0.52 0.49 0.52
148 NYSE FOUR Tue, Oct 8, 2013 0.52 0.52 0.52 0.52
147 NYSE FOUR Mon, Oct 7, 2013 0.52 0.53 0.49 0.49
146 NYSE FOUR Fri, Oct 4, 2013 0.53 0.54 0.49 0.52
145 NYSE FOUR Thu, Oct 3, 2013 0.53 0.54 0.53 0.53
144 NYSE FOUR Wed, Oct 2, 2013 0.53 0.53 0.53 0.53
143 NYSE FOUR Tue, Oct 1, 2013 0.49 0.54 0.49 0.49
142 NYSE FOUR Mon, Sep 30, 2013 0.60 0.60 0.49 0.49
141 NYSE FOUR Fri, Sep 27, 2013 0.49 0.49 0.49 0.49
140 NYSE FOUR Thu, Sep 26, 2013 0.49 0.49 0.49 0.49
139 NYSE FOUR Fri, Sep 20, 2013 0.53 0.53 0.52 0.52
138 NYSE FOUR Thu, Sep 19, 2013 0.50 0.50 0.50 0.50
137 NYSE FOUR Wed, Sep 18, 2013 0.60 0.60 0.47 0.50
136 NYSE FOUR Tue, Sep 17, 2013 0.54 0.54 0.47 0.47
135 NYSE FOUR Mon, Sep 16, 2013 0.54 0.54 0.54 0.54
134 NYSE FOUR Fri, Sep 13, 2013 0.50 0.50 0.50 0.50
133 NYSE FOUR Wed, Sep 11, 2013 0.52 0.52 0.52 0.52
132 NYSE FOUR Tue, Sep 10, 2013 0.52 0.52 0.52 0.52
131 NYSE FOUR Mon, Sep 9, 2013 0.53 0.53 0.47 0.53
130 NYSE FOUR Fri, Sep 6, 2013 0.47 0.53 0.47 0.53
129 NYSE FOUR Thu, Sep 5, 2013 0.53 0.53 0.53 0.53
128 NYSE FOUR Wed, Sep 4, 2013 0.54 0.54 0.50 0.53
127 NYSE FOUR Tue, Sep 3, 2013 0.45 0.54 0.45 0.54
126 NYSE FOUR Fri, Aug 30, 2013 0.59 0.59 0.46 0.47
125 NYSE FOUR Thu, Aug 29, 2013 0.50 0.54 0.50 0.54
124 NYSE FOUR Wed, Aug 28, 2013 0.54 0.54 0.49 0.53
123 NYSE FOUR Tue, Aug 27, 2013 0.54 0.54 0.54 0.54
122 NYSE FOUR Mon, Aug 26, 2013 0.58 0.58 0.40 0.57
121 NYSE FOUR Fri, Aug 23, 2013 0.45 1.27 0.45 0.73
120 NYSE FOUR Thu, Aug 22, 2013 0.56 0.56 0.45 0.45
119 NYSE FOUR Wed, Aug 21, 2013 0.40 0.56 0.40 0.56
118 NYSE FOUR Tue, Aug 20, 2013 0.53 0.56 0.53 0.56
117 NYSE FOUR Mon, Aug 19, 2013 0.57 0.57 0.57 0.57
116 NYSE FOUR Fri, Aug 16, 2013 0.47 0.47 0.47 0.47
115 NYSE FOUR Thu, Aug 15, 2013 0.58 0.58 0.55 0.57
114 NYSE FOUR Wed, Aug 14, 2013 0.58 0.58 0.58 0.58
113 NYSE FOUR Mon, Aug 12, 2013 0.48 0.63 0.48 0.63
112 NYSE FOUR Fri, Aug 9, 2013 0.55 0.63 0.54 0.63
111 NYSE FOUR Thu, Aug 8, 2013 0.57 0.57 0.51 0.55
110 NYSE FOUR Wed, Aug 7, 2013 0.57 0.60 0.51 0.60
109 NYSE FOUR Tue, Aug 6, 2013 0.63 0.63 0.57 0.57
108 NYSE FOUR Mon, Aug 5, 2013 0.56 0.66 0.56 0.63
107 NYSE FOUR Fri, Aug 2, 2013 0.57 0.57 0.52 0.55
106 NYSE FOUR Thu, Aug 1, 2013 0.56 0.57 0.47 0.47
105 NYSE FOUR Tue, Jul 30, 2013 0.56 0.57 0.56 0.56
104 NYSE FOUR Mon, Jul 29, 2013 0.46 0.58 0.46 0.58
103 NYSE FOUR Fri, Jul 26, 2013 0.46 0.60 0.46 0.58
102 NYSE FOUR Thu, Jul 25, 2013 0.46 0.58 0.46 0.56
101 NYSE FOUR Tue, Jul 23, 2013 0.56 0.56 0.56 0.56
100 NYSE FOUR Mon, Jul 22, 2013 0.55 0.55 0.55 0.55
