Loews Corp NYSE:L Historical Prices

Below are the 3950 trading days of historical prices for L.

#	Exchange	Symbol	Date	Open	High	Low	Close
3950	NYSE	L	Fri, Mar 1, 2024	75.07	75.18	74.27	74.43
3949	NYSE	L	Thu, Feb 29, 2024	75.16	75.27	74.59	75.13
3948	NYSE	L	Wed, Feb 28, 2024	74.99	75.49	74.83	75.06
3947	NYSE	L	Tue, Feb 27, 2024	74.41	75.03	73.98	74.99
3946	NYSE	L	Mon, Feb 26, 2024	75.12	75.33	74.51	74.54
3945	NYSE	L	Fri, Feb 23, 2024	74.96	75.41	74.87	75.19
3944	NYSE	L	Thu, Feb 22, 2024	74.50	74.99	74.15	74.91
3943	NYSE	L	Wed, Feb 21, 2024	74.16	74.45	73.83	74.32
3942	NYSE	L	Tue, Feb 20, 2024	74.00	74.55	73.68	73.87
3941	NYSE	L	Fri, Feb 16, 2024	75.22	75.30	74.27	74.28
3940	NYSE	L	Thu, Feb 15, 2024	73.54	75.38	73.45	75.22
3939	NYSE	L	Wed, Feb 14, 2024	73.29	73.56	73.00	73.52
3938	NYSE	L	Tue, Feb 13, 2024	73.39	73.85	72.50	73.02
3937	NYSE	L	Mon, Feb 12, 2024	72.99	73.53	72.66	73.10
3936	NYSE	L	Fri, Feb 9, 2024	71.78	72.76	71.66	72.75
3935	NYSE	L	Thu, Feb 8, 2024	72.47	72.52	71.52	72.02
3934	NYSE	L	Wed, Feb 7, 2024	72.96	73.00	72.39	72.66
3933	NYSE	L	Tue, Feb 6, 2024	72.60	73.17	72.41	72.81
3932	NYSE	L	Mon, Feb 5, 2024	74.59	75.24	72.28	72.79
3931	NYSE	L	Fri, Feb 2, 2024	72.53	73.20	72.44	73.04
3930	NYSE	L	Thu, Feb 1, 2024	72.28	72.58	71.45	72.30
3929	NYSE	L	Wed, Jan 31, 2024	73.85	74.00	72.83	72.86
3928	NYSE	L	Tue, Jan 30, 2024	73.07	73.81	73.07	73.78
3927	NYSE	L	Mon, Jan 29, 2024	72.61	73.31	72.45	73.27
3926	NYSE	L	Fri, Jan 26, 2024	73.03	73.39	72.65	72.78
3925	NYSE	L	Thu, Jan 25, 2024	73.45	73.64	72.49	72.98
3924	NYSE	L	Wed, Jan 24, 2024	73.06	73.44	72.98	73.09
3923	NYSE	L	Tue, Jan 23, 2024	73.05	73.39	72.75	72.75
3922	NYSE	L	Mon, Jan 22, 2024	72.35	73.29	72.33	73.05
3921	NYSE	L	Fri, Jan 19, 2024	71.95	72.47	71.58	72.20
3920	NYSE	L	Thu, Jan 18, 2024	70.71	71.54	70.59	71.49
3919	NYSE	L	Wed, Jan 17, 2024	70.99	71.88	70.80	70.94
3918	NYSE	L	Tue, Jan 16, 2024	70.83	71.20	70.71	71.10
3917	NYSE	L	Fri, Jan 12, 2024	71.50	71.84	70.82	71.08
3916	NYSE	L	Thu, Jan 11, 2024	70.87	71.12	70.36	71.00
3915	NYSE	L	Wed, Jan 10, 2024	70.67	71.10	70.52	70.97
3914	NYSE	L	Tue, Jan 9, 2024	71.04	71.21	70.23	70.99
3913	NYSE	L	Mon, Jan 8, 2024	71.31	71.41	70.51	71.26
3912	NYSE	L	Fri, Jan 5, 2024	70.90	71.49	70.77	71.19
3911	NYSE	L	Thu, Jan 4, 2024	70.72	71.22	70.68	70.70
3910	NYSE	L	Wed, Jan 3, 2024	70.49	71.03	70.23	70.27
3909	NYSE	L	Tue, Jan 2, 2024	69.65	70.48	69.64	70.46
3908	NYSE	L	Fri, Dec 29, 2023	69.56	69.70	69.19	69.59
3907	NYSE	L	Thu, Dec 28, 2023	69.24	69.64	69.24	69.47
3906	NYSE	L	Wed, Dec 27, 2023	68.81	69.25	68.76	69.18
3905	NYSE	L	Tue, Dec 26, 2023	68.70	69.22	68.49	68.99
3904	NYSE	L	Fri, Dec 22, 2023	68.80	69.02	68.58	68.80
3903	NYSE	L	Thu, Dec 21, 2023	68.10	68.56	67.85	68.52
3902	NYSE	L	Wed, Dec 20, 2023	68.65	69.08	68.03	68.11
3901	NYSE	L	Tue, Dec 19, 2023	68.43	69.04	68.20	68.90
3900	NYSE	L	Mon, Dec 18, 2023	68.31	68.66	67.93	68.50
3899	NYSE	L	Fri, Dec 15, 2023	68.09	68.31	67.20	68.00
3898	NYSE	L	Thu, Dec 14, 2023	70.43	70.43	68.55	68.69
3897	NYSE	L	Wed, Dec 13, 2023	69.91	70.40	69.70	70.33
3896	NYSE	L	Tue, Dec 12, 2023	69.65	70.38	69.56	69.94
3895	NYSE	L	Mon, Dec 11, 2023	68.89	69.85	68.89	69.72
3894	NYSE	L	Fri, Dec 8, 2023	68.86	68.94	68.48	68.84
3893	NYSE	L	Thu, Dec 7, 2023	69.78	69.95	68.57	68.82
3892	NYSE	L	Wed, Dec 6, 2023	70.45	70.74	69.30	69.48
3891	NYSE	L	Tue, Dec 5, 2023	70.64	70.88	70.20	70.34
3890	NYSE	L	Mon, Dec 4, 2023	69.70	70.85	69.51	70.72
3889	NYSE	L	Fri, Dec 1, 2023	70.08	70.64	69.92	70.01
3888	NYSE	L	Thu, Nov 30, 2023	68.57	70.45	68.47	70.29
3887	NYSE	L	Wed, Nov 29, 2023	68.71	69.00	68.47	68.51
3886	NYSE	L	Tue, Nov 28, 2023	69.24	69.31	68.50	68.64
3885	NYSE	L	Mon, Nov 27, 2023	68.99	69.40	68.91	69.18
3884	NYSE	L	Fri, Nov 24, 2023	68.57	69.37	68.57	69.30
3883	NYSE	L	Wed, Nov 22, 2023	67.90	68.62	67.86	68.50
3882	NYSE	L	Tue, Nov 21, 2023	67.50	68.39	67.50	68.09
3881	NYSE	L	Mon, Nov 20, 2023	66.97	67.79	66.60	67.43
3880	NYSE	L	Fri, Nov 17, 2023	67.21	67.46	66.98	67.00
3879	NYSE	L	Thu, Nov 16, 2023	66.69	67.22	66.69	67.06
3878	NYSE	L	Wed, Nov 15, 2023	66.46	66.86	66.16	66.53
3877	NYSE	L	Tue, Nov 14, 2023	65.94	66.65	65.92	66.44
3876	NYSE	L	Mon, Nov 13, 2023	65.88	66.34	65.70	65.97
3875	NYSE	L	Fri, Nov 10, 2023	65.53	65.91	65.24	65.89
3874	NYSE	L	Thu, Nov 9, 2023	65.08	65.47	64.97	65.25
3873	NYSE	L	Wed, Nov 8, 2023	65.58	65.58	64.84	64.94
3872	NYSE	L	Tue, Nov 7, 2023	65.29	65.51	65.13	65.42
3871	NYSE	L	Mon, Nov 6, 2023	65.82	65.82	65.26	65.40
3870	NYSE	L	Fri, Nov 3, 2023	65.49	65.92	65.23	65.79
3869	NYSE	L	Thu, Nov 2, 2023	65.26	65.80	64.48	65.14
3868	NYSE	L	Wed, Nov 1, 2023	64.13	65.18	64.06	65.15
3867	NYSE	L	Tue, Oct 31, 2023	63.32	64.03	63.23	64.01
3866	NYSE	L	Mon, Oct 30, 2023	62.18	63.68	62.18	62.93
3865	NYSE	L	Fri, Oct 27, 2023	63.77	63.88	62.54	62.82
3864	NYSE	L	Thu, Oct 26, 2023	64.01	64.58	63.91	63.98
3863	NYSE	L	Wed, Oct 25, 2023	63.30	64.34	63.21	63.80
3862	NYSE	L	Tue, Oct 24, 2023	62.78	63.44	62.78	63.29
3861	NYSE	L	Mon, Oct 23, 2023	62.81	62.99	62.23	62.32
3860	NYSE	L	Fri, Oct 20, 2023	64.12	64.38	62.80	62.95
3859	NYSE	L	Thu, Oct 19, 2023	64.77	65.12	64.03	64.08
3858	NYSE	L	Wed, Oct 18, 2023	65.33	65.47	64.68	64.95
3857	NYSE	L	Tue, Oct 17, 2023	64.50	65.76	64.50	65.50
3856	NYSE	L	Mon, Oct 16, 2023	64.33	65.17	64.33	64.67
3855	NYSE	L	Fri, Oct 13, 2023	64.06	64.43	63.43	63.81
3854	NYSE	L	Thu, Oct 12, 2023	64.51	64.51	63.33	63.60
3853	NYSE	L	Wed, Oct 11, 2023	63.47	64.48	63.47	64.29
3852	NYSE	L	Tue, Oct 10, 2023	63.77	64.01	63.37	63.52
3851	NYSE	L	Mon, Oct 9, 2023	63.03	63.87	63.03	63.67
3850	NYSE	L	Fri, Oct 6, 2023	62.69	63.50	62.66	63.27
3849	NYSE	L	Thu, Oct 5, 2023	62.43	63.24	62.43	62.82
3848	NYSE	L	Wed, Oct 4, 2023	61.70	62.64	61.43	62.56
3847	NYSE	L	Tue, Oct 3, 2023	62.13	62.79	61.61	61.82
3846	NYSE	L	Mon, Oct 2, 2023	63.17	63.20	61.81	62.30
3845	NYSE	L	Fri, Sep 29, 2023	63.90	63.91	63.03	63.31
3844	NYSE	L	Thu, Sep 28, 2023	63.98	64.41	63.77	63.89
3843	NYSE	L	Wed, Sep 27, 2023	64.12	64.14	63.42	63.80
3842	NYSE	L	Tue, Sep 26, 2023	64.43	64.78	63.82	63.92
3841	NYSE	L	Mon, Sep 25, 2023	64.15	64.77	64.07	64.69
3840	NYSE	L	Fri, Sep 22, 2023	64.17	64.90	64.11	64.50
3839	NYSE	L	Thu, Sep 21, 2023	64.83	64.96	64.12	64.19
3838	NYSE	L	Wed, Sep 20, 2023	65.16	65.39	64.92	64.97
3837	NYSE	L	Tue, Sep 19, 2023	64.77	65.32	64.57	65.08
3836	NYSE	L	Mon, Sep 18, 2023	64.41	64.63	64.00	64.56
3835	NYSE	L	Fri, Sep 15, 2023	64.10	64.82	63.96	64.25
3834	NYSE	L	Thu, Sep 14, 2023	64.33	64.70	64.08	64.54
3833	NYSE	L	Wed, Sep 13, 2023	64.32	64.35	63.80	63.81
3832	NYSE	L	Tue, Sep 12, 2023	63.03	64.04	62.97	64.01
3831	NYSE	L	Mon, Sep 11, 2023	62.81	63.39	62.77	62.89
3830	NYSE	L	Fri, Sep 8, 2023	62.09	62.81	61.95	62.43
3829	NYSE	L	Thu, Sep 7, 2023	61.98	62.28	61.74	62.05
3828	NYSE	L	Wed, Sep 6, 2023	61.47	61.99	61.29	61.72
3827	NYSE	L	Tue, Sep 5, 2023	62.13	62.91	61.73	61.73
3826	NYSE	L	Fri, Sep 1, 2023	62.58	62.75	62.28	62.30
3825	NYSE	L	Thu, Aug 31, 2023	62.33	62.34	61.71	62.09
3824	NYSE	L	Wed, Aug 30, 2023	62.30	62.64	62.03	62.06
3823	NYSE	L	Tue, Aug 29, 2023	62.41	62.41	61.75	62.27
3822	NYSE	L	Mon, Aug 28, 2023	62.13	62.69	61.85	62.23
3821	NYSE	L	Fri, Aug 25, 2023	62.14	62.36	61.69	62.06
3820	NYSE	L	Thu, Aug 24, 2023	61.73	62.65	61.73	62.09
3819	NYSE	L	Wed, Aug 23, 2023	61.40	61.97	61.40	61.96
3818	NYSE	L	Tue, Aug 22, 2023	61.65	62.01	61.33	61.38
3817	NYSE	L	Mon, Aug 21, 2023	61.74	61.96	61.36	61.70
3816	NYSE	L	Fri, Aug 18, 2023	61.41	61.82	61.38	61.59
3815	NYSE	L	Thu, Aug 17, 2023	62.85	62.86	61.56	61.61
3814	NYSE	L	Wed, Aug 16, 2023	62.36	62.87	62.36	62.44
3813	NYSE	L	Tue, Aug 15, 2023	62.41	62.54	62.11	62.35
3812	NYSE	L	Mon, Aug 14, 2023	63.31	63.31	62.52	62.88
3811	NYSE	L	Fri, Aug 11, 2023	62.92	63.44	62.58	63.42
3810	NYSE	L	Thu, Aug 10, 2023	63.56	63.93	62.80	62.94
3809	NYSE	L	Wed, Aug 9, 2023	63.56	63.88	63.08	63.17
3808	NYSE	L	Tue, Aug 8, 2023	62.98	63.69	62.73	63.61
3807	NYSE	L	Mon, Aug 7, 2023	63.36	63.87	63.28	63.50
3806	NYSE	L	Fri, Aug 4, 2023	63.50	63.83	62.80	62.92
3805	NYSE	L	Thu, Aug 3, 2023	62.81	63.58	62.41	63.32
3804	NYSE	L	Wed, Aug 2, 2023	62.70	63.43	62.52	62.87
3803	NYSE	L	Tue, Aug 1, 2023	62.68	62.99	62.10	62.96
3802	NYSE	L	Mon, Jul 31, 2023	63.18	63.93	62.47	62.65
3801	NYSE	L	Fri, Jul 28, 2023	62.77	62.77	62.09	62.19
3800	NYSE	L	Thu, Jul 27, 2023	61.95	62.31	61.42	62.04
3799	NYSE	L	Wed, Jul 26, 2023	61.21	61.89	61.21	61.63
3798	NYSE	L	Tue, Jul 25, 2023	61.48	61.48	60.98	61.00
3797	NYSE	L	Mon, Jul 24, 2023	61.31	61.79	61.17	61.48
3796	NYSE	L	Fri, Jul 21, 2023	62.02	62.02	61.48	61.50
3795	NYSE	L	Thu, Jul 20, 2023	61.06	61.86	60.87	61.82
3794	NYSE	L	Wed, Jul 19, 2023	60.26	60.88	60.25	60.64
3793	NYSE	L	Tue, Jul 18, 2023	59.93	60.81	59.91	60.34
3792	NYSE	L	Mon, Jul 17, 2023	59.45	60.55	59.45	60.11
3791	NYSE	L	Fri, Jul 14, 2023	60.63	60.63	59.37	59.44
3790	NYSE	L	Thu, Jul 13, 2023	59.74	60.68	59.74	60.49
3789	NYSE	L	Wed, Jul 12, 2023	61.03	61.22	60.30	60.45
3788	NYSE	L	Tue, Jul 11, 2023	59.65	60.56	59.65	60.54
3787	NYSE	L	Mon, Jul 10, 2023	60.27	60.68	59.49	59.54
3786	NYSE	L	Fri, Jul 7, 2023	59.79	61.19	59.57	60.45
3785	NYSE	L	Thu, Jul 6, 2023	59.25	60.09	59.18	59.96
3784	NYSE	L	Wed, Jul 5, 2023	59.24	59.76	58.81	59.67
3783	NYSE	L	Mon, Jul 3, 2023	59.20	60.17	59.20	59.72
3782	NYSE	L	Fri, Jun 30, 2023	59.42	59.79	59.19	59.38
3781	NYSE	L	Thu, Jun 29, 2023	58.26	59.27	58.21	59.11
3780	NYSE	L	Wed, Jun 28, 2023	58.65	58.65	58.00	58.22
3779	NYSE	L	Tue, Jun 27, 2023	58.47	59.15	58.39	58.95
3778	NYSE	L	Mon, Jun 26, 2023	57.97	58.63	57.74	58.32
3777	NYSE	L	Fri, Jun 23, 2023	57.78	58.21	57.55	57.90
3776	NYSE	L	Thu, Jun 22, 2023	58.40	58.42	57.93	58.22
3775	NYSE	L	Wed, Jun 21, 2023	57.80	58.59	57.50	58.23
3774	NYSE	L	Tue, Jun 20, 2023	58.32	58.38	57.47	58.09
3773	NYSE	L	Fri, Jun 16, 2023	59.21	59.27	58.49	58.57
3772	NYSE	L	Thu, Jun 15, 2023	58.11	58.85	57.93	58.84
3771	NYSE	L	Wed, Jun 14, 2023	59.44	59.62	57.86	58.12
3770	NYSE	L	Tue, Jun 13, 2023	58.94	59.80	58.67	59.25
3769	NYSE	L	Mon, Jun 12, 2023	59.10	59.47	58.62	58.88
3768	NYSE	L	Fri, Jun 9, 2023	59.16	59.59	58.81	59.34
3767	NYSE	L	Thu, Jun 8, 2023	59.65	59.81	58.80	59.32
3766	NYSE	L	Wed, Jun 7, 2023	58.64	59.93	58.46	59.72
3765	NYSE	L	Tue, Jun 6, 2023	58.53	58.97	58.38	58.63
3764	NYSE	L	Mon, Jun 5, 2023	58.54	58.81	58.21	58.47
3763	NYSE	L	Fri, Jun 2, 2023	56.85	58.14	56.59	58.02
3762	NYSE	L	Thu, Jun 1, 2023	56.28	56.77	56.08	56.39
3761	NYSE	L	Wed, May 31, 2023	57.08	57.29	55.94	56.00
3760	NYSE	L	Tue, May 30, 2023	56.86	57.49	56.73	57.40
3759	NYSE	L	Fri, May 26, 2023	56.98	57.39	56.68	57.11
3758	NYSE	L	Thu, May 25, 2023	56.95	57.23	56.52	56.98
3757	NYSE	L	Wed, May 24, 2023	57.60	57.82	57.10	57.17
3756	NYSE	L	Tue, May 23, 2023	58.32	58.70	57.84	57.91
3755	NYSE	L	Mon, May 22, 2023	58.82	58.99	58.10	58.62
3754	NYSE	L	Fri, May 19, 2023	59.30	59.60	58.59	58.80
3753	NYSE	L	Thu, May 18, 2023	58.14	58.90	57.87	58.87
3752	NYSE	L	Wed, May 17, 2023	58.07	58.55	57.86	58.24
3751	NYSE	L	Tue, May 16, 2023	58.27	58.40	57.76	57.83
3750	NYSE	L	Mon, May 15, 2023	58.85	58.85	58.24	58.38
3749	NYSE	L	Fri, May 12, 2023	58.93	59.12	58.03	58.51
3748	NYSE	L	Thu, May 11, 2023	58.18	58.41	57.82	58.40
3747	NYSE	L	Wed, May 10, 2023	58.86	59.00	57.71	58.49
3746	NYSE	L	Tue, May 9, 2023	58.67	59.01	58.49	58.62
3745	NYSE	L	Mon, May 8, 2023	58.77	59.03	58.60	58.81
3744	NYSE	L	Fri, May 5, 2023	58.78	59.42	58.55	58.62
3743	NYSE	L	Thu, May 4, 2023	58.20	58.50	57.55	58.08
3742	NYSE	L	Wed, May 3, 2023	59.34	59.48	58.38	58.42
3741	NYSE	L	Tue, May 2, 2023	59.80	59.89	58.14	59.02
3740	NYSE	L	Mon, May 1, 2023	59.36	60.29	58.00	60.13
3739	NYSE	L	Fri, Apr 28, 2023	56.79	57.92	56.79	57.57
3738	NYSE	L	Thu, Apr 27, 2023	55.75	56.88	55.64	56.86
3737	NYSE	L	Wed, Apr 26, 2023	55.70	56.29	55.31	55.70
3736	NYSE	L	Tue, Apr 25, 2023	56.17	56.33	55.82	56.11
3735	NYSE	L	Mon, Apr 24, 2023	56.55	56.85	56.37	56.63
3734	NYSE	L	Fri, Apr 21, 2023	56.95	56.96	55.89	56.44
3733	NYSE	L	Thu, Apr 20, 2023	57.47	57.50	56.80	57.12
3732	NYSE	L	Wed, Apr 19, 2023	57.47	57.76	57.38	57.49
3731	NYSE	L	Tue, Apr 18, 2023	57.24	57.57	56.86	57.51
3730	NYSE	L	Mon, Apr 17, 2023	56.13	57.24	55.89	57.20
3729	NYSE	L	Fri, Apr 14, 2023	56.99	57.14	55.88	56.24
3728	NYSE	L	Thu, Apr 13, 2023	56.19	56.74	56.07	56.71
3727	NYSE	L	Wed, Apr 12, 2023	57.05	57.32	56.42	56.59
3726	NYSE	L	Tue, Apr 11, 2023	56.57	57.15	56.43	56.88
3725	NYSE	L	Mon, Apr 10, 2023	56.31	56.67	56.24	56.45
3724	NYSE	L	Thu, Apr 6, 2023	56.37	56.58	55.88	56.38
3723	NYSE	L	Wed, Apr 5, 2023	55.76	56.37	55.60	56.22
3722	NYSE	L	Tue, Apr 4, 2023	57.77	57.79	55.85	56.21
3721	NYSE	L	Mon, Apr 3, 2023	58.05	58.60	57.55	57.59
3720	NYSE	L	Fri, Mar 31, 2023	57.68	58.14	57.59	58.02
3719	NYSE	L	Thu, Mar 30, 2023	57.03	57.32	56.79	57.30
3718	NYSE	L	Wed, Mar 29, 2023	56.61	56.92	56.49	56.90
3717	NYSE	L	Tue, Mar 28, 2023	55.43	55.90	55.29	55.88
3716	NYSE	L	Mon, Mar 27, 2023	55.36	55.89	55.04	55.62
3715	NYSE	L	Fri, Mar 24, 2023	53.14	54.64	52.85	54.56
3714	NYSE	L	Thu, Mar 23, 2023	54.28	54.68	53.49	53.78
3713	NYSE	L	Wed, Mar 22, 2023	56.00	56.20	54.42	54.44
3712	NYSE	L	Tue, Mar 21, 2023	56.38	56.54	55.93	56.02
3711	NYSE	L	Mon, Mar 20, 2023	54.05	55.54	54.01	55.26
3710	NYSE	L	Fri, Mar 17, 2023	55.59	55.59	53.52	53.59
3709	NYSE	L	Thu, Mar 16, 2023	53.92	56.18	53.57	55.87
3708	NYSE	L	Wed, Mar 15, 2023	54.63	55.12	53.52	54.31
3707	NYSE	L	Tue, Mar 14, 2023	56.84	57.07	55.74	56.28
3706	NYSE	L	Mon, Mar 13, 2023	56.16	56.35	55.12	55.54
3705	NYSE	L	Fri, Mar 10, 2023	57.74	58.06	57.00	57.35
3704	NYSE	L	Thu, Mar 9, 2023	58.92	59.23	57.97	58.17
3703	NYSE	L	Wed, Mar 8, 2023	59.83	60.20	58.79	58.85
3702	NYSE	L	Tue, Mar 7, 2023	61.22	61.37	59.71	59.73
3701	NYSE	L	Mon, Mar 6, 2023	61.86	62.11	61.28	61.33
3700	NYSE	L	Fri, Mar 3, 2023	61.52	61.80	61.01	61.76
3699	NYSE	L	Thu, Mar 2, 2023	61.04	61.44	60.73	61.44
3698	NYSE	L	Wed, Mar 1, 2023	60.75	61.40	60.74	61.25
3697	NYSE	L	Tue, Feb 28, 2023	60.98	61.36	60.93	61.09
3696	NYSE	L	Mon, Feb 27, 2023	61.40	61.66	60.81	60.90
3695	NYSE	L	Fri, Feb 24, 2023	60.30	61.14	59.84	61.08
3694	NYSE	L	Thu, Feb 23, 2023	60.80	61.13	60.35	60.70
3693	NYSE	L	Wed, Feb 22, 2023	60.54	61.09	60.43	60.64
3692	NYSE	L	Tue, Feb 21, 2023	61.64	61.64	60.53	60.78
3691	NYSE	L	Fri, Feb 17, 2023	61.63	61.63	61.12	61.45
3690	NYSE	L	Thu, Feb 16, 2023	61.88	62.28	61.35	61.66
3689	NYSE	L	Wed, Feb 15, 2023	61.46	62.26	61.15	62.15
3688	NYSE	L	Tue, Feb 14, 2023	62.40	62.69	61.72	61.78
3687	NYSE	L	Mon, Feb 13, 2023	61.99	62.69	61.93	62.57
3686	NYSE	L	Fri, Feb 10, 2023	61.72	62.23	61.46	62.17
3685	NYSE	L	Thu, Feb 9, 2023	62.31	63.24	61.72	61.75
3684	NYSE	L	Wed, Feb 8, 2023	62.41	62.72	62.06	62.06
3683	NYSE	L	Tue, Feb 7, 2023	61.05	63.01	61.05	62.75
3682	NYSE	L	Mon, Feb 6, 2023	60.11	61.78	59.91	61.44
3681	NYSE	L	Fri, Feb 3, 2023	60.10	60.29	59.72	60.10
3680	NYSE	L	Thu, Feb 2, 2023	60.40	60.60	59.33	60.18
3679	NYSE	L	Wed, Feb 1, 2023	60.83	61.15	60.06	60.54
3678	NYSE	L	Tue, Jan 31, 2023	60.49	61.49	60.04	61.48
3677	NYSE	L	Mon, Jan 30, 2023	60.81	61.46	60.38	60.42
3676	NYSE	L	Fri, Jan 27, 2023	60.97	61.28	60.54	60.99
3675	NYSE	L	Thu, Jan 26, 2023	60.66	61.19	60.56	61.15
3674	NYSE	L	Wed, Jan 25, 2023	60.01	60.63	59.86	60.59
3673	NYSE	L	Tue, Jan 24, 2023	59.62	60.32	59.35	60.23
3672	NYSE	L	Mon, Jan 23, 2023	59.12	59.74	58.85	59.58
3671	NYSE	L	Fri, Jan 20, 2023	58.20	58.97	57.53	58.96
3670	NYSE	L	Thu, Jan 19, 2023	58.10	58.46	57.87	58.07
3669	NYSE	L	Wed, Jan 18, 2023	59.38	59.59	58.35	58.47
3668	NYSE	L	Tue, Jan 17, 2023	60.28	60.28	59.26	59.35
3667	NYSE	L	Fri, Jan 13, 2023	59.48	60.28	59.39	60.22
3666	NYSE	L	Thu, Jan 12, 2023	60.13	60.18	59.77	59.88
3665	NYSE	L	Wed, Jan 11, 2023	59.15	59.85	58.99	59.83
3664	NYSE	L	Tue, Jan 10, 2023	59.01	59.25	58.69	59.04
3663	NYSE	L	Mon, Jan 9, 2023	60.41	60.41	58.93	58.97
3662	NYSE	L	Fri, Jan 6, 2023	59.69	60.54	59.69	60.47
3661	NYSE	L	Thu, Jan 5, 2023	59.08	59.24	58.56	59.21
3660	NYSE	L	Wed, Jan 4, 2023	59.01	59.76	58.83	59.27
3659	NYSE	L	Tue, Jan 3, 2023	58.39	59.05	58.10	58.59
3658	NYSE	L	Fri, Dec 30, 2022	58.44	58.77	58.10	58.33
3657	NYSE	L	Thu, Dec 29, 2022	57.91	58.82	57.91	58.67
3656	NYSE	L	Wed, Dec 28, 2022	58.75	58.86	57.87	57.88
3655	NYSE	L	Tue, Dec 27, 2022	57.83	58.76	57.59	58.60
3654	NYSE	L	Fri, Dec 23, 2022	57.23	57.97	57.09	57.85
3653	NYSE	L	Thu, Dec 22, 2022	57.34	57.57	56.33	57.19
3652	NYSE	L	Wed, Dec 21, 2022	56.35	57.43	56.27	57.42
3651	NYSE	L	Tue, Dec 20, 2022	55.24	56.71	54.82	55.78
3650	NYSE	L	Mon, Dec 19, 2022	55.86	56.38	54.82	54.95
3649	NYSE	L	Fri, Dec 16, 2022	55.18	55.98	54.82	55.80
3648	NYSE	L	Thu, Dec 15, 2022	55.65	56.24	55.40	55.91
3647	NYSE	L	Wed, Dec 14, 2022	56.66	57.45	55.95	56.25
3646	NYSE	L	Tue, Dec 13, 2022	57.91	58.12	56.46	56.75
3645	NYSE	L	Mon, Dec 12, 2022	56.42	56.80	56.16	56.69
3644	NYSE	L	Fri, Dec 9, 2022	56.19	56.85	55.94	56.48
3643	NYSE	L	Thu, Dec 8, 2022	56.38	56.78	56.12	56.38
3642	NYSE	L	Wed, Dec 7, 2022	57.03	57.64	56.17	56.24
3641	NYSE	L	Tue, Dec 6, 2022	56.31	57.21	56.08	57.12
3640	NYSE	L	Mon, Dec 5, 2022	57.37	57.41	56.10	56.33
3639	NYSE	L	Fri, Dec 2, 2022	57.58	57.77	56.90	57.67
3638	NYSE	L	Thu, Dec 1, 2022	58.66	58.87	57.65	58.04
3637	NYSE	L	Wed, Nov 30, 2022	57.62	58.29	56.61	58.15
3636	NYSE	L	Tue, Nov 29, 2022	56.69	57.84	56.51	57.78
3635	NYSE	L	Mon, Nov 28, 2022	56.99	57.37	56.64	56.77
3634	NYSE	L	Fri, Nov 25, 2022	57.60	57.65	57.18	57.41
3633	NYSE	L	Wed, Nov 23, 2022	57.03	57.32	56.76	57.31
3632	NYSE	L	Tue, Nov 22, 2022	57.18	57.53	56.95	57.10
3631	NYSE	L	Mon, Nov 21, 2022	56.56	56.99	56.28	56.75
3630	NYSE	L	Fri, Nov 18, 2022	56.64	57.01	55.96	56.62
3629	NYSE	L	Thu, Nov 17, 2022	55.07	56.09	55.07	56.03
3628	NYSE	L	Wed, Nov 16, 2022	55.64	55.87	55.10	55.63
3627	NYSE	L	Tue, Nov 15, 2022	55.88	55.96	54.91	55.58
3626	NYSE	L	Mon, Nov 14, 2022	55.98	56.79	55.42	55.49
3625	NYSE	L	Fri, Nov 11, 2022	57.13	57.13	55.72	55.97
3624	NYSE	L	Thu, Nov 10, 2022	56.01	56.64	55.59	56.59
3623	NYSE	L	Wed, Nov 9, 2022	55.38	55.44	54.27	54.46
3622	NYSE	L	Tue, Nov 8, 2022	55.59	55.87	54.93	55.65
3621	NYSE	L	Mon, Nov 7, 2022	55.94	55.94	55.05	55.60
3620	NYSE	L	Fri, Nov 4, 2022	55.92	56.33	54.99	55.47
3619	NYSE	L	Thu, Nov 3, 2022	54.94	55.62	54.52	55.22
3618	NYSE	L	Wed, Nov 2, 2022	56.23	57.01	55.42	55.51
3617	NYSE	L	Tue, Nov 1, 2022	57.28	57.62	56.30	56.49
3616	NYSE	L	Mon, Oct 31, 2022	57.25	57.84	56.36	57.02
3615	NYSE	L	Fri, Oct 28, 2022	56.79	58.06	56.72	57.99
3614	NYSE	L	Thu, Oct 27, 2022	56.50	57.16	56.26	56.36
3613	NYSE	L	Wed, Oct 26, 2022	56.22	56.30	55.74	55.97
3612	NYSE	L	Tue, Oct 25, 2022	55.36	55.96	55.07	55.76
3611	NYSE	L	Mon, Oct 24, 2022	55.84	56.49	55.59	55.85
3610	NYSE	L	Fri, Oct 21, 2022	53.89	55.55	53.64	55.50
3609	NYSE	L	Thu, Oct 20, 2022	54.04	54.89	53.56	53.64
3608	NYSE	L	Wed, Oct 19, 2022	54.47	55.14	54.02	54.54
3607	NYSE	L	Tue, Oct 18, 2022	54.78	55.12	54.20	54.61
3606	NYSE	L	Mon, Oct 17, 2022	53.79	54.27	53.37	53.60
3605	NYSE	L	Fri, Oct 14, 2022	54.19	54.59	52.89	53.00
3604	NYSE	L	Thu, Oct 13, 2022	51.04	53.87	50.68	53.66
3603	NYSE	L	Wed, Oct 12, 2022	51.79	52.07	51.48	51.48
3602	NYSE	L	Tue, Oct 11, 2022	51.32	52.62	51.32	51.92
3601	NYSE	L	Mon, Oct 10, 2022	51.62	51.98	51.27	51.43
3600	NYSE	L	Fri, Oct 7, 2022	51.91	51.94	51.04	51.35
3599	NYSE	L	Thu, Oct 6, 2022	52.36	52.63	52.12	52.15
3598	NYSE	L	Wed, Oct 5, 2022	52.70	53.09	52.55	52.80
3597	NYSE	L	Tue, Oct 4, 2022	52.00	53.28	52.00	53.19
3596	NYSE	L	Mon, Oct 3, 2022	50.48	51.90	49.77	51.52
3595	NYSE	L	Fri, Sep 30, 2022	50.80	51.13	49.76	49.84
3594	NYSE	L	Thu, Sep 29, 2022	50.55	50.91	50.05	50.77
3593	NYSE	L	Wed, Sep 28, 2022	50.44	51.16	50.16	50.92
3592	NYSE	L	Tue, Sep 27, 2022	50.11	50.44	49.46	50.12
3591	NYSE	L	Mon, Sep 26, 2022	50.67	51.05	49.36	49.67
3590	NYSE	L	Fri, Sep 23, 2022	51.21	51.40	50.34	51.00
3589	NYSE	L	Thu, Sep 22, 2022	52.85	52.85	51.77	51.82
3588	NYSE	L	Wed, Sep 21, 2022	54.10	54.50	52.85	52.88
3587	NYSE	L	Tue, Sep 20, 2022	54.60	54.77	53.25	53.80
3586	NYSE	L	Mon, Sep 19, 2022	53.45	55.13	53.45	55.11
3585	NYSE	L	Fri, Sep 16, 2022	55.02	55.02	53.74	53.96
3584	NYSE	L	Thu, Sep 15, 2022	55.55	56.08	55.30	55.42
3583	NYSE	L	Wed, Sep 14, 2022	56.09	56.23	55.04	55.37
3582	NYSE	L	Tue, Sep 13, 2022	56.68	57.05	55.74	55.85
3581	NYSE	L	Mon, Sep 12, 2022	57.25	57.79	57.03	57.45
3580	NYSE	L	Fri, Sep 9, 2022	56.81	57.30	56.73	56.86
3579	NYSE	L	Thu, Sep 8, 2022	56.00	56.75	55.68	56.67
3578	NYSE	L	Wed, Sep 7, 2022	55.18	56.43	55.18	56.23
3577	NYSE	L	Tue, Sep 6, 2022	55.90	56.12	55.18	55.33
3576	NYSE	L	Fri, Sep 2, 2022	56.18	56.87	55.18	55.43
3575	NYSE	L	Thu, Sep 1, 2022	55.16	55.53	54.71	55.51
3574	NYSE	L	Wed, Aug 31, 2022	55.91	56.11	55.30	55.31
3573	NYSE	L	Tue, Aug 30, 2022	56.42	56.79	55.61	55.74
3572	NYSE	L	Mon, Aug 29, 2022	56.44	57.05	56.20	56.48
3571	NYSE	L	Fri, Aug 26, 2022	58.06	58.38	56.78	56.80
3570	NYSE	L	Thu, Aug 25, 2022	57.55	57.96	57.13	57.95
3569	NYSE	L	Wed, Aug 24, 2022	56.97	57.25	56.74	57.19
3568	NYSE	L	Tue, Aug 23, 2022	57.29	57.39	56.73	57.00
3567	NYSE	L	Mon, Aug 22, 2022	57.61	57.76	56.87	56.96
3566	NYSE	L	Fri, Aug 19, 2022	58.85	58.95	58.12	58.24
3565	NYSE	L	Thu, Aug 18, 2022	58.53	58.96	58.53	58.95
3564	NYSE	L	Wed, Aug 17, 2022	58.27	58.98	58.27	58.47
3563	NYSE	L	Tue, Aug 16, 2022	58.29	58.94	58.29	58.80
3562	NYSE	L	Mon, Aug 15, 2022	58.05	58.65	57.85	58.42
3561	NYSE	L	Fri, Aug 12, 2022	57.73	58.72	57.73	58.71
3560	NYSE	L	Thu, Aug 11, 2022	57.40	57.82	57.38	57.51
3559	NYSE	L	Wed, Aug 10, 2022	56.61	57.05	56.51	56.99
3558	NYSE	L	Tue, Aug 9, 2022	55.61	56.23	55.59	56.06
3557	NYSE	L	Mon, Aug 8, 2022	55.47	56.13	55.36	55.37
3556	NYSE	L	Fri, Aug 5, 2022	54.28	55.20	54.10	55.12
3555	NYSE	L	Thu, Aug 4, 2022	55.09	55.36	54.35	54.38
3554	NYSE	L	Wed, Aug 3, 2022	55.61	55.85	54.90	55.34
3553	NYSE	L	Tue, Aug 2, 2022	55.45	55.99	54.89	55.34
3552	NYSE	L	Mon, Aug 1, 2022	56.48	56.98	54.63	55.65
3551	NYSE	L	Fri, Jul 29, 2022	57.98	58.63	57.98	58.25
3550	NYSE	L	Thu, Jul 28, 2022	58.08	58.29	56.52	57.74
3549	NYSE	L	Wed, Jul 27, 2022	58.12	58.29	57.26	58.01
3548	NYSE	L	Tue, Jul 26, 2022	57.85	58.21	57.52	57.87
3547	NYSE	L	Mon, Jul 25, 2022	57.46	58.09	57.19	57.82
3546	NYSE	L	Fri, Jul 22, 2022	57.51	57.84	56.67	57.05
3545	NYSE	L	Thu, Jul 21, 2022	57.38	57.43	56.65	57.40
3544	NYSE	L	Wed, Jul 20, 2022	57.57	57.95	57.25	57.70
3543	NYSE	L	Tue, Jul 19, 2022	56.91	57.78	56.91	57.73
3542	NYSE	L	Mon, Jul 18, 2022	56.93	57.25	56.12	56.24
3541	NYSE	L	Fri, Jul 15, 2022	56.47	56.82	56.01	56.45
3540	NYSE	L	Thu, Jul 14, 2022	56.00	56.44	55.43	55.61
3539	NYSE	L	Wed, Jul 13, 2022	57.21	57.74	56.97	57.28
3538	NYSE	L	Tue, Jul 12, 2022	57.51	58.36	57.13	57.73
3537	NYSE	L	Mon, Jul 11, 2022	57.54	58.39	57.54	57.95
3536	NYSE	L	Fri, Jul 8, 2022	58.95	59.28	57.87	57.93
3535	NYSE	L	Thu, Jul 7, 2022	59.10	59.56	58.60	58.63
3534	NYSE	L	Wed, Jul 6, 2022	58.41	59.02	57.53	58.53
3533	NYSE	L	Tue, Jul 5, 2022	59.28	59.33	57.75	58.48
3532	NYSE	L	Fri, Jul 1, 2022	59.19	60.19	58.84	60.15
3531	NYSE	L	Thu, Jun 30, 2022	58.37	59.65	58.20	59.26
3530	NYSE	L	Wed, Jun 29, 2022	59.75	59.78	58.98	59.04
3529	NYSE	L	Tue, Jun 28, 2022	60.37	60.80	59.48	59.53
3528	NYSE	L	Mon, Jun 27, 2022	59.96	60.24	59.46	59.79
3527	NYSE	L	Fri, Jun 24, 2022	58.40	59.90	58.40	59.77
3526	NYSE	L	Thu, Jun 23, 2022	58.34	58.88	57.49	58.02
3525	NYSE	L	Wed, Jun 22, 2022	57.57	58.94	57.57	58.41
3524	NYSE	L	Tue, Jun 21, 2022	58.71	58.95	57.89	58.49
3523	NYSE	L	Fri, Jun 17, 2022	57.28	57.91	56.73	57.54
3522	NYSE	L	Thu, Jun 16, 2022	57.86	58.22	56.68	56.90
3521	NYSE	L	Wed, Jun 15, 2022	59.15	59.74	58.53	58.91
3520	NYSE	L	Tue, Jun 14, 2022	58.51	59.33	58.34	58.54
3519	NYSE	L	Mon, Jun 13, 2022	59.26	59.87	58.00	58.31
3518	NYSE	L	Fri, Jun 10, 2022	60.25	61.01	60.25	60.34
3517	NYSE	L	Thu, Jun 9, 2022	63.37	63.46	61.54	61.57
3516	NYSE	L	Wed, Jun 8, 2022	64.22	64.29	63.40	63.41
3515	NYSE	L	Tue, Jun 7, 2022	64.20	64.89	63.79	64.85
3514	NYSE	L	Mon, Jun 6, 2022	65.21	65.52	64.30	64.49
3513	NYSE	L	Fri, Jun 3, 2022	64.84	65.20	64.53	64.74
3512	NYSE	L	Thu, Jun 2, 2022	64.93	65.38	63.92	65.37
3511	NYSE	L	Wed, Jun 1, 2022	65.48	65.79	63.65	64.75
3510	NYSE	L	Tue, May 31, 2022	65.51	66.34	64.93	65.49
3509	NYSE	L	Fri, May 27, 2022	64.89	65.95	64.73	65.93
3508	NYSE	L	Thu, May 26, 2022	64.87	65.07	64.68	64.78
3507	NYSE	L	Wed, May 25, 2022	63.49	64.30	63.49	64.20
3506	NYSE	L	Tue, May 24, 2022	63.93	64.16	62.58	63.93
3505	NYSE	L	Mon, May 23, 2022	63.89	64.45	63.39	64.04
3504	NYSE	L	Fri, May 20, 2022	63.24	63.66	61.95	62.79
3503	NYSE	L	Thu, May 19, 2022	62.71	63.33	61.62	62.94
3502	NYSE	L	Wed, May 18, 2022	64.48	64.65	63.28	63.46
3501	NYSE	L	Tue, May 17, 2022	63.80	64.89	63.76	64.80
3500	NYSE	L	Mon, May 16, 2022	63.15	63.89	62.90	63.10
3499	NYSE	L	Fri, May 13, 2022	62.42	63.41	62.39	63.15
3498	NYSE	L	Thu, May 12, 2022	62.34	62.64	60.96	61.94
3497	NYSE	L	Wed, May 11, 2022	62.91	63.88	62.31	62.38
3496	NYSE	L	Tue, May 10, 2022	63.45	64.22	62.28	62.73
3495	NYSE	L	Mon, May 9, 2022	64.05	64.53	62.81	63.08
3494	NYSE	L	Fri, May 6, 2022	63.72	64.77	63.23	64.44
3493	NYSE	L	Thu, May 5, 2022	64.25	64.71	63.12	63.76
3492	NYSE	L	Wed, May 4, 2022	63.06	64.89	62.97	64.85
3491	NYSE	L	Tue, May 3, 2022	62.07	63.25	61.67	62.79
3490	NYSE	L	Mon, May 2, 2022	62.93	63.05	60.45	61.57
3489	NYSE	L	Fri, Apr 29, 2022	64.13	64.45	62.60	62.84
3488	NYSE	L	Thu, Apr 28, 2022	64.58	64.73	63.73	64.58
3487	NYSE	L	Wed, Apr 27, 2022	63.75	64.74	63.39	64.11
3486	NYSE	L	Tue, Apr 26, 2022	64.19	64.90	63.42	63.44
3485	NYSE	L	Mon, Apr 25, 2022	64.21	64.83	62.92	64.68
3484	NYSE	L	Fri, Apr 22, 2022	66.27	66.40	64.68	64.71
3483	NYSE	L	Thu, Apr 21, 2022	67.50	68.20	66.60	66.66
3482	NYSE	L	Wed, Apr 20, 2022	66.00	67.45	65.84	67.36
3481	NYSE	L	Tue, Apr 19, 2022	65.58	65.88	64.98	65.68
3480	NYSE	L	Mon, Apr 18, 2022	64.78	65.68	64.78	65.50
3479	NYSE	L	Thu, Apr 14, 2022	64.83	65.42	64.83	65.15
3478	NYSE	L	Wed, Apr 13, 2022	64.30	64.93	64.01	64.76
3477	NYSE	L	Tue, Apr 12, 2022	64.65	65.25	64.29	64.51
3476	NYSE	L	Mon, Apr 11, 2022	64.44	65.15	64.44	64.66
3475	NYSE	L	Fri, Apr 8, 2022	63.76	64.63	63.59	64.43
3474	NYSE	L	Thu, Apr 7, 2022	64.11	64.11	62.77	63.56
3473	NYSE	L	Wed, Apr 6, 2022	63.17	63.94	62.96	63.36
3472	NYSE	L	Tue, Apr 5, 2022	63.86	64.51	63.11	63.30
3471	NYSE	L	Mon, Apr 4, 2022	65.00	65.17	63.77	63.86
3470	NYSE	L	Fri, Apr 1, 2022	65.69	65.77	64.93	65.26
3469	NYSE	L	Thu, Mar 31, 2022	65.36	65.95	64.78	64.82
3468	NYSE	L	Wed, Mar 30, 2022	65.81	65.91	65.15	65.53
3467	NYSE	L	Tue, Mar 29, 2022	66.00	66.00	65.12	65.62
3466	NYSE	L	Mon, Mar 28, 2022	65.23	65.47	64.62	65.34
3465	NYSE	L	Fri, Mar 25, 2022	64.65	65.53	64.50	65.50
3464	NYSE	L	Thu, Mar 24, 2022	64.10	64.77	63.94	64.61
3463	NYSE	L	Wed, Mar 23, 2022	64.39	64.62	63.89	63.90
3462	NYSE	L	Tue, Mar 22, 2022	64.20	64.90	64.03	64.53
3461	NYSE	L	Mon, Mar 21, 2022	63.66	64.04	63.22	63.99
3460	NYSE	L	Fri, Mar 18, 2022	63.72	63.72	62.39	63.26
3459	NYSE	L	Thu, Mar 17, 2022	62.89	63.80	62.48	63.80
3458	NYSE	L	Wed, Mar 16, 2022	62.80	63.34	62.30	63.31
3457	NYSE	L	Tue, Mar 15, 2022	62.13	62.69	61.68	62.67
3456	NYSE	L	Mon, Mar 14, 2022	61.90	62.30	61.20	61.67
3455	NYSE	L	Fri, Mar 11, 2022	61.23	61.87	60.76	60.88
3454	NYSE	L	Thu, Mar 10, 2022	60.36	61.20	60.36	60.90
3453	NYSE	L	Wed, Mar 9, 2022	61.46	62.34	60.99	61.03
3452	NYSE	L	Tue, Mar 8, 2022	60.44	61.20	59.76	60.06
3451	NYSE	L	Mon, Mar 7, 2022	60.29	60.69	59.67	59.68
3450	NYSE	L	Fri, Mar 4, 2022	60.12	61.00	59.94	60.88
3449	NYSE	L	Thu, Mar 3, 2022	61.51	61.91	61.01	61.54
3448	NYSE	L	Wed, Mar 2, 2022	60.43	61.88	60.38	61.49
3447	NYSE	L	Tue, Mar 1, 2022	61.02	61.23	59.48	59.71
3446	NYSE	L	Mon, Feb 28, 2022	60.02	61.49	60.02	61.34
3445	NYSE	L	Fri, Feb 25, 2022	59.65	61.93	59.64	61.83
3444	NYSE	L	Thu, Feb 24, 2022	58.53	59.12	57.56	59.00
3443	NYSE	L	Wed, Feb 23, 2022	61.34	61.63	59.95	60.15
3442	NYSE	L	Tue, Feb 22, 2022	61.65	61.76	60.59	61.01
3441	NYSE	L	Fri, Feb 18, 2022	60.77	61.91	60.68	61.54
3440	NYSE	L	Thu, Feb 17, 2022	61.44	61.74	60.85	61.00
3439	NYSE	L	Wed, Feb 16, 2022	61.20	62.14	60.69	62.06
3438	NYSE	L	Tue, Feb 15, 2022	61.58	62.02	61.16	61.45
3437	NYSE	L	Mon, Feb 14, 2022	61.89	62.06	60.47	61.13
3436	NYSE	L	Fri, Feb 11, 2022	61.91	62.73	61.38	61.64
3435	NYSE	L	Thu, Feb 10, 2022	61.01	62.45	61.01	62.10
3434	NYSE	L	Wed, Feb 9, 2022	62.03	62.11	61.52	61.58
3433	NYSE	L	Tue, Feb 8, 2022	61.30	62.04	61.21	61.75
3432	NYSE	L	Mon, Feb 7, 2022	61.76	63.19	60.50	60.83
3431	NYSE	L	Fri, Feb 4, 2022	61.01	61.86	60.81	61.27
3430	NYSE	L	Thu, Feb 3, 2022	61.75	61.95	60.96	61.10
3429	NYSE	L	Wed, Feb 2, 2022	60.52	61.46	60.50	61.39
3428	NYSE	L	Tue, Feb 1, 2022	59.64	60.75	59.40	60.58
3427	NYSE	L	Mon, Jan 31, 2022	58.30	59.75	57.99	59.66
3426	NYSE	L	Fri, Jan 28, 2022	58.06	58.90	57.70	58.89
3425	NYSE	L	Thu, Jan 27, 2022	59.16	60.01	57.90	58.27
3424	NYSE	L	Wed, Jan 26, 2022	58.75	59.41	57.99	58.65
3423	NYSE	L	Tue, Jan 25, 2022	58.19	58.87	56.91	58.32
3422	NYSE	L	Mon, Jan 24, 2022	57.53	59.10	56.94	58.96
3421	NYSE	L	Fri, Jan 21, 2022	59.11	59.32	57.95	58.15
3420	NYSE	L	Thu, Jan 20, 2022	59.67	60.58	58.96	59.09
3419	NYSE	L	Wed, Jan 19, 2022	61.10	61.10	59.52	59.59
3418	NYSE	L	Tue, Jan 18, 2022	61.50	61.66	60.67	60.91
3417	NYSE	L	Fri, Jan 14, 2022	60.96	61.68	60.57	61.63
3416	NYSE	L	Thu, Jan 13, 2022	61.37	61.93	61.31	61.49
3415	NYSE	L	Wed, Jan 12, 2022	61.05	61.39	60.83	61.18
3414	NYSE	L	Tue, Jan 11, 2022	60.94	61.18	60.05	61.13
3413	NYSE	L	Mon, Jan 10, 2022	60.90	61.16	60.08	60.73
3412	NYSE	L	Fri, Jan 7, 2022	59.43	60.89	59.11	60.78
3411	NYSE	L	Thu, Jan 6, 2022	59.64	59.79	59.10	59.36
3410	NYSE	L	Wed, Jan 5, 2022	59.71	59.90	58.64	58.78
3409	NYSE	L	Tue, Jan 4, 2022	58.68	59.75	58.68	59.39
3408	NYSE	L	Mon, Jan 3, 2022	58.10	58.56	57.98	58.10
3407	NYSE	L	Fri, Dec 31, 2021	57.65	58.17	57.43	57.76
3406	NYSE	L	Thu, Dec 30, 2021	58.26	58.39	57.71	57.78
3405	NYSE	L	Wed, Dec 29, 2021	58.31	58.49	58.07	58.17
3404	NYSE	L	Tue, Dec 28, 2021	57.59	58.47	57.59	57.72
3403	NYSE	L	Mon, Dec 27, 2021	56.98	57.76	56.81	57.72
3402	NYSE	L	Thu, Dec 23, 2021	57.02	57.51	56.75	57.02
3401	NYSE	L	Wed, Dec 22, 2021	56.54	56.86	56.24	56.76
3400	NYSE	L	Tue, Dec 21, 2021	56.26	57.25	56.16	56.76
3399	NYSE	L	Mon, Dec 20, 2021	56.05	56.15	55.12	55.58
3398	NYSE	L	Fri, Dec 17, 2021	57.74	57.74	56.70	56.78
3397	NYSE	L	Thu, Dec 16, 2021	57.60	58.30	57.47	57.91
3396	NYSE	L	Wed, Dec 15, 2021	56.97	57.39	56.78	57.08
3395	NYSE	L	Tue, Dec 14, 2021	56.84	57.56	56.62	56.71
3394	NYSE	L	Mon, Dec 13, 2021	56.85	57.14	56.00	56.77
3393	NYSE	L	Fri, Dec 10, 2021	57.06	57.18	56.70	57.10
3392	NYSE	L	Thu, Dec 9, 2021	56.40	57.15	56.22	56.64
3391	NYSE	L	Wed, Dec 8, 2021	56.90	57.25	56.63	56.79
3390	NYSE	L	Tue, Dec 7, 2021	56.50	57.12	56.38	56.85
3389	NYSE	L	Mon, Dec 6, 2021	55.94	56.81	55.88	56.22
3388	NYSE	L	Fri, Dec 3, 2021	55.10	55.57	54.57	54.87
3387	NYSE	L	Thu, Dec 2, 2021	53.92	55.60	53.59	55.07
3386	NYSE	L	Wed, Dec 1, 2021	54.43	55.22	53.39	53.43
3385	NYSE	L	Tue, Nov 30, 2021	54.43	55.02	53.25	53.46
3384	NYSE	L	Mon, Nov 29, 2021	55.58	55.68	54.62	55.11
3383	NYSE	L	Fri, Nov 26, 2021	54.86	55.63	54.25	55.07
3382	NYSE	L	Wed, Nov 24, 2021	57.26	57.39	56.70	56.85
3381	NYSE	L	Tue, Nov 23, 2021	57.06	57.75	56.93	57.40
3380	NYSE	L	Mon, Nov 22, 2021	55.61	57.26	55.61	56.64
3379	NYSE	L	Fri, Nov 19, 2021	56.17	56.26	54.82	55.63
3378	NYSE	L	Thu, Nov 18, 2021	57.12	57.62	56.27	56.69
3377	NYSE	L	Wed, Nov 17, 2021	56.62	57.40	56.43	57.17
3376	NYSE	L	Tue, Nov 16, 2021	56.44	56.89	56.18	56.48
3375	NYSE	L	Mon, Nov 15, 2021	57.28	57.28	56.11	56.23
3374	NYSE	L	Fri, Nov 12, 2021	57.54	57.54	56.53	57.04
3373	NYSE	L	Thu, Nov 11, 2021	57.13	57.73	56.98	57.56
3372	NYSE	L	Wed, Nov 10, 2021	57.78	58.07	56.80	57.22
3371	NYSE	L	Tue, Nov 9, 2021	57.60	58.13	57.36	57.66
3370	NYSE	L	Mon, Nov 8, 2021	57.73	59.19	57.70	58.02
3369	NYSE	L	Fri, Nov 5, 2021	57.49	57.84	56.88	57.22
3368	NYSE	L	Thu, Nov 4, 2021	57.23	57.23	56.23	56.66
3367	NYSE	L	Wed, Nov 3, 2021	57.17	58.03	57.17	57.39
3366	NYSE	L	Tue, Nov 2, 2021	57.17	57.72	56.75	57.39
3365	NYSE	L	Mon, Nov 1, 2021	56.42	57.56	55.97	57.10
3364	NYSE	L	Fri, Oct 29, 2021	56.44	56.72	55.86	56.07
3363	NYSE	L	Thu, Oct 28, 2021	55.76	56.42	55.72	56.41
3362	NYSE	L	Wed, Oct 27, 2021	57.00	57.22	55.56	55.59
3361	NYSE	L	Tue, Oct 26, 2021	57.74	57.78	57.29	57.31
3360	NYSE	L	Mon, Oct 25, 2021	57.67	57.77	57.11	57.66
3359	NYSE	L	Fri, Oct 22, 2021	57.76	57.95	57.23	57.56
3358	NYSE	L	Thu, Oct 21, 2021	57.73	58.10	57.09	57.50
3357	NYSE	L	Wed, Oct 20, 2021	57.30	58.11	57.22	58.08
3356	NYSE	L	Tue, Oct 19, 2021	57.55	57.57	57.21	57.47
3355	NYSE	L	Mon, Oct 18, 2021	57.23	57.49	56.88	57.07
3354	NYSE	L	Fri, Oct 15, 2021	57.73	57.94	57.35	57.62
3353	NYSE	L	Thu, Oct 14, 2021	56.72	57.12	56.36	57.09
3352	NYSE	L	Wed, Oct 13, 2021	56.78	56.78	55.47	56.16
3351	NYSE	L	Tue, Oct 12, 2021	56.74	57.30	56.65	56.89
3350	NYSE	L	Mon, Oct 11, 2021	57.65	58.15	56.74	56.79
3349	NYSE	L	Fri, Oct 8, 2021	56.88	57.45	56.70	57.42
3348	NYSE	L	Thu, Oct 7, 2021	57.10	57.43	56.85	56.93
3347	NYSE	L	Wed, Oct 6, 2021	55.57	56.61	54.99	56.58
3346	NYSE	L	Tue, Oct 5, 2021	55.30	56.49	54.99	56.28
3345	NYSE	L	Mon, Oct 4, 2021	55.36	56.09	54.88	55.03
3344	NYSE	L	Fri, Oct 1, 2021	54.27	55.64	54.07	55.27
3343	NYSE	L	Thu, Sep 30, 2021	54.58	54.99	53.91	53.93
3342	NYSE	L	Wed, Sep 29, 2021	53.44	54.59	53.39	54.34
3341	NYSE	L	Tue, Sep 28, 2021	54.11	54.52	53.30	53.38
3340	NYSE	L	Mon, Sep 27, 2021	53.49	54.31	53.49	53.92
3339	NYSE	L	Fri, Sep 24, 2021	52.99	53.43	52.95	52.96
3338	NYSE	L	Thu, Sep 23, 2021	52.71	53.54	52.61	52.94
3337	NYSE	L	Wed, Sep 22, 2021	52.39	52.82	52.32	52.37
3336	NYSE	L	Tue, Sep 21, 2021	52.60	52.91	51.70	51.70
3335	NYSE	L	Mon, Sep 20, 2021	52.07	52.44	51.35	52.26
3334	NYSE	L	Fri, Sep 17, 2021	53.52	54.15	53.00	53.08
3333	NYSE	L	Thu, Sep 16, 2021	54.09	54.23	53.53	53.65
3332	NYSE	L	Wed, Sep 15, 2021	53.16	54.05	53.02	53.97
3331	NYSE	L	Tue, Sep 14, 2021	54.23	54.23	53.03	53.18
3330	NYSE	L	Mon, Sep 13, 2021	53.95	54.36	53.57	54.05
3329	NYSE	L	Fri, Sep 10, 2021	54.94	54.94	53.43	53.49
3328	NYSE	L	Thu, Sep 9, 2021	54.84	55.52	54.55	54.58
3327	NYSE	L	Wed, Sep 8, 2021	55.00	55.53	54.71	55.23
3326	NYSE	L	Tue, Sep 7, 2021	54.76	55.31	54.49	54.92
3325	NYSE	L	Fri, Sep 3, 2021	55.36	55.36	54.45	54.76
3324	NYSE	L	Thu, Sep 2, 2021	55.65	55.93	55.35	55.47
3323	NYSE	L	Wed, Sep 1, 2021	55.97	55.97	55.30	55.66
3322	NYSE	L	Tue, Aug 31, 2021	55.72	56.24	55.72	55.87
3321	NYSE	L	Mon, Aug 30, 2021	56.65	56.66	55.79	55.83
3320	NYSE	L	Fri, Aug 27, 2021	55.76	56.59	55.57	56.53
3319	NYSE	L	Thu, Aug 26, 2021	56.27	56.31	55.57	55.60
3318	NYSE	L	Wed, Aug 25, 2021	55.67	56.55	55.49	56.26
3317	NYSE	L	Tue, Aug 24, 2021	55.70	55.82	55.42	55.58
3316	NYSE	L	Mon, Aug 23, 2021	55.46	55.81	55.39	55.47
3315	NYSE	L	Fri, Aug 20, 2021	54.65	55.25	54.64	55.02
3314	NYSE	L	Thu, Aug 19, 2021	54.05	54.99	54.05	54.65
3313	NYSE	L	Wed, Aug 18, 2021	55.17	55.48	54.64	54.70
3312	NYSE	L	Tue, Aug 17, 2021	54.95	55.62	54.95	55.38
3311	NYSE	L	Mon, Aug 16, 2021	55.23	55.77	54.93	55.39
3310	NYSE	L	Fri, Aug 13, 2021	56.35	56.49	55.62	55.64
3309	NYSE	L	Thu, Aug 12, 2021	56.27	56.33	55.76	56.15
3308	NYSE	L	Wed, Aug 11, 2021	55.71	56.19	55.23	56.18
3307	NYSE	L	Tue, Aug 10, 2021	55.04	55.91	54.85	55.59
3306	NYSE	L	Mon, Aug 9, 2021	54.80	55.53	54.61	55.10
3305	NYSE	L	Fri, Aug 6, 2021	54.68	55.20	54.44	54.93
3304	NYSE	L	Thu, Aug 5, 2021	53.43	54.22	53.18	54.02
3303	NYSE	L	Wed, Aug 4, 2021	53.21	53.67	52.85	53.01
3302	NYSE	L	Tue, Aug 3, 2021	53.94	54.07	52.78	53.58
3301	NYSE	L	Mon, Aug 2, 2021	53.69	54.60	53.42	53.65
3300	NYSE	L	Fri, Jul 30, 2021	53.66	54.10	53.37	53.63
3299	NYSE	L	Thu, Jul 29, 2021	53.84	54.03	53.28	53.86
3298	NYSE	L	Wed, Jul 28, 2021	54.13	54.13	52.75	53.25
3297	NYSE	L	Tue, Jul 27, 2021	53.38	54.31	53.36	53.75
3296	NYSE	L	Mon, Jul 26, 2021	53.55	54.27	53.55	53.97
3295	NYSE	L	Fri, Jul 23, 2021	53.68	54.28	53.36	53.57
3294	NYSE	L	Thu, Jul 22, 2021	53.90	54.05	53.43	53.52
3293	NYSE	L	Wed, Jul 21, 2021	53.94	54.73	53.88	54.11
3292	NYSE	L	Tue, Jul 20, 2021	51.70	53.98	51.69	53.33
3291	NYSE	L	Mon, Jul 19, 2021	52.87	53.09	51.50	51.76
3290	NYSE	L	Fri, Jul 16, 2021	54.80	54.84	53.91	54.02
3289	NYSE	L	Thu, Jul 15, 2021	53.69	55.09	53.69	54.59
3288	NYSE	L	Wed, Jul 14, 2021	54.38	55.13	54.15	54.40
3287	NYSE	L	Tue, Jul 13, 2021	55.00	55.12	54.24	54.26
3286	NYSE	L	Mon, Jul 12, 2021	54.24	55.23	54.09	55.05
3285	NYSE	L	Fri, Jul 9, 2021	53.58	54.81	53.58	54.71
3284	NYSE	L	Thu, Jul 8, 2021	53.24	53.61	52.57	52.88
3283	NYSE	L	Wed, Jul 7, 2021	53.51	54.36	53.50	54.10
3282	NYSE	L	Tue, Jul 6, 2021	54.63	54.67	53.60	53.91
3281	NYSE	L	Fri, Jul 2, 2021	55.25	55.25	54.89	54.99
3280	NYSE	L	Thu, Jul 1, 2021	55.09	55.48	54.72	55.20
3279	NYSE	L	Wed, Jun 30, 2021	54.13	54.71	54.13	54.65
3278	NYSE	L	Tue, Jun 29, 2021	54.80	55.04	54.23	54.41
3277	NYSE	L	Mon, Jun 28, 2021	55.36	55.36	54.39	54.51
3276	NYSE	L	Fri, Jun 25, 2021	55.30	55.81	55.01	55.62
3275	NYSE	L	Thu, Jun 24, 2021	54.56	55.32	54.35	55.12
3274	NYSE	L	Wed, Jun 23, 2021	54.44	54.85	54.17	54.23
3273	NYSE	L	Tue, Jun 22, 2021	54.54	54.76	53.94	54.42
3272	NYSE	L	Mon, Jun 21, 2021	53.57	54.62	53.35	54.56
3271	NYSE	L	Fri, Jun 18, 2021	53.45	53.90	52.93	53.01
3270	NYSE	L	Thu, Jun 17, 2021	56.40	56.59	54.24	54.46
3269	NYSE	L	Wed, Jun 16, 2021	56.23	56.58	55.94	56.13
3268	NYSE	L	Tue, Jun 15, 2021	55.85	56.95	55.72	56.51
3267	NYSE	L	Mon, Jun 14, 2021	56.04	56.34	55.43	55.82
3266	NYSE	L	Fri, Jun 11, 2021	56.11	56.60	56.11	56.25
3265	NYSE	L	Thu, Jun 10, 2021	56.94	57.04	55.84	55.92
3264	NYSE	L	Wed, Jun 9, 2021	57.03	57.03	56.44	56.45
3263	NYSE	L	Tue, Jun 8, 2021	56.93	57.57	56.62	57.35
3262	NYSE	L	Mon, Jun 7, 2021	58.16	58.16	57.22	57.31
3261	NYSE	L	Fri, Jun 4, 2021	58.27	58.32	57.67	58.06
3260	NYSE	L	Thu, Jun 3, 2021	58.02	58.56	57.80	58.19
3259	NYSE	L	Wed, Jun 2, 2021	58.73	58.73	58.00	58.29
3258	NYSE	L	Tue, Jun 1, 2021	58.84	59.23	58.35	58.50
3257	NYSE	L	Fri, May 28, 2021	58.45	58.55	57.61	58.38
3256	NYSE	L	Thu, May 27, 2021	58.04	58.28	57.47	58.18
3255	NYSE	L	Wed, May 26, 2021	57.80	58.00	57.24	57.53
3254	NYSE	L	Tue, May 25, 2021	58.48	58.89	57.33	57.36
3253	NYSE	L	Mon, May 24, 2021	58.08	58.80	58.00	58.52
3252	NYSE	L	Fri, May 21, 2021	58.07	58.10	57.41	57.74
3251	NYSE	L	Thu, May 20, 2021	58.19	58.19	57.19	57.76
3250	NYSE	L	Wed, May 19, 2021	57.69	58.21	56.95	58.21
3249	NYSE	L	Tue, May 18, 2021	58.31	58.82	58.11	58.14
3248	NYSE	L	Mon, May 17, 2021	58.66	58.81	58.11	58.45
3247	NYSE	L	Fri, May 14, 2021	58.30	59.21	58.18	58.93
3246	NYSE	L	Thu, May 13, 2021	56.34	58.52	56.26	58.15
3245	NYSE	L	Wed, May 12, 2021	58.13	58.13	56.56	56.66
3244	NYSE	L	Tue, May 11, 2021	58.18	58.46	57.43	57.71
3243	NYSE	L	Mon, May 10, 2021	58.60	59.39	58.40	58.43
3242	NYSE	L	Fri, May 7, 2021	57.41	58.49	57.30	58.44
3241	NYSE	L	Thu, May 6, 2021	57.60	58.22	56.98	58.18
3240	NYSE	L	Wed, May 5, 2021	57.41	57.54	56.91	57.28
3239	NYSE	L	Tue, May 4, 2021	56.80	57.57	56.60	57.48
3238	NYSE	L	Mon, May 3, 2021	55.59	57.44	55.22	57.04
3237	NYSE	L	Fri, Apr 30, 2021	56.14	56.45	55.64	55.75
3236	NYSE	L	Thu, Apr 29, 2021	55.70	56.20	55.62	56.15
3235	NYSE	L	Wed, Apr 28, 2021	55.85	55.85	55.18	55.39
3234	NYSE	L	Tue, Apr 27, 2021	55.02	55.65	54.87	55.56
3233	NYSE	L	Mon, Apr 26, 2021	55.32	55.86	55.19	55.23
3232	NYSE	L	Fri, Apr 23, 2021	54.40	55.40	54.26	55.21
3231	NYSE	L	Thu, Apr 22, 2021	54.57	54.80	54.22	54.28
3230	NYSE	L	Wed, Apr 21, 2021	53.77	54.84	53.77	54.81
3229	NYSE	L	Tue, Apr 20, 2021	53.94	54.13	53.53	53.93
3228	NYSE	L	Mon, Apr 19, 2021	54.50	54.54	53.96	54.26
3227	NYSE	L	Fri, Apr 16, 2021	54.43	54.58	54.06	54.37
3226	NYSE	L	Thu, Apr 15, 2021	54.04	54.16	53.68	54.03
3225	NYSE	L	Wed, Apr 14, 2021	53.42	54.33	53.42	54.02
3224	NYSE	L	Tue, Apr 13, 2021	53.87	53.93	53.18	53.49
3223	NYSE	L	Mon, Apr 12, 2021	53.65	54.20	53.61	54.18
3222	NYSE	L	Fri, Apr 9, 2021	53.53	53.65	52.99	53.61
3221	NYSE	L	Thu, Apr 8, 2021	52.68	53.09	52.63	53.01
3220	NYSE	L	Wed, Apr 7, 2021	53.05	53.43	52.72	53.35
3219	NYSE	L	Tue, Apr 6, 2021	52.82	53.36	52.57	53.06
3218	NYSE	L	Mon, Apr 5, 2021	52.66	52.90	52.29	52.74
3217	NYSE	L	Thu, Apr 1, 2021	51.06	52.26	50.80	52.25
3216	NYSE	L	Wed, Mar 31, 2021	52.42	52.60	51.23	51.28
3215	NYSE	L	Tue, Mar 30, 2021	52.38	52.82	52.11	52.67
3214	NYSE	L	Mon, Mar 29, 2021	51.93	52.54	51.61	52.14
3213	NYSE	L	Fri, Mar 26, 2021	52.40	52.72	51.87	52.66
3212	NYSE	L	Thu, Mar 25, 2021	51.06	52.17	50.40	52.00
3211	NYSE	L	Wed, Mar 24, 2021	51.23	51.73	50.87	50.90
3210	NYSE	L	Tue, Mar 23, 2021	51.37	51.92	50.81	51.02
3209	NYSE	L	Mon, Mar 22, 2021	52.06	52.12	51.12	51.70
3208	NYSE	L	Fri, Mar 19, 2021	52.57	52.97	51.90	52.40
3207	NYSE	L	Thu, Mar 18, 2021	52.36	53.29	52.00	52.86
3206	NYSE	L	Wed, Mar 17, 2021	51.75	52.17	51.45	52.12
3205	NYSE	L	Tue, Mar 16, 2021	51.60	51.60	50.36	51.38
3204	NYSE	L	Mon, Mar 15, 2021	51.51	52.06	51.18	52.03
3203	NYSE	L	Fri, Mar 12, 2021	50.90	51.61	50.27	51.57
3202	NYSE	L	Thu, Mar 11, 2021	50.07	50.58	49.59	50.21
3201	NYSE	L	Wed, Mar 10, 2021	49.10	50.66	48.92	50.50
3200	NYSE	L	Tue, Mar 9, 2021	49.70	50.37	48.62	49.17
3199	NYSE	L	Mon, Mar 8, 2021	50.37	51.16	49.95	50.20
3198	NYSE	L	Fri, Mar 5, 2021	49.64	50.38	49.19	50.05
3197	NYSE	L	Thu, Mar 4, 2021	49.44	49.61	48.16	48.96
3196	NYSE	L	Wed, Mar 3, 2021	49.29	50.50	49.15	49.59
3195	NYSE	L	Tue, Mar 2, 2021	49.48	49.85	49.26	49.38
3194	NYSE	L	Mon, Mar 1, 2021	48.62	49.95	48.60	49.52
3193	NYSE	L	Fri, Feb 26, 2021	48.53	48.65	47.61	47.81
3192	NYSE	L	Thu, Feb 25, 2021	50.85	50.85	48.62	48.73
3191	NYSE	L	Wed, Feb 24, 2021	50.43	50.81	50.22	50.38
3190	NYSE	L	Tue, Feb 23, 2021	49.85	50.70	49.31	50.45
3189	NYSE	L	Mon, Feb 22, 2021	47.99	49.49	47.90	49.42
3188	NYSE	L	Fri, Feb 19, 2021	47.72	48.28	47.53	48.06
3187	NYSE	L	Thu, Feb 18, 2021	48.28	48.28	47.28	47.36
3186	NYSE	L	Wed, Feb 17, 2021	48.76	48.77	47.84	48.52
3185	NYSE	L	Tue, Feb 16, 2021	49.08	49.30	48.59	48.77
3184	NYSE	L	Fri, Feb 12, 2021	48.10	48.63	48.05	48.62
3183	NYSE	L	Thu, Feb 11, 2021	47.99	48.36	47.58	48.22
3182	NYSE	L	Wed, Feb 10, 2021	48.26	48.30	47.65	47.99
3181	NYSE	L	Tue, Feb 9, 2021	48.19	48.51	48.09	48.10
3180	NYSE	L	Mon, Feb 8, 2021	48.59	48.85	47.22	48.42
3179	NYSE	L	Fri, Feb 5, 2021	48.32	48.46	47.78	47.80
3178	NYSE	L	Thu, Feb 4, 2021	47.09	47.90	47.01	47.81
3177	NYSE	L	Wed, Feb 3, 2021	45.98	47.07	45.96	46.90
3176	NYSE	L	Tue, Feb 2, 2021	46.23	46.49	45.62	46.17
3175	NYSE	L	Mon, Feb 1, 2021	45.63	46.16	45.17	45.88
3174	NYSE	L	Fri, Jan 29, 2021	45.75	46.43	45.11	45.29
3173	NYSE	L	Thu, Jan 28, 2021	45.93	46.71	45.83	46.04
3172	NYSE	L	Wed, Jan 27, 2021	45.52	46.36	45.21	45.35
3171	NYSE	L	Tue, Jan 26, 2021	46.89	47.24	46.12	46.22
3170	NYSE	L	Mon, Jan 25, 2021	45.90	46.74	45.66	46.73
3169	NYSE	L	Fri, Jan 22, 2021	45.95	46.60	45.79	46.49
3168	NYSE	L	Thu, Jan 21, 2021	47.20	47.48	46.51	46.53
3167	NYSE	L	Wed, Jan 20, 2021	47.54	47.78	46.98	47.35
3166	NYSE	L	Tue, Jan 19, 2021	47.49	47.91	47.17	47.56
3165	NYSE	L	Fri, Jan 15, 2021	46.84	47.56	46.32	47.19
3164	NYSE	L	Thu, Jan 14, 2021	47.49	47.64	47.09	47.40
3163	NYSE	L	Wed, Jan 13, 2021	46.76	47.44	46.38	47.14
3162	NYSE	L	Tue, Jan 12, 2021	46.76	47.06	46.36	46.92
3161	NYSE	L	Mon, Jan 11, 2021	46.02	46.72	45.75	46.55
3160	NYSE	L	Fri, Jan 8, 2021	46.93	46.93	45.94	46.58
3159	NYSE	L	Thu, Jan 7, 2021	47.17	47.17	46.30	46.75
3158	NYSE	L	Wed, Jan 6, 2021	45.64	47.11	45.60	46.87
3157	NYSE	L	Tue, Jan 5, 2021	44.55	45.29	44.50	44.72
3156	NYSE	L	Mon, Jan 4, 2021	45.04	45.37	44.16	44.40
3155	NYSE	L	Thu, Dec 31, 2020	44.29	45.12	44.27	45.02
3154	NYSE	L	Wed, Dec 30, 2020	44.05	44.74	43.93	44.42
3153	NYSE	L	Tue, Dec 29, 2020	44.63	44.94	43.98	44.06
3152	NYSE	L	Mon, Dec 28, 2020	44.30	44.93	44.20	44.42
3151	NYSE	L	Thu, Dec 24, 2020	44.11	44.24	43.74	44.00
3150	NYSE	L	Wed, Dec 23, 2020	43.49	44.39	43.49	44.10
3149	NYSE	L	Tue, Dec 22, 2020	43.59	43.98	43.03	43.05
3148	NYSE	L	Mon, Dec 21, 2020	43.67	44.02	42.91	43.77
3147	NYSE	L	Fri, Dec 18, 2020	44.39	44.63	43.40	43.80
3146	NYSE	L	Thu, Dec 17, 2020	44.55	44.74	44.00	44.41
3145	NYSE	L	Wed, Dec 16, 2020	44.41	44.61	44.08	44.36
3144	NYSE	L	Tue, Dec 15, 2020	43.25	44.53	43.24	44.33
3143	NYSE	L	Mon, Dec 14, 2020	44.35	44.36	42.86	42.87
3142	NYSE	L	Fri, Dec 11, 2020	42.99	43.91	42.98	43.66
3141	NYSE	L	Thu, Dec 10, 2020	42.80	43.77	42.57	43.66
3140	NYSE	L	Wed, Dec 9, 2020	43.42	43.59	42.98	43.16
3139	NYSE	L	Tue, Dec 8, 2020	42.21	43.50	42.17	43.37
3138	NYSE	L	Mon, Dec 7, 2020	42.99	43.31	42.66	42.76
3137	NYSE	L	Fri, Dec 4, 2020	42.79	43.61	42.68	43.35
3136	NYSE	L	Thu, Dec 3, 2020	42.51	43.19	42.35	42.62
3135	NYSE	L	Wed, Dec 2, 2020	42.31	42.70	41.92	42.57
3134	NYSE	L	Tue, Dec 1, 2020	42.96	43.41	42.50	42.56
3133	NYSE	L	Mon, Nov 30, 2020	43.11	43.59	41.74	41.91
3132	NYSE	L	Fri, Nov 27, 2020	44.27	44.37	43.32	43.41
3131	NYSE	L	Wed, Nov 25, 2020	44.55	44.60	43.54	44.37
3130	NYSE	L	Tue, Nov 24, 2020	44.45	45.00	44.21	44.89
3129	NYSE	L	Mon, Nov 23, 2020	43.03	43.60	42.86	43.47
3128	NYSE	L	Fri, Nov 20, 2020	42.69	43.29	42.28	42.41
3127	NYSE	L	Thu, Nov 19, 2020	42.66	42.94	41.87	42.82
3126	NYSE	L	Wed, Nov 18, 2020	43.78	44.12	43.07	43.07
3125	NYSE	L	Tue, Nov 17, 2020	43.01	43.81	42.58	43.67
3124	NYSE	L	Mon, Nov 16, 2020	43.82	43.82	42.69	43.63
3123	NYSE	L	Fri, Nov 13, 2020	41.64	42.47	41.27	42.30
3122	NYSE	L	Thu, Nov 12, 2020	41.04	41.60	40.58	41.05
3121	NYSE	L	Wed, Nov 11, 2020	42.58	42.59	41.05	41.35
3120	NYSE	L	Tue, Nov 10, 2020	42.97	43.43	42.21	42.36
3119	NYSE	L	Mon, Nov 9, 2020	41.38	43.46	41.04	42.55
3118	NYSE	L	Fri, Nov 6, 2020	38.03	38.59	37.64	37.69
3117	NYSE	L	Thu, Nov 5, 2020	36.60	38.20	36.60	37.89
3116	NYSE	L	Wed, Nov 4, 2020	36.81	37.80	36.25	36.41
3115	NYSE	L	Tue, Nov 3, 2020	38.03	38.26	37.56	37.89
3114	NYSE	L	Mon, Nov 2, 2020	36.14	37.57	35.39	37.33
3113	NYSE	L	Fri, Oct 30, 2020	34.17	34.88	34.07	34.68
3112	NYSE	L	Thu, Oct 29, 2020	33.05	34.55	32.75	34.22
3111	NYSE	L	Wed, Oct 28, 2020	33.19	33.90	33.12	33.26
3110	NYSE	L	Tue, Oct 27, 2020	34.96	35.18	34.15	34.15
3109	NYSE	L	Mon, Oct 26, 2020	35.72	35.74	34.89	35.13
3108	NYSE	L	Fri, Oct 23, 2020	36.26	36.56	35.97	36.23
3107	NYSE	L	Thu, Oct 22, 2020	35.46	36.14	35.33	35.93
3106	NYSE	L	Wed, Oct 21, 2020	35.24	35.87	35.12	35.60
3105	NYSE	L	Tue, Oct 20, 2020	35.32	35.94	35.17	35.24
3104	NYSE	L	Mon, Oct 19, 2020	35.68	35.98	34.89	34.94
3103	NYSE	L	Fri, Oct 16, 2020	35.62	36.21	35.29	35.74
3102	NYSE	L	Thu, Oct 15, 2020	34.80	35.68	34.72	35.64
3101	NYSE	L	Wed, Oct 14, 2020	35.77	36.28	35.32	35.35
3100	NYSE	L	Tue, Oct 13, 2020	36.91	37.26	35.77	35.88
3099	NYSE	L	Mon, Oct 12, 2020	36.86	37.49	36.77	37.36
3098	NYSE	L	Fri, Oct 9, 2020	37.31	37.44	36.67	36.98
3097	NYSE	L	Thu, Oct 8, 2020	36.48	37.06	36.32	36.99
3096	NYSE	L	Wed, Oct 7, 2020	35.78	36.26	35.73	36.10
3095	NYSE	L	Tue, Oct 6, 2020	36.55	36.59	35.48	35.50
3094	NYSE	L	Mon, Oct 5, 2020	36.09	36.45	35.54	36.15
3093	NYSE	L	Fri, Oct 2, 2020	34.27	35.80	34.00	35.50
3092	NYSE	L	Thu, Oct 1, 2020	34.91	35.12	34.37	34.86
3091	NYSE	L	Wed, Sep 30, 2020	34.49	35.06	34.33	34.75
3090	NYSE	L	Tue, Sep 29, 2020	34.46	34.70	33.83	34.20