99 NYSE FOUR Thu, Jul 18, 2013 0.52 0.55 0.51 0.55
98 NYSE FOUR Wed, Jul 17, 2013 0.55 0.55 0.55 0.55
97 NYSE FOUR Tue, Jul 16, 2013 0.56 0.56 0.56 0.56
96 NYSE FOUR Mon, Jul 15, 2013 0.58 0.58 0.45 0.56
95 NYSE FOUR Fri, Jul 12, 2013 0.51 0.63 0.51 0.58
94 NYSE FOUR Thu, Jul 11, 2013 0.60 0.65 0.56 0.56
93 NYSE FOUR Wed, Jul 10, 2013 0.58 0.60 0.58 0.60
92 NYSE FOUR Tue, Jul 9, 2013 0.54 0.60 0.54 0.60
91 NYSE FOUR Mon, Jul 8, 2013 0.50 0.53 0.50 0.53
90 NYSE FOUR Fri, Jul 5, 2013 0.52 0.52 0.50 0.50
89 NYSE FOUR Wed, Jul 3, 2013 0.52 0.52 0.52 0.52
88 NYSE FOUR Mon, Jul 1, 2013 0.40 0.49 0.39 0.49
87 NYSE FOUR Thu, Jun 27, 2013 0.39 0.53 0.39 0.53
86 NYSE FOUR Wed, Jun 26, 2013 0.53 0.53 0.53 0.53
85 NYSE FOUR Tue, Jun 25, 2013 0.50 0.50 0.39 0.39
84 NYSE FOUR Mon, Jun 24, 2013 0.38 0.50 0.38 0.50
83 NYSE FOUR Fri, Jun 21, 2013 0.48 0.53 0.39 0.52
82 NYSE FOUR Thu, Jun 20, 2013 0.42 0.42 0.38 0.38
81 NYSE FOUR Wed, Jun 19, 2013 0.42 0.48 0.42 0.48
80 NYSE FOUR Tue, Jun 18, 2013 0.48 0.48 0.38 0.48
79 NYSE FOUR Mon, Jun 17, 2013 0.48 0.48 0.38 0.48
78 NYSE FOUR Thu, Jun 6, 2013 0.34 0.45 0.34 0.45
77 NYSE FOUR Mon, Jun 3, 2013 0.34 0.45 0.34 0.45
76 NYSE FOUR Thu, May 30, 2013 0.32 0.48 0.32 0.48
75 NYSE FOUR Tue, May 28, 2013 0.50 0.50 0.50 0.50
74 NYSE FOUR Fri, May 24, 2013 0.45 0.45 0.41 0.45
73 NYSE FOUR Thu, May 23, 2013 0.43 0.43 0.43 0.43
72 NYSE FOUR Wed, May 22, 2013 0.32 0.45 0.32 0.43
71 NYSE FOUR Tue, May 21, 2013 0.41 0.45 0.41 0.43
70 NYSE FOUR Mon, May 20, 2013 0.42 0.42 0.42 0.42
69 NYSE FOUR Fri, May 17, 2013 0.41 0.41 0.41 0.41
68 NYSE FOUR Thu, May 16, 2013 0.42 0.42 0.42 0.42
67 NYSE FOUR Wed, May 15, 2013 0.41 0.48 0.41 0.42
66 NYSE FOUR Mon, May 13, 2013 0.41 0.41 0.41 0.41
65 NYSE FOUR Fri, May 10, 2013 0.51 0.51 0.42 0.42
64 NYSE FOUR Thu, May 9, 2013 0.42 0.51 0.42 0.42
63 NYSE FOUR Wed, May 8, 2013 0.53 0.54 0.53 0.54
62 NYSE FOUR Mon, May 6, 2013 0.50 0.50 0.50 0.50
61 NYSE FOUR Fri, May 3, 2013 0.42 0.42 0.42 0.42
60 NYSE FOUR Tue, Apr 30, 2013 0.44 0.51 0.44 0.51
59 NYSE FOUR Mon, Apr 29, 2013 0.51 0.61 0.42 0.51
58 NYSE FOUR Fri, Apr 26, 2013 0.42 0.50 0.42 0.50
57 NYSE FOUR Thu, Apr 25, 2013 0.39 0.50 0.39 0.50
56 NYSE FOUR Mon, Apr 22, 2013 0.45 0.45 0.45 0.45
55 NYSE FOUR Thu, Apr 18, 2013 0.45 0.45 0.44 0.45
54 NYSE FOUR Wed, Apr 17, 2013 0.42 0.42 0.41 0.42
53 NYSE FOUR Tue, Apr 16, 2013 0.44 0.44 0.44 0.44
52 NYSE FOUR Mon, Apr 15, 2013 0.42 0.45 0.42 0.45
51 NYSE FOUR Fri, Apr 12, 2013 0.42 0.47 0.42 0.47
50 NYSE FOUR Thu, Apr 11, 2013 0.47 0.47 0.41 0.47