3089	NYSE	L	Mon, Sep 28, 2020	34.46	35.19	34.12	34.73
3088	NYSE	L	Fri, Sep 25, 2020	33.06	33.79	32.90	33.68
3087	NYSE	L	Thu, Sep 24, 2020	33.53	34.18	32.83	33.54
3086	NYSE	L	Wed, Sep 23, 2020	34.77	35.15	33.51	33.54
3085	NYSE	L	Tue, Sep 22, 2020	34.62	35.31	34.38	34.72
3084	NYSE	L	Mon, Sep 21, 2020	35.73	35.91	34.13	34.82
3083	NYSE	L	Fri, Sep 18, 2020	36.83	37.28	36.62	36.69
3082	NYSE	L	Thu, Sep 17, 2020	36.61	37.25	36.40	36.99
3081	NYSE	L	Wed, Sep 16, 2020	35.65	37.50	35.44	37.07
3080	NYSE	L	Tue, Sep 15, 2020	36.17	36.57	35.35	35.39
3079	NYSE	L	Mon, Sep 14, 2020	35.56	36.47	35.33	36.10
3078	NYSE	L	Fri, Sep 11, 2020	34.97	35.60	34.67	35.27
3077	NYSE	L	Thu, Sep 10, 2020	36.13	36.44	35.13	35.16
3076	NYSE	L	Wed, Sep 9, 2020	36.03	36.35	35.61	35.81
3075	NYSE	L	Tue, Sep 8, 2020	36.44	36.53	35.25	35.63
3074	NYSE	L	Fri, Sep 4, 2020	37.25	37.57	36.57	36.87
3073	NYSE	L	Thu, Sep 3, 2020	37.03	37.90	36.34	36.62
3072	NYSE	L	Wed, Sep 2, 2020	36.01	36.78	35.86	36.60
3071	NYSE	L	Tue, Sep 1, 2020	35.58	36.64	35.31	36.17
3070	NYSE	L	Mon, Aug 31, 2020	36.71	36.78	35.84	35.86
3069	NYSE	L	Fri, Aug 28, 2020	37.00	37.00	36.08	36.92
3068	NYSE	L	Thu, Aug 27, 2020	36.09	37.05	35.93	36.78
3067	NYSE	L	Wed, Aug 26, 2020	36.32	36.46	35.63	35.90
3066	NYSE	L	Tue, Aug 25, 2020	37.07	37.14	36.19	36.48
3065	NYSE	L	Mon, Aug 24, 2020	35.45	36.61	35.45	36.61
3064	NYSE	L	Fri, Aug 21, 2020	35.64	35.97	35.16	35.32
3063	NYSE	L	Thu, Aug 20, 2020	35.75	36.25	35.60	35.61
3062	NYSE	L	Wed, Aug 19, 2020	36.57	36.94	36.02	36.21
3061	NYSE	L	Tue, Aug 18, 2020	36.86	37.49	36.23	36.37
3060	NYSE	L	Mon, Aug 17, 2020	37.61	37.73	36.75	36.74
3059	NYSE	L	Fri, Aug 14, 2020	37.49	38.06	37.32	37.61
3058	NYSE	L	Thu, Aug 13, 2020	37.58	38.33	37.29	37.86
3057	NYSE	L	Wed, Aug 12, 2020	39.40	39.44	38.01	38.14
3056	NYSE	L	Tue, Aug 11, 2020	39.58	40.18	38.58	38.61
3055	NYSE	L	Mon, Aug 10, 2020	37.96	38.80	37.86	38.60
3054	NYSE	L	Fri, Aug 7, 2020	36.38	37.79	36.38	37.76
3053	NYSE	L	Thu, Aug 6, 2020	36.25	37.18	36.25	36.51
3052	NYSE	L	Wed, Aug 5, 2020	36.03	36.88	35.81	36.48
3051	NYSE	L	Tue, Aug 4, 2020	35.50	35.78	35.10	35.38
3050	NYSE	L	Mon, Aug 3, 2020	33.98	36.05	33.70	35.60
3049	NYSE	L	Fri, Jul 31, 2020	36.51	36.58	35.75	36.41
3048	NYSE	L	Thu, Jul 30, 2020	36.35	36.90	35.80	36.53
3047	NYSE	L	Wed, Jul 29, 2020	36.40	37.46	36.40	37.37
3046	NYSE	L	Tue, Jul 28, 2020	36.13	36.63	36.04	36.38
3045	NYSE	L	Mon, Jul 27, 2020	36.67	36.67	35.94	36.28
3044	NYSE	L	Fri, Jul 24, 2020	37.29	37.54	36.77	36.87
3043	NYSE	L	Thu, Jul 23, 2020	36.63	37.27	36.57	37.06
3042	NYSE	L	Wed, Jul 22, 2020	35.97	36.73	35.83	36.67
3041	NYSE	L	Tue, Jul 21, 2020	35.70	36.83	35.54	36.45
3040	NYSE	L	Mon, Jul 20, 2020	35.91	36.01	35.24	35.44
3039	NYSE	L	Fri, Jul 17, 2020	36.30	36.42	35.95	36.17
3038	NYSE	L	Thu, Jul 16, 2020	35.83	36.77	35.57	36.24
3037	NYSE	L	Wed, Jul 15, 2020	36.36	36.70	35.66	36.05
3036	NYSE	L	Tue, Jul 14, 2020	34.98	35.65	34.54	35.52
3035	NYSE	L	Mon, Jul 13, 2020	34.71	35.23	34.45	34.67
3034	NYSE	L	Fri, Jul 10, 2020	32.92	34.53	32.73	34.50
3033	NYSE	L	Thu, Jul 9, 2020	33.66	33.97	32.35	32.82
3032	NYSE	L	Wed, Jul 8, 2020	33.38	34.25	33.38	33.92
3031	NYSE	L	Tue, Jul 7, 2020	34.17	34.30	33.56	33.67
3030	NYSE	L	Mon, Jul 6, 2020	34.53	35.17	34.37	34.52
3029	NYSE	L	Thu, Jul 2, 2020	34.44	34.97	33.56	33.69
3028	NYSE	L	Wed, Jul 1, 2020	34.18	34.56	33.46	33.54
3027	NYSE	L	Tue, Jun 30, 2020	33.54	34.55	33.34	34.29
3026	NYSE	L	Mon, Jun 29, 2020	33.20	33.82	32.84	33.69
3025	NYSE	L	Fri, Jun 26, 2020	33.32	33.49	32.29	32.81
3024	NYSE	L	Thu, Jun 25, 2020	32.88	33.90	32.71	33.84
3023	NYSE	L	Wed, Jun 24, 2020	33.78	33.78	32.42	33.17
3022	NYSE	L	Tue, Jun 23, 2020	34.65	35.00	34.30	34.34
3021	NYSE	L	Mon, Jun 22, 2020	34.36	34.36	33.55	34.06
3020	NYSE	L	Fri, Jun 19, 2020	34.63	34.85	33.89	34.73
3019	NYSE	L	Thu, Jun 18, 2020	32.93	34.03	32.51	33.88
3018	NYSE	L	Wed, Jun 17, 2020	34.03	34.03	33.14	33.40
3017	NYSE	L	Tue, Jun 16, 2020	35.40	35.40	33.33	33.92
3016	NYSE	L	Mon, Jun 15, 2020	31.34	33.82	31.18	33.58
3015	NYSE	L	Fri, Jun 12, 2020	33.75	33.77	31.71	33.02
3014	NYSE	L	Thu, Jun 11, 2020	34.22	34.56	32.15	32.19
3013	NYSE	L	Wed, Jun 10, 2020	37.88	37.88	36.01	36.17
3012	NYSE	L	Tue, Jun 9, 2020	38.69	38.91	37.85	38.26
3011	NYSE	L	Mon, Jun 8, 2020	39.79	40.07	39.11	39.95
3010	NYSE	L	Fri, Jun 5, 2020	38.73	39.82	38.18	39.08
3009	NYSE	L	Thu, Jun 4, 2020	35.31	36.52	34.55	36.50
3008	NYSE	L	Wed, Jun 3, 2020	35.36	35.90	35.28	35.48
3007	NYSE	L	Tue, Jun 2, 2020	34.23	35.09	34.02	34.64
3006	NYSE	L	Mon, Jun 1, 2020	33.16	33.89	32.75	33.77
3005	NYSE	L	Fri, May 29, 2020	33.27	33.64	32.66	33.24
3004	NYSE	L	Thu, May 28, 2020	34.69	34.80	33.60	33.78
3003	NYSE	L	Wed, May 27, 2020	34.38	34.75	33.81	34.24
3002	NYSE	L	Tue, May 26, 2020	33.28	33.65	32.91	33.04
3001	NYSE	L	Fri, May 22, 2020	32.24	32.28	31.31	31.85
3000	NYSE	L	Thu, May 21, 2020	32.07	32.46	31.83	32.09
2999	NYSE	L	Wed, May 20, 2020	31.54	32.44	31.54	32.19
2998	NYSE	L	Tue, May 19, 2020	31.53	31.73	31.05	31.06
2997	NYSE	L	Mon, May 18, 2020	31.45	32.09	31.26	31.65
2996	NYSE	L	Fri, May 15, 2020	28.71	29.89	28.16	29.81
2995	NYSE	L	Thu, May 14, 2020	28.25	29.44	27.33	29.09
2994	NYSE	L	Wed, May 13, 2020	29.16	29.42	28.24	28.80
2993	NYSE	L	Tue, May 12, 2020	30.10	30.13	29.33	29.60
2992	NYSE	L	Mon, May 11, 2020	30.55	30.55	29.50	30.01
2991	NYSE	L	Fri, May 8, 2020	30.99	31.34	30.36	31.02
2990	NYSE	L	Thu, May 7, 2020	30.03	31.71	29.90	30.34
2989	NYSE	L	Wed, May 6, 2020	30.93	30.93	29.53	29.68
2988	NYSE	L	Tue, May 5, 2020	32.03	32.31	30.70	30.79
2987	NYSE	L	Mon, May 4, 2020	31.11	31.86	30.13	31.76
2986	NYSE	L	Fri, May 1, 2020	33.79	33.89	31.54	31.62
2985	NYSE	L	Thu, Apr 30, 2020	36.01	36.18	34.53	34.66
2984	NYSE	L	Wed, Apr 29, 2020	35.17	36.94	35.16	36.70
2983	NYSE	L	Tue, Apr 28, 2020	33.66	34.71	33.33	34.11
2982	NYSE	L	Mon, Apr 27, 2020	32.16	32.69	31.38	32.56
2981	NYSE	L	Fri, Apr 24, 2020	33.56	33.56	32.16	32.40
2980	NYSE	L	Thu, Apr 23, 2020	33.99	34.30	32.87	32.92
2979	NYSE	L	Wed, Apr 22, 2020	34.54	34.67	33.70	33.77
2978	NYSE	L	Tue, Apr 21, 2020	33.78	34.49	33.56	33.71
2977	NYSE	L	Mon, Apr 20, 2020	35.39	35.95	34.45	34.97
2976	NYSE	L	Fri, Apr 17, 2020	35.24	36.38	34.86	36.14
2975	NYSE	L	Thu, Apr 16, 2020	34.51	34.59	32.99	34.00
2974	NYSE	L	Wed, Apr 15, 2020	36.07	36.29	34.41	34.56
2973	NYSE	L	Tue, Apr 14, 2020	38.29	38.52	36.82	37.42
2972	NYSE	L	Mon, Apr 13, 2020	39.41	39.41	36.98	37.42
2971	NYSE	L	Thu, Apr 9, 2020	38.43	40.47	38.43	39.42
2970	NYSE	L	Wed, Apr 8, 2020	36.64	38.23	35.98	37.97
2969	NYSE	L	Tue, Apr 7, 2020	37.63	38.05	36.18	36.27
2968	NYSE	L	Mon, Apr 6, 2020	34.52	36.00	34.24	35.70
2967	NYSE	L	Fri, Apr 3, 2020	32.63	33.72	32.38	32.70
2966	NYSE	L	Thu, Apr 2, 2020	32.40	34.61	32.15	33.18
2965	NYSE	L	Wed, Apr 1, 2020	32.83	33.20	31.87	32.63
2964	NYSE	L	Tue, Mar 31, 2020	34.84	35.36	34.37	34.83
2963	NYSE	L	Mon, Mar 30, 2020	33.72	35.57	32.90	35.43
2962	NYSE	L	Fri, Mar 27, 2020	33.85	34.97	33.03	33.70
2961	NYSE	L	Thu, Mar 26, 2020	33.63	35.70	32.72	35.41
2960	NYSE	L	Wed, Mar 25, 2020	33.78	35.17	32.24	33.29
2959	NYSE	L	Tue, Mar 24, 2020	31.66	33.99	30.51	33.74
2958	NYSE	L	Mon, Mar 23, 2020	31.24	32.00	28.52	29.74
2957	NYSE	L	Fri, Mar 20, 2020	37.54	37.97	30.87	31.26
2956	NYSE	L	Thu, Mar 19, 2020	34.00	38.23	32.00	37.31
2955	NYSE	L	Wed, Mar 18, 2020	33.32	34.90	31.66	34.59
2954	NYSE	L	Tue, Mar 17, 2020	34.36	37.70	32.25	36.72
2953	NYSE	L	Mon, Mar 16, 2020	32.59	37.96	32.22	33.42
2952	NYSE	L	Fri, Mar 13, 2020	35.41	37.04	34.18	37.01
2951	NYSE	L	Thu, Mar 12, 2020	36.52	37.31	33.18	33.19
2950	NYSE	L	Wed, Mar 11, 2020	41.74	41.95	39.49	39.73
2949	NYSE	L	Tue, Mar 10, 2020	40.87	43.24	40.26	43.18
2948	NYSE	L	Mon, Mar 9, 2020	41.25	41.94	38.63	39.39
2947	NYSE	L	Fri, Mar 6, 2020	43.73	44.66	43.21	44.18
2946	NYSE	L	Thu, Mar 5, 2020	46.79	47.15	45.18	45.53
2945	NYSE	L	Wed, Mar 4, 2020	47.90	48.58	46.82	48.50
2944	NYSE	L	Tue, Mar 3, 2020	48.26	49.05	46.86	47.08
2943	NYSE	L	Mon, Mar 2, 2020	45.67	48.71	45.55	48.69
2942	NYSE	L	Fri, Feb 28, 2020	44.88	45.65	43.97	45.63
2941	NYSE	L	Thu, Feb 27, 2020	48.12	48.33	46.21	46.21
2940	NYSE	L	Wed, Feb 26, 2020	50.75	51.02	48.88	48.95
2939	NYSE	L	Tue, Feb 25, 2020	52.33	52.33	50.28	50.36
2938	NYSE	L	Mon, Feb 24, 2020	52.31	52.84	52.22	52.27
2937	NYSE	L	Fri, Feb 21, 2020	53.65	53.86	53.14	53.63
2936	NYSE	L	Thu, Feb 20, 2020	53.53	54.12	53.53	53.89
2935	NYSE	L	Wed, Feb 19, 2020	53.84	54.10	53.70	53.71
2934	NYSE	L	Tue, Feb 18, 2020	53.96	54.06	53.34	53.70
2933	NYSE	L	Fri, Feb 14, 2020	54.01	54.23	53.66	54.19
2932	NYSE	L	Thu, Feb 13, 2020	53.78	54.13	53.59	54.06
2931	NYSE	L	Wed, Feb 12, 2020	54.82	54.95	53.88	53.93
2930	NYSE	L	Tue, Feb 11, 2020	55.88	56.12	54.64	54.72
2929	NYSE	L	Mon, Feb 10, 2020	56.88	56.88	54.60	55.81
2928	NYSE	L	Fri, Feb 7, 2020	53.08	53.55	52.83	53.25
2927	NYSE	L	Thu, Feb 6, 2020	53.79	53.98	53.27	53.31
2926	NYSE	L	Wed, Feb 5, 2020	53.52	53.87	53.25	53.58
2925	NYSE	L	Tue, Feb 4, 2020	53.00	53.54	52.68	52.73
2924	NYSE	L	Mon, Feb 3, 2020	51.71	52.76	51.64	52.40
2923	NYSE	L	Fri, Jan 31, 2020	51.99	52.26	51.26	51.45
2922	NYSE	L	Thu, Jan 30, 2020	51.20	52.47	51.20	52.38
2921	NYSE	L	Wed, Jan 29, 2020	51.61	51.99	51.43	51.67
2920	NYSE	L	Tue, Jan 28, 2020	50.99	51.87	50.99	51.49
2919	NYSE	L	Mon, Jan 27, 2020	50.42	51.15	50.25	50.79
2918	NYSE	L	Fri, Jan 24, 2020	51.47	51.60	51.06	51.35
2917	NYSE	L	Thu, Jan 23, 2020	51.47	51.74	50.80	51.46
2916	NYSE	L	Wed, Jan 22, 2020	51.62	51.92	51.54	51.88
2915	NYSE	L	Tue, Jan 21, 2020	52.22	52.36	51.47	51.50
2914	NYSE	L	Fri, Jan 17, 2020	52.29	52.67	52.21	52.39
2913	NYSE	L	Thu, Jan 16, 2020	51.91	52.35	51.82	52.14
2912	NYSE	L	Wed, Jan 15, 2020	51.88	52.16	51.61	51.68
2911	NYSE	L	Tue, Jan 14, 2020	51.99	52.29	51.84	52.03
2910	NYSE	L	Mon, Jan 13, 2020	52.07	52.25	51.82	52.10
2909	NYSE	L	Fri, Jan 10, 2020	52.71	52.93	51.97	52.07
2908	NYSE	L	Thu, Jan 9, 2020	52.20	52.72	52.03	52.71
2907	NYSE	L	Wed, Jan 8, 2020	52.05	52.58	51.80	51.85
2906	NYSE	L	Tue, Jan 7, 2020	51.97	52.30	51.81	51.84
2905	NYSE	L	Mon, Jan 6, 2020	52.38	52.54	52.02	52.08
2904	NYSE	L	Fri, Jan 3, 2020	52.45	52.81	52.28	52.76
2903	NYSE	L	Thu, Jan 2, 2020	52.72	53.00	52.46	52.96
2902	NYSE	L	Tue, Dec 31, 2019	52.04	52.51	51.97	52.49
2901	NYSE	L	Mon, Dec 30, 2019	52.15	52.15	51.86	52.01
2900	NYSE	L	Fri, Dec 27, 2019	52.07	52.18	51.86	51.89
2899	NYSE	L	Thu, Dec 26, 2019	51.61	52.01	51.38	51.94
2898	NYSE	L	Tue, Dec 24, 2019	51.37	51.62	51.31	51.45
2897	NYSE	L	Mon, Dec 23, 2019	51.54	51.83	51.28	51.40
2896	NYSE	L	Fri, Dec 20, 2019	51.38	51.92	51.31	51.66
2895	NYSE	L	Thu, Dec 19, 2019	51.24	51.34	50.96	51.17
2894	NYSE	L	Wed, Dec 18, 2019	51.54	51.54	51.16	51.32
2893	NYSE	L	Tue, Dec 17, 2019	51.13	51.74	51.11	51.40
2892	NYSE	L	Mon, Dec 16, 2019	50.99	51.38	50.82	51.07
2891	NYSE	L	Fri, Dec 13, 2019	50.94	51.36	50.60	50.61
2890	NYSE	L	Thu, Dec 12, 2019	50.08	51.18	50.03	51.09
2889	NYSE	L	Wed, Dec 11, 2019	50.12	50.42	49.89	49.99
2888	NYSE	L	Tue, Dec 10, 2019	50.20	50.68	50.02	50.07
2887	NYSE	L	Mon, Dec 9, 2019	50.08	50.62	50.05	50.33
2886	NYSE	L	Fri, Dec 6, 2019	49.54	50.36	49.42	50.16
2885	NYSE	L	Thu, Dec 5, 2019	49.17	49.24	48.88	49.15
2884	NYSE	L	Wed, Dec 4, 2019	48.32	49.16	48.32	48.88
2883	NYSE	L	Tue, Dec 3, 2019	49.73	49.74	48.50	48.50
2882	NYSE	L	Mon, Dec 2, 2019	50.97	50.97	50.14	50.17
2881	NYSE	L	Fri, Nov 29, 2019	50.91	51.23	50.78	50.90
2880	NYSE	L	Wed, Nov 27, 2019	50.59	51.24	50.59	51.02
2879	NYSE	L	Tue, Nov 26, 2019	50.71	50.98	50.51	50.55
2878	NYSE	L	Mon, Nov 25, 2019	50.66	51.01	50.66	50.74
2877	NYSE	L	Fri, Nov 22, 2019	50.62	50.90	50.43	50.65
2876	NYSE	L	Thu, Nov 21, 2019	50.26	50.58	49.95	50.45
2875	NYSE	L	Wed, Nov 20, 2019	49.98	50.55	49.91	50.35
2874	NYSE	L	Tue, Nov 19, 2019	50.35	50.43	50.14	50.18
2873	NYSE	L	Mon, Nov 18, 2019	50.00	50.38	49.86	50.27
2872	NYSE	L	Fri, Nov 15, 2019	50.26	50.42	50.09	50.16
2871	NYSE	L	Thu, Nov 14, 2019	50.28	50.32	49.89	50.09
2870	NYSE	L	Wed, Nov 13, 2019	50.35	50.56	50.08	50.36
2869	NYSE	L	Tue, Nov 12, 2019	50.50	50.82	50.27	50.65
2868	NYSE	L	Mon, Nov 11, 2019	50.64	50.84	50.30	50.52
2867	NYSE	L	Fri, Nov 8, 2019	50.86	51.03	50.57	51.00
2866	NYSE	L	Thu, Nov 7, 2019	51.14	51.49	50.89	51.03
2865	NYSE	L	Wed, Nov 6, 2019	50.47	50.93	50.22	50.87
2864	NYSE	L	Tue, Nov 5, 2019	49.81	50.71	49.81	50.49
2863	NYSE	L	Mon, Nov 4, 2019	50.14	50.29	49.66	49.80
2862	NYSE	L	Fri, Nov 1, 2019	49.26	50.04	48.99	49.79
2861	NYSE	L	Thu, Oct 31, 2019	48.87	49.02	48.37	49.00
2860	NYSE	L	Wed, Oct 30, 2019	49.39	49.39	48.86	49.20
2859	NYSE	L	Tue, Oct 29, 2019	49.16	49.57	48.50	49.39
2858	NYSE	L	Mon, Oct 28, 2019	50.37	51.24	49.10	49.42
2857	NYSE	L	Fri, Oct 25, 2019	50.73	51.02	50.66	51.00
2856	NYSE	L	Thu, Oct 24, 2019	51.25	51.32	50.80	50.84
2855	NYSE	L	Wed, Oct 23, 2019	50.92	51.23	50.87	51.10
2854	NYSE	L	Tue, Oct 22, 2019	51.20	51.20	50.68	50.89
2853	NYSE	L	Mon, Oct 21, 2019	51.33	51.52	51.20	51.46
2852	NYSE	L	Fri, Oct 18, 2019	50.74	51.40	50.74	50.96
2851	NYSE	L	Thu, Oct 17, 2019	51.28	51.50	50.80	50.85
2850	NYSE	L	Wed, Oct 16, 2019	50.97	51.02	50.65	50.95
2849	NYSE	L	Tue, Oct 15, 2019	50.54	51.24	50.54	51.07
2848	NYSE	L	Mon, Oct 14, 2019	50.15	50.55	50.14	50.41
2847	NYSE	L	Fri, Oct 11, 2019	50.26	50.93	50.24	50.48
2846	NYSE	L	Thu, Oct 10, 2019	49.24	49.93	49.21	49.54
2845	NYSE	L	Wed, Oct 9, 2019	49.08	49.39	48.81	49.10
2844	NYSE	L	Tue, Oct 8, 2019	49.17	49.19	48.69	48.69
2843	NYSE	L	Mon, Oct 7, 2019	49.94	50.17	49.58	49.58
2842	NYSE	L	Fri, Oct 4, 2019	49.19	50.08	49.15	49.99
2841	NYSE	L	Thu, Oct 3, 2019	48.81	49.18	48.40	49.17
2840	NYSE	L	Wed, Oct 2, 2019	49.84	49.90	48.67	48.87
2839	NYSE	L	Tue, Oct 1, 2019	51.65	51.68	50.12	50.12
2838	NYSE	L	Mon, Sep 30, 2019	51.58	51.77	51.45	51.48
2837	NYSE	L	Fri, Sep 27, 2019	51.31	51.51	51.02	51.51
2836	NYSE	L	Thu, Sep 26, 2019	51.01	51.31	50.91	51.15
2835	NYSE	L	Wed, Sep 25, 2019	51.54	51.81	51.02	51.02
2834	NYSE	L	Tue, Sep 24, 2019	51.70	52.31	51.32	51.65
2833	NYSE	L	Mon, Sep 23, 2019	50.61	51.61	50.51	51.58
2832	NYSE	L	Fri, Sep 20, 2019	51.17	51.32	50.70	50.97
2831	NYSE	L	Thu, Sep 19, 2019	51.25	51.42	50.95	51.05
2830	NYSE	L	Wed, Sep 18, 2019	51.13	51.36	50.87	51.28
2829	NYSE	L	Tue, Sep 17, 2019	50.94	51.57	50.77	51.37
2828	NYSE	L	Mon, Sep 16, 2019	50.65	51.03	50.37	51.01
2827	NYSE	L	Fri, Sep 13, 2019	50.69	50.97	50.44	50.80
2826	NYSE	L	Thu, Sep 12, 2019	50.08	50.50	49.81	50.39
2825	NYSE	L	Wed, Sep 11, 2019	49.88	50.03	49.30	50.03
2824	NYSE	L	Tue, Sep 10, 2019	49.74	49.96	49.46	49.91
2823	NYSE	L	Mon, Sep 9, 2019	49.57	49.65	49.18	49.61
2822	NYSE	L	Fri, Sep 6, 2019	48.96	49.62	48.92	49.28
2821	NYSE	L	Thu, Sep 5, 2019	49.19	49.55	48.89	48.96
2820	NYSE	L	Wed, Sep 4, 2019	48.28	48.74	48.18	48.65
2819	NYSE	L	Tue, Sep 3, 2019	47.68	48.00	47.63	47.98
2818	NYSE	L	Fri, Aug 30, 2019	48.39	48.44	47.82	48.07
2817	NYSE	L	Thu, Aug 29, 2019	48.10	48.44	48.03	48.08
2816	NYSE	L	Wed, Aug 28, 2019	47.30	47.93	47.17	47.70
2815	NYSE	L	Tue, Aug 27, 2019	48.14	48.32	47.31	47.45
2814	NYSE	L	Mon, Aug 26, 2019	47.50	47.97	47.23	47.89
2813	NYSE	L	Fri, Aug 23, 2019	48.32	48.95	46.97	47.24
2812	NYSE	L	Thu, Aug 22, 2019	49.03	49.26	48.37	48.62
2811	NYSE	L	Wed, Aug 21, 2019	49.00	49.10	48.50	48.84
2810	NYSE	L	Tue, Aug 20, 2019	49.08	49.17	48.65	48.68
2809	NYSE	L	Mon, Aug 19, 2019	49.45	49.60	49.17	49.19
2808	NYSE	L	Fri, Aug 16, 2019	48.69	49.13	48.55	48.85
2807	NYSE	L	Thu, Aug 15, 2019	48.27	48.66	47.98	48.43
2806	NYSE	L	Wed, Aug 14, 2019	49.77	49.92	48.13	48.14
2805	NYSE	L	Tue, Aug 13, 2019	49.91	50.77	49.76	50.43
2804	NYSE	L	Mon, Aug 12, 2019	50.56	50.56	49.87	50.11
2803	NYSE	L	Fri, Aug 9, 2019	51.45	51.67	50.93	50.97
2802	NYSE	L	Thu, Aug 8, 2019	50.95	51.91	50.70	51.66
2801	NYSE	L	Wed, Aug 7, 2019	50.94	50.94	49.97	50.60
2800	NYSE	L	Tue, Aug 6, 2019	50.83	51.57	50.63	51.55
2799	NYSE	L	Mon, Aug 5, 2019	52.66	52.66	50.56	50.72
2798	NYSE	L	Fri, Aug 2, 2019	52.92	52.92	52.16	52.51
2797	NYSE	L	Thu, Aug 1, 2019	53.42	53.84	52.68	52.87
2796	NYSE	L	Wed, Jul 31, 2019	53.65	54.28	53.42	53.54
2795	NYSE	L	Tue, Jul 30, 2019	53.74	54.09	53.52	53.67
2794	NYSE	L	Mon, Jul 29, 2019	54.86	54.86	53.69	53.91
2793	NYSE	L	Fri, Jul 26, 2019	54.78	54.95	54.52	54.84
2792	NYSE	L	Thu, Jul 25, 2019	54.74	54.92	54.53	54.77
2791	NYSE	L	Wed, Jul 24, 2019	53.89	54.79	53.89	54.74
2790	NYSE	L	Tue, Jul 23, 2019	54.01	54.15	53.83	54.02
2789	NYSE	L	Mon, Jul 22, 2019	53.80	54.19	53.71	53.95
2788	NYSE	L	Fri, Jul 19, 2019	54.50	54.60	53.81	53.84
2787	NYSE	L	Thu, Jul 18, 2019	54.06	54.44	53.94	54.35
2786	NYSE	L	Wed, Jul 17, 2019	54.74	54.77	54.10	54.14
2785	NYSE	L	Tue, Jul 16, 2019	55.26	55.28	54.72	54.80
2784	NYSE	L	Mon, Jul 15, 2019	55.52	55.52	55.10	55.18
2783	NYSE	L	Fri, Jul 12, 2019	55.32	55.43	55.14	55.38
2782	NYSE	L	Thu, Jul 11, 2019	55.66	55.67	54.93	55.30
2781	NYSE	L	Wed, Jul 10, 2019	55.65	55.84	55.36	55.55
2780	NYSE	L	Tue, Jul 9, 2019	55.54	55.57	55.28	55.49
2779	NYSE	L	Mon, Jul 8, 2019	55.62	56.03	55.45	55.66
2778	NYSE	L	Fri, Jul 5, 2019	56.15	56.15	55.53	55.69
2777	NYSE	L	Wed, Jul 3, 2019	55.46	56.20	55.18	56.16
2776	NYSE	L	Tue, Jul 2, 2019	55.65	55.72	55.00	55.24
2775	NYSE	L	Mon, Jul 1, 2019	54.85	55.62	54.82	55.60
2774	NYSE	L	Fri, Jun 28, 2019	54.11	54.74	54.04	54.67
2773	NYSE	L	Thu, Jun 27, 2019	53.60	53.87	53.38	53.77
2772	NYSE	L	Wed, Jun 26, 2019	54.59	54.59	53.43	53.43
2771	NYSE	L	Tue, Jun 25, 2019	54.22	54.73	54.08	54.55
2770	NYSE	L	Mon, Jun 24, 2019	54.15	54.60	53.95	54.15
2769	NYSE	L	Fri, Jun 21, 2019	54.01	54.30	53.70	54.07
2768	NYSE	L	Thu, Jun 20, 2019	53.94	54.06	53.42	54.06
2767	NYSE	L	Wed, Jun 19, 2019	53.56	53.79	53.42	53.62
2766	NYSE	L	Tue, Jun 18, 2019	52.92	53.52	52.90	53.39
2765	NYSE	L	Mon, Jun 17, 2019	53.70	53.70	52.87	52.94
2764	NYSE	L	Fri, Jun 14, 2019	53.37	53.73	53.11	53.54
2763	NYSE	L	Thu, Jun 13, 2019	53.45	53.52	53.09	53.37
2762	NYSE	L	Wed, Jun 12, 2019	53.56	53.71	53.24	53.30
2761	NYSE	L	Tue, Jun 11, 2019	54.15	54.30	53.49	53.59
2760	NYSE	L	Mon, Jun 10, 2019	54.05	54.12	53.80	54.03
2759	NYSE	L	Fri, Jun 7, 2019	53.80	54.14	53.70	53.84
2758	NYSE	L	Thu, Jun 6, 2019	53.50	53.77	53.31	53.70
2757	NYSE	L	Wed, Jun 5, 2019	53.00	53.48	52.77	53.44
2756	NYSE	L	Tue, Jun 4, 2019	52.59	52.98	52.29	52.94
2755	NYSE	L	Mon, Jun 3, 2019	51.40	52.34	51.13	52.27
2754	NYSE	L	Fri, May 31, 2019	50.95	51.38	50.74	51.36
2753	NYSE	L	Thu, May 30, 2019	51.35	51.62	51.02	51.33
2752	NYSE	L	Wed, May 29, 2019	51.21	51.28	50.68	51.25
2751	NYSE	L	Tue, May 28, 2019	52.19	52.19	51.31	51.31
2750	NYSE	L	Fri, May 24, 2019	52.02	52.29	51.63	52.22
2749	NYSE	L	Thu, May 23, 2019	52.05	52.15	51.53	51.87
2748	NYSE	L	Wed, May 22, 2019	52.33	52.56	52.20	52.42
2747	NYSE	L	Tue, May 21, 2019	52.21	52.62	52.21	52.50
2746	NYSE	L	Mon, May 20, 2019	51.70	52.24	51.61	51.94
2745	NYSE	L	Fri, May 17, 2019	51.56	52.33	51.56	51.78
2744	NYSE	L	Thu, May 16, 2019	51.45	52.16	51.45	51.92
2743	NYSE	L	Wed, May 15, 2019	50.67	51.49	50.67	51.22
2742	NYSE	L	Tue, May 14, 2019	50.25	51.34	50.25	50.97
2741	NYSE	L	Mon, May 13, 2019	50.59	50.77	49.93	50.17
2740	NYSE	L	Fri, May 10, 2019	50.27	51.43	50.25	51.37
2739	NYSE	L	Thu, May 9, 2019	49.93	50.73	49.86	50.53
2738	NYSE	L	Wed, May 8, 2019	50.11	50.98	50.05	50.41
2737	NYSE	L	Tue, May 7, 2019	50.51	50.77	50.01	50.16
2736	NYSE	L	Mon, May 6, 2019	50.23	50.90	50.02	50.79
2735	NYSE	L	Fri, May 3, 2019	50.29	51.02	50.23	50.84
2734	NYSE	L	Thu, May 2, 2019	50.34	50.56	49.85	50.24
2733	NYSE	L	Wed, May 1, 2019	51.17	51.45	50.28	50.30
2732	NYSE	L	Tue, Apr 30, 2019	51.04	51.33	50.45	51.29
2731	NYSE	L	Mon, Apr 29, 2019	51.00	51.36	50.15	50.93
2730	NYSE	L	Fri, Apr 26, 2019	49.69	50.18	49.63	50.18
2729	NYSE	L	Thu, Apr 25, 2019	49.28	49.86	49.12	49.68
2728	NYSE	L	Wed, Apr 24, 2019	49.40	49.78	49.31	49.49
2727	NYSE	L	Tue, Apr 23, 2019	49.25	49.63	49.17	49.44
2726	NYSE	L	Mon, Apr 22, 2019	48.78	49.24	48.60	49.22
2725	NYSE	L	Thu, Apr 18, 2019	49.20	49.54	48.76	48.82
2724	NYSE	L	Wed, Apr 17, 2019	49.78	49.85	49.19	49.24
2723	NYSE	L	Tue, Apr 16, 2019	49.31	49.83	49.23	49.66
2722	NYSE	L	Mon, Apr 15, 2019	49.20	49.43	49.13	49.17
2721	NYSE	L	Fri, Apr 12, 2019	49.44	49.84	49.11	49.28
2720	NYSE	L	Thu, Apr 11, 2019	48.83	49.23	48.71	49.10
2719	NYSE	L	Wed, Apr 10, 2019	48.36	48.76	48.17	48.68
2718	NYSE	L	Tue, Apr 9, 2019	48.47	48.50	48.08	48.34
2717	NYSE	L	Mon, Apr 8, 2019	48.63	48.84	48.46	48.59
2716	NYSE	L	Fri, Apr 5, 2019	48.47	48.80	48.40	48.60
2715	NYSE	L	Thu, Apr 4, 2019	48.24	48.74	48.17	48.49
2714	NYSE	L	Wed, Apr 3, 2019	48.46	48.48	47.95	48.20
2713	NYSE	L	Tue, Apr 2, 2019	48.62	48.73	48.12	48.19
2712	NYSE	L	Mon, Apr 1, 2019	48.20	48.70	48.10	48.68
2711	NYSE	L	Fri, Mar 29, 2019	48.17	48.22	47.86	47.93
2710	NYSE	L	Thu, Mar 28, 2019	47.76	48.01	47.41	47.86
2709	NYSE	L	Wed, Mar 27, 2019	47.68	47.99	47.57	47.73
2708	NYSE	L	Tue, Mar 26, 2019	47.27	47.65	47.16	47.57
2707	NYSE	L	Mon, Mar 25, 2019	47.25	47.61	47.02	47.10
2706	NYSE	L	Fri, Mar 22, 2019	47.52	47.76	47.22	47.33
2705	NYSE	L	Thu, Mar 21, 2019	47.35	48.15	47.12	47.93
2704	NYSE	L	Wed, Mar 20, 2019	47.94	48.31	47.49	47.51
2703	NYSE	L	Tue, Mar 19, 2019	48.76	48.94	47.95	48.04
2702	NYSE	L	Mon, Mar 18, 2019	47.93	48.62	47.88	48.41
2701	NYSE	L	Fri, Mar 15, 2019	47.77	48.20	47.75	47.78
2700	NYSE	L	Thu, Mar 14, 2019	47.72	48.00	47.59	47.89
2699	NYSE	L	Wed, Mar 13, 2019	47.83	48.08	47.68	47.71
2698	NYSE	L	Tue, Mar 12, 2019	47.36	47.81	47.34	47.59
2697	NYSE	L	Mon, Mar 11, 2019	47.15	47.26	46.97	47.20
2696	NYSE	L	Fri, Mar 8, 2019	46.46	46.95	46.39	46.88
2695	NYSE	L	Thu, Mar 7, 2019	47.26	47.29	46.66	46.82
2694	NYSE	L	Wed, Mar 6, 2019	47.92	48.19	47.42	47.44
2693	NYSE	L	Tue, Mar 5, 2019	48.11	48.11	47.51	47.93
2692	NYSE	L	Mon, Mar 4, 2019	48.07	48.59	47.81	48.11
2691	NYSE	L	Fri, Mar 1, 2019	47.89	48.21	47.69	47.90
2690	NYSE	L	Thu, Feb 28, 2019	47.64	47.78	47.48	47.62
2689	NYSE	L	Wed, Feb 27, 2019	47.43	47.76	47.31	47.57
2688	NYSE	L	Tue, Feb 26, 2019	47.78	48.10	47.57	47.58
2687	NYSE	L	Mon, Feb 25, 2019	47.99	48.44	47.97	47.92
2686	NYSE	L	Fri, Feb 22, 2019	47.65	47.83	47.42	47.79
2685	NYSE	L	Thu, Feb 21, 2019	47.43	47.95	47.32	47.53
2684	NYSE	L	Wed, Feb 20, 2019	47.00	47.62	46.74	47.44
2683	NYSE	L	Tue, Feb 19, 2019	46.85	47.27	46.50	47.06
2682	NYSE	L	Fri, Feb 15, 2019	46.38	46.74	46.29	46.70
2681	NYSE	L	Thu, Feb 14, 2019	46.57	46.59	45.87	45.88
2680	NYSE	L	Wed, Feb 13, 2019	46.04	47.22	45.96	46.77
2679	NYSE	L	Tue, Feb 12, 2019	44.76	46.30	44.73	45.92
2678	NYSE	L	Mon, Feb 11, 2019	46.19	46.19	44.17	44.56
2677	NYSE	L	Fri, Feb 8, 2019	47.59	47.84	46.97	47.47
2676	NYSE	L	Thu, Feb 7, 2019	47.74	48.00	47.39	47.84
2675	NYSE	L	Wed, Feb 6, 2019	47.90	48.12	47.80	48.02
2674	NYSE	L	Tue, Feb 5, 2019	48.03	48.08	47.70	48.08
2673	NYSE	L	Mon, Feb 4, 2019	47.94	48.04	47.58	48.01
2672	NYSE	L	Fri, Feb 1, 2019	48.08	48.10	47.70	48.05
2671	NYSE	L	Thu, Jan 31, 2019	47.73	47.99	47.50	47.90
2670	NYSE	L	Wed, Jan 30, 2019	47.79	48.25	47.44	48.11
2669	NYSE	L	Tue, Jan 29, 2019	47.59	47.79	47.43	47.73
2668	NYSE	L	Mon, Jan 28, 2019	47.47	47.75	47.20	47.65
2667	NYSE	L	Fri, Jan 25, 2019	47.79	48.11	47.65	47.79
2666	NYSE	L	Thu, Jan 24, 2019	47.22	47.60	47.10	47.42
2665	NYSE	L	Wed, Jan 23, 2019	47.08	47.36	46.71	47.26
2664	NYSE	L	Tue, Jan 22, 2019	47.32	47.58	46.68	46.94
2663	NYSE	L	Fri, Jan 18, 2019	46.85	47.56	46.79	47.53
2662	NYSE	L	Thu, Jan 17, 2019	46.50	46.90	46.40	46.80
2661	NYSE	L	Wed, Jan 16, 2019	46.69	47.05	46.46	46.68
2660	NYSE	L	Tue, Jan 15, 2019	46.62	46.89	46.29	46.65
2659	NYSE	L	Mon, Jan 14, 2019	46.30	46.95	46.09	46.65
2658	NYSE	L	Fri, Jan 11, 2019	46.18	46.63	46.15	46.58
2657	NYSE	L	Thu, Jan 10, 2019	45.96	46.45	45.83	46.39
2656	NYSE	L	Wed, Jan 9, 2019	45.94	46.29	45.77	46.05
2655	NYSE	L	Tue, Jan 8, 2019	46.20	46.34	45.34	45.85
2654	NYSE	L	Mon, Jan 7, 2019	45.52	46.57	45.41	45.96
2653	NYSE	L	Fri, Jan 4, 2019	45.20	45.92	45.12	45.65
2652	NYSE	L	Thu, Jan 3, 2019	44.93	45.21	44.44	44.52
2651	NYSE	L	Wed, Jan 2, 2019	44.73	45.44	44.68	45.08
2650	NYSE	L	Mon, Dec 31, 2018	45.10	45.52	44.93	45.52
2649	NYSE	L	Fri, Dec 28, 2018	45.27	45.60	44.64	44.91
2648	NYSE	L	Thu, Dec 27, 2018	43.74	44.98	43.35	44.97
2647	NYSE	L	Wed, Dec 26, 2018	42.70	44.47	42.06	44.46
2646	NYSE	L	Mon, Dec 24, 2018	43.61	43.87	42.54	42.54
2645	NYSE	L	Fri, Dec 21, 2018	44.56	45.74	43.85	43.87
2644	NYSE	L	Thu, Dec 20, 2018	44.53	45.24	44.34	44.65
2643	NYSE	L	Wed, Dec 19, 2018	45.00	46.29	44.68	44.88
2642	NYSE	L	Tue, Dec 18, 2018	45.24	45.80	44.71	45.06
2641	NYSE	L	Mon, Dec 17, 2018	44.98	45.86	44.82	45.01
2640	NYSE	L	Fri, Dec 14, 2018	45.04	45.61	44.98	45.07
2639	NYSE	L	Thu, Dec 13, 2018	45.24	45.54	45.10	45.51
2638	NYSE	L	Wed, Dec 12, 2018	45.48	45.79	45.05	45.09
2637	NYSE	L	Tue, Dec 11, 2018	45.69	46.05	44.72	44.86
2636	NYSE	L	Mon, Dec 10, 2018	45.83	45.83	44.46	45.14
2635	NYSE	L	Fri, Dec 7, 2018	46.99	47.58	45.56	45.78
2634	NYSE	L	Thu, Dec 6, 2018	46.22	46.92	45.35	46.92
2633	NYSE	L	Tue, Dec 4, 2018	48.37	48.48	46.87	46.97
2632	NYSE	L	Mon, Dec 3, 2018	48.59	48.74	47.86	48.50
2631	NYSE	L	Fri, Nov 30, 2018	47.99	48.19	47.67	48.06
2630	NYSE	L	Thu, Nov 29, 2018	48.36	48.64	47.85	47.98
2629	NYSE	L	Wed, Nov 28, 2018	47.59	48.73	47.50	48.73
2628	NYSE	L	Tue, Nov 27, 2018	47.80	48.08	47.04	47.55
2627	NYSE	L	Mon, Nov 26, 2018	47.39	48.17	47.34	48.00
2626	NYSE	L	Fri, Nov 23, 2018	46.94	47.43	46.73	46.97
2625	NYSE	L	Wed, Nov 21, 2018	47.51	48.18	47.25	47.30
2624	NYSE	L	Tue, Nov 20, 2018	48.15	48.34	47.26	47.43
2623	NYSE	L	Mon, Nov 19, 2018	48.52	48.92	48.20	48.45
2622	NYSE	L	Fri, Nov 16, 2018	47.92	48.63	47.76	48.50
2621	NYSE	L	Thu, Nov 15, 2018	47.11	48.24	46.81	48.15
2620	NYSE	L	Wed, Nov 14, 2018	48.89	48.92	47.21	47.49
2619	NYSE	L	Tue, Nov 13, 2018	48.86	49.43	48.48	48.65
2618	NYSE	L	Mon, Nov 12, 2018	49.57	49.67	48.67	48.77
2617	NYSE	L	Fri, Nov 9, 2018	49.26	49.78	49.14	49.59
2616	NYSE	L	Thu, Nov 8, 2018	49.49	50.01	49.15	49.44
2615	NYSE	L	Wed, Nov 7, 2018	49.61	49.95	49.01	49.74
2614	NYSE	L	Tue, Nov 6, 2018	48.72	49.66	48.72	49.51
2613	NYSE	L	Mon, Nov 5, 2018	46.25	48.89	46.11	48.80
2612	NYSE	L	Fri, Nov 2, 2018	47.51	47.72	46.03	46.29
2611	NYSE	L	Thu, Nov 1, 2018	46.83	47.20	46.69	47.16
2610	NYSE	L	Wed, Oct 31, 2018	46.58	47.19	46.43	46.56
2609	NYSE	L	Tue, Oct 30, 2018	45.54	46.18	45.17	46.12
2608	NYSE	L	Mon, Oct 29, 2018	45.61	46.13	44.89	45.30
2607	NYSE	L	Fri, Oct 26, 2018	45.37	45.81	44.85	45.20
2606	NYSE	L	Thu, Oct 25, 2018	45.10	46.09	45.03	45.75
2605	NYSE	L	Wed, Oct 24, 2018	46.11	46.17	44.78	44.83
2604	NYSE	L	Tue, Oct 23, 2018	45.88	46.38	45.63	46.18
2603	NYSE	L	Mon, Oct 22, 2018	47.00	47.31	46.47	46.57
2602	NYSE	L	Fri, Oct 19, 2018	46.61	47.37	46.41	47.00
2601	NYSE	L	Thu, Oct 18, 2018	47.20	47.67	46.63	46.75
2600	NYSE	L	Wed, Oct 17, 2018	46.93	47.77	46.71	47.32
2599	NYSE	L	Tue, Oct 16, 2018	47.09	47.15	46.61	47.06
2598	NYSE	L	Mon, Oct 15, 2018	46.74	47.34	46.67	46.84
2597	NYSE	L	Fri, Oct 12, 2018	47.69	47.80	46.01	46.80
2596	NYSE	L	Thu, Oct 11, 2018	49.07	49.07	47.20	47.24
2595	NYSE	L	Wed, Oct 10, 2018	50.57	50.73	49.20	49.21
2594	NYSE	L	Tue, Oct 9, 2018	50.84	51.07	50.30	50.72
2593	NYSE	L	Mon, Oct 8, 2018	49.89	50.94	49.78	50.88
2592	NYSE	L	Fri, Oct 5, 2018	50.31	50.60	49.88	49.93
2591	NYSE	L	Thu, Oct 4, 2018	50.12	50.39	50.05	50.35
2590	NYSE	L	Wed, Oct 3, 2018	50.33	50.54	49.95	50.15
2589	NYSE	L	Tue, Oct 2, 2018	50.22	50.36	49.99	50.10
2588	NYSE	L	Mon, Oct 1, 2018	50.38	50.69	50.03	50.25
2587	NYSE	L	Fri, Sep 28, 2018	49.75	50.32	49.63	50.23
2586	NYSE	L	Thu, Sep 27, 2018	49.97	50.21	49.71	49.94
2585	NYSE	L	Wed, Sep 26, 2018	50.85	50.85	49.94	49.97
2584	NYSE	L	Tue, Sep 25, 2018	51.31	51.31	50.73	50.74
2583	NYSE	L	Mon, Sep 24, 2018	51.77	51.88	50.96	51.03
2582	NYSE	L	Fri, Sep 21, 2018	52.33	52.33	51.72	51.76
2581	NYSE	L	Thu, Sep 20, 2018	52.05	52.35	51.98	52.16
2580	NYSE	L	Wed, Sep 19, 2018	51.14	52.00	51.13	51.80
2579	NYSE	L	Tue, Sep 18, 2018	50.88	51.10	50.49	51.04
2578	NYSE	L	Mon, Sep 17, 2018	51.12	51.17	50.72	50.76
2577	NYSE	L	Fri, Sep 14, 2018	50.38	50.98	50.38	50.98
2576	NYSE	L	Thu, Sep 13, 2018	50.06	50.45	49.91	50.37
2575	NYSE	L	Wed, Sep 12, 2018	50.00	50.09	49.83	49.87
2574	NYSE	L	Tue, Sep 11, 2018	49.96	50.21	49.75	50.11
2573	NYSE	L	Mon, Sep 10, 2018	49.86	49.98	49.59	49.96
2572	NYSE	L	Fri, Sep 7, 2018	49.84	49.95	49.39	49.66
2571	NYSE	L	Thu, Sep 6, 2018	50.38	50.48	49.85	49.89
2570	NYSE	L	Wed, Sep 5, 2018	50.23	50.53	50.12	50.27
2569	NYSE	L	Tue, Sep 4, 2018	50.34	50.34	50.00	50.27
2568	NYSE	L	Fri, Aug 31, 2018	50.15	50.38	49.97	50.31
2567	NYSE	L	Thu, Aug 30, 2018	50.38	50.38	49.86	50.21
2566	NYSE	L	Wed, Aug 29, 2018	50.30	50.60	49.96	50.46
2565	NYSE	L	Tue, Aug 28, 2018	50.27	50.42	50.04	50.27
2564	NYSE	L	Mon, Aug 27, 2018	49.93	50.30	49.93	50.15
2563	NYSE	L	Fri, Aug 24, 2018	49.53	49.88	49.53	49.83
2562	NYSE	L	Thu, Aug 23, 2018	49.76	49.76	49.34	49.42
2561	NYSE	L	Wed, Aug 22, 2018	50.02	50.11	49.73	49.75
2560	NYSE	L	Tue, Aug 21, 2018	50.04	50.52	49.93	50.11
2559	NYSE	L	Mon, Aug 20, 2018	50.24	50.49	49.99	50.05
2558	NYSE	L	Fri, Aug 17, 2018	50.05	50.23	49.99	50.16
2557	NYSE	L	Thu, Aug 16, 2018	49.75	50.44	49.75	50.15
2556	NYSE	L	Wed, Aug 15, 2018	49.66	49.84	49.46	49.71
2555	NYSE	L	Tue, Aug 14, 2018	49.74	50.03	49.73	49.95
2554	NYSE	L	Mon, Aug 13, 2018	50.11	50.24	49.67	49.72
2553	NYSE	L	Fri, Aug 10, 2018	49.95	50.23	49.69	50.11
2552	NYSE	L	Thu, Aug 9, 2018	50.69	50.78	50.30	50.33
2551	NYSE	L	Wed, Aug 8, 2018	50.84	50.93	50.54	50.73
2550	NYSE	L	Tue, Aug 7, 2018	51.03	51.23	50.77	50.84
2549	NYSE	L	Mon, Aug 6, 2018	51.15	51.22	50.88	50.95
2548	NYSE	L	Fri, Aug 3, 2018	50.81	51.14	50.49	51.14
2547	NYSE	L	Thu, Aug 2, 2018	51.18	51.41	50.88	50.97
2546	NYSE	L	Wed, Aug 1, 2018	50.91	51.81	50.86	51.59
2545	NYSE	L	Tue, Jul 31, 2018	50.17	50.83	49.95	50.78
2544	NYSE	L	Mon, Jul 30, 2018	49.64	50.35	49.61	49.82
2543	NYSE	L	Fri, Jul 27, 2018	50.11	50.36	49.72	49.77
2542	NYSE	L	Thu, Jul 26, 2018	50.10	50.25	49.87	50.13
2541	NYSE	L	Wed, Jul 25, 2018	50.03	50.12	49.61	49.88
2540	NYSE	L	Tue, Jul 24, 2018	49.90	50.19	49.86	50.04
2539	NYSE	L	Mon, Jul 23, 2018	49.62	49.99	49.50	49.89
2538	NYSE	L	Fri, Jul 20, 2018	49.39	49.66	49.11	49.62
2537	NYSE	L	Thu, Jul 19, 2018	49.93	50.07	49.28	49.39
2536	NYSE	L	Wed, Jul 18, 2018	49.64	50.22	49.63	50.18
2535	NYSE	L	Tue, Jul 17, 2018	49.88	49.88	49.61	49.71
2534	NYSE	L	Mon, Jul 16, 2018	49.49	49.90	49.48	49.81
2533	NYSE	L	Fri, Jul 13, 2018	49.20	49.60	49.05	49.49
2532	NYSE	L	Thu, Jul 12, 2018	49.83	50.01	49.20	49.36
2531	NYSE	L	Wed, Jul 11, 2018	49.72	49.87	49.43	49.53
2530	NYSE	L	Tue, Jul 10, 2018	50.12	50.24	49.59	49.91
2529	NYSE	L	Mon, Jul 9, 2018	49.15	50.12	49.15	50.06
2528	NYSE	L	Fri, Jul 6, 2018	48.42	49.15	48.21	48.90
2527	NYSE	L	Thu, Jul 5, 2018	48.52	48.74	48.26	48.36
2526	NYSE	L	Tue, Jul 3, 2018	48.43	48.66	48.27	48.30
2525	NYSE	L	Mon, Jul 2, 2018	48.09	48.34	48.00	48.29
2524	NYSE	L	Fri, Jun 29, 2018	48.55	49.05	48.27	48.28
2523	NYSE	L	Thu, Jun 28, 2018	48.00	48.42	47.59	48.29
2522	NYSE	L	Wed, Jun 27, 2018	48.55	48.92	48.07	48.07
2521	NYSE	L	Tue, Jun 26, 2018	48.85	48.90	48.57	48.64
2520	NYSE	L	Mon, Jun 25, 2018	48.78	49.02	48.50	48.86
2519	NYSE	L	Fri, Jun 22, 2018	48.89	49.16	48.76	48.77
2518	NYSE	L	Thu, Jun 21, 2018	48.98	49.03	48.48	48.57
2517	NYSE	L	Wed, Jun 20, 2018	49.88	49.95	49.17	49.19
2516	NYSE	L	Tue, Jun 19, 2018	49.51	49.81	49.43	49.73
2515	NYSE	L	Mon, Jun 18, 2018	49.44	49.95	49.36	49.93
2514	NYSE	L	Fri, Jun 15, 2018	49.48	49.92	49.05	49.89
2513	NYSE	L	Thu, Jun 14, 2018	49.94	50.03	49.40	49.61
2512	NYSE	L	Wed, Jun 13, 2018	49.86	50.32	49.79	49.82
2511	NYSE	L	Tue, Jun 12, 2018	50.03	50.12	49.61	49.78
2510	NYSE	L	Mon, Jun 11, 2018	50.56	50.63	50.02	50.03
2509	NYSE	L	Fri, Jun 8, 2018	50.07	50.44	50.01	50.42
2508	NYSE	L	Thu, Jun 7, 2018	49.80	50.20	49.77	50.13
2507	NYSE	L	Wed, Jun 6, 2018	49.76	49.92	49.56	49.72
2506	NYSE	L	Tue, Jun 5, 2018	49.62	49.70	49.17	49.62
2505	NYSE	L	Mon, Jun 4, 2018	49.79	49.84	49.42	49.64
2504	NYSE	L	Fri, Jun 1, 2018	49.39	49.42	48.91	49.18
2503	NYSE	L	Thu, May 31, 2018	48.63	48.99	48.21	48.87
2502	NYSE	L	Wed, May 30, 2018	48.40	48.88	48.13	48.78
2501	NYSE	L	Tue, May 29, 2018	49.13	49.13	47.79	47.99
2500	NYSE	L	Fri, May 25, 2018	49.93	50.03	49.50	49.73
2499	NYSE	L	Thu, May 24, 2018	50.60	50.61	50.00	50.14
2498	NYSE	L	Wed, May 23, 2018	51.11	51.16	50.46	50.70
2497	NYSE	L	Tue, May 22, 2018	51.44	51.67	51.21	51.29
2496	NYSE	L	Mon, May 21, 2018	51.51	51.66	51.29	51.42
2495	NYSE	L	Fri, May 18, 2018	51.43	51.43	51.11	51.31
2494	NYSE	L	Thu, May 17, 2018	51.28	51.61	51.17	51.45
2493	NYSE	L	Wed, May 16, 2018	51.30	51.48	51.02	51.30
2492	NYSE	L	Tue, May 15, 2018	51.15	51.47	51.13	51.34
2491	NYSE	L	Mon, May 14, 2018	51.82	51.84	51.18	51.26
2490	NYSE	L	Fri, May 11, 2018	51.91	52.16	51.66	51.69
2489	NYSE	L	Thu, May 10, 2018	51.72	51.92	51.42	51.86
2488	NYSE	L	Wed, May 9, 2018	51.52	51.69	51.20	51.61
2487	NYSE	L	Tue, May 8, 2018	51.27	51.50	50.87	51.23
2486	NYSE	L	Mon, May 7, 2018	51.01	51.38	50.87	51.20
2485	NYSE	L	Fri, May 4, 2018	50.22	51.20	50.08	50.97
2484	NYSE	L	Thu, May 3, 2018	50.77	50.82	49.79	50.44
2483	NYSE	L	Wed, May 2, 2018	52.25	52.28	51.02	51.09
2482	NYSE	L	Tue, May 1, 2018	52.28	52.52	51.93	52.44
2481	NYSE	L	Mon, Apr 30, 2018	51.84	53.04	51.84	52.46
2480	NYSE	L	Fri, Apr 27, 2018	51.59	51.85	51.47	51.75
2479	NYSE	L	Thu, Apr 26, 2018	51.54	51.96	51.36	51.70
2478	NYSE	L	Wed, Apr 25, 2018	51.28	51.76	50.96	51.54
2477	NYSE	L	Tue, Apr 24, 2018	51.47	51.99	51.08	51.28
2476	NYSE	L	Mon, Apr 23, 2018	51.73	51.85	51.44	51.62
2475	NYSE	L	Fri, Apr 20, 2018	51.68	51.92	51.49	51.57
2474	NYSE	L	Thu, Apr 19, 2018	51.04	51.68	51.04	51.52
2473	NYSE	L	Wed, Apr 18, 2018	51.16	51.53	50.95	51.02
2472	NYSE	L	Tue, Apr 17, 2018	51.25	51.30	50.81	51.00
2471	NYSE	L	Mon, Apr 16, 2018	50.87	51.23	50.79	51.02
2470	NYSE	L	Fri, Apr 13, 2018	50.92	50.93	50.33	50.43
2469	NYSE	L	Thu, Apr 12, 2018	50.35	50.83	50.35	50.54
2468	NYSE	L	Wed, Apr 11, 2018	49.87	50.31	49.83	50.08
2467	NYSE	L	Tue, Apr 10, 2018	50.28	50.74	50.19	50.43
2466	NYSE	L	Mon, Apr 9, 2018	49.62	50.43	49.43	49.63
2465	NYSE	L	Fri, Apr 6, 2018	50.17	50.58	49.10	49.38
2464	NYSE	L	Thu, Apr 5, 2018	50.20	50.79	50.10	50.51
2463	NYSE	L	Wed, Apr 4, 2018	48.75	50.03	48.75	49.93
2462	NYSE	L	Tue, Apr 3, 2018	48.82	49.57	48.78	49.47
2461	NYSE	L	Mon, Apr 2, 2018	49.68	50.02	47.94	48.65
2460	NYSE	L	Thu, Mar 29, 2018	49.68	50.14	49.63	49.73
2459	NYSE	L	Wed, Mar 28, 2018	49.09	49.68	49.00	49.44
2458	NYSE	L	Tue, Mar 27, 2018	49.96	50.16	48.91	49.10
2457	NYSE	L	Mon, Mar 26, 2018	49.68	50.19	49.22	50.12
2456	NYSE	L	Fri, Mar 23, 2018	50.25	50.56	48.99	49.07
2455	NYSE	L	Thu, Mar 22, 2018	51.06	51.44	50.22	50.24
2454	NYSE	L	Wed, Mar 21, 2018	51.50	52.05	51.48	51.59
2453	NYSE	L	Tue, Mar 20, 2018	51.20	51.75	51.20	51.41
2452	NYSE	L	Mon, Mar 19, 2018	51.14	51.44	50.69	50.99
2451	NYSE	L	Fri, Mar 16, 2018	50.72	51.43	50.72	51.16
2450	NYSE	L	Thu, Mar 15, 2018	51.06	51.50	50.89	50.94
2449	NYSE	L	Wed, Mar 14, 2018	51.45	51.62	50.91	50.96
2448	NYSE	L	Tue, Mar 13, 2018	51.78	51.90	51.20	51.24
2447	NYSE	L	Mon, Mar 12, 2018	51.74	51.99	51.26	51.51
2446	NYSE	L	Fri, Mar 9, 2018	51.50	51.74	51.15	51.72
2445	NYSE	L	Thu, Mar 8, 2018	51.14	51.34	50.76	51.26
2444	NYSE	L	Wed, Mar 7, 2018	50.44	51.20	50.44	50.94
2443	NYSE	L	Tue, Mar 6, 2018	50.50	50.95	50.11	50.88
2442	NYSE	L	Mon, Mar 5, 2018	48.48	50.47	48.48	50.37
2441	NYSE	L	Fri, Mar 2, 2018	48.42	48.91	48.19	48.82
2440	NYSE	L	Thu, Mar 1, 2018	49.34	49.57	48.35	48.65
2439	NYSE	L	Wed, Feb 28, 2018	50.45	50.54	49.31	49.33
2438	NYSE	L	Tue, Feb 27, 2018	50.61	51.25	50.18	50.18
2437	NYSE	L	Mon, Feb 26, 2018	50.48	50.74	50.32	50.67
2436	NYSE	L	Fri, Feb 23, 2018	49.83	50.38	49.81	50.34
2435	NYSE	L	Thu, Feb 22, 2018	49.88	50.32	49.58	49.60
2434	NYSE	L	Wed, Feb 21, 2018	49.89	50.44	49.72	49.75
2433	NYSE	L	Tue, Feb 20, 2018	49.87	50.32	49.72	49.89
2432	NYSE	L	Fri, Feb 16, 2018	49.66	50.55	49.66	50.08
2431	NYSE	L	Thu, Feb 15, 2018	49.12	49.90	49.05	49.89
2430	NYSE	L	Wed, Feb 14, 2018	47.86	48.89	47.78	48.87
2429	NYSE	L	Tue, Feb 13, 2018	47.27	48.23	47.14	48.09
2428	NYSE	L	Mon, Feb 12, 2018	47.19	48.13	46.99	47.50
2427	NYSE	L	Fri, Feb 9, 2018	46.52	47.07	45.52	46.73
2426	NYSE	L	Thu, Feb 8, 2018	47.89	47.90	46.02	46.05
2425	NYSE	L	Wed, Feb 7, 2018	47.60	48.65	47.60	47.86
2424	NYSE	L	Tue, Feb 6, 2018	47.37	48.22	46.61	47.81
2423	NYSE	L	Mon, Feb 5, 2018	50.42	50.84	48.18	48.19
2422	NYSE	L	Fri, Feb 2, 2018	51.46	51.65	50.81	50.82
2421	NYSE	L	Thu, Feb 1, 2018	51.57	51.81	51.26	51.59
2420	NYSE	L	Wed, Jan 31, 2018	51.97	52.24	51.61	51.65
2419	NYSE	L	Tue, Jan 30, 2018	52.83	53.18	51.99	51.99
2418	NYSE	L	Mon, Jan 29, 2018	53.46	53.59	53.11	53.11
2417	NYSE	L	Fri, Jan 26, 2018	53.30	53.49	53.12	53.46
2416	NYSE	L	Thu, Jan 25, 2018	53.05	53.30	52.87	53.15
2415	NYSE	L	Wed, Jan 24, 2018	52.96	53.36	52.85	53.04
2414	NYSE	L	Tue, Jan 23, 2018	52.61	52.93	52.51	52.90
2413	NYSE	L	Mon, Jan 22, 2018	52.62	52.80	52.46	52.80
2412	NYSE	L	Fri, Jan 19, 2018	52.60	52.68	52.44	52.51
2411	NYSE	L	Thu, Jan 18, 2018	52.32	52.79	52.24	52.52
2410	NYSE	L	Wed, Jan 17, 2018	52.45	52.47	52.23	52.35
2409	NYSE	L	Tue, Jan 16, 2018	52.85	52.98	51.95	52.19
2408	NYSE	L	Fri, Jan 12, 2018	51.69	52.81	51.44	52.78
2407	NYSE	L	Thu, Jan 11, 2018	51.44	51.68	51.35	51.51
2406	NYSE	L	Wed, Jan 10, 2018	51.14	51.54	51.14	51.21
2405	NYSE	L	Tue, Jan 9, 2018	50.81	51.34	50.77	51.13
2404	NYSE	L	Mon, Jan 8, 2018	50.49	50.75	50.37	50.58
2403	NYSE	L	Fri, Jan 5, 2018	50.86	50.94	50.53	50.62
2402	NYSE	L	Thu, Jan 4, 2018	50.60	51.02	50.48	50.72
2401	NYSE	L	Wed, Jan 3, 2018	49.91	50.58	49.91	50.47
2400	NYSE	L	Tue, Jan 2, 2018	50.24	50.25	49.68	49.89
2399	NYSE	L	Fri, Dec 29, 2017	50.20	50.30	50.00	50.03
2398	NYSE	L	Thu, Dec 28, 2017	50.16	50.19	49.94	50.14
2397	NYSE	L	Wed, Dec 27, 2017	49.87	50.04	49.86	50.00
2396	NYSE	L	Tue, Dec 26, 2017	49.80	50.02	49.80	49.92
2395	NYSE	L	Fri, Dec 22, 2017	49.94	50.00	49.54	49.66
2394	NYSE	L	Thu, Dec 21, 2017	49.61	49.97	49.61	49.79
2393	NYSE	L	Wed, Dec 20, 2017	49.81	49.95	49.47	49.51
2392	NYSE	L	Tue, Dec 19, 2017	50.16	50.22	49.63	49.64
2391	NYSE	L	Mon, Dec 18, 2017	49.89	50.32	49.76	49.98
2390	NYSE	L	Fri, Dec 15, 2017	49.72	50.09	49.59	49.75
2389	NYSE	L	Thu, Dec 14, 2017	50.01	50.17	49.39	49.45
2388	NYSE	L	Wed, Dec 13, 2017	50.26	50.39	49.87	49.90
2387	NYSE	L	Tue, Dec 12, 2017	50.01	50.49	50.01	50.32
2386	NYSE	L	Mon, Dec 11, 2017	49.84	50.21	49.84	50.05
2385	NYSE	L	Fri, Dec 8, 2017	50.13	50.13	49.73	49.84
2384	NYSE	L	Thu, Dec 7, 2017	49.87	50.11	49.77	49.99
2383	NYSE	L	Wed, Dec 6, 2017	50.07	50.20	49.92	49.96
2382	NYSE	L	Tue, Dec 5, 2017	50.69	50.77	50.10	50.11
2381	NYSE	L	Mon, Dec 4, 2017	50.72	51.02	50.58	50.65
2380	NYSE	L	Fri, Dec 1, 2017	50.46	50.60	49.41	50.49
2379	NYSE	L	Thu, Nov 30, 2017	50.53	50.66	50.08	50.28
2378	NYSE	L	Wed, Nov 29, 2017	50.18	50.69	50.12	50.33
2377	NYSE	L	Tue, Nov 28, 2017	49.66	50.12	49.60	50.11
2376	NYSE	L	Mon, Nov 27, 2017	49.44	49.76	49.38	49.60
2375	NYSE	L	Fri, Nov 24, 2017	49.55	49.73	49.29	49.35
2374	NYSE	L	Wed, Nov 22, 2017	49.42	49.73	49.31	49.36
2373	NYSE	L	Tue, Nov 21, 2017	49.46	49.78	49.36	49.38
2372	NYSE	L	Mon, Nov 20, 2017	49.18	49.41	49.02	49.35
2371	NYSE	L	Fri, Nov 17, 2017	49.03	49.35	48.96	49.22
2370	NYSE	L	Thu, Nov 16, 2017	49.79	49.82	49.18	49.20
2369	NYSE	L	Wed, Nov 15, 2017	49.69	49.79	49.46	49.69
2368	NYSE	L	Tue, Nov 14, 2017	49.61	49.96	49.36	49.94
2367	NYSE	L	Mon, Nov 13, 2017	49.36	49.96	49.30	49.89
2366	NYSE	L	Fri, Nov 10, 2017	49.35	49.57	49.22	49.51
2365	NYSE	L	Thu, Nov 9, 2017	49.31	49.60	49.15	49.34
2364	NYSE	L	Wed, Nov 8, 2017	49.49	49.68	49.43	49.58
2363	NYSE	L	Tue, Nov 7, 2017	49.73	49.99	49.37	49.49
2362	NYSE	L	Mon, Nov 6, 2017	49.49	49.78	49.49	49.68
2361	NYSE	L	Fri, Nov 3, 2017	49.30	49.72	48.80	49.61
2360	NYSE	L	Thu, Nov 2, 2017	49.61	49.93	49.32	49.50
2359	NYSE	L	Wed, Nov 1, 2017	49.60	49.75	49.42	49.54
2358	NYSE	L	Tue, Oct 31, 2017	49.30	49.57	49.04	49.51
2357	NYSE	L	Mon, Oct 30, 2017	48.51	49.51	48.12	49.46
2356	NYSE	L	Fri, Oct 27, 2017	48.25	48.32	47.72	47.95
2355	NYSE	L	Thu, Oct 26, 2017	48.44	48.51	48.17	48.37
2354	NYSE	L	Wed, Oct 25, 2017	48.43	48.62	48.03	48.25
2353	NYSE	L	Tue, Oct 24, 2017	48.70	48.82	48.39	48.51
2352	NYSE	L	Mon, Oct 23, 2017	49.14	49.14	48.63	48.70
2351	NYSE	L	Fri, Oct 20, 2017	49.29	49.31	48.86	49.00
2350	NYSE	L	Thu, Oct 19, 2017	48.60	48.98	48.53	48.98
2349	NYSE	L	Wed, Oct 18, 2017	48.74	48.85	48.56	48.69
2348	NYSE	L	Tue, Oct 17, 2017	49.07	49.09	48.52	48.66
2347	NYSE	L	Mon, Oct 16, 2017	48.89	49.11	48.67	49.06
2346	NYSE	L	Fri, Oct 13, 2017	48.93	49.22	48.78	48.85
2345	NYSE	L	Thu, Oct 12, 2017	48.62	48.90	48.48	48.86
2344	NYSE	L	Wed, Oct 11, 2017	48.81	48.81	48.47	48.70
2343	NYSE	L	Tue, Oct 10, 2017	48.57	48.97	48.57	48.95
2342	NYSE	L	Mon, Oct 9, 2017	48.97	49.00	48.46	48.56
2341	NYSE	L	Fri, Oct 6, 2017	48.94	49.02	48.59	48.92
2340	NYSE	L	Thu, Oct 5, 2017	48.56	49.04	48.47	48.90
2339	NYSE	L	Wed, Oct 4, 2017	48.33	48.72	48.29	48.54
2338	NYSE	L	Tue, Oct 3, 2017	48.16	48.40	48.02	48.40
2337	NYSE	L	Mon, Oct 2, 2017	47.86	48.14	47.64	48.12
2336	NYSE	L	Fri, Sep 29, 2017	47.74	47.97	47.71	47.86
2335	NYSE	L	Thu, Sep 28, 2017	47.82	47.92	47.46	47.84
2334	NYSE	L	Wed, Sep 27, 2017	48.14	48.14	47.65	47.84
2333	NYSE	L	Tue, Sep 26, 2017	47.76	48.05	47.59	47.88
2332	NYSE	L	Mon, Sep 25, 2017	47.62	47.85	47.49	47.79
2331	NYSE	L	Fri, Sep 22, 2017	47.63	47.66	47.47	47.61
2330	NYSE	L	Thu, Sep 21, 2017	47.82	48.05	47.69	47.71
2329	NYSE	L	Wed, Sep 20, 2017	47.81	47.87	47.49	47.79
2328	NYSE	L	Tue, Sep 19, 2017	47.50	47.79	47.40	47.69
2327	NYSE	L	Mon, Sep 18, 2017	47.59	47.65	47.35	47.50
2326	NYSE	L	Fri, Sep 15, 2017	47.05	47.50	46.99	47.49
2325	NYSE	L	Thu, Sep 14, 2017	47.11	47.36	46.94	47.22
2324	NYSE	L	Wed, Sep 13, 2017	46.81	47.35	46.64	47.16
2323	NYSE	L	Tue, Sep 12, 2017	46.80	47.01	46.69	46.88
2322	NYSE	L	Mon, Sep 11, 2017	46.48	47.10	46.41	46.73
2321	NYSE	L	Fri, Sep 8, 2017	45.02	46.18	45.01	45.97
2320	NYSE	L	Thu, Sep 7, 2017	46.16	46.16	45.07	45.12
2319	NYSE	L	Wed, Sep 6, 2017	46.01	46.46	45.82	46.17
2318	NYSE	L	Tue, Sep 5, 2017	46.71	46.76	45.68	45.84
2317	NYSE	L	Fri, Sep 1, 2017	46.68	47.05	46.57	46.91
2316	NYSE	L	Thu, Aug 31, 2017	46.70	46.81	46.44	46.58
2315	NYSE	L	Wed, Aug 30, 2017	46.61	46.82	46.59	46.62
2314	NYSE	L	Tue, Aug 29, 2017	46.55	46.68	46.37	46.62
2313	NYSE	L	Mon, Aug 28, 2017	47.47	47.47	46.75	46.90
2312	NYSE	L	Fri, Aug 25, 2017	47.33	47.61	47.19	47.48
2311	NYSE	L	Thu, Aug 24, 2017	47.58	47.62	47.21	47.21
2310	NYSE	L	Wed, Aug 23, 2017	47.50	47.81	47.48	47.49
2309	NYSE	L	Tue, Aug 22, 2017	47.50	47.79	47.49	47.77
2308	NYSE	L	Mon, Aug 21, 2017	47.59	47.59	47.32	47.40
2307	NYSE	L	Fri, Aug 18, 2017	47.30	47.86	47.26	47.58
2306	NYSE	L	Thu, Aug 17, 2017	48.16	48.44	47.42	47.43
2305	NYSE	L	Wed, Aug 16, 2017	48.50	48.61	48.28	48.31
2304	NYSE	L	Tue, Aug 15, 2017	48.62	48.77	48.36	48.37
2303	NYSE	L	Mon, Aug 14, 2017	48.57	48.78	48.42	48.44
2302	NYSE	L	Fri, Aug 11, 2017	48.52	48.62	48.18	48.27
2301	NYSE	L	Thu, Aug 10, 2017	48.62	48.84	48.47	48.58
2300	NYSE	L	Wed, Aug 9, 2017	48.75	48.87	48.52	48.87
2299	NYSE	L	Tue, Aug 8, 2017	48.93	49.19	48.85	48.94
2298	NYSE	L	Mon, Aug 7, 2017	49.16	49.20	48.96	49.02
2297	NYSE	L	Fri, Aug 4, 2017	49.16	49.25	48.97	49.14
2296	NYSE	L	Thu, Aug 3, 2017	49.25	49.58	48.93	48.97
2295	NYSE	L	Wed, Aug 2, 2017	49.08	49.46	48.97	49.12
2294	NYSE	L	Tue, Aug 1, 2017	48.80	49.27	48.38	49.19
2293	NYSE	L	Mon, Jul 31, 2017	47.75	48.97	47.09	48.68
2292	NYSE	L	Fri, Jul 28, 2017	48.16	48.39	47.97	48.26
2291	NYSE	L	Thu, Jul 27, 2017	48.09	48.19	47.87	48.12
2290	NYSE	L	Wed, Jul 26, 2017	48.53	48.53	48.02	48.12
2289	NYSE	L	Tue, Jul 25, 2017	48.45	48.59	48.32	48.48
2288	NYSE	L	Mon, Jul 24, 2017	47.92	48.08	47.91	48.02
2287	NYSE	L	Fri, Jul 21, 2017	47.63	47.98	47.57	47.89
2286	NYSE	L	Thu, Jul 20, 2017	47.91	48.15	47.70	47.80
2285	NYSE	L	Wed, Jul 19, 2017	47.30	47.97	47.26	47.91
2284	NYSE	L	Tue, Jul 18, 2017	47.02	47.29	46.97	47.24
2283	NYSE	L	Mon, Jul 17, 2017	46.80	47.23	46.64	47.15
2282	NYSE	L	Fri, Jul 14, 2017	46.80	47.25	46.61	46.95
2281	NYSE	L	Thu, Jul 13, 2017	46.69	46.97	46.67	46.93
2280	NYSE	L	Wed, Jul 12, 2017	46.83	47.00	46.70	46.79
2279	NYSE	L	Tue, Jul 11, 2017	47.24	47.24	46.68	46.90
2278	NYSE	L	Mon, Jul 10, 2017	47.02	47.37	46.94	47.15
2277	NYSE	L	Fri, Jul 7, 2017	46.97	47.31	46.76	47.21
2276	NYSE	L	Thu, Jul 6, 2017	47.01	47.20	46.72	46.78
2275	NYSE	L	Wed, Jul 5, 2017	47.42	47.49	46.91	47.01
2274	NYSE	L	Mon, Jul 3, 2017	47.12	48.01	47.12	47.40
2273	NYSE	L	Fri, Jun 30, 2017	47.08	47.12	46.47	46.81
2272	NYSE	L	Thu, Jun 29, 2017	47.48	47.49	46.73	46.83
2271	NYSE	L	Wed, Jun 28, 2017	46.92	47.23	46.92	46.97
2270	NYSE	L	Tue, Jun 27, 2017	46.71	46.87	46.57	46.62
2269	NYSE	L	Mon, Jun 26, 2017	46.42	46.73	46.25	46.61
2268	NYSE	L	Fri, Jun 23, 2017	46.43	46.72	46.17	46.28
2267	NYSE	L	Thu, Jun 22, 2017	46.69	46.80	46.38	46.40
2266	NYSE	L	Wed, Jun 21, 2017	47.63	47.63	46.70	46.82
2265	NYSE	L	Tue, Jun 20, 2017	47.86	47.86	47.34	47.51
2264	NYSE	L	Mon, Jun 19, 2017	48.19	48.32	47.87	47.99
2263	NYSE	L	Fri, Jun 16, 2017	48.39	48.39	47.89	48.14
2262	NYSE	L	Thu, Jun 15, 2017	47.52	48.19	47.47	48.05
2261	NYSE	L	Wed, Jun 14, 2017	47.71	47.80	47.33	47.66
2260	NYSE	L	Tue, Jun 13, 2017	47.67	47.90	47.56	47.77
2259	NYSE	L	Mon, Jun 12, 2017	47.48	47.74	47.33	47.65
2258	NYSE	L	Fri, Jun 9, 2017	46.83	47.48	46.78	47.47
2257	NYSE	L	Thu, Jun 8, 2017	46.62	46.89	46.62	46.70
2256	NYSE	L	Wed, Jun 7, 2017	46.86	46.88	46.59	46.66
2255	NYSE	L	Tue, Jun 6, 2017	46.95	46.95	46.62	46.76
2254	NYSE	L	Mon, Jun 5, 2017	47.16	47.40	47.11	47.14
2253	NYSE	L	Fri, Jun 2, 2017	47.55	47.64	47.23	47.30
2252	NYSE	L	Thu, Jun 1, 2017	47.35	47.81	47.13	47.67
2251	NYSE	L	Wed, May 31, 2017	46.89	47.22	46.72	47.16
2250	NYSE	L	Tue, May 30, 2017	46.72	46.94	46.56	46.88
2249	NYSE	L	Fri, May 26, 2017	46.65	46.90	46.60	46.88
2248	NYSE	L	Thu, May 25, 2017	46.63	46.82	46.41	46.69
2247	NYSE	L	Wed, May 24, 2017	46.83	46.93	46.48	46.49
2246	NYSE	L	Tue, May 23, 2017	46.36	46.87	46.28	46.78
2245	NYSE	L	Mon, May 22, 2017	46.17	46.41	46.13	46.37
2244	NYSE	L	Fri, May 19, 2017	46.13	46.15	45.84	45.92
2243	NYSE	L	Thu, May 18, 2017	45.82	46.43	45.77	46.05
2242	NYSE	L	Wed, May 17, 2017	45.85	46.12	45.80	45.83
2241	NYSE	L	Tue, May 16, 2017	46.08	46.40	46.04	46.38
2240	NYSE	L	Mon, May 15, 2017	45.85	46.20	45.85	46.07
2239	NYSE	L	Fri, May 12, 2017	45.81	45.98	45.62	45.76
2238	NYSE	L	Thu, May 11, 2017	46.29	46.38	45.88	45.91
2237	NYSE	L	Wed, May 10, 2017	46.21	46.49	46.21	46.45
2236	NYSE	L	Tue, May 9, 2017	46.71	46.86	46.24	46.33
2235	NYSE	L	Mon, May 8, 2017	47.07	47.07	46.70	46.76
2234	NYSE	L	Fri, May 5, 2017	46.85	47.01	46.65	47.01
2233	NYSE	L	Thu, May 4, 2017	47.21	47.45	46.63	46.75
2232	NYSE	L	Wed, May 3, 2017	46.88	47.09	46.74	47.01
2231	NYSE	L	Tue, May 2, 2017	47.26	47.41	47.01	47.05
2230	NYSE	L	Mon, May 1, 2017	46.73	47.36	46.55	47.22
2229	NYSE	L	Fri, Apr 28, 2017	47.23	47.41	46.61	46.62
2228	NYSE	L	Thu, Apr 27, 2017	47.45	47.52	47.14	47.33
2227	NYSE	L	Wed, Apr 26, 2017	47.31	47.93	47.12	47.45
2226	NYSE	L	Tue, Apr 25, 2017	47.37	47.50	47.22	47.34