49 NYSE FOUR Wed, Apr 10, 2013 0.45 0.45 0.45 0.45
48 NYSE FOUR Tue, Apr 9, 2013 0.43 0.47 0.43 0.47
47 NYSE FOUR Thu, Apr 4, 2013 0.40 0.50 0.30 0.50
46 NYSE FOUR Wed, Apr 3, 2013 0.40 0.43 0.40 0.43
45 NYSE FOUR Tue, Apr 2, 2013 0.48 0.48 0.40 0.40
44 NYSE FOUR Mon, Apr 1, 2013 0.48 0.48 0.48 0.48
43 NYSE FOUR Wed, Mar 27, 2013 0.48 0.48 0.48 0.48
42 NYSE FOUR Tue, Mar 26, 2013 0.50 0.50 0.50 0.50
41 NYSE FOUR Mon, Mar 25, 2013 0.48 0.51 0.48 0.51
40 NYSE FOUR Fri, Mar 22, 2013 0.49 0.50 0.47 0.50
39 NYSE FOUR Thu, Mar 21, 2013 0.50 0.50 0.47 0.50
38 NYSE FOUR Wed, Mar 20, 2013 0.47 0.50 0.47 0.50
37 NYSE FOUR Tue, Mar 19, 2013 0.52 0.53 0.51 0.51
36 NYSE FOUR Mon, Mar 18, 2013 0.47 0.47 0.47 0.47
35 NYSE FOUR Fri, Mar 15, 2013 0.48 0.54 0.46 0.54
34 NYSE FOUR Thu, Mar 14, 2013 0.48 0.51 0.48 0.48
33 NYSE FOUR Wed, Mar 13, 2013 0.45 0.50 0.45 0.49
32 NYSE FOUR Tue, Mar 12, 2013 0.50 0.55 0.50 0.50
31 NYSE FOUR Mon, Mar 11, 2013 0.59 0.59 0.54 0.54
30 NYSE FOUR Fri, Mar 8, 2013 0.57 0.59 0.54 0.59
29 NYSE FOUR Thu, Mar 7, 2013 0.45 0.60 0.45 0.59
28 NYSE FOUR Wed, Mar 6, 2013 0.65 0.69 0.60 0.61
27 NYSE FOUR Tue, Mar 5, 2013 0.67 0.70 0.60 0.62
26 NYSE FOUR Tue, Feb 19, 2013 0.02 0.02 0.02 0.02
25 NYSE FOUR Fri, Mar 9, 2012 0.01 0.01 0.01 0.01
24 NYSE FOUR Thu, Mar 8, 2012 0.01 0.01 0.01 0.01
23 NYSE FOUR Wed, Mar 7, 2012 0.01 0.01 0.01 0.01
22 NYSE FOUR Wed, Feb 29, 2012 0.01 0.01 0.00 0.00
21 NYSE FOUR Tue, Feb 28, 2012 0.01 0.01 0.01 0.01
20 NYSE FOUR Thu, Feb 9, 2012 0.01 0.01 0.01 0.01
19 NYSE FOUR Wed, Feb 1, 2012 0.01 0.01 0.01 0.01
18 NYSE FOUR Fri, Jan 27, 2012 0.01 0.01 0.01 0.01
17 NYSE FOUR Wed, Jan 18, 2012 0.01 0.01 0.01 0.01
16 NYSE FOUR Fri, Jan 13, 2012 0.01 0.01 0.01 0.01
15 NYSE FOUR Mon, Dec 19, 2011 0.01 0.01 0.01 0.01
14 NYSE FOUR Wed, Dec 7, 2011 0.01 0.01 0.01 0.01
13 NYSE FOUR Tue, Nov 29, 2011 0.01 0.01 0.01 0.01
12 NYSE FOUR Mon, Nov 21, 2011 0.01 0.01 0.01 0.01
11 NYSE FOUR Thu, Nov 17, 2011 0.01 0.01 0.01 0.01
10 NYSE FOUR Fri, Nov 4, 2011 0.02 0.02 0.01 0.01
9 NYSE FOUR Mon, Oct 24, 2011 0.02 0.02 0.02 0.02
8 NYSE FOUR Fri, Sep 23, 2011 0.02 0.02 0.02 0.02
7 NYSE FOUR Fri, Sep 9, 2011 0.02 0.02 0.02 0.02
6 NYSE FOUR Fri, Aug 19, 2011 0.01 0.01 0.01 0.01
5 NYSE FOUR Wed, Aug 17, 2011 0.02 0.02 0.02 0.02
4 NYSE FOUR Fri, Aug 12, 2011 0.02 0.02 0.01 0.02
3 NYSE FOUR Tue, Aug 9, 2011 0.03 0.03 0.03 0.03
2 NYSE FOUR Wed, Aug 3, 2011 0.03 0.03 0.03 0.03
1 NYSE FOUR Tue, Jul 26, 2011 0.03 0.03 0.03 0.03
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

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