2225	NYSE	L	Mon, Apr 24, 2017	46.60	47.08	46.59	47.05
2224	NYSE	L	Fri, Apr 21, 2017	46.02	46.22	45.89	45.95
2223	NYSE	L	Thu, Apr 20, 2017	46.03	46.15	45.71	46.06
2222	NYSE	L	Wed, Apr 19, 2017	46.41	46.48	45.78	45.88
2221	NYSE	L	Tue, Apr 18, 2017	46.18	46.37	45.90	46.16
2220	NYSE	L	Mon, Apr 17, 2017	46.31	46.64	46.17	46.48
2219	NYSE	L	Thu, Apr 13, 2017	46.55	46.64	46.06	46.13
2218	NYSE	L	Wed, Apr 12, 2017	47.09	47.09	46.66	46.72
2217	NYSE	L	Tue, Apr 11, 2017	47.27	47.46	46.94	47.21
2216	NYSE	L	Mon, Apr 10, 2017	47.24	47.55	47.17	47.46
2215	NYSE	L	Fri, Apr 7, 2017	47.21	47.36	47.02	47.24
2214	NYSE	L	Thu, Apr 6, 2017	46.94	47.36	46.80	47.30
2213	NYSE	L	Wed, Apr 5, 2017	46.93	47.46	46.77	47.00
2212	NYSE	L	Tue, Apr 4, 2017	46.69	47.10	46.64	47.09
2211	NYSE	L	Mon, Apr 3, 2017	46.78	46.93	46.28	46.74
2210	NYSE	L	Fri, Mar 31, 2017	46.77	47.07	46.71	46.77
2209	NYSE	L	Thu, Mar 30, 2017	46.31	46.90	46.26	46.86
2208	NYSE	L	Wed, Mar 29, 2017	46.39	46.56	46.32	46.35
2207	NYSE	L	Tue, Mar 28, 2017	45.78	46.56	45.78	46.49
2206	NYSE	L	Mon, Mar 27, 2017	45.45	45.98	45.25	45.92
2205	NYSE	L	Fri, Mar 24, 2017	46.32	46.48	45.79	46.04
2204	NYSE	L	Thu, Mar 23, 2017	46.20	46.76	46.09	46.34
2203	NYSE	L	Wed, Mar 22, 2017	46.28	46.41	46.01	46.23
2202	NYSE	L	Tue, Mar 21, 2017	47.11	47.12	46.32	46.47
2201	NYSE	L	Mon, Mar 20, 2017	47.12	47.21	46.75	46.88
2200	NYSE	L	Fri, Mar 17, 2017	47.42	47.43	46.99	47.21
2199	NYSE	L	Thu, Mar 16, 2017	47.58	47.75	47.30	47.37
2198	NYSE	L	Wed, Mar 15, 2017	47.24	47.63	47.07	47.54
2197	NYSE	L	Tue, Mar 14, 2017	46.97	47.30	46.75	47.20
2196	NYSE	L	Mon, Mar 13, 2017	47.14	47.28	47.04	47.15
2195	NYSE	L	Fri, Mar 10, 2017	47.43	47.43	47.01	47.20
2194	NYSE	L	Thu, Mar 9, 2017	47.32	47.52	47.00	47.14
2193	NYSE	L	Wed, Mar 8, 2017	47.64	47.73	47.24	47.26
2192	NYSE	L	Tue, Mar 7, 2017	47.47	47.57	47.27	47.45
2191	NYSE	L	Mon, Mar 6, 2017	47.51	47.70	47.30	47.51
2190	NYSE	L	Fri, Mar 3, 2017	47.31	47.79	47.17	47.68
2189	NYSE	L	Thu, Mar 2, 2017	47.88	47.88	47.21	47.25
2188	NYSE	L	Wed, Mar 1, 2017	47.70	47.87	47.42	47.82
2187	NYSE	L	Tue, Feb 28, 2017	46.98	47.19	46.91	46.98
2186	NYSE	L	Mon, Feb 27, 2017	47.23	47.29	47.01	47.08
2185	NYSE	L	Fri, Feb 24, 2017	47.22	47.34	47.01	47.23
2184	NYSE	L	Thu, Feb 23, 2017	47.22	47.43	47.01	47.42
2183	NYSE	L	Wed, Feb 22, 2017	46.93	47.22	46.91	47.12
2182	NYSE	L	Tue, Feb 21, 2017	46.98	47.34	46.97	47.12
2181	NYSE	L	Fri, Feb 17, 2017	46.91	47.00	46.57	46.98
2180	NYSE	L	Thu, Feb 16, 2017	47.36	47.37	46.97	47.05
2179	NYSE	L	Wed, Feb 15, 2017	46.82	47.25	46.71	47.25
2178	NYSE	L	Tue, Feb 14, 2017	46.83	47.16	46.67	46.96
2177	NYSE	L	Mon, Feb 13, 2017	46.42	46.87	46.28	46.81
2176	NYSE	L	Fri, Feb 10, 2017	46.47	46.56	46.30	46.48
2175	NYSE	L	Thu, Feb 9, 2017	46.24	46.45	46.08	46.24
2174	NYSE	L	Wed, Feb 8, 2017	46.21	46.42	45.98	46.25
2173	NYSE	L	Tue, Feb 7, 2017	46.59	46.84	46.15	46.42
2172	NYSE	L	Mon, Feb 6, 2017	46.30	47.00	45.98	46.50
2171	NYSE	L	Fri, Feb 3, 2017	46.68	47.03	46.32	46.61
2170	NYSE	L	Thu, Feb 2, 2017	46.14	46.27	45.89	46.27
2169	NYSE	L	Wed, Feb 1, 2017	46.75	46.90	46.08	46.20
2168	NYSE	L	Tue, Jan 31, 2017	46.43	46.63	45.94	46.58
2167	NYSE	L	Mon, Jan 30, 2017	46.56	46.63	45.92	46.42
2166	NYSE	L	Fri, Jan 27, 2017	47.18	47.20	46.61	46.70
2165	NYSE	L	Thu, Jan 26, 2017	47.01	47.19	46.93	47.15
2164	NYSE	L	Wed, Jan 25, 2017	46.97	47.12	46.64	47.09
2163	NYSE	L	Tue, Jan 24, 2017	46.16	46.86	46.11	46.74
2162	NYSE	L	Mon, Jan 23, 2017	45.98	46.05	45.62	45.93
2161	NYSE	L	Fri, Jan 20, 2017	45.96	46.20	45.81	46.03
2160	NYSE	L	Thu, Jan 19, 2017	46.25	46.30	45.54	45.70
2159	NYSE	L	Wed, Jan 18, 2017	45.85	46.31	45.68	46.26
2158	NYSE	L	Tue, Jan 17, 2017	45.86	46.06	45.60	45.68
2157	NYSE	L	Fri, Jan 13, 2017	46.18	46.62	46.02	46.10
2156	NYSE	L	Thu, Jan 12, 2017	46.28	46.30	45.81	46.15
2155	NYSE	L	Wed, Jan 11, 2017	46.42	46.57	46.10	46.43
2154	NYSE	L	Tue, Jan 10, 2017	46.29	46.57	46.09	46.47
2153	NYSE	L	Mon, Jan 9, 2017	46.50	46.62	46.28	46.29
2152	NYSE	L	Fri, Jan 6, 2017	46.62	46.99	46.50	46.75
2151	NYSE	L	Thu, Jan 5, 2017	46.76	46.96	46.38	46.54
2150	NYSE	L	Wed, Jan 4, 2017	47.33	47.48	46.88	46.90
2149	NYSE	L	Tue, Jan 3, 2017	47.23	47.48	46.96	47.20
2148	NYSE	L	Fri, Dec 30, 2016	47.10	47.10	46.74	46.83
2147	NYSE	L	Thu, Dec 29, 2016	47.27	47.41	46.91	46.95
2146	NYSE	L	Wed, Dec 28, 2016	47.51	47.61	47.13	47.19
2145	NYSE	L	Tue, Dec 27, 2016	47.51	47.59	47.34	47.44
2144	NYSE	L	Fri, Dec 23, 2016	47.77	47.77	47.44	47.51
2143	NYSE	L	Thu, Dec 22, 2016	47.82	47.82	47.59	47.68
2142	NYSE	L	Wed, Dec 21, 2016	47.73	48.05	47.59	47.90
2141	NYSE	L	Tue, Dec 20, 2016	47.61	47.73	47.41	47.72
2140	NYSE	L	Mon, Dec 19, 2016	47.56	47.58	47.05	47.43
2139	NYSE	L	Fri, Dec 16, 2016	47.51	47.65	47.27	47.49
2138	NYSE	L	Thu, Dec 15, 2016	47.31	47.76	47.04	47.44
2137	NYSE	L	Wed, Dec 14, 2016	47.46	47.79	47.00	47.23
2136	NYSE	L	Tue, Dec 13, 2016	47.73	47.86	47.29	47.71
2135	NYSE	L	Mon, Dec 12, 2016	47.45	47.67	47.26	47.50
2134	NYSE	L	Fri, Dec 9, 2016	46.86	47.46	46.82	47.37
2133	NYSE	L	Thu, Dec 8, 2016	46.60	47.30	46.54	46.94
2132	NYSE	L	Wed, Dec 7, 2016	45.94	46.50	45.88	46.49
2131	NYSE	L	Tue, Dec 6, 2016	45.35	46.03	45.23	45.94
2130	NYSE	L	Mon, Dec 5, 2016	45.25	45.35	45.02	45.21
2129	NYSE	L	Fri, Dec 2, 2016	44.96	45.04	44.68	44.88
2128	NYSE	L	Thu, Dec 1, 2016	44.87	45.25	44.82	45.01
2127	NYSE	L	Wed, Nov 30, 2016	44.64	44.96	44.57	44.65
2126	NYSE	L	Tue, Nov 29, 2016	44.38	44.58	44.29	44.42
2125	NYSE	L	Mon, Nov 28, 2016	44.21	44.55	44.19	44.33
2124	NYSE	L	Fri, Nov 25, 2016	44.76	44.76	44.39	44.47
2123	NYSE	L	Wed, Nov 23, 2016	44.55	44.81	44.26	44.76
2122	NYSE	L	Tue, Nov 22, 2016	44.35	44.55	44.07	44.45
2121	NYSE	L	Mon, Nov 21, 2016	44.08	44.20	43.89	44.20
2120	NYSE	L	Fri, Nov 18, 2016	43.90	44.00	43.70	43.86
2119	NYSE	L	Thu, Nov 17, 2016	43.61	44.12	43.56	43.99
2118	NYSE	L	Wed, Nov 16, 2016	43.67	43.71	43.37	43.61
2117	NYSE	L	Tue, Nov 15, 2016	43.96	44.04	43.61	43.94
2116	NYSE	L	Mon, Nov 14, 2016	43.65	44.05	43.59	43.96
2115	NYSE	L	Fri, Nov 11, 2016	43.36	43.50	42.99	43.41
2114	NYSE	L	Thu, Nov 10, 2016	43.54	43.65	43.09	43.48
2113	NYSE	L	Wed, Nov 9, 2016	42.97	43.38	42.42	43.14
2112	NYSE	L	Tue, Nov 8, 2016	41.83	42.67	41.70	42.55
2111	NYSE	L	Mon, Nov 7, 2016	41.80	41.99	41.63	41.83
2110	NYSE	L	Fri, Nov 4, 2016	41.89	41.90	41.38	41.41
2109	NYSE	L	Thu, Nov 3, 2016	41.74	42.12	41.74	41.85
2108	NYSE	L	Wed, Nov 2, 2016	42.30	42.42	41.70	41.79
2107	NYSE	L	Tue, Nov 1, 2016	43.02	43.12	42.17	42.36
2106	NYSE	L	Mon, Oct 31, 2016	43.04	43.68	42.37	43.03
2105	NYSE	L	Fri, Oct 28, 2016	41.09	41.35	40.86	41.02
2104	NYSE	L	Thu, Oct 27, 2016	41.11	41.11	40.78	41.01
2103	NYSE	L	Wed, Oct 26, 2016	40.73	41.11	40.73	40.88
2102	NYSE	L	Tue, Oct 25, 2016	40.88	41.05	40.76	40.88
2101	NYSE	L	Mon, Oct 24, 2016	40.97	41.08	40.85	40.89
2100	NYSE	L	Fri, Oct 21, 2016	41.06	41.06	40.74	40.80
2099	NYSE	L	Thu, Oct 20, 2016	41.66	41.81	41.33	41.41
2098	NYSE	L	Wed, Oct 19, 2016	41.49	41.86	41.37	41.83
2097	NYSE	L	Tue, Oct 18, 2016	41.47	41.47	41.08	41.29
2096	NYSE	L	Mon, Oct 17, 2016	41.25	41.31	40.95	41.01
2095	NYSE	L	Fri, Oct 14, 2016	41.31	41.60	41.01	41.14
2094	NYSE	L	Thu, Oct 13, 2016	41.01	41.15	40.80	40.92
2093	NYSE	L	Wed, Oct 12, 2016	41.14	41.51	41.14	41.39
2092	NYSE	L	Tue, Oct 11, 2016	41.56	41.56	41.02	41.18
2091	NYSE	L	Mon, Oct 10, 2016	41.59	41.72	41.43	41.55
2090	NYSE	L	Fri, Oct 7, 2016	41.23	41.39	41.05	41.29
2089	NYSE	L	Thu, Oct 6, 2016	41.30	41.44	41.03	41.16
2088	NYSE	L	Wed, Oct 5, 2016	41.12	41.33	41.06	41.26
2087	NYSE	L	Tue, Oct 4, 2016	41.06	41.10	40.61	40.87
2086	NYSE	L	Mon, Oct 3, 2016	41.10	41.22	40.83	40.92
2085	NYSE	L	Fri, Sep 30, 2016	41.08	41.42	40.93	41.15
2084	NYSE	L	Thu, Sep 29, 2016	40.99	41.33	40.67	40.77
2083	NYSE	L	Wed, Sep 28, 2016	40.62	40.97	40.30	40.94
2082	NYSE	L	Tue, Sep 27, 2016	39.78	40.43	39.71	40.43
2081	NYSE	L	Mon, Sep 26, 2016	39.90	40.12	39.79	39.90
2080	NYSE	L	Fri, Sep 23, 2016	40.93	41.03	40.12	40.12
2079	NYSE	L	Thu, Sep 22, 2016	41.15	41.26	40.76	41.15
2078	NYSE	L	Wed, Sep 21, 2016	40.53	40.92	40.41	40.87
2077	NYSE	L	Tue, Sep 20, 2016	40.62	40.62	40.28	40.31
2076	NYSE	L	Mon, Sep 19, 2016	40.39	40.64	40.21	40.37
2075	NYSE	L	Fri, Sep 16, 2016	40.67	40.68	40.17	40.17
2074	NYSE	L	Thu, Sep 15, 2016	40.71	40.98	40.58	40.93
2073	NYSE	L	Wed, Sep 14, 2016	41.24	41.34	40.59	40.70
2072	NYSE	L	Tue, Sep 13, 2016	41.28	41.49	40.98	41.20
2071	NYSE	L	Mon, Sep 12, 2016	40.91	41.86	40.82	41.75
2070	NYSE	L	Fri, Sep 9, 2016	41.59	41.84	41.21	41.21
2069	NYSE	L	Thu, Sep 8, 2016	41.46	41.95	41.44	41.77
2068	NYSE	L	Wed, Sep 7, 2016	41.41	41.56	41.31	41.50
2067	NYSE	L	Tue, Sep 6, 2016	41.69	41.89	41.26	41.55
2066	NYSE	L	Fri, Sep 2, 2016	41.45	41.69	41.38	41.63
2065	NYSE	L	Thu, Sep 1, 2016	41.93	41.94	41.09	41.31
2064	NYSE	L	Wed, Aug 31, 2016	41.82	42.06	41.45	41.86
2063	NYSE	L	Tue, Aug 30, 2016	41.90	42.07	41.59	41.80
2062	NYSE	L	Mon, Aug 29, 2016	41.51	41.88	41.51	41.77
2061	NYSE	L	Fri, Aug 26, 2016	41.87	41.99	41.27	41.37
2060	NYSE	L	Thu, Aug 25, 2016	41.44	41.77	41.30	41.73
2059	NYSE	L	Wed, Aug 24, 2016	41.47	41.67	41.38	41.47
2058	NYSE	L	Tue, Aug 23, 2016	41.48	41.62	41.41	41.48
2057	NYSE	L	Mon, Aug 22, 2016	41.35	41.49	41.18	41.47
2056	NYSE	L	Fri, Aug 19, 2016	41.36	41.54	41.27	41.45
2055	NYSE	L	Thu, Aug 18, 2016	41.36	41.57	41.28	41.57
2054	NYSE	L	Wed, Aug 17, 2016	41.28	41.35	41.05	41.34
2053	NYSE	L	Tue, Aug 16, 2016	41.13	41.27	41.01	41.18
2052	NYSE	L	Mon, Aug 15, 2016	41.12	41.35	41.09	41.33
2051	NYSE	L	Fri, Aug 12, 2016	41.05	41.21	40.89	41.06
2050	NYSE	L	Thu, Aug 11, 2016	40.99	41.38	40.77	41.26
2049	NYSE	L	Wed, Aug 10, 2016	41.31	41.31	40.87	40.96
2048	NYSE	L	Tue, Aug 9, 2016	41.18	41.30	41.10	41.22
2047	NYSE	L	Mon, Aug 8, 2016	41.27	41.34	40.99	41.12
2046	NYSE	L	Fri, Aug 5, 2016	40.68	41.15	40.63	41.15
2045	NYSE	L	Thu, Aug 4, 2016	40.51	40.68	40.35	40.39
2044	NYSE	L	Wed, Aug 3, 2016	40.25	40.57	40.06	40.45
2043	NYSE	L	Tue, Aug 2, 2016	40.33	40.47	40.02	40.17
2042	NYSE	L	Mon, Aug 1, 2016	41.54	41.67	40.38	40.52
2041	NYSE	L	Fri, Jul 29, 2016	41.08	41.43	40.81	41.33
2040	NYSE	L	Thu, Jul 28, 2016	41.05	41.33	41.05	41.19
2039	NYSE	L	Wed, Jul 27, 2016	41.24	41.41	41.10	41.20
2038	NYSE	L	Tue, Jul 26, 2016	41.17	41.38	41.07	41.29
2037	NYSE	L	Mon, Jul 25, 2016	41.30	41.33	41.03	41.16
2036	NYSE	L	Fri, Jul 22, 2016	41.17	41.32	41.04	41.30
2035	NYSE	L	Thu, Jul 21, 2016	41.08	41.20	40.98	41.08
2034	NYSE	L	Wed, Jul 20, 2016	41.26	41.36	41.13	41.18
2033	NYSE	L	Tue, Jul 19, 2016	40.99	41.25	40.99	41.23
2032	NYSE	L	Mon, Jul 18, 2016	41.38	41.40	41.19	41.24
2031	NYSE	L	Fri, Jul 15, 2016	41.63	41.63	41.10	41.38
2030	NYSE	L	Thu, Jul 14, 2016	41.82	41.82	41.40	41.49
2029	NYSE	L	Wed, Jul 13, 2016	41.27	41.28	40.98	41.21
2028	NYSE	L	Tue, Jul 12, 2016	41.00	41.32	40.89	41.21
2027	NYSE	L	Mon, Jul 11, 2016	41.00	41.03	40.53	40.63
2026	NYSE	L	Fri, Jul 8, 2016	40.65	40.82	40.43	40.78
2025	NYSE	L	Thu, Jul 7, 2016	40.18	40.72	39.95	40.13
2024	NYSE	L	Wed, Jul 6, 2016	39.78	40.16	39.67	40.13
2023	NYSE	L	Tue, Jul 5, 2016	40.53	40.55	39.97	40.02
2022	NYSE	L	Fri, Jul 1, 2016	41.11	41.25	40.81	40.91
2021	NYSE	L	Thu, Jun 30, 2016	39.96	41.09	39.91	41.09
2020	NYSE	L	Wed, Jun 29, 2016	39.46	39.92	39.37	39.92
2019	NYSE	L	Tue, Jun 28, 2016	38.71	39.03	38.52	39.03
2018	NYSE	L	Mon, Jun 27, 2016	38.83	38.93	38.17	38.34
2017	NYSE	L	Fri, Jun 24, 2016	39.13	40.00	39.06	39.37
2016	NYSE	L	Thu, Jun 23, 2016	40.74	40.96	40.66	40.96
2015	NYSE	L	Wed, Jun 22, 2016	40.45	40.72	40.18	40.25
2014	NYSE	L	Tue, Jun 21, 2016	40.22	40.43	39.97	40.34
2013	NYSE	L	Mon, Jun 20, 2016	40.52	40.72	40.01	40.04
2012	NYSE	L	Fri, Jun 17, 2016	39.68	40.06	39.60	40.04
2011	NYSE	L	Thu, Jun 16, 2016	39.14	39.72	39.03	39.69
2010	NYSE	L	Wed, Jun 15, 2016	39.53	39.79	39.36	39.48
2009	NYSE	L	Tue, Jun 14, 2016	39.63	39.87	39.31	39.36
2008	NYSE	L	Mon, Jun 13, 2016	39.68	39.98	39.65	39.71
2007	NYSE	L	Fri, Jun 10, 2016	39.79	40.06	39.64	39.79
2006	NYSE	L	Thu, Jun 9, 2016	40.31	40.42	40.04	40.10
2005	NYSE	L	Wed, Jun 8, 2016	40.33	40.63	40.31	40.54
2004	NYSE	L	Tue, Jun 7, 2016	40.34	40.40	40.14	40.16
2003	NYSE	L	Mon, Jun 6, 2016	40.33	40.45	40.02	40.20
2002	NYSE	L	Fri, Jun 3, 2016	40.16	40.39	39.86	40.26
2001	NYSE	L	Thu, Jun 2, 2016	40.41	40.59	40.18	40.55
2000	NYSE	L	Wed, Jun 1, 2016	40.16	40.63	40.00	40.44
1999	NYSE	L	Tue, May 31, 2016	40.73	40.87	40.25	40.48
1998	NYSE	L	Fri, May 27, 2016	40.44	40.76	40.44	40.65
1997	NYSE	L	Thu, May 26, 2016	40.27	40.58	40.18	40.41
1996	NYSE	L	Wed, May 25, 2016	40.42	40.67	40.22	40.23
1995	NYSE	L	Tue, May 24, 2016	40.19	40.58	40.19	40.25
1994	NYSE	L	Mon, May 23, 2016	40.16	40.26	40.00	40.08
1993	NYSE	L	Fri, May 20, 2016	40.06	40.50	40.01	40.17
1992	NYSE	L	Thu, May 19, 2016	40.01	40.30	39.74	39.89
1991	NYSE	L	Wed, May 18, 2016	39.57	40.40	39.57	40.30
1990	NYSE	L	Tue, May 17, 2016	39.81	40.14	39.53	39.68
1989	NYSE	L	Mon, May 16, 2016	39.39	39.95	39.21	39.83
1988	NYSE	L	Fri, May 13, 2016	39.56	39.91	39.33	39.37
1987	NYSE	L	Thu, May 12, 2016	39.81	39.95	39.44	39.65
1986	NYSE	L	Wed, May 11, 2016	39.93	40.01	39.60	39.60
1985	NYSE	L	Tue, May 10, 2016	39.55	40.01	39.50	39.99
1984	NYSE	L	Mon, May 9, 2016	39.57	39.76	39.41	39.42
1983	NYSE	L	Fri, May 6, 2016	39.56	39.83	39.51	39.66
1982	NYSE	L	Thu, May 5, 2016	39.86	39.99	39.57	39.71
1981	NYSE	L	Wed, May 4, 2016	39.68	39.95	39.52	39.76
1980	NYSE	L	Tue, May 3, 2016	39.82	40.04	39.65	39.86
1979	NYSE	L	Mon, May 2, 2016	39.75	40.57	39.75	40.15
1978	NYSE	L	Fri, Apr 29, 2016	39.68	39.84	39.35	39.68
1977	NYSE	L	Thu, Apr 28, 2016	39.86	40.16	39.68	39.75
1976	NYSE	L	Wed, Apr 27, 2016	40.14	40.50	40.14	40.24
1975	NYSE	L	Tue, Apr 26, 2016	39.87	40.21	39.87	40.09
1974	NYSE	L	Mon, Apr 25, 2016	39.65	39.71	39.32	39.68
1973	NYSE	L	Fri, Apr 22, 2016	39.33	39.88	39.22	39.86
1972	NYSE	L	Thu, Apr 21, 2016	39.84	40.00	39.08	39.14
1971	NYSE	L	Wed, Apr 20, 2016	39.78	40.09	39.55	39.95
1970	NYSE	L	Tue, Apr 19, 2016	39.62	39.97	39.47	39.74
1969	NYSE	L	Mon, Apr 18, 2016	39.16	39.50	38.79	39.44
1968	NYSE	L	Fri, Apr 15, 2016	39.48	39.58	39.25	39.35
1967	NYSE	L	Thu, Apr 14, 2016	39.45	39.66	39.30	39.51
1966	NYSE	L	Wed, Apr 13, 2016	38.82	39.45	38.76	39.45
1965	NYSE	L	Tue, Apr 12, 2016	38.31	38.71	38.20	38.69
1964	NYSE	L	Mon, Apr 11, 2016	38.07	38.47	38.04	38.22
1963	NYSE	L	Fri, Apr 8, 2016	37.81	38.04	37.78	37.92
1962	NYSE	L	Thu, Apr 7, 2016	37.42	37.54	37.25	37.52
1961	NYSE	L	Wed, Apr 6, 2016	37.70	37.88	37.34	37.69
1960	NYSE	L	Tue, Apr 5, 2016	37.96	37.96	37.96	37.69
1959	NYSE	L	Mon, Apr 4, 2016	38.60	38.63	37.91	37.96
1958	NYSE	L	Fri, Apr 1, 2016	38.07	38.58	37.91	38.53
1957	NYSE	L	Thu, Mar 31, 2016	38.49	38.60	38.07	38.26
1956	NYSE	L	Wed, Mar 30, 2016	38.57	38.82	38.44	38.55
1955	NYSE	L	Tue, Mar 29, 2016	38.28	38.38	37.99	38.27
1954	NYSE	L	Mon, Mar 28, 2016	38.30	38.51	38.26	38.37
1953	NYSE	L	Thu, Mar 24, 2016	38.64	38.64	38.64	38.36
1952	NYSE	L	Wed, Mar 23, 2016	39.22	39.32	38.62	38.64
1951	NYSE	L	Tue, Mar 22, 2016	39.20	39.62	39.07	39.25
1950	NYSE	L	Mon, Mar 21, 2016	39.19	39.46	39.06	39.34
1949	NYSE	L	Fri, Mar 18, 2016	38.92	39.40	38.78	39.37
1948	NYSE	L	Thu, Mar 17, 2016	37.75	38.86	37.65	38.76
1947	NYSE	L	Wed, Mar 16, 2016	37.57	37.87	37.43	37.77
1946	NYSE	L	Tue, Mar 15, 2016	37.63	37.63	37.63	37.61
1945	NYSE	L	Mon, Mar 14, 2016	37.56	37.77	36.63	37.63
1944	NYSE	L	Fri, Mar 11, 2016	36.94	37.76	36.83	37.72
1943	NYSE	L	Thu, Mar 10, 2016	36.37	36.37	36.37	36.59
1942	NYSE	L	Wed, Mar 9, 2016	36.67	36.67	36.67	36.37
1941	NYSE	L	Tue, Mar 8, 2016	37.08	37.16	36.65	36.67
1940	NYSE	L	Mon, Mar 7, 2016	37.51	37.67	37.31	37.39
1939	NYSE	L	Fri, Mar 4, 2016	37.68	37.68	37.68	37.87
1938	NYSE	L	Thu, Mar 3, 2016	37.38	37.38	37.38	37.68
1937	NYSE	L	Wed, Mar 2, 2016	37.32	37.54	37.13	37.38
1936	NYSE	L	Tue, Mar 1, 2016	36.35	36.35	36.35	37.26
1935	NYSE	L	Mon, Feb 29, 2016	36.54	36.73	36.26	36.35
1934	NYSE	L	Fri, Feb 26, 2016	36.60	37.19	36.32	36.62
1933	NYSE	L	Thu, Feb 25, 2016	36.19	36.44	35.99	36.44
1932	NYSE	L	Wed, Feb 24, 2016	36.04	36.23	35.79	36.18
1931	NYSE	L	Tue, Feb 23, 2016	37.27	37.49	36.42	36.50
1930	NYSE	L	Mon, Feb 22, 2016	37.33	37.51	37.25	37.45
1929	NYSE	L	Fri, Feb 19, 2016	37.13	37.17	36.88	36.92
1928	NYSE	L	Thu, Feb 18, 2016	37.41	37.51	37.15	37.23
1927	NYSE	L	Wed, Feb 17, 2016	36.86	37.51	36.86	37.39
1926	NYSE	L	Tue, Feb 16, 2016	36.66	36.66	36.08	36.53
1925	NYSE	L	Fri, Feb 12, 2016	35.58	36.11	35.41	35.86
1924	NYSE	L	Thu, Feb 11, 2016	35.38	35.83	35.19	35.54
1923	NYSE	L	Wed, Feb 10, 2016	36.54	36.96	36.25	36.28
1922	NYSE	L	Tue, Feb 9, 2016	35.90	36.62	35.71	36.38
1921	NYSE	L	Mon, Feb 8, 2016	33.87	36.55	33.84	36.32
1920	NYSE	L	Fri, Feb 5, 2016	36.50	36.74	36.15	36.29
1919	NYSE	L	Thu, Feb 4, 2016	36.30	36.65	36.04	36.55
1918	NYSE	L	Wed, Feb 3, 2016	36.51	36.57	35.39	36.30
1917	NYSE	L	Tue, Feb 2, 2016	36.58	36.69	36.10	36.22
1916	NYSE	L	Mon, Feb 1, 2016	36.80	37.19	36.55	36.98
1915	NYSE	L	Fri, Jan 29, 2016	36.21	37.03	36.14	37.01
1914	NYSE	L	Thu, Jan 28, 2016	35.90	36.15	35.49	35.97
1913	NYSE	L	Wed, Jan 27, 2016	34.80	35.91	34.75	35.54
1912	NYSE	L	Tue, Jan 26, 2016	34.35	34.86	34.26	34.63
1911	NYSE	L	Mon, Jan 25, 2016	34.91	34.95	34.15	34.21
1910	NYSE	L	Fri, Jan 22, 2016	34.99	35.15	34.53	35.00
1909	NYSE	L	Thu, Jan 21, 2016	34.22	34.81	34.20	34.38
1908	NYSE	L	Wed, Jan 20, 2016	34.40	34.76	34.08	34.27
1907	NYSE	L	Tue, Jan 19, 2016	35.92	35.92	34.73	35.07
1906	NYSE	L	Fri, Jan 15, 2016	34.92	35.54	34.92	35.45
1905	NYSE	L	Thu, Jan 14, 2016	35.31	36.01	35.17	35.78
1904	NYSE	L	Wed, Jan 13, 2016	35.98	36.18	35.07	35.18
1903	NYSE	L	Tue, Jan 12, 2016	36.14	36.26	35.51	35.90
1902	NYSE	L	Mon, Jan 11, 2016	36.08	36.19	35.53	35.85
1901	NYSE	L	Fri, Jan 8, 2016	36.36	36.53	35.86	35.90
1900	NYSE	L	Thu, Jan 7, 2016	36.32	36.82	36.13	36.16
1899	NYSE	L	Wed, Jan 6, 2016	37.28	37.41	36.79	37.05
1898	NYSE	L	Tue, Jan 5, 2016	37.76	38.01	37.70	37.89
1897	NYSE	L	Mon, Jan 4, 2016	37.75	37.82	37.15	37.78
1896	NYSE	L	Thu, Dec 31, 2015	38.37	38.73	38.19	38.40
1895	NYSE	L	Wed, Dec 30, 2015	38.70	38.88	38.45	38.51
1894	NYSE	L	Tue, Dec 29, 2015	38.64	38.86	38.50	38.80
1893	NYSE	L	Mon, Dec 28, 2015	38.28	38.42	38.19	38.34
1892	NYSE	L	Thu, Dec 24, 2015	38.50	38.61	38.18	38.47
1891	NYSE	L	Wed, Dec 23, 2015	38.05	38.55	37.92	38.47
1890	NYSE	L	Tue, Dec 22, 2015	37.14	37.87	36.86	37.80
1889	NYSE	L	Mon, Dec 21, 2015	36.81	37.06	36.66	37.04
1888	NYSE	L	Fri, Dec 18, 2015	36.88	36.88	36.28	36.68
1887	NYSE	L	Thu, Dec 17, 2015	37.78	37.85	36.95	36.96
1886	NYSE	L	Wed, Dec 16, 2015	37.67	37.83	37.23	37.76
1885	NYSE	L	Tue, Dec 15, 2015	37.23	37.56	36.99	37.41
1884	NYSE	L	Mon, Dec 14, 2015	36.99	37.26	36.61	36.77
1883	NYSE	L	Fri, Dec 11, 2015	37.27	37.36	36.87	36.92
1882	NYSE	L	Thu, Dec 10, 2015	37.17	38.03	37.17	37.80
1881	NYSE	L	Wed, Dec 9, 2015	37.85	38.29	37.08	37.20
1880	NYSE	L	Tue, Dec 8, 2015	38.00	38.27	37.83	38.02
1879	NYSE	L	Mon, Dec 7, 2015	38.28	38.46	38.11	38.33
1878	NYSE	L	Fri, Dec 4, 2015	37.53	38.54	37.46	38.41
1877	NYSE	L	Thu, Dec 3, 2015	38.34	38.34	37.39	37.50
1876	NYSE	L	Wed, Dec 2, 2015	38.27	38.40	38.14	38.25
1875	NYSE	L	Tue, Dec 1, 2015	38.05	38.34	37.51	38.31
1874	NYSE	L	Mon, Nov 30, 2015	37.75	38.14	37.53	37.89
1873	NYSE	L	Fri, Nov 27, 2015	37.79	37.91	37.58	37.72
1872	NYSE	L	Wed, Nov 25, 2015	37.85	37.85	37.69	37.77
1871	NYSE	L	Tue, Nov 24, 2015	37.62	37.96	37.56	37.86
1870	NYSE	L	Mon, Nov 23, 2015	37.91	37.99	37.75	37.76
1869	NYSE	L	Fri, Nov 20, 2015	37.98	38.19	37.76	37.91
1868	NYSE	L	Thu, Nov 19, 2015	37.95	37.99	37.70	37.86
1867	NYSE	L	Wed, Nov 18, 2015	37.57	38.02	37.57	37.97
1866	NYSE	L	Tue, Nov 17, 2015	37.60	37.84	37.23	37.49
1865	NYSE	L	Mon, Nov 16, 2015	36.79	37.57	36.79	37.57
1864	NYSE	L	Fri, Nov 13, 2015	36.97	37.35	36.91	36.96
1863	NYSE	L	Thu, Nov 12, 2015	37.29	37.49	37.02	37.03
1862	NYSE	L	Wed, Nov 11, 2015	37.85	37.95	37.45	37.53
1861	NYSE	L	Tue, Nov 10, 2015	37.58	37.90	37.50	37.83
1860	NYSE	L	Mon, Nov 9, 2015	37.80	37.88	37.47	37.63
1859	NYSE	L	Fri, Nov 6, 2015	37.39	37.81	37.21	37.80
1858	NYSE	L	Thu, Nov 5, 2015	37.04	37.32	36.90	37.24
1857	NYSE	L	Wed, Nov 4, 2015	37.27	37.45	36.97	37.02
1856	NYSE	L	Tue, Nov 3, 2015	37.47	37.75	37.20	37.27
1855	NYSE	L	Mon, Nov 2, 2015	36.01	37.67	35.82	37.58
1854	NYSE	L	Fri, Oct 30, 2015	36.86	37.00	36.45	36.46
1853	NYSE	L	Thu, Oct 29, 2015	36.70	36.95	36.52	36.80
1852	NYSE	L	Wed, Oct 28, 2015	36.23	36.85	36.20	36.85
1851	NYSE	L	Tue, Oct 27, 2015	36.39	36.45	36.03	36.12
1850	NYSE	L	Mon, Oct 26, 2015	36.68	36.82	36.56	36.62
1849	NYSE	L	Fri, Oct 23, 2015	36.78	36.87	36.53	36.70
1848	NYSE	L	Thu, Oct 22, 2015	36.41	36.71	36.41	36.59
1847	NYSE	L	Wed, Oct 21, 2015	36.52	36.65	36.22	36.25
1846	NYSE	L	Tue, Oct 20, 2015	36.07	36.54	35.87	36.43
1845	NYSE	L	Mon, Oct 19, 2015	36.07	36.28	35.98	36.11
1844	NYSE	L	Fri, Oct 16, 2015	36.07	36.28	35.98	36.18
1843	NYSE	L	Thu, Oct 15, 2015	35.77	36.11	35.50	36.01
1842	NYSE	L	Wed, Oct 14, 2015	36.07	36.13	35.56	35.64
1841	NYSE	L	Tue, Oct 13, 2015	36.15	36.39	36.00	36.03
1840	NYSE	L	Mon, Oct 12, 2015	36.27	36.46	36.00	36.33
1839	NYSE	L	Fri, Oct 9, 2015	36.80	36.86	36.22	36.29
1838	NYSE	L	Thu, Oct 8, 2015	36.45	36.78	36.45	36.78
1837	NYSE	L	Wed, Oct 7, 2015	36.94	37.10	36.43	36.55
1836	NYSE	L	Tue, Oct 6, 2015	36.60	36.95	36.47	36.74
1835	NYSE	L	Mon, Oct 5, 2015	35.88	36.74	35.85	36.64
1834	NYSE	L	Fri, Oct 2, 2015	34.71	35.63	34.40	35.55
1833	NYSE	L	Thu, Oct 1, 2015	36.16	36.28	35.08	35.37
1832	NYSE	L	Wed, Sep 30, 2015	35.98	36.28	35.91	36.14
1831	NYSE	L	Tue, Sep 29, 2015	35.41	35.70	35.34	35.65
1830	NYSE	L	Mon, Sep 28, 2015	35.73	35.81	35.38	35.40
1829	NYSE	L	Fri, Sep 25, 2015	36.05	36.25	35.82	35.97
1828	NYSE	L	Thu, Sep 24, 2015	35.35	35.91	35.29	35.72
1827	NYSE	L	Wed, Sep 23, 2015	35.84	36.87	35.53	35.69
1826	NYSE	L	Tue, Sep 22, 2015	35.78	36.08	35.69	35.88
1825	NYSE	L	Mon, Sep 21, 2015	35.97	36.29	35.89	36.23
1824	NYSE	L	Fri, Sep 18, 2015	35.70	36.11	35.62	35.81
1823	NYSE	L	Thu, Sep 17, 2015	36.58	36.86	36.21	36.27
1822	NYSE	L	Wed, Sep 16, 2015	36.41	36.62	36.33	36.56
1821	NYSE	L	Tue, Sep 15, 2015	36.21	36.41	35.98	36.37
1820	NYSE	L	Mon, Sep 14, 2015	36.29	36.39	36.01	36.10
1819	NYSE	L	Fri, Sep 11, 2015	36.10	36.32	35.89	36.31
1818	NYSE	L	Thu, Sep 10, 2015	36.05	36.54	35.89	36.24
1817	NYSE	L	Wed, Sep 9, 2015	36.96	36.99	36.04	36.09
1816	NYSE	L	Tue, Sep 8, 2015	36.64	36.67	36.20	36.61
1815	NYSE	L	Fri, Sep 4, 2015	36.00	36.29	35.90	36.09
1814	NYSE	L	Thu, Sep 3, 2015	36.12	36.81	36.12	36.48
1813	NYSE	L	Wed, Sep 2, 2015	35.98	36.15	35.57	36.06
1812	NYSE	L	Tue, Sep 1, 2015	35.75	36.16	35.50	35.72
1811	NYSE	L	Mon, Aug 31, 2015	36.32	36.56	36.16	36.45
1810	NYSE	L	Fri, Aug 28, 2015	36.35	36.73	36.22	36.53
1809	NYSE	L	Thu, Aug 27, 2015	36.16	36.54	35.70	36.52
1808	NYSE	L	Wed, Aug 26, 2015	36.20	36.20	35.36	35.79
1807	NYSE	L	Tue, Aug 25, 2015	37.18	37.18	35.31	35.36
1806	NYSE	L	Mon, Aug 24, 2015	35.40	36.96	35.21	36.11
1805	NYSE	L	Fri, Aug 21, 2015	37.49	37.72	37.07	37.08
1804	NYSE	L	Thu, Aug 20, 2015	38.13	38.29	37.78	37.79
1803	NYSE	L	Wed, Aug 19, 2015	38.43	38.69	38.28	38.45
1802	NYSE	L	Tue, Aug 18, 2015	38.73	39.01	38.67	38.77
1801	NYSE	L	Mon, Aug 17, 2015	38.76	38.85	38.28	38.82
1800	NYSE	L	Fri, Aug 14, 2015	38.78	39.03	38.78	38.99
1799	NYSE	L	Thu, Aug 13, 2015	38.71	38.92	38.56	38.81
1798	NYSE	L	Wed, Aug 12, 2015	38.77	38.95	38.42	38.80
1797	NYSE	L	Tue, Aug 11, 2015	38.61	39.10	38.57	39.03
1796	NYSE	L	Mon, Aug 10, 2015	38.15	39.05	38.11	39.05
1795	NYSE	L	Fri, Aug 7, 2015	37.86	38.14	37.84	37.94
1794	NYSE	L	Thu, Aug 6, 2015	37.69	38.04	37.55	37.97
1793	NYSE	L	Wed, Aug 5, 2015	37.71	38.03	37.61	37.70
1792	NYSE	L	Tue, Aug 4, 2015	37.21	37.54	37.02	37.51
1791	NYSE	L	Mon, Aug 3, 2015	37.65	37.76	36.71	37.09
1790	NYSE	L	Fri, Jul 31, 2015	38.31	38.45	38.07	38.11
1789	NYSE	L	Thu, Jul 30, 2015	38.24	38.52	38.14	38.31
1788	NYSE	L	Wed, Jul 29, 2015	38.17	38.63	38.14	38.30
1787	NYSE	L	Tue, Jul 28, 2015	37.87	38.33	37.87	38.15
1786	NYSE	L	Mon, Jul 27, 2015	37.52	37.81	37.38	37.76
1785	NYSE	L	Fri, Jul 24, 2015	37.73	37.88	37.55	37.82
1784	NYSE	L	Thu, Jul 23, 2015	38.17	38.34	37.75	37.79
1783	NYSE	L	Wed, Jul 22, 2015	38.31	38.90	37.99	38.11
1782	NYSE	L	Tue, Jul 21, 2015	38.44	38.77	38.29	38.35
1781	NYSE	L	Mon, Jul 20, 2015	38.58	38.67	38.25	38.42
1780	NYSE	L	Fri, Jul 17, 2015	38.82	38.88	38.55	38.57
1779	NYSE	L	Thu, Jul 16, 2015	39.12	39.20	38.79	38.97
1778	NYSE	L	Wed, Jul 15, 2015	39.04	39.13	38.77	38.88
1777	NYSE	L	Tue, Jul 14, 2015	39.09	39.15	38.82	38.95
1776	NYSE	L	Mon, Jul 13, 2015	39.05	39.21	38.91	39.17
1775	NYSE	L	Fri, Jul 10, 2015	39.03	39.03	38.52	38.83
1774	NYSE	L	Thu, Jul 9, 2015	38.76	38.79	38.37	38.40
1773	NYSE	L	Wed, Jul 8, 2015	38.45	38.63	38.12	38.21
1772	NYSE	L	Tue, Jul 7, 2015	38.61	38.98	38.23	38.86
1771	NYSE	L	Mon, Jul 6, 2015	38.22	38.77	38.17	38.60
1770	NYSE	L	Thu, Jul 2, 2015	38.86	39.03	38.61	38.69
1769	NYSE	L	Wed, Jul 1, 2015	38.94	39.17	38.62	38.85
1768	NYSE	L	Tue, Jun 30, 2015	38.62	38.66	38.27	38.51
1767	NYSE	L	Mon, Jun 29, 2015	38.50	38.77	38.14	38.18
1766	NYSE	L	Fri, Jun 26, 2015	38.91	39.01	38.61	38.97
1765	NYSE	L	Thu, Jun 25, 2015	39.55	39.55	38.73	38.76
1764	NYSE	L	Wed, Jun 24, 2015	39.50	39.55	39.13	39.14
1763	NYSE	L	Tue, Jun 23, 2015	39.70	39.73	39.49	39.57
1762	NYSE	L	Mon, Jun 22, 2015	39.58	39.75	39.42	39.61
1761	NYSE	L	Fri, Jun 19, 2015	39.37	39.59	39.23	39.27
1760	NYSE	L	Thu, Jun 18, 2015	39.70	39.83	39.48	39.65
1759	NYSE	L	Wed, Jun 17, 2015	39.76	39.81	39.45	39.47
1758	NYSE	L	Tue, Jun 16, 2015	39.42	39.68	39.36	39.54
1757	NYSE	L	Mon, Jun 15, 2015	39.64	39.83	39.31	39.51
1756	NYSE	L	Fri, Jun 12, 2015	40.33	40.33	39.87	40.01
1755	NYSE	L	Thu, Jun 11, 2015	40.63	40.71	40.35	40.47
1754	NYSE	L	Wed, Jun 10, 2015	39.90	40.69	39.79	40.59
1753	NYSE	L	Tue, Jun 9, 2015	39.70	39.99	39.59	39.66
1752	NYSE	L	Mon, Jun 8, 2015	40.07	40.24	39.72	39.72
1751	NYSE	L	Fri, Jun 5, 2015	40.29	40.48	40.07	40.13
1750	NYSE	L	Thu, Jun 4, 2015	40.55	40.68	40.07	40.14
1749	NYSE	L	Wed, Jun 3, 2015	40.44	40.91	40.19	40.73
1748	NYSE	L	Tue, Jun 2, 2015	39.96	40.64	39.90	40.43
1747	NYSE	L	Mon, Jun 1, 2015	40.21	40.35	39.85	40.01
1746	NYSE	L	Fri, May 29, 2015	40.32	40.32	39.98	40.12
1745	NYSE	L	Thu, May 28, 2015	40.06	40.38	39.83	40.33
1744	NYSE	L	Wed, May 27, 2015	40.06	40.30	39.89	40.23
1743	NYSE	L	Tue, May 26, 2015	40.53	40.70	40.01	40.05
1742	NYSE	L	Fri, May 22, 2015	40.91	41.03	40.69	40.70
1741	NYSE	L	Thu, May 21, 2015	41.12	41.27	41.01	41.05
1740	NYSE	L	Wed, May 20, 2015	41.28	41.28	40.92	41.17
1739	NYSE	L	Tue, May 19, 2015	41.08	41.31	40.90	41.10
1738	NYSE	L	Mon, May 18, 2015	40.65	41.14	40.62	41.05
1737	NYSE	L	Fri, May 15, 2015	40.87	40.99	40.63	40.64
1736	NYSE	L	Thu, May 14, 2015	40.78	40.92	40.53	40.90
1735	NYSE	L	Wed, May 13, 2015	40.94	41.04	40.52	40.57
1734	NYSE	L	Tue, May 12, 2015	40.99	41.21	40.82	40.95
1733	NYSE	L	Mon, May 11, 2015	41.37	41.42	41.02	41.15
1732	NYSE	L	Fri, May 8, 2015	41.48	41.57	41.11	41.42
1731	NYSE	L	Thu, May 7, 2015	41.11	41.46	40.81	41.22
1730	NYSE	L	Wed, May 6, 2015	41.40	41.48	40.87	41.09
1729	NYSE	L	Tue, May 5, 2015	41.57	41.80	41.17	41.27
1728	NYSE	L	Mon, May 4, 2015	41.60	41.96	41.33	41.67
1727	NYSE	L	Fri, May 1, 2015	41.89	41.99	41.54	41.73
1726	NYSE	L	Thu, Apr 30, 2015	41.83	41.98	41.47	41.64
1725	NYSE	L	Wed, Apr 29, 2015	41.76	42.14	41.59	41.89
1724	NYSE	L	Tue, Apr 28, 2015	41.37	41.97	41.37	41.96
1723	NYSE	L	Mon, Apr 27, 2015	41.67	41.73	41.38	41.43
1722	NYSE	L	Fri, Apr 24, 2015	41.56	41.79	41.45	41.62
1721	NYSE	L	Thu, Apr 23, 2015	41.29	41.83	41.26	41.65
1720	NYSE	L	Wed, Apr 22, 2015	41.25	41.44	40.83	41.36
1719	NYSE	L	Tue, Apr 21, 2015	42.00	42.18	41.16	41.21
1718	NYSE	L	Mon, Apr 20, 2015	41.93	42.24	41.85	41.90
1717	NYSE	L	Fri, Apr 17, 2015	41.95	42.09	41.64	41.84
1716	NYSE	L	Thu, Apr 16, 2015	42.28	42.41	41.95	42.24
1715	NYSE	L	Wed, Apr 15, 2015	41.71	42.59	41.67	42.40
1714	NYSE	L	Tue, Apr 14, 2015	41.44	41.77	41.39	41.65
1713	NYSE	L	Mon, Apr 13, 2015	41.12	41.57	41.12	41.51
1712	NYSE	L	Fri, Apr 10, 2015	41.43	41.55	41.05	41.17
1711	NYSE	L	Thu, Apr 9, 2015	41.40	41.49	41.09	41.44
1710	NYSE	L	Wed, Apr 8, 2015	41.45	41.83	41.34	41.52
1709	NYSE	L	Tue, Apr 7, 2015	41.51	41.56	41.31	41.34
1708	NYSE	L	Mon, Apr 6, 2015	40.86	41.71	40.80	41.53
1707	NYSE	L	Thu, Apr 2, 2015	40.34	41.31	40.34	41.15
1706	NYSE	L	Wed, Apr 1, 2015	40.83	40.83	40.27	40.43
1705	NYSE	L	Tue, Mar 31, 2015	40.54	40.96	40.40	40.83
1704	NYSE	L	Mon, Mar 30, 2015	40.36	40.89	40.33	40.76
1703	NYSE	L	Fri, Mar 27, 2015	40.29	40.43	40.00	40.19
1702	NYSE	L	Thu, Mar 26, 2015	40.20	40.51	40.12	40.40
1701	NYSE	L	Wed, Mar 25, 2015	40.63	40.75	40.26	40.26
1700	NYSE	L	Tue, Mar 24, 2015	40.93	41.05	40.61	40.61
1699	NYSE	L	Mon, Mar 23, 2015	41.07	41.50	40.98	41.00
1698	NYSE	L	Fri, Mar 20, 2015	41.04	41.27	40.95	41.05
1697	NYSE	L	Thu, Mar 19, 2015	40.98	41.07	40.60	40.85
1696	NYSE	L	Wed, Mar 18, 2015	40.50	41.28	40.28	41.03
1695	NYSE	L	Tue, Mar 17, 2015	40.20	40.74	40.18	40.55
1694	NYSE	L	Mon, Mar 16, 2015	40.08	40.52	39.97	40.43
1693	NYSE	L	Fri, Mar 13, 2015	40.35	40.37	39.65	39.93
1692	NYSE	L	Thu, Mar 12, 2015	39.95	40.53	39.92	40.48
1691	NYSE	L	Wed, Mar 11, 2015	39.47	39.91	39.35	39.69
1690	NYSE	L	Tue, Mar 10, 2015	40.38	40.38	39.44	39.45
1689	NYSE	L	Mon, Mar 9, 2015	40.45	40.71	40.25	40.62
1688	NYSE	L	Fri, Mar 6, 2015	40.55	41.14	40.42	40.48
1687	NYSE	L	Thu, Mar 5, 2015	40.79	40.86	40.50	40.69
1686	NYSE	L	Wed, Mar 4, 2015	40.88	40.90	40.43	40.66
1685	NYSE	L	Tue, Mar 3, 2015	40.50	41.06	40.49	41.00
1684	NYSE	L	Mon, Mar 2, 2015	40.97	41.01	40.51	40.59
1683	NYSE	L	Fri, Feb 27, 2015	41.20	41.28	40.94	41.01
1682	NYSE	L	Thu, Feb 26, 2015	41.55	41.67	40.96	41.21
1681	NYSE	L	Wed, Feb 25, 2015	42.32	42.37	41.65	41.75
1680	NYSE	L	Tue, Feb 24, 2015	42.05	42.78	42.05	42.42
1679	NYSE	L	Mon, Feb 23, 2015	42.30	42.33	41.86	42.09
1678	NYSE	L	Fri, Feb 20, 2015	42.31	42.43	41.69	42.35
1677	NYSE	L	Thu, Feb 19, 2015	41.92	42.48	41.78	42.38
1676	NYSE	L	Wed, Feb 18, 2015	42.50	42.57	42.10	42.15
1675	NYSE	L	Tue, Feb 17, 2015	42.22	42.55	42.05	42.53
1674	NYSE	L	Fri, Feb 13, 2015	41.91	42.40	41.60	42.34
1673	NYSE	L	Thu, Feb 12, 2015	41.57	41.97	41.51	41.92
1672	NYSE	L	Wed, Feb 11, 2015	41.42	41.60	41.28	41.47
1671	NYSE	L	Tue, Feb 10, 2015	41.50	41.56	41.12	41.51
1670	NYSE	L	Mon, Feb 9, 2015	40.61	41.42	40.35	41.23
1669	NYSE	L	Fri, Feb 6, 2015	40.87	41.11	40.63	40.74
1668	NYSE	L	Thu, Feb 5, 2015	40.39	40.84	40.38	40.73
1667	NYSE	L	Wed, Feb 4, 2015	40.19	40.72	40.10	40.40
1666	NYSE	L	Tue, Feb 3, 2015	39.47	40.33	39.43	40.31
1665	NYSE	L	Mon, Feb 2, 2015	38.40	39.27	38.22	39.16
1664	NYSE	L	Fri, Jan 30, 2015	38.31	38.82	38.15	38.26
1663	NYSE	L	Thu, Jan 29, 2015	38.47	38.76	38.01	38.68
1662	NYSE	L	Wed, Jan 28, 2015	39.56	39.66	38.44	38.46
1661	NYSE	L	Tue, Jan 27, 2015	39.25	39.66	39.20	39.43
1660	NYSE	L	Mon, Jan 26, 2015	39.37	39.65	39.26	39.54
1659	NYSE	L	Fri, Jan 23, 2015	39.82	39.89	39.37	39.44
1658	NYSE	L	Thu, Jan 22, 2015	39.36	39.85	39.07	39.85
1657	NYSE	L	Wed, Jan 21, 2015	39.23	39.44	39.01	39.22
1656	NYSE	L	Tue, Jan 20, 2015	39.51	39.54	38.85	39.35
1655	NYSE	L	Fri, Jan 16, 2015	38.75	39.32	38.69	39.31
1654	NYSE	L	Thu, Jan 15, 2015	39.30	39.51	38.80	38.81
1653	NYSE	L	Wed, Jan 14, 2015	39.18	39.61	38.63	39.26
1652	NYSE	L	Tue, Jan 13, 2015	40.04	40.22	39.22	39.65
1651	NYSE	L	Mon, Jan 12, 2015	40.06	40.22	39.46	39.67
1650	NYSE	L	Fri, Jan 9, 2015	40.62	40.62	39.83	40.05
1649	NYSE	L	Thu, Jan 8, 2015	40.30	40.70	40.21	40.66
1648	NYSE	L	Wed, Jan 7, 2015	40.31	40.40	39.73	40.02
1647	NYSE	L	Tue, Jan 6, 2015	40.67	40.80	39.80	40.02
1646	NYSE	L	Mon, Jan 5, 2015	41.39	41.50	40.61	40.74
1645	NYSE	L	Fri, Jan 2, 2015	42.26	42.30	41.51	41.74
1644	NYSE	L	Wed, Dec 31, 2014	42.69	42.77	42.02	42.02
1643	NYSE	L	Tue, Dec 30, 2014	42.36	42.76	42.25	42.55
1642	NYSE	L	Mon, Dec 29, 2014	42.32	42.89	42.20	42.48
1641	NYSE	L	Fri, Dec 26, 2014	42.56	42.65	42.36	42.39
1640	NYSE	L	Wed, Dec 24, 2014	42.60	42.68	42.26	42.37
1639	NYSE	L	Tue, Dec 23, 2014	42.25	42.86	42.20	42.57
1638	NYSE	L	Mon, Dec 22, 2014	41.89	42.22	41.65	42.17
1637	NYSE	L	Fri, Dec 19, 2014	41.20	41.88	41.04	41.81
1636	NYSE	L	Thu, Dec 18, 2014	40.15	41.03	39.92	41.03
1635	NYSE	L	Wed, Dec 17, 2014	39.24	39.88	39.11	39.69
1634	NYSE	L	Tue, Dec 16, 2014	39.28	39.83	39.04	39.07
1633	NYSE	L	Mon, Dec 15, 2014	39.50	39.81	39.35	39.45
1632	NYSE	L	Fri, Dec 12, 2014	40.11	40.15	39.42	39.44
1631	NYSE	L	Thu, Dec 11, 2014	40.39	40.84	40.27	40.42
1630	NYSE	L	Wed, Dec 10, 2014	40.91	41.03	40.12	40.31
1629	NYSE	L	Tue, Dec 9, 2014	40.77	41.19	40.69	41.04
1628	NYSE	L	Mon, Dec 8, 2014	41.06	41.26	40.92	41.23
1627	NYSE	L	Fri, Dec 5, 2014	40.99	41.28	40.77	41.05
1626	NYSE	L	Thu, Dec 4, 2014	41.17	41.35	40.89	41.00
1625	NYSE	L	Wed, Dec 3, 2014	41.19	41.48	41.07	41.21
1624	NYSE	L	Tue, Dec 2, 2014	41.18	41.50	41.14	41.25
1623	NYSE	L	Mon, Dec 1, 2014	41.53	41.53	40.86	41.23
1622	NYSE	L	Fri, Nov 28, 2014	42.32	42.41	41.50	41.64
1621	NYSE	L	Wed, Nov 26, 2014	42.64	42.64	42.33	42.42
1620	NYSE	L	Tue, Nov 25, 2014	43.04	43.05	42.49	42.65
1619	NYSE	L	Mon, Nov 24, 2014	43.05	43.18	42.69	43.06
1618	NYSE	L	Fri, Nov 21, 2014	43.05	43.25	42.81	42.94
1617	NYSE	L	Thu, Nov 20, 2014	42.46	42.80	42.44	42.74
1616	NYSE	L	Wed, Nov 19, 2014	42.68	42.70	42.51	42.64
1615	NYSE	L	Tue, Nov 18, 2014	42.64	42.78	42.50	42.68
1614	NYSE	L	Mon, Nov 17, 2014	42.66	42.85	42.46	42.59
1613	NYSE	L	Fri, Nov 14, 2014	42.91	43.08	42.64	42.78
1612	NYSE	L	Thu, Nov 13, 2014	43.25	43.34	43.06	43.07
1611	NYSE	L	Wed, Nov 12, 2014	43.27	43.29	43.10	43.25
1610	NYSE	L	Tue, Nov 11, 2014	43.39	43.57	43.35	43.48
1609	NYSE	L	Mon, Nov 10, 2014	43.49	43.61	43.25	43.46
1608	NYSE	L	Fri, Nov 7, 2014	43.30	43.64	43.15	43.51
1607	NYSE	L	Thu, Nov 6, 2014	43.72	43.72	43.29	43.43
1606	NYSE	L	Wed, Nov 5, 2014	43.26	43.77	43.18	43.75
1605	NYSE	L	Tue, Nov 4, 2014	43.04	43.16	42.82	43.15
1604	NYSE	L	Mon, Nov 3, 2014	43.49	43.58	42.90	43.12
1603	NYSE	L	Fri, Oct 31, 2014	43.58	43.74	43.18	43.60
1602	NYSE	L	Thu, Oct 30, 2014	42.93	43.30	42.85	43.10
1601	NYSE	L	Wed, Oct 29, 2014	43.09	43.26	42.78	43.06
1600	NYSE	L	Tue, Oct 28, 2014	42.81	43.09	42.67	43.05
1599	NYSE	L	Mon, Oct 27, 2014	42.42	42.71	42.21	42.60
1598	NYSE	L	Fri, Oct 24, 2014	42.19	42.56	42.06	42.50
1597	NYSE	L	Thu, Oct 23, 2014	42.19	42.48	42.11	42.19
1596	NYSE	L	Wed, Oct 22, 2014	42.31	42.38	41.89	41.92
1595	NYSE	L	Tue, Oct 21, 2014	41.66	42.37	41.66	42.29
1594	NYSE	L	Mon, Oct 20, 2014	41.09	41.50	40.97	41.49
1593	NYSE	L	Fri, Oct 17, 2014	40.97	41.22	40.79	41.15
1592	NYSE	L	Thu, Oct 16, 2014	39.49	40.77	39.49	40.60
1591	NYSE	L	Wed, Oct 15, 2014	40.32	40.52	39.38	40.22
1590	NYSE	L	Tue, Oct 14, 2014	40.56	41.24	40.49	40.69
1589	NYSE	L	Mon, Oct 13, 2014	40.61	40.96	40.28	40.36
1588	NYSE	L	Fri, Oct 10, 2014	40.94	41.13	40.51	40.55
1587	NYSE	L	Thu, Oct 9, 2014	41.67	41.82	40.87	40.90
1586	NYSE	L	Wed, Oct 8, 2014	41.31	41.76	41.02	41.76
1585	NYSE	L	Tue, Oct 7, 2014	41.59	41.87	41.24	41.24
1584	NYSE	L	Mon, Oct 6, 2014	41.92	42.02	41.72	41.89
1583	NYSE	L	Fri, Oct 3, 2014	41.65	41.97	41.55	41.81
1582	NYSE	L	Thu, Oct 2, 2014	41.21	41.55	40.95	41.45
1581	NYSE	L	Wed, Oct 1, 2014	41.66	41.89	41.22	41.33
1580	NYSE	L	Tue, Sep 30, 2014	41.99	42.06	41.63	41.66
1579	NYSE	L	Mon, Sep 29, 2014	41.85	42.19	41.76	41.98
1578	NYSE	L	Fri, Sep 26, 2014	41.81	42.27	41.63	42.25
1577	NYSE	L	Thu, Sep 25, 2014	42.23	42.29	41.79	41.79
1576	NYSE	L	Wed, Sep 24, 2014	42.01	42.43	42.01	42.38
1575	NYSE	L	Tue, Sep 23, 2014	42.42	42.55	42.05	42.05
1574	NYSE	L	Mon, Sep 22, 2014	42.74	42.84	42.48	42.52
1573	NYSE	L	Fri, Sep 19, 2014	43.26	43.28	42.80	42.89
1572	NYSE	L	Thu, Sep 18, 2014	42.50	43.14	42.45	43.02
1571	NYSE	L	Wed, Sep 17, 2014	42.45	42.64	42.25	42.42
1570	NYSE	L	Tue, Sep 16, 2014	42.38	42.51	42.26	42.43
1569	NYSE	L	Mon, Sep 15, 2014	42.35	42.44	42.16	42.43
1568	NYSE	L	Fri, Sep 12, 2014	42.51	42.55	42.23	42.41
1567	NYSE	L	Thu, Sep 11, 2014	42.60	42.82	42.57	42.60
1566	NYSE	L	Wed, Sep 10, 2014	42.77	42.92	42.66	42.82
1565	NYSE	L	Tue, Sep 9, 2014	43.00	43.10	42.73	42.82
1564	NYSE	L	Mon, Sep 8, 2014	43.42	43.46	43.04	43.12
1563	NYSE	L	Fri, Sep 5, 2014	43.29	43.46	43.19	43.45
1562	NYSE	L	Thu, Sep 4, 2014	43.54	43.68	43.34	43.36
1561	NYSE	L	Wed, Sep 3, 2014	43.83	43.89	43.50	43.54
1560	NYSE	L	Tue, Sep 2, 2014	43.81	43.82	43.52	43.60
1559	NYSE	L	Fri, Aug 29, 2014	43.65	43.75	43.46	43.74
1558	NYSE	L	Thu, Aug 28, 2014	43.37	43.69	43.33	43.55
1557	NYSE	L	Wed, Aug 27, 2014	43.61	43.72	43.51	43.59
1556	NYSE	L	Tue, Aug 26, 2014	43.60	43.71	43.53	43.67
1555	NYSE	L	Mon, Aug 25, 2014	43.28	43.57	43.08	43.56
1554	NYSE	L	Fri, Aug 22, 2014	43.15	43.27	43.03	43.06
1553	NYSE	L	Thu, Aug 21, 2014	42.78	43.24	42.69	43.18
1552	NYSE	L	Wed, Aug 20, 2014	42.33	42.77	42.18	42.72
1551	NYSE	L	Tue, Aug 19, 2014	42.19	42.49	42.07	42.31
1550	NYSE	L	Mon, Aug 18, 2014	42.39	42.41	42.00	42.19
1549	NYSE	L	Fri, Aug 15, 2014	42.50	42.54	41.92	42.22
1548	NYSE	L	Thu, Aug 14, 2014	42.11	42.40	42.11	42.31
1547	NYSE	L	Wed, Aug 13, 2014	42.16	42.33	42.01	42.13
1546	NYSE	L	Tue, Aug 12, 2014	42.15	42.22	41.88	41.93
1545	NYSE	L	Mon, Aug 11, 2014	42.13	42.39	42.04	42.15
1544	NYSE	L	Fri, Aug 8, 2014	41.72	42.11	41.57	42.10
1543	NYSE	L	Thu, Aug 7, 2014	42.26	42.44	41.64	41.73
1542	NYSE	L	Wed, Aug 6, 2014	42.04	42.51	42.02	42.14
1541	NYSE	L	Tue, Aug 5, 2014	42.25	42.63	41.97	42.11
1540	NYSE	L	Mon, Aug 4, 2014	42.10	42.48	41.89	42.29
1539	NYSE	L	Fri, Aug 1, 2014	41.99	42.44	41.85	42.25
1538	NYSE	L	Thu, Jul 31, 2014	42.70	42.83	42.11	42.13
1537	NYSE	L	Wed, Jul 30, 2014	43.30	43.49	42.84	43.01
1536	NYSE	L	Tue, Jul 29, 2014	43.49	43.55	43.15	43.27
1535	NYSE	L	Mon, Jul 28, 2014	43.54	43.58	43.22	43.47
1534	NYSE	L	Fri, Jul 25, 2014	43.65	43.79	43.52	43.62
1533	NYSE	L	Thu, Jul 24, 2014	44.13	44.13	43.79	43.85
1532	NYSE	L	Wed, Jul 23, 2014	44.00	44.22	43.92	44.00
1531	NYSE	L	Tue, Jul 22, 2014	44.41	44.50	43.89	43.90
1530	NYSE	L	Mon, Jul 21, 2014	44.30	44.45	44.02	44.30
1529	NYSE	L	Fri, Jul 18, 2014	43.83	44.49	43.70	44.41
1528	NYSE	L	Thu, Jul 17, 2014	44.20	44.33	43.68	43.76
1527	NYSE	L	Wed, Jul 16, 2014	44.28	44.36	44.02	44.25
1526	NYSE	L	Tue, Jul 15, 2014	43.97	44.21	43.87	44.16
1525	NYSE	L	Mon, Jul 14, 2014	43.91	44.07	43.82	43.89
1524	NYSE	L	Fri, Jul 11, 2014	43.58	43.70	43.40	43.61
1523	NYSE	L	Thu, Jul 10, 2014	43.88	43.88	43.63	43.72
1522	NYSE	L	Wed, Jul 9, 2014	44.10	44.28	43.87	44.05
1521	NYSE	L	Tue, Jul 8, 2014	44.00	44.17	44.00	44.05
1520	NYSE	L	Mon, Jul 7, 2014	43.87	44.11	43.67	44.09
1519	NYSE	L	Thu, Jul 3, 2014	44.07	44.23	43.95	44.03
1518	NYSE	L	Wed, Jul 2, 2014	44.28	44.31	43.64	43.73
1517	NYSE	L	Tue, Jul 1, 2014	44.20	44.59	44.06	44.40
1516	NYSE	L	Mon, Jun 30, 2014	43.80	44.09	43.60	44.01
1515	NYSE	L	Fri, Jun 27, 2014	43.57	44.10	43.57	43.80
1514	NYSE	L	Thu, Jun 26, 2014	43.74	43.83	43.50	43.65
1513	NYSE	L	Wed, Jun 25, 2014	43.66	44.01	43.51	43.85
1512	NYSE	L	Tue, Jun 24, 2014	43.50	43.96	43.50	43.73
1511	NYSE	L	Mon, Jun 23, 2014	43.78	43.94	43.57	43.63
1510	NYSE	L	Fri, Jun 20, 2014	43.99	44.07	43.69	43.80
1509	NYSE	L	Thu, Jun 19, 2014	43.71	43.83	43.53	43.78
1508	NYSE	L	Wed, Jun 18, 2014	43.27	43.66	43.11	43.62
1507	NYSE	L	Tue, Jun 17, 2014	43.18	43.34	43.05	43.32
1506	NYSE	L	Mon, Jun 16, 2014	43.47	43.57	43.18	43.23
1505	NYSE	L	Fri, Jun 13, 2014	43.64	43.70	43.39	43.52
1504	NYSE	L	Thu, Jun 12, 2014	43.44	43.68	43.42	43.59
1503	NYSE	L	Wed, Jun 11, 2014	43.78	43.85	43.44	43.54
1502	NYSE	L	Tue, Jun 10, 2014	43.87	44.05	43.82	43.86
1501	NYSE	L	Mon, Jun 9, 2014	43.92	44.18	43.87	44.01
1500	NYSE	L	Fri, Jun 6, 2014	44.08	44.14	43.92	43.98
1499	NYSE	L	Thu, Jun 5, 2014	43.91	44.05	43.63	43.99
1498	NYSE	L	Wed, Jun 4, 2014	43.42	43.98	43.25	43.87
1497	NYSE	L	Tue, Jun 3, 2014	43.27	43.50	43.16	43.49
1496	NYSE	L	Mon, Jun 2, 2014	43.22	43.37	42.96	43.30
1495	NYSE	L	Fri, May 30, 2014	43.26	43.31	43.07	43.13
1494	NYSE	L	Thu, May 29, 2014	43.25	43.44	43.13	43.27
1493	NYSE	L	Wed, May 28, 2014	43.22	43.37	43.18	43.26
1492	NYSE	L	Tue, May 27, 2014	43.27	43.40	43.18	43.28
1491	NYSE	L	Fri, May 23, 2014	42.98	44.66	42.86	43.16
1490	NYSE	L	Thu, May 22, 2014	42.83	43.05	42.70	42.94
1489	NYSE	L	Wed, May 21, 2014	42.64	42.83	42.54	42.70
1488	NYSE	L	Tue, May 20, 2014	42.54	42.80	42.40	42.48
1487	NYSE	L	Mon, May 19, 2014	42.43	42.65	42.38	42.58
1486	NYSE	L	Fri, May 16, 2014	42.52	42.64	42.31	42.55
1485	NYSE	L	Thu, May 15, 2014	42.70	42.73	42.29	42.56
1484	NYSE	L	Wed, May 14, 2014	43.27	43.27	42.67	42.83
1483	NYSE	L	Tue, May 13, 2014	43.40	43.54	43.26	43.28
1482	NYSE	L	Mon, May 12, 2014	43.54	43.58	43.17	43.31
1481	NYSE	L	Fri, May 9, 2014	43.68	43.68	43.15	43.25
1480	NYSE	L	Thu, May 8, 2014	43.82	44.02	43.52	43.66
1479	NYSE	L	Wed, May 7, 2014	43.37	43.86	43.37	43.85
1478	NYSE	L	Tue, May 6, 2014	43.65	43.69	43.15	43.16
1477	NYSE	L	Mon, May 5, 2014	43.90	44.17	43.72	43.75
1476	NYSE	L	Fri, May 2, 2014	44.08	44.49	43.91	44.10
1475	NYSE	L	Thu, May 1, 2014	44.03	44.23	43.89	44.09
1474	NYSE	L	Wed, Apr 30, 2014	44.09	44.13	43.74	43.97
1473	NYSE	L	Tue, Apr 29, 2014	43.80	44.17	43.75	44.10
1472	NYSE	L	Mon, Apr 28, 2014	44.40	44.88	43.60	43.76
1471	NYSE	L	Fri, Apr 25, 2014	44.42	44.42	44.01	44.14
1470	NYSE	L	Thu, Apr 24, 2014	43.95	44.49	43.94	44.44
1469	NYSE	L	Wed, Apr 23, 2014	43.78	44.04	43.70	43.83
1468	NYSE	L	Tue, Apr 22, 2014	43.82	44.03	43.72	43.79
1467	NYSE	L	Mon, Apr 21, 2014	43.96	44.03	43.70	43.84
1466	NYSE	L	Thu, Apr 17, 2014	44.00	44.08	43.81	43.95
1465	NYSE	L	Wed, Apr 16, 2014	44.10	44.26	43.95	44.07
1464	NYSE	L	Tue, Apr 15, 2014	43.81	43.90	43.42	43.78
1463	NYSE	L	Mon, Apr 14, 2014	43.85	43.87	43.30	43.72
1462	NYSE	L	Fri, Apr 11, 2014	43.65	43.82	43.34	43.44
1461	NYSE	L	Thu, Apr 10, 2014	44.54	44.81	43.92	43.92
1460	NYSE	L	Wed, Apr 9, 2014	44.63	44.68	44.20	44.54
1459	NYSE	L	Tue, Apr 8, 2014	44.12	44.64	44.08	44.52
1458	NYSE	L	Mon, Apr 7, 2014	44.68	44.72	44.14	44.15
1457	NYSE	L	Fri, Apr 4, 2014	45.21	45.43	44.68	44.70
1456	NYSE	L	Thu, Apr 3, 2014	44.76	44.91	44.49	44.88
1455	NYSE	L	Wed, Apr 2, 2014	44.32	44.66	44.29	44.65
1454	NYSE	L	Tue, Apr 1, 2014	44.20	44.36	44.04	44.35
1453	NYSE	L	Mon, Mar 31, 2014	43.66	44.12	43.57	44.05
1452	NYSE	L	Fri, Mar 28, 2014	43.19	43.57	43.17	43.42
1451	NYSE	L	Thu, Mar 27, 2014	43.18	43.29	42.90	43.03
1450	NYSE	L	Wed, Mar 26, 2014	43.86	43.98	43.16	43.17
1449	NYSE	L	Tue, Mar 25, 2014	43.86	43.86	43.47	43.59
1448	NYSE	L	Mon, Mar 24, 2014	43.94	44.11	43.39	43.59
1447	NYSE	L	Fri, Mar 21, 2014	44.26	44.48	43.99	44.23
1446	NYSE	L	Thu, Mar 20, 2014	43.58	44.18	43.58	43.91
1445	NYSE	L	Wed, Mar 19, 2014	44.00	44.02	43.45	43.68
1444	NYSE	L	Tue, Mar 18, 2014	44.01	44.04	43.75	43.93
1443	NYSE	L	Mon, Mar 17, 2014	44.27	44.27	43.76	43.97
1442	NYSE	L	Fri, Mar 14, 2014	44.17	44.52	43.92	43.97
1441	NYSE	L	Thu, Mar 13, 2014	44.75	44.77	44.20	44.38
1440	NYSE	L	Wed, Mar 12, 2014	44.25	44.94	44.16	44.70
1439	NYSE	L	Tue, Mar 11, 2014	44.60	44.67	44.25	44.39
1438	NYSE	L	Mon, Mar 10, 2014	45.08	45.08	44.37	44.64
1437	NYSE	L	Fri, Mar 7, 2014	44.61	45.20	44.55	45.05
1436	NYSE	L	Thu, Mar 6, 2014	44.18	44.51	44.05	44.40
1435	NYSE	L	Wed, Mar 5, 2014	43.89	44.05	43.67	44.04
1434	NYSE	L	Tue, Mar 4, 2014	43.55	43.95	43.44	43.89
1433	NYSE	L	Mon, Mar 3, 2014	43.16	43.38	42.97	43.15
1432	NYSE	L	Fri, Feb 28, 2014	43.56	43.77	43.24	43.48
1431	NYSE	L	Thu, Feb 27, 2014	43.36	43.61	43.02	43.23
1430	NYSE	L	Wed, Feb 26, 2014	43.60	43.60	43.27	43.49
1429	NYSE	L	Tue, Feb 25, 2014	43.56	43.69	43.32	43.44
1428	NYSE	L	Mon, Feb 24, 2014	43.45	44.08	43.39	43.58
1427	NYSE	L	Fri, Feb 21, 2014	43.74	43.82	43.39	43.50
1426	NYSE	L	Thu, Feb 20, 2014	43.40	43.79	43.24	43.67
1425	NYSE	L	Wed, Feb 19, 2014	43.83	44.07	43.31	43.35
1424	NYSE	L	Tue, Feb 18, 2014	44.13	44.27	43.78	43.93
1423	NYSE	L	Fri, Feb 14, 2014	43.87	44.05	43.71	44.03
1422	NYSE	L	Thu, Feb 13, 2014	43.61	44.01	43.29	43.99
1421	NYSE	L	Wed, Feb 12, 2014	44.01	44.35	43.78	43.85
1420	NYSE	L	Tue, Feb 11, 2014	43.09	43.92	43.09	43.85
1419	NYSE	L	Mon, Feb 10, 2014	43.63	43.77	42.63	43.26
1418	NYSE	L	Fri, Feb 7, 2014	44.95	45.18	44.67	45.18
1417	NYSE	L	Thu, Feb 6, 2014	44.56	44.83	44.44	44.74
1416	NYSE	L	Wed, Feb 5, 2014	44.41	44.67	44.16	44.53
1415	NYSE	L	Tue, Feb 4, 2014	43.69	44.60	43.42	44.52
1414	NYSE	L	Mon, Feb 3, 2014	44.51	44.76	43.33	43.41
1413	NYSE	L	Fri, Jan 31, 2014	44.62	45.01	44.38	44.59
1412	NYSE	L	Thu, Jan 30, 2014	45.04	45.37	44.90	45.34
1411	NYSE	L	Wed, Jan 29, 2014	44.57	44.98	44.44	44.57
1410	NYSE	L	Tue, Jan 28, 2014	44.68	45.06	44.64	44.94
1409	NYSE	L	Mon, Jan 27, 2014	44.60	44.99	44.40	44.64
1408	NYSE	L	Fri, Jan 24, 2014	45.63	45.82	44.65	44.65
1407	NYSE	L	Thu, Jan 23, 2014	46.73	46.94	45.84	46.00
1406	NYSE	L	Wed, Jan 22, 2014	47.13	47.28	46.93	47.20
1405	NYSE	L	Tue, Jan 21, 2014	47.52	47.52	46.78	46.98
1404	NYSE	L	Fri, Jan 17, 2014	47.25	47.51	47.00	47.33
1403	NYSE	L	Thu, Jan 16, 2014	47.08	47.11	46.87	47.03
1402	NYSE	L	Wed, Jan 15, 2014	46.72	47.19	46.71	47.19
1401	NYSE	L	Tue, Jan 14, 2014	46.52	46.71	46.30	46.66
1400	NYSE	L	Mon, Jan 13, 2014	46.72	46.90	46.25	46.33
1399	NYSE	L	Fri, Jan 10, 2014	47.01	47.08	46.71	46.86
1398	NYSE	L	Thu, Jan 9, 2014	46.83	46.93	46.38	46.81
1397	NYSE	L	Wed, Jan 8, 2014	46.95	47.27	46.57	46.76
1396	NYSE	L	Tue, Jan 7, 2014	47.22	47.26	46.80	47.00
1395	NYSE	L	Mon, Jan 6, 2014	47.49	47.53	47.13	47.16
1394	NYSE	L	Fri, Jan 3, 2014	47.38	47.57	47.21	47.26
1393	NYSE	L	Thu, Jan 2, 2014	48.12	48.15	47.15	47.38
1392	NYSE	L	Tue, Dec 31, 2013	48.07	48.30	47.96	48.24
1391	NYSE	L	Mon, Dec 30, 2013	47.74	48.05	47.63	47.96
1390	NYSE	L	Fri, Dec 27, 2013	47.96	47.97	47.44	47.67
1389	NYSE	L	Thu, Dec 26, 2013	48.01	48.15	47.84	48.03
1388	NYSE	L	Tue, Dec 24, 2013	47.74	48.00	47.63	48.00
1387	NYSE	L	Mon, Dec 23, 2013	47.94	47.97	47.67	47.77
1386	NYSE	L	Fri, Dec 20, 2013	47.39	47.69	47.27	47.62
1385	NYSE	L	Thu, Dec 19, 2013	47.20	47.34	47.07	47.27
1384	NYSE	L	Wed, Dec 18, 2013	46.61	47.42	46.25	47.40
1383	NYSE	L	Tue, Dec 17, 2013	46.81	46.86	46.33	46.44
1382	NYSE	L	Mon, Dec 16, 2013	46.81	46.89	46.60	46.78
1381	NYSE	L	Fri, Dec 13, 2013	46.61	46.85	46.41	46.56
1380	NYSE	L	Thu, Dec 12, 2013	46.47	46.76	46.37	46.61
1379	NYSE	L	Wed, Dec 11, 2013	47.36	47.46	46.46	46.56
1378	NYSE	L	Tue, Dec 10, 2013	47.42	47.59	47.33	47.41
1377	NYSE	L	Mon, Dec 9, 2013	47.49	47.82	47.40	47.57
1376	NYSE	L	Fri, Dec 6, 2013	46.92	47.30	46.67	47.29
1375	NYSE	L	Thu, Dec 5, 2013	46.69	46.80	46.43	46.51
1374	NYSE	L	Wed, Dec 4, 2013	46.87	47.20	46.33	46.76
1373	NYSE	L	Tue, Dec 3, 2013	47.11	47.31	46.83	47.03
1372	NYSE	L	Mon, Dec 2, 2013	47.46	47.64	47.15	47.35
1371	NYSE	L	Fri, Nov 29, 2013	47.50	47.78	47.28	47.35
1370	NYSE	L	Wed, Nov 27, 2013	47.82	47.94	47.43	47.50
1369	NYSE	L	Tue, Nov 26, 2013	48.08	48.10	47.77	47.85
1368	NYSE	L	Mon, Nov 25, 2013	48.38	48.42	47.95	48.05
1367	NYSE	L	Fri, Nov 22, 2013	48.04	48.26	47.91	48.24
1366	NYSE	L	Thu, Nov 21, 2013	47.72	48.17	47.59	48.14
1365	NYSE	L	Wed, Nov 20, 2013	47.92	47.93	47.48	47.58
1364	NYSE	L	Tue, Nov 19, 2013	47.95	48.03	47.58	47.74
1363	NYSE	L	Mon, Nov 18, 2013	48.07	48.09	47.78	47.94
1362	NYSE	L	Fri, Nov 15, 2013	48.06	48.30	47.83	48.07
1361	NYSE	L	Thu, Nov 14, 2013	48.25	48.32	47.96	48.06
1360	NYSE	L	Wed, Nov 13, 2013	47.73	48.05	47.68	48.05
1359	NYSE	L	Tue, Nov 12, 2013	48.23	48.33	47.64	47.87
1358	NYSE	L	Mon, Nov 11, 2013	48.59	49.05	48.27	48.40
1357	NYSE	L	Fri, Nov 8, 2013	47.72	48.57	47.72	48.57
1356	NYSE	L	Thu, Nov 7, 2013	48.56	48.64	47.66	47.74
1355	NYSE	L	Wed, Nov 6, 2013	48.37	48.58	48.18	48.37
1354	NYSE	L	Tue, Nov 5, 2013	48.10	48.25	47.94	48.12
1353	NYSE	L	Mon, Nov 4, 2013	48.31	48.38	47.99	48.29
1352	NYSE	L	Fri, Nov 1, 2013	48.27	48.43	47.97	48.34
1351	NYSE	L	Thu, Oct 31, 2013	48.92	48.92	48.31	48.31
1350	NYSE	L	Wed, Oct 30, 2013	49.11	49.35	48.69	48.93
1349	NYSE	L	Tue, Oct 29, 2013	48.83	49.18	48.46	49.14
1348	NYSE	L	Mon, Oct 28, 2013	49.02	49.13	48.44	48.70
1347	NYSE	L	Fri, Oct 25, 2013	48.54	48.81	48.51	48.81
1346	NYSE	L	Thu, Oct 24, 2013	48.56	48.73	48.25	48.59
1345	NYSE	L	Wed, Oct 23, 2013	48.91	49.02	48.35	48.44
1344	NYSE	L	Tue, Oct 22, 2013	49.01	49.43	49.01	49.20
1343	NYSE	L	Mon, Oct 21, 2013	49.03	49.10	48.79	48.92
1342	NYSE	L	Fri, Oct 18, 2013	48.91	49.13	48.53	49.07
1341	NYSE	L	Thu, Oct 17, 2013	48.29	48.83	48.24	48.76
1340	NYSE	L	Wed, Oct 16, 2013	48.47	48.72	48.28	48.55
1339	NYSE	L	Tue, Oct 15, 2013	48.40	48.52	47.98	48.06
1338	NYSE	L	Mon, Oct 14, 2013	48.00	48.66	47.94	48.56
1337	NYSE	L	Fri, Oct 11, 2013	48.12	48.62	47.95	48.33
1336	NYSE	L	Thu, Oct 10, 2013	47.10	48.13	47.02	48.13
1335	NYSE	L	Wed, Oct 9, 2013	46.24	46.65	46.10	46.49
1334	NYSE	L	Tue, Oct 8, 2013	46.84	47.04	46.16	46.17
1333	NYSE	L	Mon, Oct 7, 2013	46.64	47.16	46.63	46.86
1332	NYSE	L	Fri, Oct 4, 2013	46.23	47.11	46.23	47.06
1331	NYSE	L	Thu, Oct 3, 2013	46.79	46.97	46.13	46.21
1330	NYSE	L	Wed, Oct 2, 2013	46.79	47.12	46.58	47.05
1329	NYSE	L	Tue, Oct 1, 2013	46.81	47.22	46.77	47.16
1328	NYSE	L	Mon, Sep 30, 2013	46.66	46.96	46.61	46.74
1327	NYSE	L	Fri, Sep 27, 2013	47.00	47.15	46.85	46.95
1326	NYSE	L	Thu, Sep 26, 2013	47.20	47.49	47.10	47.34
1325	NYSE	L	Wed, Sep 25, 2013	47.16	47.31	47.08	47.16
1324	NYSE	L	Tue, Sep 24, 2013	47.14	47.49	47.11	47.16
1323	NYSE	L	Mon, Sep 23, 2013	47.15	47.38	47.04	47.10
1322	NYSE	L	Fri, Sep 20, 2013	47.71	47.94	47.31	47.44
1321	NYSE	L	Thu, Sep 19, 2013	47.57	47.79	47.48	47.60
1320	NYSE	L	Wed, Sep 18, 2013	47.30	47.55	47.03	47.42
1319	NYSE	L	Tue, Sep 17, 2013	47.13	47.32	46.93	47.30
1318	NYSE	L	Mon, Sep 16, 2013	46.80	47.02	46.46	47.00
1317	NYSE	L	Fri, Sep 13, 2013	46.16	46.32	45.95	46.23
1316	NYSE	L	Thu, Sep 12, 2013	46.07	46.12	45.83	46.02
1315	NYSE	L	Wed, Sep 11, 2013	45.75	46.11	45.73	46.11
1314	NYSE	L	Tue, Sep 10, 2013	45.76	45.84	45.43	45.73
1313	NYSE	L	Mon, Sep 9, 2013	44.86	45.48	44.81	45.48
1312	NYSE	L	Fri, Sep 6, 2013	45.00	45.00	44.33	44.69
1311	NYSE	L	Thu, Sep 5, 2013	44.94	45.02	44.35	44.81
1310	NYSE	L	Wed, Sep 4, 2013	44.76	45.13	44.70	44.97
1309	NYSE	L	Tue, Sep 3, 2013	44.93	45.12	44.10	44.53
1308	NYSE	L	Fri, Aug 30, 2013	44.60	44.68	44.23	44.46
1307	NYSE	L	Thu, Aug 29, 2013	45.00	45.12	44.45	44.60
1306	NYSE	L	Wed, Aug 28, 2013	45.05	45.31	44.91	45.01
1305	NYSE	L	Tue, Aug 27, 2013	45.42	45.56	44.97	45.07
1304	NYSE	L	Mon, Aug 26, 2013	45.95	46.15	45.79	45.87
1303	NYSE	L	Fri, Aug 23, 2013	45.97	46.09	45.65	45.95
1302	NYSE	L	Thu, Aug 22, 2013	45.63	46.06	45.62	45.93
1301	NYSE	L	Wed, Aug 21, 2013	45.64	45.89	45.34	45.56
1300	NYSE	L	Tue, Aug 20, 2013	45.64	45.83	45.37	45.77
1299	NYSE	L	Mon, Aug 19, 2013	46.34	46.44	45.67	45.67
1298	NYSE	L	Fri, Aug 16, 2013	46.73	46.95	46.29	46.41
1297	NYSE	L	Thu, Aug 15, 2013	47.16	47.51	46.94	46.97
1296	NYSE	L	Wed, Aug 14, 2013	47.07	47.71	47.01	47.53
1295	NYSE	L	Tue, Aug 13, 2013	46.63	47.30	46.53	47.20
1294	NYSE	L	Mon, Aug 12, 2013	45.92	46.47	45.90	46.42
1293	NYSE	L	Fri, Aug 9, 2013	46.00	46.23	45.94	46.18
1292	NYSE	L	Thu, Aug 8, 2013	45.88	46.11	45.63	46.03
1291	NYSE	L	Wed, Aug 7, 2013	45.80	45.89	45.50	45.65
1290	NYSE	L	Tue, Aug 6, 2013	46.02	46.08	45.68	45.92
1289	NYSE	L	Mon, Aug 5, 2013	46.21	46.29	45.94	46.12
1288	NYSE	L	Fri, Aug 2, 2013	46.39	46.51	46.02	46.29
1287	NYSE	L	Thu, Aug 1, 2013	45.88	46.68	45.83	46.57
1286	NYSE	L	Wed, Jul 31, 2013	45.78	45.94	45.49	45.55
1285	NYSE	L	Tue, Jul 30, 2013	46.22	46.29	45.58	45.75
1284	NYSE	L	Mon, Jul 29, 2013	46.85	47.00	45.72	46.06
1283	NYSE	L	Fri, Jul 26, 2013	45.89	46.06	45.55	46.05
1282	NYSE	L	Thu, Jul 25, 2013	46.00	46.21	45.86	46.12
1281	NYSE	L	Wed, Jul 24, 2013	46.50	46.51	46.03	46.16
1280	NYSE	L	Tue, Jul 23, 2013	46.91	46.91	46.39	46.43
1279	NYSE	L	Mon, Jul 22, 2013	46.52	46.79	46.50	46.76
1278	NYSE	L	Fri, Jul 19, 2013	46.37	46.53	46.20	46.51
1277	NYSE	L	Thu, Jul 18, 2013	46.11	46.36	46.03	46.34
1276	NYSE	L	Wed, Jul 17, 2013	45.80	46.04	45.66	45.99
1275	NYSE	L	Tue, Jul 16, 2013	45.76	45.92	45.47	45.66
1274	NYSE	L	Mon, Jul 15, 2013	45.67	45.84	45.52	45.81
1273	NYSE	L	Fri, Jul 12, 2013	45.47	45.71	45.32	45.68
1272	NYSE	L	Thu, Jul 11, 2013	45.57	45.57	45.16	45.45
1271	NYSE	L	Wed, Jul 10, 2013	45.27	45.43	44.86	45.00
1270	NYSE	L	Tue, Jul 9, 2013	45.30	45.39	45.05	45.27
1269	NYSE	L	Mon, Jul 8, 2013	44.99	45.14	44.87	44.99
1268	NYSE	L	Fri, Jul 5, 2013	44.56	44.88	44.39	44.87
1267	NYSE	L	Wed, Jul 3, 2013	44.21	44.37	44.03	44.26
1266	NYSE	L	Tue, Jul 2, 2013	44.60	45.01	44.40	44.50
1265	NYSE	L	Mon, Jul 1, 2013	44.83	44.88	44.53	44.68
1264	NYSE	L	Fri, Jun 28, 2013	44.35	44.61	44.11	44.40
1263	NYSE	L	Thu, Jun 27, 2013	44.32	44.58	44.20	44.51
1262	NYSE	L	Wed, Jun 26, 2013	44.09	44.32	43.82	43.97
1261	NYSE	L	Tue, Jun 25, 2013	43.78	43.98	43.37	43.85
1260	NYSE	L	Mon, Jun 24, 2013	43.24	43.54	42.85	43.22
1259	NYSE	L	Fri, Jun 21, 2013	43.90	43.96	43.12	43.58
1258	NYSE	L	Thu, Jun 20, 2013	44.34	44.42	43.47	43.58
1257	NYSE	L	Wed, Jun 19, 2013	45.18	45.33	44.65	44.65
1256	NYSE	L	Tue, Jun 18, 2013	44.95	45.17	44.88	45.17
1255	NYSE	L	Mon, Jun 17, 2013	44.83	45.10	44.55	44.87
1254	NYSE	L	Fri, Jun 14, 2013	44.92	45.15	44.51	44.58
1253	NYSE	L	Thu, Jun 13, 2013	44.35	44.99	44.25	44.99
1252	NYSE	L	Wed, Jun 12, 2013	45.04	45.21	44.34	44.43
1251	NYSE	L	Tue, Jun 11, 2013	45.07	45.27	44.75	44.78
1250	NYSE	L	Mon, Jun 10, 2013	45.84	45.86	45.16	45.35
1249	NYSE	L	Fri, Jun 7, 2013	45.27	45.81	45.19	45.74
1248	NYSE	L	Thu, Jun 6, 2013	44.66	45.11	44.46	45.11
1247	NYSE	L	Wed, Jun 5, 2013	45.16	45.21	44.69	44.71
1246	NYSE	L	Tue, Jun 4, 2013	45.81	45.97	45.14	45.25
1245	NYSE	L	Mon, Jun 3, 2013	46.00	46.00	45.22	45.82
1244	NYSE	L	Fri, May 31, 2013	46.01	46.36	45.81	45.82
1243	NYSE	L	Thu, May 30, 2013	46.16	46.38	45.96	46.19
1242	NYSE	L	Wed, May 29, 2013	45.94	46.34	45.94	46.18
1241	NYSE	L	Tue, May 28, 2013	46.44	46.57	45.97	46.20
1240	NYSE	L	Fri, May 24, 2013	45.75	45.96	45.57	45.95
1239	NYSE	L	Thu, May 23, 2013	46.08	46.21	45.74	46.06
1238	NYSE	L	Wed, May 22, 2013	46.66	47.10	46.17	46.39
1237	NYSE	L	Tue, May 21, 2013	46.71	46.86	46.37	46.66
1236	NYSE	L	Mon, May 20, 2013	46.40	46.83	46.30	46.71
1235	NYSE	L	Fri, May 17, 2013	46.13	46.50	46.01	46.44
1234	NYSE	L	Thu, May 16, 2013	46.13	46.37	45.95	46.04
1233	NYSE	L	Wed, May 15, 2013	46.00	46.29	45.78	46.28
1232	NYSE	L	Tue, May 14, 2013	45.39	46.00	45.36	46.00
1231	NYSE	L	Mon, May 13, 2013	45.35	45.50	45.13	45.46
1230	NYSE	L	Fri, May 10, 2013	45.36	45.45	45.03	45.45
1229	NYSE	L	Thu, May 9, 2013	45.70	45.82	45.25	45.39
1228	NYSE	L	Wed, May 8, 2013	45.52	45.78	45.31	45.78
1227	NYSE	L	Tue, May 7, 2013	45.61	45.68	45.22	45.64
1226	NYSE	L	Mon, May 6, 2013	45.36	45.62	45.34	45.62
1225	NYSE	L	Fri, May 3, 2013	45.27	45.62	45.27	45.42
1224	NYSE	L	Thu, May 2, 2013	44.85	45.10	44.74	44.93
1223	NYSE	L	Wed, May 1, 2013	44.63	44.97	44.61	44.73
1222	NYSE	L	Tue, Apr 30, 2013	44.52	44.70	44.39	44.67
1221	NYSE	L	Mon, Apr 29, 2013	44.42	44.74	43.93	44.53
1220	NYSE	L	Fri, Apr 26, 2013	45.05	45.13	44.44	44.44
1219	NYSE	L	Thu, Apr 25, 2013	44.72	45.20	44.50	45.01
1218	NYSE	L	Wed, Apr 24, 2013	43.73	44.61	43.61	44.51
1217	NYSE	L	Tue, Apr 23, 2013	43.18	43.66	42.86	43.64
1216	NYSE	L	Mon, Apr 22, 2013	43.21	43.29	42.81	42.99
1215	NYSE	L	Fri, Apr 19, 2013	43.11	43.21	42.78	43.18
1214	NYSE	L	Thu, Apr 18, 2013	43.12	43.67	42.90	43.00
1213	NYSE	L	Wed, Apr 17, 2013	43.04	43.25	42.62	43.12
1212	NYSE	L	Tue, Apr 16, 2013	42.86	43.45	42.86	43.39
1211	NYSE	L	Mon, Apr 15, 2013	43.81	43.88	42.59	42.62
1210	NYSE	L	Fri, Apr 12, 2013	43.95	44.04	43.80	43.99
1209	NYSE	L	Thu, Apr 11, 2013	44.08	44.08	43.96	44.00
1208	NYSE	L	Wed, Apr 10, 2013	43.94	44.03	43.77	44.01
1207	NYSE	L	Tue, Apr 9, 2013	44.02	44.03	43.66	43.90
1206	NYSE	L	Mon, Apr 8, 2013	43.69	43.97	43.49	43.97
1205	NYSE	L	Fri, Apr 5, 2013	43.75	43.84	43.52	43.80
1204	NYSE	L	Thu, Apr 4, 2013	43.99	44.40	43.86	44.23
1203	NYSE	L	Wed, Apr 3, 2013	44.35	44.39	43.86	43.93
1202	NYSE	L	Tue, Apr 2, 2013	44.17	44.40	44.07	44.29
1201	NYSE	L	Mon, Apr 1, 2013	44.00	44.10	43.75	43.97
1200	NYSE	L	Thu, Mar 28, 2013	43.69	44.12	43.66	44.07
1199	NYSE	L	Wed, Mar 27, 2013	43.70	43.89	43.57	43.72
1198	NYSE	L	Tue, Mar 26, 2013	43.89	44.21	43.89	43.99
1197	NYSE	L	Mon, Mar 25, 2013	44.18	44.28	43.60	43.80
1196	NYSE	L	Fri, Mar 22, 2013	44.00	44.13	43.82	43.98
1195	NYSE	L	Thu, Mar 21, 2013	43.84	44.04	43.73	43.85
1194	NYSE	L	Wed, Mar 20, 2013	44.02	44.16	43.90	44.01
1193	NYSE	L	Tue, Mar 19, 2013	44.19	44.22	43.62	43.80
1192	NYSE	L	Mon, Mar 18, 2013	44.18	44.41	44.11	44.16
1191	NYSE	L	Fri, Mar 15, 2013	44.57	44.78	44.42	44.60
1190	NYSE	L	Thu, Mar 14, 2013	44.04	44.68	44.04	44.64
1189	NYSE	L	Wed, Mar 13, 2013	44.05	44.06	43.76	43.97
1188	NYSE	L	Tue, Mar 12, 2013	44.25	44.25	43.79	43.96
1187	NYSE	L	Mon, Mar 11, 2013	43.56	44.25	43.49	44.24
1186	NYSE	L	Fri, Mar 8, 2013	43.39	43.63	43.14	43.58
1185	NYSE	L	Thu, Mar 7, 2013	43.21	43.29	43.17	43.22
1184	NYSE	L	Wed, Mar 6, 2013	43.24	43.37	43.02	43.12
1183	NYSE	L	Tue, Mar 5, 2013	43.10	43.21	43.00	43.08
1182	NYSE	L	Mon, Mar 4, 2013	43.06	43.06	42.50	42.85
1181	NYSE	L	Fri, Mar 1, 2013	42.96	43.20	42.67	43.18
1180	NYSE	L	Thu, Feb 28, 2013	43.08	43.46	43.00	43.11
1179	NYSE	L	Wed, Feb 27, 2013	42.58	43.10	42.52	43.06
1178	NYSE	L	Tue, Feb 26, 2013	42.54	42.79	42.09	42.68
1177	NYSE	L	Mon, Feb 25, 2013	43.87	43.99	42.39	42.40
1176	NYSE	L	Fri, Feb 22, 2013	43.64	43.83	43.54	43.68
1175	NYSE	L	Thu, Feb 21, 2013	43.32	43.54	43.04	43.41
1174	NYSE	L	Wed, Feb 20, 2013	43.85	43.93	43.31	43.34
1173	NYSE	L	Tue, Feb 19, 2013	43.95	44.07	43.51	43.92
1172	NYSE	L	Fri, Feb 15, 2013	44.06	44.21	43.67	43.91
1171	NYSE	L	Thu, Feb 14, 2013	43.90	44.17	43.78	44.08
1170	NYSE	L	Wed, Feb 13, 2013	43.75	44.11	43.72	44.08
1169	NYSE	L	Tue, Feb 12, 2013	43.50	43.72	43.46	43.65
1168	NYSE	L	Mon, Feb 11, 2013	43.70	43.81	43.24	43.51
1167	NYSE	L	Fri, Feb 8, 2013	43.73	43.87	43.62	43.85
1166	NYSE	L	Thu, Feb 7, 2013	44.00	44.02	43.58	43.74
1165	NYSE	L	Wed, Feb 6, 2013	43.61	43.92	43.38	43.92
1164	NYSE	L	Tue, Feb 5, 2013	44.13	44.13	43.60	43.81
1163	NYSE	L	Mon, Feb 4, 2013	43.86	43.99	43.63	43.71
1162	NYSE	L	Fri, Feb 1, 2013	43.63	44.13	43.45	44.08
1161	NYSE	L	Thu, Jan 31, 2013	43.30	43.57	43.14	43.37
1160	NYSE	L	Wed, Jan 30, 2013	43.60	43.61	43.21	43.36
1159	NYSE	L	Tue, Jan 29, 2013	43.35	43.73	43.30	43.67
1158	NYSE	L	Mon, Jan 28, 2013	43.56	43.62	43.20	43.32
1157	NYSE	L	Fri, Jan 25, 2013	43.40	43.55	43.11	43.47
1156	NYSE	L	Thu, Jan 24, 2013	43.44	43.49	43.04	43.24
1155	NYSE	L	Wed, Jan 23, 2013	43.27	43.44	43.10	43.37
1154	NYSE	L	Tue, Jan 22, 2013	42.88	43.41	42.77	43.39
1153	NYSE	L	Fri, Jan 18, 2013	43.12	43.19	42.54	42.82
1152	NYSE	L	Thu, Jan 17, 2013	42.57	42.94	42.41	42.73
1151	NYSE	L	Wed, Jan 16, 2013	42.41	42.60	42.15	42.47
1150	NYSE	L	Tue, Jan 15, 2013	42.23	42.53	42.17	42.50
1149	NYSE	L	Mon, Jan 14, 2013	42.64	42.64	42.33	42.54
1148	NYSE	L	Fri, Jan 11, 2013	42.81	42.81	42.51	42.65
1147	NYSE	L	Thu, Jan 10, 2013	42.31	42.76	42.16	42.76
1146	NYSE	L	Wed, Jan 9, 2013	42.13	42.25	41.99	42.11
1145	NYSE	L	Tue, Jan 8, 2013	41.91	42.14	41.86	42.06
1144	NYSE	L	Mon, Jan 7, 2013	41.92	42.11	41.73	42.11
1143	NYSE	L	Fri, Jan 4, 2013	41.80	42.10	41.65	42.06
1142	NYSE	L	Thu, Jan 3, 2013	41.58	41.99	41.39	41.71
1141	NYSE	L	Wed, Jan 2, 2013	41.40	41.53	41.06	41.53
1140	NYSE	L	Mon, Dec 31, 2012	40.13	40.76	39.92	40.75
1139	NYSE	L	Fri, Dec 28, 2012	40.23	40.52	40.08	40.18
1138	NYSE	L	Thu, Dec 27, 2012	40.59	40.73	40.21	40.49
1137	NYSE	L	Wed, Dec 26, 2012	40.81	40.89	40.42	40.53
1136	NYSE	L	Mon, Dec 24, 2012	40.89	40.95	40.66	40.74
1135	NYSE	L	Fri, Dec 21, 2012	40.91	41.10	40.53	40.90
1134	NYSE	L	Thu, Dec 20, 2012	41.21	41.39	40.94	41.24
1133	NYSE	L	Wed, Dec 19, 2012	41.64	41.71	41.17	41.17
1132	NYSE	L	Tue, Dec 18, 2012	41.12	41.67	40.98	41.64
1131	NYSE	L	Mon, Dec 17, 2012	40.90	41.08	40.76	41.03
1130	NYSE	L	Fri, Dec 14, 2012	40.97	41.09	40.59	40.65
1129	NYSE	L	Thu, Dec 13, 2012	41.40	41.44	40.80	40.99
1128	NYSE	L	Wed, Dec 12, 2012	41.63	41.78	41.39	41.44
1127	NYSE	L	Tue, Dec 11, 2012	41.29	41.50	41.20	41.50
1126	NYSE	L	Mon, Dec 10, 2012	41.22	41.40	41.04	41.04
1125	NYSE	L	Fri, Dec 7, 2012	41.45	41.49	41.00	41.28
1124	NYSE	L	Thu, Dec 6, 2012	41.13	41.39	41.04	41.28
1123	NYSE	L	Wed, Dec 5, 2012	41.00	41.33	40.83	41.06
1122	NYSE	L	Tue, Dec 4, 2012	40.77	41.09	40.66	40.95
1121	NYSE	L	Mon, Dec 3, 2012	41.02	41.18	40.71	40.72
1120	NYSE	L	Fri, Nov 30, 2012	40.92	41.03	40.72	40.88
1119	NYSE	L	Thu, Nov 29, 2012	40.98	41.24	40.70	40.97
1118	NYSE	L	Wed, Nov 28, 2012	40.53	40.95	40.34	40.85
1117	NYSE	L	Tue, Nov 27, 2012	41.01	41.27	40.73	40.74
1116	NYSE	L	Mon, Nov 26, 2012	41.10	41.28	40.89	41.09
1115	NYSE	L	Fri, Nov 23, 2012	41.03	41.30	40.97	41.30
1114	NYSE	L	Wed, Nov 21, 2012	40.95	40.96	40.70	40.84
1113	NYSE	L	Tue, Nov 20, 2012	40.72	40.90	40.39	40.73
1112	NYSE	L	Mon, Nov 19, 2012	41.14	41.25	40.65	40.84
1111	NYSE	L	Fri, Nov 16, 2012	39.87	40.73	39.57	40.72
1110	NYSE	L	Thu, Nov 15, 2012	39.98	40.17	39.62	39.83
1109	NYSE	L	Wed, Nov 14, 2012	40.63	40.85	39.84	39.92
1108	NYSE	L	Tue, Nov 13, 2012	40.80	41.19	40.58	40.61
1107	NYSE	L	Mon, Nov 12, 2012	41.22	41.35	40.71	40.99
1106	NYSE	L	Fri, Nov 9, 2012	40.54	41.41	40.50	41.13
1105	NYSE	L	Thu, Nov 8, 2012	41.26	41.43	40.61	40.62
1104	NYSE	L	Wed, Nov 7, 2012	41.92	41.94	41.13	41.20
1103	NYSE	L	Tue, Nov 6, 2012	42.30	42.53	42.16	42.33
1102	NYSE	L	Mon, Nov 5, 2012	42.06	42.31	41.84	42.17
1101	NYSE	L	Fri, Nov 2, 2012	43.10	43.13	42.13	42.16
1100	NYSE	L	Thu, Nov 1, 2012	42.27	42.93	42.05	42.92
1099	NYSE	L	Wed, Oct 31, 2012	42.50	42.62	42.05	42.28
1098	NYSE	L	Fri, Oct 26, 2012	42.30	42.47	42.01	42.39
1097	NYSE	L	Thu, Oct 25, 2012	42.39	42.56	41.97	42.40
1096	NYSE	L	Wed, Oct 24, 2012	41.95	42.13	41.78	42.02
1095	NYSE	L	Tue, Oct 23, 2012	42.10	42.17	41.59	41.81
1094	NYSE	L	Mon, Oct 22, 2012	42.93	42.93	42.13	42.45
1093	NYSE	L	Fri, Oct 19, 2012	43.07	43.07	42.28	42.51
1092	NYSE	L	Thu, Oct 18, 2012	42.70	43.36	42.52	43.17
1091	NYSE	L	Wed, Oct 17, 2012	42.21	42.70	42.19	42.69
1090	NYSE	L	Tue, Oct 16, 2012	41.86	42.25	41.78	42.10
1089	NYSE	L	Mon, Oct 15, 2012	41.55	41.78	41.44	41.69
1088	NYSE	L	Fri, Oct 12, 2012	41.70	41.73	41.15	41.48
1087	NYSE	L	Thu, Oct 11, 2012	41.85	42.03	41.60	41.61
1086	NYSE	L	Wed, Oct 10, 2012	41.75	41.83	41.47	41.55
1085	NYSE	L	Tue, Oct 9, 2012	42.08	42.25	41.74	41.80
1084	NYSE	L	Mon, Oct 8, 2012	41.85	42.14	41.72	42.08
1083	NYSE	L	Fri, Oct 5, 2012	42.17	42.22	41.74	41.96
1082	NYSE	L	Thu, Oct 4, 2012	41.52	41.96	41.37	41.96
1081	NYSE	L	Wed, Oct 3, 2012	41.60	41.68	41.06	41.29
1080	NYSE	L	Tue, Oct 2, 2012	41.59	41.70	41.27	41.53
1079	NYSE	L	Mon, Oct 1, 2012	41.37	41.83	41.37	41.55
1078	NYSE	L	Fri, Sep 28, 2012	41.21	41.45	41.06	41.26
1077	NYSE	L	Thu, Sep 27, 2012	41.09	41.32	40.95	41.28
1076	NYSE	L	Wed, Sep 26, 2012	41.27	41.43	40.88	40.96
1075	NYSE	L	Tue, Sep 25, 2012	41.66	41.71	41.17	41.24
1074	NYSE	L	Mon, Sep 24, 2012	41.29	41.69	41.18	41.51
1073	NYSE	L	Fri, Sep 21, 2012	41.65	41.84	41.40	41.43
1072	NYSE	L	Thu, Sep 20, 2012	41.55	41.59	41.18	41.44
1071	NYSE	L	Wed, Sep 19, 2012	42.13	42.15	41.71	41.72
1070	NYSE	L	Tue, Sep 18, 2012	42.29	42.29	41.81	42.05
1069	NYSE	L	Mon, Sep 17, 2012	42.66	42.82	42.20	42.29
1068	NYSE	L	Fri, Sep 14, 2012	42.55	42.86	42.09	42.69
1067	NYSE	L	Thu, Sep 13, 2012	41.34	42.38	41.18	42.32
1066	NYSE	L	Wed, Sep 12, 2012	41.57	41.66	41.28	41.38
1065	NYSE	L	Tue, Sep 11, 2012	41.19	41.51	41.06	41.48
1064	NYSE	L	Mon, Sep 10, 2012	41.27	41.44	41.14	41.21
1063	NYSE	L	Fri, Sep 7, 2012	41.07	41.36	40.94	41.18
1062	NYSE	L	Thu, Sep 6, 2012	41.06	41.37	40.89	40.93
1061	NYSE	L	Wed, Sep 5, 2012	40.99	41.05	40.78	40.93
1060	NYSE	L	Tue, Sep 4, 2012	40.60	40.85	40.42	40.79
1059	NYSE	L	Fri, Aug 31, 2012	40.39	40.72	40.33	40.65
1058	NYSE	L	Thu, Aug 30, 2012	40.19	40.37	39.98	40.25
1057	NYSE	L	Wed, Aug 29, 2012	40.18	40.50	39.95	40.37
1056	NYSE	L	Tue, Aug 28, 2012	40.34	40.51	40.13	40.22
1055	NYSE	L	Mon, Aug 27, 2012	40.30	40.68	40.19	40.42
1054	NYSE	L	Fri, Aug 24, 2012	39.63	40.27	39.60	40.23
1053	NYSE	L	Thu, Aug 23, 2012	40.36	40.43	39.73	39.77
1052	NYSE	L	Wed, Aug 22, 2012	40.47	40.66	40.28	40.44
1051	NYSE	L	Tue, Aug 21, 2012	40.67	40.78	40.40	40.49
1050	NYSE	L	Mon, Aug 20, 2012	40.40	40.72	40.40	40.61
1049	NYSE	L	Fri, Aug 17, 2012	40.60	40.77	40.41	40.48
1048	NYSE	L	Thu, Aug 16, 2012	40.48	40.58	40.34	40.52
1047	NYSE	L	Wed, Aug 15, 2012	40.49	40.60	40.40	40.44
1046	NYSE	L	Tue, Aug 14, 2012	40.67	40.78	40.38	40.49
1045	NYSE	L	Mon, Aug 13, 2012	40.48	40.52	40.32	40.46
1044	NYSE	L	Fri, Aug 10, 2012	40.41	40.57	40.32	40.51
1043	NYSE	L	Thu, Aug 9, 2012	40.30	40.65	40.30	40.47
1042	NYSE	L	Wed, Aug 8, 2012	40.40	40.67	40.25	40.46
1041	NYSE	L	Tue, Aug 7, 2012	40.53	40.77	40.50	40.58
1040	NYSE	L	Mon, Aug 6, 2012	40.45	40.72	40.41	40.42
1039	NYSE	L	Fri, Aug 3, 2012	40.06	40.37	39.86	40.35
1038	NYSE	L	Thu, Aug 2, 2012	39.25	39.53	39.04	39.46
1037	NYSE	L	Wed, Aug 1, 2012	39.79	39.84	39.24	39.45
1036	NYSE	L	Tue, Jul 31, 2012	39.42	39.85	39.40	39.59
1035	NYSE	L	Mon, Jul 30, 2012	41.02	41.02	39.11	39.54
1034	NYSE	L	Fri, Jul 27, 2012	41.29	41.78	40.99	41.70
1033	NYSE	L	Thu, Jul 26, 2012	40.96	41.11	40.74	40.99
1032	NYSE	L	Wed, Jul 25, 2012	40.46	40.63	40.21	40.30
1031	NYSE	L	Tue, Jul 24, 2012	40.52	40.55	39.92	40.30
1030	NYSE	L	Mon, Jul 23, 2012	40.28	40.58	40.15	40.47
1029	NYSE	L	Fri, Jul 20, 2012	40.75	40.87	40.51	40.55
1028	NYSE	L	Thu, Jul 19, 2012	41.27	41.48	40.89	40.99
1027	NYSE	L	Wed, Jul 18, 2012	40.57	41.18	40.52	41.02
1026	NYSE	L	Tue, Jul 17, 2012	40.86	40.92	40.31	40.72
1025	NYSE	L	Mon, Jul 16, 2012	40.72	40.80	40.45	40.69
1024	NYSE	L	Fri, Jul 13, 2012	40.11	40.90	40.07	40.90
1023	NYSE	L	Thu, Jul 12, 2012	40.04	40.24	39.83	40.09
1022	NYSE	L	Wed, Jul 11, 2012	40.01	40.46	39.88	40.35
1021	NYSE	L	Tue, Jul 10, 2012	40.45	40.60	39.79	39.95
1020	NYSE	L	Mon, Jul 9, 2012	40.50	40.55	40.04	40.20
1019	NYSE	L	Fri, Jul 6, 2012	40.15	40.53	40.15	40.50
1018	NYSE	L	Thu, Jul 5, 2012	41.17	41.30	40.56	40.59
1017	NYSE	L	Tue, Jul 3, 2012	41.04	41.55	41.03	41.34
1016	NYSE	L	Mon, Jul 2, 2012	40.93	41.25	40.73	41.01
1015	NYSE	L	Fri, Jun 29, 2012	40.93	40.97	40.69	40.91
1014	NYSE	L	Thu, Jun 28, 2012	39.55	40.16	39.44	40.14
1013	NYSE	L	Wed, Jun 27, 2012	39.40	39.87	39.28	39.85
1012	NYSE	L	Tue, Jun 26, 2012	39.44	39.57	39.16	39.34
1011	NYSE	L	Mon, Jun 25, 2012	39.74	39.75	39.21	39.32
1010	NYSE	L	Fri, Jun 22, 2012	40.15	40.24	39.93	40.07
1009	NYSE	L	Thu, Jun 21, 2012	40.98	41.13	39.79	39.84
1008	NYSE	L	Wed, Jun 20, 2012	40.94	41.21	40.63	40.91
1007	NYSE	L	Tue, Jun 19, 2012	40.89	41.09	40.76	40.87
1006	NYSE	L	Mon, Jun 18, 2012	40.40	40.82	40.22	40.71
1005	NYSE	L	Fri, Jun 15, 2012	39.95	40.47	39.79	40.46
1004	NYSE	L	Thu, Jun 14, 2012	39.35	39.78	39.26	39.71
1003	NYSE	L	Wed, Jun 13, 2012	39.54	39.73	39.10	39.23
1002	NYSE	L	Tue, Jun 12, 2012	39.66	39.70	39.37	39.67
1001	NYSE	L	Mon, Jun 11, 2012	40.20	40.34	39.45	39.52
1000	NYSE	L	Fri, Jun 8, 2012	39.40	39.87	39.30	39.87
999	NYSE	L	Thu, Jun 7, 2012	40.00	40.12	39.45	39.56
998	NYSE	L	Wed, Jun 6, 2012	38.78	39.53	38.74	39.53
997	NYSE	L	Tue, Jun 5, 2012	38.19	38.61	38.19	38.50
996	NYSE	L	Mon, Jun 4, 2012	38.42	38.50	38.14	38.30
995	NYSE	L	Fri, Jun 1, 2012	38.28	39.50	38.21	38.36
994	NYSE	L	Thu, May 31, 2012	38.76	39.35	38.51	38.89
993	NYSE	L	Wed, May 30, 2012	39.26	39.41	38.77	38.77
992	NYSE	L	Tue, May 29, 2012	39.54	39.70	39.22	39.66
991	NYSE	L	Fri, May 25, 2012	39.36	39.51	39.09	39.22
990	NYSE	L	Thu, May 24, 2012	39.34	39.39	38.96	39.37
989	NYSE	L	Wed, May 23, 2012	38.86	39.28	38.49	39.22
988	NYSE	L	Tue, May 22, 2012	39.09	39.36	38.95	39.20
987	NYSE	L	Mon, May 21, 2012	38.43	38.97	38.29	38.96
986	NYSE	L	Fri, May 18, 2012	38.78	38.97	38.19	38.32
985	NYSE	L	Thu, May 17, 2012	39.12	39.28	38.68	38.73
984	NYSE	L	Wed, May 16, 2012	39.88	40.01	39.11	39.11
983	NYSE	L	Tue, May 15, 2012	40.17	40.27	39.62	39.71
982	NYSE	L	Mon, May 14, 2012	40.28	40.47	40.11	40.11
981	NYSE	L	Fri, May 11, 2012	40.67	41.10	40.31	40.64
980	NYSE	L	Thu, May 10, 2012	41.04	41.24	40.87	41.00
979	NYSE	L	Wed, May 9, 2012	40.48	41.05	40.29	40.76
978	NYSE	L	Tue, May 8, 2012	40.47	40.93	40.23	40.91
977	NYSE	L	Mon, May 7, 2012	40.56	40.80	40.46	40.72
976	NYSE	L	Fri, May 4, 2012	41.03	41.10	40.53	40.77
975	NYSE	L	Thu, May 3, 2012	41.17	41.48	41.05	41.14
974	NYSE	L	Wed, May 2, 2012	41.37	41.41	41.05	41.27
973	NYSE	L	Tue, May 1, 2012	41.04	41.80	40.99	41.49
972	NYSE	L	Mon, Apr 30, 2012	40.97	41.35	40.33	41.13
971	NYSE	L	Fri, Apr 27, 2012	41.26	41.26	40.89	41.01
970	NYSE	L	Thu, Apr 26, 2012	40.63	41.10	40.50	41.05
969	NYSE	L	Wed, Apr 25, 2012	40.53	40.65	40.37	40.64
968	NYSE	L	Tue, Apr 24, 2012	39.68	40.28	39.64	40.24
967	NYSE	L	Mon, Apr 23, 2012	39.45	39.64	39.15	39.62
966	NYSE	L	Fri, Apr 20, 2012	39.77	40.00	39.65	39.84
965	NYSE	L	Thu, Apr 19, 2012	39.72	39.98	39.46	39.55
964	NYSE	L	Wed, Apr 18, 2012	39.68	39.89	39.60	39.65
963	NYSE	L	Tue, Apr 17, 2012	39.43	39.93	39.27	39.92
962	NYSE	L	Mon, Apr 16, 2012	39.17	39.34	38.96	39.25
961	NYSE	L	Fri, Apr 13, 2012	39.33	39.44	38.91	38.91
960	NYSE	L	Thu, Apr 12, 2012	38.71	39.45	38.71	39.43
959	NYSE	L	Wed, Apr 11, 2012	38.77	38.96	38.65	38.79
958	NYSE	L	Tue, Apr 10, 2012	38.82	38.96	38.31	38.39
957	NYSE	L	Mon, Apr 9, 2012	39.08	39.20	38.91	39.00
956	NYSE	L	Thu, Apr 5, 2012	39.49	39.85	39.41	39.57
955	NYSE	L	Wed, Apr 4, 2012	39.78	39.92	39.61	39.71
954	NYSE	L	Tue, Apr 3, 2012	40.40	40.51	39.62	40.06
953	NYSE	L	Mon, Apr 2, 2012	39.89	40.50	39.78	40.37
952	NYSE	L	Fri, Mar 30, 2012	39.67	39.88	39.40	39.87
951	NYSE	L	Thu, Mar 29, 2012	39.35	39.57	39.26	39.47
950	NYSE	L	Wed, Mar 28, 2012	39.67	39.87	39.40	39.63
949	NYSE	L	Tue, Mar 27, 2012	39.94	40.05	39.67	39.69
948	NYSE	L	Mon, Mar 26, 2012	39.55	39.86	39.38	39.86
947	NYSE	L	Fri, Mar 23, 2012	38.95	39.22	38.77	39.19
946	NYSE	L	Thu, Mar 22, 2012	39.13	39.14	38.77	38.80
945	NYSE	L	Wed, Mar 21, 2012	39.70	39.73	39.33	39.34
944	NYSE	L	Tue, Mar 20, 2012	39.45	40.16	39.35	39.70
943	NYSE	L	Mon, Mar 19, 2012	39.45	39.78	39.40	39.68
942	NYSE	L	Fri, Mar 16, 2012	39.65	39.71	39.27	39.48
941	NYSE	L	Thu, Mar 15, 2012	39.09	39.60	38.76	39.56
940	NYSE	L	Wed, Mar 14, 2012	39.38	39.47	38.89	39.02
939	NYSE	L	Tue, Mar 13, 2012	38.76	39.33	38.58	39.30
938	NYSE	L	Mon, Mar 12, 2012	38.65	38.70	38.40	38.57
937	NYSE	L	Fri, Mar 9, 2012	38.36	38.72	38.29	38.65
936	NYSE	L	Thu, Mar 8, 2012	38.53	38.54	38.05	38.32
935	NYSE	L	Wed, Mar 7, 2012	38.22	38.32	37.99	38.21
934	NYSE	L	Tue, Mar 6, 2012	38.51	38.55	38.11	38.16
933	NYSE	L	Mon, Mar 5, 2012	38.77	38.90	38.57	38.85
932	NYSE	L	Fri, Mar 2, 2012	39.13	39.23	38.81	38.87
931	NYSE	L	Thu, Mar 1, 2012	39.16	39.43	39.07	39.23
930	NYSE	L	Wed, Feb 29, 2012	39.33	39.47	39.03	39.14
929	NYSE	L	Tue, Feb 28, 2012	39.34	39.38	38.99	39.35
928	NYSE	L	Mon, Feb 27, 2012	38.78	39.41	38.77	39.27
927	NYSE	L	Fri, Feb 24, 2012	39.16	39.33	39.04	39.14
926	NYSE	L	Thu, Feb 23, 2012	38.73	39.22	38.67	39.17
925	NYSE	L	Wed, Feb 22, 2012	38.80	39.03	38.67	38.71
924	NYSE	L	Tue, Feb 21, 2012	38.36	38.74	38.29	38.73
923	NYSE	L	Fri, Feb 17, 2012	38.28	38.51	38.10	38.30
922	NYSE	L	Thu, Feb 16, 2012	37.64	38.10	37.59	38.07
921	NYSE	L	Wed, Feb 15, 2012	38.25	38.39	37.58	37.59
920	NYSE	L	Tue, Feb 14, 2012	38.23	38.32	37.82	38.15
919	NYSE	L	Mon, Feb 13, 2012	38.38	38.49	38.28	38.42
918	NYSE	L	Fri, Feb 10, 2012	38.00	38.13	37.74	38.10
917	NYSE	L	Thu, Feb 9, 2012	38.55	38.70	38.08	38.20
916	NYSE	L	Wed, Feb 8, 2012	38.36	38.57	38.25	38.49
915	NYSE	L	Tue, Feb 7, 2012	38.06	38.46	38.02	38.36
914	NYSE	L	Mon, Feb 6, 2012	38.24	38.49	38.00	38.38
913	NYSE	L	Fri, Feb 3, 2012	38.44	38.61	38.23	38.61
912	NYSE	L	Thu, Feb 2, 2012	37.96	38.14	37.78	38.00
911	NYSE	L	Wed, Feb 1, 2012	37.55	37.94	37.40	37.85
910	NYSE	L	Tue, Jan 31, 2012	37.47	37.55	37.02	37.31
909	NYSE	L	Mon, Jan 30, 2012	37.29	37.45	37.04	37.32
908	NYSE	L	Fri, Jan 27, 2012	37.75	37.86	37.54	37.63
907	NYSE	L	Thu, Jan 26, 2012	38.29	38.38	37.74	37.95
906	NYSE	L	Wed, Jan 25, 2012	38.34	38.38	37.72	38.18
905	NYSE	L	Tue, Jan 24, 2012	38.58	38.68	38.35	38.44
904	NYSE	L	Mon, Jan 23, 2012	38.55	39.03	38.41	38.94
903	NYSE	L	Fri, Jan 20, 2012	38.50	38.63	38.34	38.56
902	NYSE	L	Thu, Jan 19, 2012	38.47	38.59	38.29	38.53
901	NYSE	L	Wed, Jan 18, 2012	37.84	38.38	37.79	38.38
900	NYSE	L	Tue, Jan 17, 2012	38.90	38.90	37.98	38.03
899	NYSE	L	Fri, Jan 13, 2012	38.14	38.39	37.75	38.23
898	NYSE	L	Thu, Jan 12, 2012	38.37	38.55	38.18	38.52
897	NYSE	L	Wed, Jan 11, 2012	38.29	38.46	38.19	38.34
896	NYSE	L	Tue, Jan 10, 2012	38.36	38.52	38.23	38.48
895	NYSE	L	Mon, Jan 9, 2012	37.92	38.05	37.68	37.84
894	NYSE	L	Fri, Jan 6, 2012	38.13	38.13	37.63	37.72
893	NYSE	L	Thu, Jan 5, 2012	37.86	38.21	37.32	38.05
892	NYSE	L	Wed, Jan 4, 2012	38.22	38.43	38.00	38.00
891	NYSE	L	Tue, Jan 3, 2012	38.48	38.69	38.32	38.47
890	NYSE	L	Fri, Dec 30, 2011	37.98	37.98	37.65	37.65
889	NYSE	L	Thu, Dec 29, 2011	37.66	37.96	37.52	37.92
888	NYSE	L	Wed, Dec 28, 2011	37.99	38.08	37.47	37.55
887	NYSE	L	Tue, Dec 27, 2011	38.06	38.34	38.06	38.10
886	NYSE	L	Fri, Dec 23, 2011	38.00	38.22	37.80	38.22
885	NYSE	L	Thu, Dec 22, 2011	37.81	37.94	37.61	37.92
884	NYSE	L	Wed, Dec 21, 2011	37.51	37.79	37.29	37.74
883	NYSE	L	Tue, Dec 20, 2011	37.03	37.53	37.03	37.46
882	NYSE	L	Mon, Dec 19, 2011	36.99	37.14	36.42	36.53
881	NYSE	L	Fri, Dec 16, 2011	37.37	37.51	36.75	36.96
880	NYSE	L	Thu, Dec 15, 2011	37.76	37.88	37.14	37.19
879	NYSE	L	Wed, Dec 14, 2011	37.19	37.72	37.08	37.29
878	NYSE	L	Tue, Dec 13, 2011	37.88	38.48	37.12	37.39
877	NYSE	L	Mon, Dec 12, 2011	38.13	38.16	37.49	37.76
876	NYSE	L	Fri, Dec 9, 2011	38.12	38.77	38.10	38.58
875	NYSE	L	Thu, Dec 8, 2011	38.82	38.92	37.75	37.83
874	NYSE	L	Wed, Dec 7, 2011	38.87	39.29	38.63	39.15
873	NYSE	L	Tue, Dec 6, 2011	38.93	39.43	38.76	39.14
872	NYSE	L	Mon, Dec 5, 2011	38.86	39.36	38.66	38.95
871	NYSE	L	Fri, Dec 2, 2011	38.64	39.01	38.20	38.25
870	NYSE	L	Thu, Dec 1, 2011	38.25	38.53	38.11	38.33
869	NYSE	L	Wed, Nov 30, 2011	37.89	38.48	37.63	38.43
868	NYSE	L	Tue, Nov 29, 2011	36.88	36.96	36.62	36.70
867	NYSE	L	Mon, Nov 28, 2011	36.64	36.90	36.37	36.68
866	NYSE	L	Fri, Nov 25, 2011	35.68	36.27	35.59	35.85
865	NYSE	L	Wed, Nov 23, 2011	36.49	36.54	35.82	35.82
864	NYSE	L	Tue, Nov 22, 2011	37.21	37.37	36.84	36.91
863	NYSE	L	Mon, Nov 21, 2011	37.66	37.66	36.96	37.19
862	NYSE	L	Fri, Nov 18, 2011	38.04	38.36	37.79	38.18
861	NYSE	L	Thu, Nov 17, 2011	38.37	38.71	37.55	37.73
860	NYSE	L	Wed, Nov 16, 2011	38.68	39.24	38.37	38.43
859	NYSE	L	Tue, Nov 15, 2011	38.79	39.44	38.62	39.25
858	NYSE	L	Mon, Nov 14, 2011	39.22	39.34	38.75	38.93
857	NYSE	L	Fri, Nov 11, 2011	39.25	39.63	39.12	39.50
856	NYSE	L	Thu, Nov 10, 2011	38.86	38.97	38.30	38.69
855	NYSE	L	Wed, Nov 9, 2011	38.81	39.11	38.25	38.33
854	NYSE	L	Tue, Nov 8, 2011	39.62	39.94	39.24	39.86
853	NYSE	L	Mon, Nov 7, 2011	39.34	39.48	38.77	39.46
852	NYSE	L	Fri, Nov 4, 2011	39.05	39.42	38.71	39.28
851	NYSE	L	Thu, Nov 3, 2011	39.14	39.47	38.53	39.36
850	NYSE	L	Wed, Nov 2, 2011	38.88	39.41	38.49	38.89
849	NYSE	L	Tue, Nov 1, 2011	38.49	39.21	38.10	38.16
848	NYSE	L	Mon, Oct 31, 2011	40.50	40.66	39.08	39.70
847	NYSE	L	Fri, Oct 28, 2011	41.36	41.40	40.94	41.28
846	NYSE	L	Thu, Oct 27, 2011	40.65	41.66	40.37	41.42
845	NYSE	L	Wed, Oct 26, 2011	39.24	39.64	38.62	39.48
844	NYSE	L	Tue, Oct 25, 2011	39.06	39.49	38.49	38.75
843	NYSE	L	Mon, Oct 24, 2011	38.82	39.49	38.70	39.37
842	NYSE	L	Fri, Oct 21, 2011	37.85	38.66	37.83	38.66
841	NYSE	L	Thu, Oct 20, 2011	36.51	37.56	36.38	37.52
840	NYSE	L	Wed, Oct 19, 2011	36.82	37.34	36.37	36.44
839	NYSE	L	Tue, Oct 18, 2011	35.60	37.02	35.37	36.84
838	NYSE	L	Mon, Oct 17, 2011	36.38	36.38	35.48	35.53
837	NYSE	L	Fri, Oct 14, 2011	36.35	36.63	36.01	36.56
836	NYSE	L	Thu, Oct 13, 2011	35.72	36.15	35.29	35.97
835	NYSE	L	Wed, Oct 12, 2011	36.22	36.39	36.05	36.08
834	NYSE	L	Tue, Oct 11, 2011	35.88	36.30	35.64	36.01
833	NYSE	L	Mon, Oct 10, 2011	35.34	36.09	35.34	36.09
832	NYSE	L	Fri, Oct 7, 2011	35.67	35.67	34.63	34.67
831	NYSE	L	Thu, Oct 6, 2011	34.81	35.41	34.47	35.41
830	NYSE	L	Wed, Oct 5, 2011	34.21	35.16	33.91	34.99
829	NYSE	L	Tue, Oct 4, 2011	33.06	34.19	32.90	34.11
828	NYSE	L	Mon, Oct 3, 2011	34.33	34.88	33.49	33.50
827	NYSE	L	Fri, Sep 30, 2011	34.80	35.28	34.55	34.55
826	NYSE	L	Thu, Sep 29, 2011	35.36	35.58	34.49	35.23
825	NYSE	L	Wed, Sep 28, 2011	35.52	35.90	34.62	34.62
824	NYSE	L	Tue, Sep 27, 2011	36.22	36.45	35.31	35.51
823	NYSE	L	Mon, Sep 26, 2011	34.73	35.47	34.05	35.44
822	NYSE	L	Fri, Sep 23, 2011	34.09	34.44	33.79	34.40
821	NYSE	L	Thu, Sep 22, 2011	34.24	34.71	33.86	34.26
820	NYSE	L	Wed, Sep 21, 2011	37.03	37.08	35.28	35.28
819	NYSE	L	Tue, Sep 20, 2011	37.16	37.62	36.94	36.97
818	NYSE	L	Mon, Sep 19, 2011	36.89	37.26	36.49	37.01
817	NYSE	L	Fri, Sep 16, 2011	37.56	37.93	37.18	37.57
816	NYSE	L	Thu, Sep 15, 2011	37.10	37.44	36.76	37.44
815	NYSE	L	Wed, Sep 14, 2011	36.65	37.18	36.05	36.82
814	NYSE	L	Tue, Sep 13, 2011	36.47	36.63	35.96	36.47
813	NYSE	L	Mon, Sep 12, 2011	35.48	36.34	35.34	36.34
812	NYSE	L	Fri, Sep 9, 2011	36.16	36.63	35.81	35.96
811	NYSE	L	Thu, Sep 8, 2011	36.65	36.96	36.36	36.45
810	NYSE	L	Wed, Sep 7, 2011	36.31	36.95	36.11	36.93
809	NYSE	L	Tue, Sep 6, 2011	35.11	35.60	34.97	35.56
808	NYSE	L	Fri, Sep 2, 2011	36.10	36.48	35.97	36.07
807	NYSE	L	Thu, Sep 1, 2011	37.60	37.71	36.86	36.88
806	NYSE	L	Wed, Aug 31, 2011	37.29	37.76	37.12	37.62
805	NYSE	L	Tue, Aug 30, 2011	36.91	37.30	36.43	37.07
804	NYSE	L	Mon, Aug 29, 2011	36.36	37.18	36.35	37.16
803	NYSE	L	Fri, Aug 26, 2011	35.22	36.22	34.84	35.88
802	NYSE	L	Thu, Aug 25, 2011	36.31	36.64	35.43	35.56
801	NYSE	L	Wed, Aug 24, 2011	35.59	36.17	35.36	36.14
800	NYSE	L	Tue, Aug 23, 2011	35.21	35.73	35.06	35.73
799	NYSE	L	Mon, Aug 22, 2011	36.00	36.00	35.06	35.14
798	NYSE	L	Fri, Aug 19, 2011	35.16	36.04	35.10	35.25
797	NYSE	L	Thu, Aug 18, 2011	35.93	36.15	35.28	35.56
796	NYSE	L	Wed, Aug 17, 2011	36.81	37.21	36.37	36.93
795	NYSE	L	Tue, Aug 16, 2011	36.63	37.16	36.42	36.84
794	NYSE	L	Mon, Aug 15, 2011	36.52	37.09	36.52	37.09
793	NYSE	L	Fri, Aug 12, 2011	36.85	37.17	36.09	36.26
792	NYSE	L	Thu, Aug 11, 2011	34.74	36.99	34.68	36.51
791	NYSE	L	Wed, Aug 10, 2011	35.76	36.29	34.50	34.54
790	NYSE	L	Tue, Aug 9, 2011	35.86	36.50	34.30	36.46
789	NYSE	L	Mon, Aug 8, 2011	36.64	37.40	35.36	35.36
788	NYSE	L	Fri, Aug 5, 2011	37.90	38.22	37.06	37.58
787	NYSE	L	Thu, Aug 4, 2011	37.85	37.89	37.22	37.51
786	NYSE	L	Wed, Aug 3, 2011	38.29	38.35	37.73	38.33
785	NYSE	L	Tue, Aug 2, 2011	38.75	39.08	38.22	38.23
784	NYSE	L	Mon, Aug 1, 2011	39.22	40.10	38.91	39.11
783	NYSE	L	Fri, Jul 29, 2011	39.58	40.17	39.58	39.87
782	NYSE	L	Thu, Jul 28, 2011	40.15	40.30	40.01	40.03
781	NYSE	L	Wed, Jul 27, 2011	40.30	40.34	40.08	40.12
780	NYSE	L	Tue, Jul 26, 2011	40.51	40.67	40.37	40.41
779	NYSE	L	Mon, Jul 25, 2011	40.54	40.86	40.46	40.62
778	NYSE	L	Fri, Jul 22, 2011	41.11	41.11	40.76	40.90
777	NYSE	L	Thu, Jul 21, 2011	40.75	41.23	40.60	41.06
776	NYSE	L	Wed, Jul 20, 2011	40.45	40.65	40.37	40.47
775	NYSE	L	Tue, Jul 19, 2011	40.26	40.61	40.18	40.61
774	NYSE	L	Mon, Jul 18, 2011	40.56	40.66	40.00	40.11
773	NYSE	L	Fri, Jul 15, 2011	41.04	41.04	40.50	40.77
772	NYSE	L	Thu, Jul 14, 2011	41.37	41.45	40.78	40.81
771	NYSE	L	Wed, Jul 13, 2011	41.50	41.72	41.18	41.28
770	NYSE	L	Tue, Jul 12, 2011	41.16	41.66	41.12	41.32
769	NYSE	L	Mon, Jul 11, 2011	41.88	41.91	41.19	41.26
768	NYSE	L	Fri, Jul 8, 2011	42.10	42.38	42.05	42.36
767	NYSE	L	Thu, Jul 7, 2011	42.49	42.64	42.37	42.63
766	NYSE	L	Wed, Jul 6, 2011	41.83	42.22	41.79	42.15
765	NYSE	L	Tue, Jul 5, 2011	42.08	42.12	41.78	41.94
764	NYSE	L	Fri, Jul 1, 2011	42.18	42.29	41.94	42.12
763	NYSE	L	Thu, Jun 30, 2011	42.30	42.43	41.98	42.09
762	NYSE	L	Wed, Jun 29, 2011	41.83	42.20	41.83	42.14
761	NYSE	L	Tue, Jun 28, 2011	41.33	41.75	41.20	41.73
760	NYSE	L	Mon, Jun 27, 2011	40.89	41.40	40.77	41.21
759	NYSE	L	Fri, Jun 24, 2011	41.29	41.37	40.77	40.79
758	NYSE	L	Thu, Jun 23, 2011	40.87	41.41	40.53	41.35
757	NYSE	L	Wed, Jun 22, 2011	41.34	41.72	41.17	41.41
756	NYSE	L	Tue, Jun 21, 2011	40.99	41.49	40.92	41.40
755	NYSE	L	Mon, Jun 20, 2011	40.53	40.94	40.45	40.84
754	NYSE	L	Fri, Jun 17, 2011	40.55	40.82	40.32	40.56
753	NYSE	L	Thu, Jun 16, 2011	40.39	40.59	39.99	40.24
752	NYSE	L	Wed, Jun 15, 2011	40.72	40.85	40.29	40.30
751	NYSE	L	Tue, Jun 14, 2011	41.11	41.29	40.93	41.03
750	NYSE	L	Mon, Jun 13, 2011	40.85	40.95	40.47	40.71
749	NYSE	L	Fri, Jun 10, 2011	40.94	41.03	40.48	40.70
748	NYSE	L	Thu, Jun 9, 2011	40.94	41.26	40.75	41.17
747	NYSE	L	Wed, Jun 8, 2011	40.85	41.05	40.78	40.82
746	NYSE	L	Tue, Jun 7, 2011	41.13	41.25	40.88	40.88
745	NYSE	L	Mon, Jun 6, 2011	41.30	41.45	40.86	40.94
744	NYSE	L	Fri, Jun 3, 2011	41.02	41.71	41.02	41.31
743	NYSE	L	Thu, Jun 2, 2011	41.25	41.62	41.13	41.52
742	NYSE	L	Wed, Jun 1, 2011	41.90	41.98	41.22	41.25
741	NYSE	L	Tue, May 31, 2011	42.18	42.18	41.78	42.02
740	NYSE	L	Fri, May 27, 2011	42.01	42.15	41.77	41.84
739	NYSE	L	Thu, May 26, 2011	41.51	42.04	41.40	41.99
738	NYSE	L	Wed, May 25, 2011	41.29	41.84	41.29	41.69
737	NYSE	L	Tue, May 24, 2011	41.61	41.73	41.41	41.57
736	NYSE	L	Mon, May 23, 2011	41.33	41.64	41.32	41.57
735	NYSE	L	Fri, May 20, 2011	41.99	42.10	41.61	41.74
734	NYSE	L	Thu, May 19, 2011	42.26	42.26	41.69	42.08
733	NYSE	L	Wed, May 18, 2011	41.59	41.96	41.50	41.94
732	NYSE	L	Tue, May 17, 2011	41.46	41.65	41.29	41.62
731	NYSE	L	Mon, May 16, 2011	41.56	41.93	41.38	41.52
730	NYSE	L	Fri, May 13, 2011	42.00	42.04	41.46	41.65
729	NYSE	L	Thu, May 12, 2011	41.40	41.99	41.27	41.93
728	NYSE	L	Wed, May 11, 2011	42.07	42.10	41.40	41.56
727	NYSE	L	Tue, May 10, 2011	41.92	42.27	41.82	42.17
726	NYSE	L	Mon, May 9, 2011	41.77	41.90	41.47	41.81
725	NYSE	L	Fri, May 6, 2011	41.97	42.24	41.50	41.72
724	NYSE	L	Thu, May 5, 2011	42.13	42.24	41.45	41.58
723	NYSE	L	Wed, May 4, 2011	42.43	42.43	42.00	42.26
722	NYSE	L	Tue, May 3, 2011	43.05	43.21	42.07	42.48
721	NYSE	L	Mon, May 2, 2011	43.34	43.38	42.65	43.03
720	NYSE	L	Fri, Apr 29, 2011	44.05	44.46	44.00	44.26
719	NYSE	L	Thu, Apr 28, 2011	43.30	44.13	43.18	44.06
718	NYSE	L	Wed, Apr 27, 2011	43.38	43.41	43.12	43.29
717	NYSE	L	Tue, Apr 26, 2011	43.32	43.41	43.17	43.22
716	NYSE	L	Mon, Apr 25, 2011	43.38	43.38	43.08	43.13
715	NYSE	L	Thu, Apr 21, 2011	42.96	43.31	42.77	43.28
714	NYSE	L	Wed, Apr 20, 2011	42.56	42.89	42.41	42.83
713	NYSE	L	Tue, Apr 19, 2011	42.15	42.26	41.89	42.12
712	NYSE	L	Mon, Apr 18, 2011	42.00	42.27	41.78	42.11
711	NYSE	L	Fri, Apr 15, 2011	42.36	42.49	42.17	42.48
710	NYSE	L	Thu, Apr 14, 2011	42.05	42.34	41.94	42.21
709	NYSE	L	Wed, Apr 13, 2011	42.62	42.77	42.35	42.38
708	NYSE	L	Tue, Apr 12, 2011	42.80	42.90	42.41	42.51
707	NYSE	L	Mon, Apr 11, 2011	42.98	43.28	42.79	43.02
706	NYSE	L	Fri, Apr 8, 2011	43.43	43.59	42.95	43.00
705	NYSE	L	Thu, Apr 7, 2011	43.55	43.67	43.08	43.34
704	NYSE	L	Wed, Apr 6, 2011	43.52	43.75	43.48	43.67
703	NYSE	L	Tue, Apr 5, 2011	43.58	43.79	43.40	43.40
702	NYSE	L	Mon, Apr 4, 2011	43.38	43.84	43.33	43.67
701	NYSE	L	Fri, Apr 1, 2011	43.12	43.53	42.92	43.51
700	NYSE	L	Thu, Mar 31, 2011	42.89	43.30	42.86	43.09
699	NYSE	L	Wed, Mar 30, 2011	43.15	43.28	43.00	43.03
698	NYSE	L	Tue, Mar 29, 2011	42.61	43.01	42.52	43.00
697	NYSE	L	Mon, Mar 28, 2011	43.09	43.27	42.67	42.67
696	NYSE	L	Fri, Mar 25, 2011	43.04	43.18	42.89	43.04
695	NYSE	L	Thu, Mar 24, 2011	43.10	43.10	42.75	43.00
694	NYSE	L	Wed, Mar 23, 2011	42.91	43.08	42.62	42.95
693	NYSE	L	Tue, Mar 22, 2011	42.95	43.09	42.81	43.00
692	NYSE	L	Mon, Mar 21, 2011	42.57	42.94	42.40	42.94
691	NYSE	L	Fri, Mar 18, 2011	42.43	42.71	42.08	42.14
690	NYSE	L	Thu, Mar 17, 2011	41.89	41.99	41.49	41.85
689	NYSE	L	Wed, Mar 16, 2011	41.42	41.78	41.06	41.39
688	NYSE	L	Tue, Mar 15, 2011	40.73	41.78	40.73	41.54
687	NYSE	L	Mon, Mar 14, 2011	41.70	41.78	41.42	41.77
686	NYSE	L	Fri, Mar 11, 2011	41.56	42.04	41.28	41.97
685	NYSE	L	Thu, Mar 10, 2011	42.29	42.47	41.70	41.81
684	NYSE	L	Wed, Mar 9, 2011	42.76	43.04	42.42	42.76
683	NYSE	L	Tue, Mar 8, 2011	42.44	43.10	42.35	42.94
682	NYSE	L	Mon, Mar 7, 2011	42.88	43.10	42.27	42.38
681	NYSE	L	Fri, Mar 4, 2011	42.96	43.05	42.55	42.77
680	NYSE	L	Thu, Mar 3, 2011	42.81	43.20	42.81	43.03
679	NYSE	L	Wed, Mar 2, 2011	42.51	42.71	42.35	42.53
678	NYSE	L	Tue, Mar 1, 2011	43.34	43.35	42.61	42.66
677	NYSE	L	Mon, Feb 28, 2011	43.16	43.25	42.95	43.25
676	NYSE	L	Fri, Feb 25, 2011	42.93	43.19	42.77	42.91
675	NYSE	L	Thu, Feb 24, 2011	42.80	43.01	42.54	42.83
674	NYSE	L	Wed, Feb 23, 2011	42.92	43.13	42.75	42.88
673	NYSE	L	Tue, Feb 22, 2011	42.65	43.13	42.58	42.87
672	NYSE	L	Fri, Feb 18, 2011	43.18	43.30	43.13	43.19
671	NYSE	L	Thu, Feb 17, 2011	43.00	43.31	42.80	43.24
670	NYSE	L	Wed, Feb 16, 2011	43.07	43.28	42.91	43.14
669	NYSE	L	Tue, Feb 15, 2011	42.83	43.12	42.79	43.00
668	NYSE	L	Mon, Feb 14, 2011	43.02	43.18	42.86	43.07
667	NYSE	L	Fri, Feb 11, 2011	42.74	43.31	42.74	43.03
666	NYSE	L	Thu, Feb 10, 2011	42.85	43.18	42.82	43.00
665	NYSE	L	Wed, Feb 9, 2011	42.94	43.19	42.70	43.00
664	NYSE	L	Tue, Feb 8, 2011	43.35	43.35	42.78	43.03
663	NYSE	L	Mon, Feb 7, 2011	43.99	45.31	42.83	43.27
662	NYSE	L	Fri, Feb 4, 2011	41.23	41.40	41.02	41.40
661	NYSE	L	Thu, Feb 3, 2011	41.22	41.43	40.94	41.28
660	NYSE	L	Wed, Feb 2, 2011	41.07	41.35	41.01	41.29
659	NYSE	L	Tue, Feb 1, 2011	40.35	41.29	40.30	41.27
658	NYSE	L	Mon, Jan 31, 2011	40.04	40.32	39.99	40.05
657	NYSE	L	Fri, Jan 28, 2011	40.75	40.76	39.82	39.96
656	NYSE	L	Thu, Jan 27, 2011	40.60	40.70	40.33	40.70
655	NYSE	L	Wed, Jan 26, 2011	40.72	40.89	40.39	40.39
654	NYSE	L	Tue, Jan 25, 2011	40.36	40.70	40.28	40.70
653	NYSE	L	Mon, Jan 24, 2011	40.16	40.49	40.15	40.49
652	NYSE	L	Fri, Jan 21, 2011	40.29	40.45	40.08	40.23
651	NYSE	L	Thu, Jan 20, 2011	39.72	40.07	39.56	40.04
650	NYSE	L	Wed, Jan 19, 2011	40.34	40.40	39.76	39.80
649	NYSE	L	Tue, Jan 18, 2011	40.37	40.54	40.28	40.44
648	NYSE	L	Fri, Jan 14, 2011	40.34	40.61	40.22	40.35
647	NYSE	L	Thu, Jan 13, 2011	40.77	40.86	40.15	40.47
646	NYSE	L	Wed, Jan 12, 2011	40.44	40.86	40.26	40.80
645	NYSE	L	Tue, Jan 11, 2011	40.14	40.25	39.98	40.11
644	NYSE	L	Mon, Jan 10, 2011	39.70	40.12	39.51	40.01
643	NYSE	L	Fri, Jan 7, 2011	39.76	40.01	39.47	39.98
642	NYSE	L	Thu, Jan 6, 2011	39.57	39.81	39.23	39.75
641	NYSE	L	Wed, Jan 5, 2011	39.08	39.69	39.06	39.62
640	NYSE	L	Tue, Jan 4, 2011	39.41	39.50	39.19	39.30
639	NYSE	L	Mon, Jan 3, 2011	39.26	39.47	39.19	39.40
638	NYSE	L	Fri, Dec 31, 2010	38.93	39.03	38.85	38.91
637	NYSE	L	Thu, Dec 30, 2010	38.95	39.11	38.87	38.94
636	NYSE	L	Wed, Dec 29, 2010	39.06	39.19	38.99	39.00
635	NYSE	L	Tue, Dec 28, 2010	39.32	39.32	38.91	39.01
634	NYSE	L	Mon, Dec 27, 2010	38.82	39.24	38.67	39.18
633	NYSE	L	Thu, Dec 23, 2010	39.11	39.33	38.93	38.98
632	NYSE	L	Wed, Dec 22, 2010	38.99	39.35	38.96	39.20
631	NYSE	L	Tue, Dec 21, 2010	38.97	39.13	38.84	38.98
630	NYSE	L	Mon, Dec 20, 2010	38.69	38.95	38.67	38.80
629	NYSE	L	Fri, Dec 17, 2010	38.58	38.77	38.40	38.65
628	NYSE	L	Thu, Dec 16, 2010	38.49	38.65	38.25	38.64
627	NYSE	L	Wed, Dec 15, 2010	38.38	38.75	38.28	38.42
626	NYSE	L	Tue, Dec 14, 2010	38.70	39.00	38.48	38.54
625	NYSE	L	Mon, Dec 13, 2010	38.82	39.49	38.67	38.71
624	NYSE	L	Fri, Dec 10, 2010	38.50	38.81	38.40	38.77
623	NYSE	L	Thu, Dec 9, 2010	38.52	38.67	38.35	38.47
622	NYSE	L	Wed, Dec 8, 2010	37.96	38.39	37.86	38.34
621	NYSE	L	Tue, Dec 7, 2010	38.34	38.47	37.93	37.93
620	NYSE	L	Mon, Dec 6, 2010	38.01	38.14	37.80	38.03
619	NYSE	L	Fri, Dec 3, 2010	38.10	38.31	37.88	38.13
618	NYSE	L	Thu, Dec 2, 2010	37.89	38.44	37.76	38.22
617	NYSE	L	Wed, Dec 1, 2010	37.89	38.10	37.70	37.91
616	NYSE	L	Tue, Nov 30, 2010	37.26	37.80	37.23	37.41
615	NYSE	L	Mon, Nov 29, 2010	37.26	37.78	37.25	37.66
614	NYSE	L	Fri, Nov 26, 2010	37.63	37.82	37.49	37.54
613	NYSE	L	Wed, Nov 24, 2010	37.83	38.04	37.76	38.01
612	NYSE	L	Tue, Nov 23, 2010	37.98	37.99	37.57	37.61
611	NYSE	L	Mon, Nov 22, 2010	38.12	38.37	37.91	38.30
610	NYSE	L	Fri, Nov 19, 2010	38.62	38.67	38.19	38.30
609	NYSE	L	Thu, Nov 18, 2010	38.44	38.81	38.24	38.74
608	NYSE	L	Wed, Nov 17, 2010	38.19	38.45	38.01	38.08
607	NYSE	L	Tue, Nov 16, 2010	39.09	39.17	38.26	38.40
606	NYSE	L	Mon, Nov 15, 2010	39.32	39.58	39.17	39.26
605	NYSE	L	Fri, Nov 12, 2010	39.08	39.28	38.91	39.23
604	NYSE	L	Thu, Nov 11, 2010	39.38	39.48	39.14	39.33
603	NYSE	L	Wed, Nov 10, 2010	39.27	39.73	39.13	39.68
602	NYSE	L	Tue, Nov 9, 2010	40.01	40.02	39.17	39.27
601	NYSE	L	Mon, Nov 8, 2010	39.90	40.07	39.78	39.87
600	NYSE	L	Fri, Nov 5, 2010	40.04	40.27	39.85	40.08
599	NYSE	L	Thu, Nov 4, 2010	40.13	40.34	39.85	40.07
598	NYSE	L	Wed, Nov 3, 2010	39.90	40.13	39.31	39.77
597	NYSE	L	Tue, Nov 2, 2010	39.94	40.10	39.71	39.88
596	NYSE	L	Mon, Nov 1, 2010	39.76	40.07	39.25	39.52
595	NYSE	L	Fri, Oct 29, 2010	39.26	39.62	39.20	39.49
594	NYSE	L	Thu, Oct 28, 2010	39.69	39.75	39.27	39.47
593	NYSE	L	Wed, Oct 27, 2010	39.43	39.67	39.09	39.43
592	NYSE	L	Tue, Oct 26, 2010	39.51	39.86	39.51	39.77
591	NYSE	L	Mon, Oct 25, 2010	39.97	40.15	39.60	39.65
590	NYSE	L	Fri, Oct 22, 2010	39.78	39.90	39.51	39.70
589	NYSE	L	Thu, Oct 21, 2010	39.94	40.24	39.54	39.77
588	NYSE	L	Wed, Oct 20, 2010	39.48	39.82	39.34	39.74
587	NYSE	L	Tue, Oct 19, 2010	39.32	39.97	39.14	39.29
586	NYSE	L	Mon, Oct 18, 2010	39.73	39.88	39.48	39.83
585	NYSE	L	Fri, Oct 15, 2010	40.22	40.22	39.59	39.66
584	NYSE	L	Thu, Oct 14, 2010	39.90	40.30	39.60	39.80
583	NYSE	L	Wed, Oct 13, 2010	39.68	40.16	39.60	39.87
582	NYSE	L	Tue, Oct 12, 2010	38.81	39.53	38.60	39.48
581	NYSE	L	Mon, Oct 11, 2010	38.89	39.04	38.74	38.83
580	NYSE	L	Fri, Oct 8, 2010	38.56	38.98	38.32	38.91
579	NYSE	L	Thu, Oct 7, 2010	38.80	38.86	38.31	38.57
578	NYSE	L	Wed, Oct 6, 2010	38.49	38.76	38.33	38.76
577	NYSE	L	Tue, Oct 5, 2010	38.04	38.54	37.65	38.48
576	NYSE	L	Mon, Oct 4, 2010	37.85	38.01	37.37	37.66
575	NYSE	L	Fri, Oct 1, 2010	38.19	38.23	37.68	38.02
574	NYSE	L	Thu, Sep 30, 2010	38.12	38.42	37.70	37.90
573	NYSE	L	Wed, Sep 29, 2010	37.61	38.10	37.53	37.96
572	NYSE	L	Tue, Sep 28, 2010	37.53	37.77	37.06	37.73
571	NYSE	L	Mon, Sep 27, 2010	37.55	37.64	37.25	37.32
570	NYSE	L	Fri, Sep 24, 2010	37.33	37.62	37.08	37.62
569	NYSE	L	Thu, Sep 23, 2010	37.17	37.35	36.87	36.87
568	NYSE	L	Wed, Sep 22, 2010	37.76	37.98	37.39	37.49
567	NYSE	L	Tue, Sep 21, 2010	37.88	38.06	37.61	37.82
566	NYSE	L	Mon, Sep 20, 2010	37.28	37.97	37.13	37.87
565	NYSE	L	Fri, Sep 17, 2010	37.11	37.30	36.88	37.23
564	NYSE	L	Thu, Sep 16, 2010	36.84	37.04	36.63	37.02
563	NYSE	L	Wed, Sep 15, 2010	36.58	36.92	36.35	36.87
562	NYSE	L	Tue, Sep 14, 2010	36.72	36.84	36.52	36.63
561	NYSE	L	Mon, Sep 13, 2010	36.97	36.97	36.70	36.86
560	NYSE	L	Fri, Sep 10, 2010	36.44	36.64	36.23	36.51
559	NYSE	L	Thu, Sep 9, 2010	36.91	36.94	36.14	36.35
558	NYSE	L	Wed, Sep 8, 2010	36.46	36.72	36.23	36.39
557	NYSE	L	Tue, Sep 7, 2010	36.67	36.77	36.31	36.42
556	NYSE	L	Fri, Sep 3, 2010	36.53	36.93	36.37	36.90
555	NYSE	L	Thu, Sep 2, 2010	36.16	36.25	35.47	36.25
554	NYSE	L	Wed, Sep 1, 2010	35.50	36.21	35.45	36.19
553	NYSE	L	Tue, Aug 31, 2010	34.89	35.39	34.77	35.14
552	NYSE	L	Mon, Aug 30, 2010	35.80	35.89	35.14	35.15
551	NYSE	L	Fri, Aug 27, 2010	35.10	35.96	34.87	35.96
550	NYSE	L	Thu, Aug 26, 2010	35.33	35.40	34.80	34.93
549	NYSE	L	Wed, Aug 25, 2010	35.28	35.35	34.86	35.25
548	NYSE	L	Tue, Aug 24, 2010	35.44	35.66	35.32	35.35
547	NYSE	L	Mon, Aug 23, 2010	36.36	36.51	35.86	35.86
546	NYSE	L	Fri, Aug 20, 2010	36.27	36.44	36.05	36.29
545	NYSE	L	Thu, Aug 19, 2010	36.90	36.90	36.48	36.54
544	NYSE	L	Wed, Aug 18, 2010	37.43	37.44	37.06	37.09
543	NYSE	L	Tue, Aug 17, 2010	37.27	37.83	37.14	37.49
542	NYSE	L	Mon, Aug 16, 2010	36.83	36.94	36.68	36.88
541	NYSE	L	Fri, Aug 13, 2010	36.84	37.36	36.84	37.05
540	NYSE	L	Thu, Aug 12, 2010	36.58	37.15	36.40	36.90
539	NYSE	L	Wed, Aug 11, 2010	37.40	37.58	36.99	37.00
538	NYSE	L	Tue, Aug 10, 2010	38.13	38.30	37.72	37.95
537	NYSE	L	Mon, Aug 9, 2010	38.19	38.55	37.99	38.55
536	NYSE	L	Fri, Aug 6, 2010	37.76	38.12	37.45	37.98
535	NYSE	L	Thu, Aug 5, 2010	37.79	38.37	37.61	38.20
534	NYSE	L	Wed, Aug 4, 2010	37.53	38.19	37.53	38.05
533	NYSE	L	Tue, Aug 3, 2010	37.33	37.87	37.19	37.53
532	NYSE	L	Mon, Aug 2, 2010	37.71	37.94	37.15	37.58
531	NYSE	L	Fri, Jul 30, 2010	36.76	37.39	36.59	37.15
530	NYSE	L	Thu, Jul 29, 2010	37.27	37.41	36.76	37.19
529	NYSE	L	Wed, Jul 28, 2010	36.99	37.18	36.76	36.98
528	NYSE	L	Tue, Jul 27, 2010	37.42	37.53	36.98	37.17
527	NYSE	L	Mon, Jul 26, 2010	37.28	37.38	36.91	37.13
526	NYSE	L	Fri, Jul 23, 2010	36.86	37.21	36.58	37.17
525	NYSE	L	Thu, Jul 22, 2010	36.47	36.92	36.28	36.88
524	NYSE	L	Wed, Jul 21, 2010	36.79	36.83	35.83	35.99
523	NYSE	L	Tue, Jul 20, 2010	35.10	36.36	35.10	36.34
522	NYSE	L	Mon, Jul 19, 2010	35.71	35.78	35.14	35.63
521	NYSE	L	Fri, Jul 16, 2010	36.09	36.35	35.40	35.56
520	NYSE	L	Thu, Jul 15, 2010	36.20	36.52	35.65	36.44
519	NYSE	L	Wed, Jul 14, 2010	35.88	36.29	35.72	36.18
518	NYSE	L	Tue, Jul 13, 2010	35.80	36.21	35.66	36.07
517	NYSE	L	Mon, Jul 12, 2010	35.55	35.61	35.10	35.53
516	NYSE	L	Fri, Jul 9, 2010	35.61	35.78	35.42	35.70
515	NYSE	L	Thu, Jul 8, 2010	35.44	35.49	34.90	35.46
514	NYSE	L	Wed, Jul 7, 2010	33.96	35.01	33.85	34.98
513	NYSE	L	Tue, Jul 6, 2010	33.91	34.15	33.53	33.86
512	NYSE	L	Fri, Jul 2, 2010	33.82	33.98	33.21	33.57
511	NYSE	L	Thu, Jul 1, 2010	33.37	33.68	32.95	33.65
510	NYSE	L	Wed, Jun 30, 2010	33.18	33.59	33.14	33.31
509	NYSE	L	Tue, Jun 29, 2010	33.29	33.33	32.92	33.26
508	NYSE	L	Mon, Jun 28, 2010	34.01	34.03	33.59	33.69
507	NYSE	L	Fri, Jun 25, 2010	33.54	33.93	33.20	33.88
506	NYSE	L	Thu, Jun 24, 2010	33.45	33.69	33.27	33.35
505	NYSE	L	Wed, Jun 23, 2010	33.73	33.84	33.34	33.68
504	NYSE	L	Tue, Jun 22, 2010	33.84	34.16	33.72	33.76
503	NYSE	L	Mon, Jun 21, 2010	34.24	34.61	33.57	33.77
502	NYSE	L	Fri, Jun 18, 2010	33.93	34.03	33.79	33.90
501	NYSE	L	Thu, Jun 17, 2010	33.86	33.88	33.42	33.87
500	NYSE	L	Wed, Jun 16, 2010	33.44	33.78	33.32	33.69
499	NYSE	L	Tue, Jun 15, 2010	33.15	33.68	32.81	33.65
498	NYSE	L	Mon, Jun 14, 2010	32.76	33.27	32.57	32.74
497	NYSE	L	Fri, Jun 11, 2010	32.09	32.58	31.91	32.55
496	NYSE	L	Thu, Jun 10, 2010	31.61	32.47	31.61	32.43
495	NYSE	L	Wed, Jun 9, 2010	31.57	31.94	31.00	31.12
494	NYSE	L	Tue, Jun 8, 2010	31.52	31.52	30.54	31.30
493	NYSE	L	Mon, Jun 7, 2010	31.77	31.83	31.27	31.34
492	NYSE	L	Fri, Jun 4, 2010	31.86	32.30	31.49	31.60
491	NYSE	L	Thu, Jun 3, 2010	32.70	32.72	32.20	32.55
490	NYSE	L	Wed, Jun 2, 2010	31.99	32.63	31.96	32.63
489	NYSE	L	Tue, Jun 1, 2010	32.23	32.51	31.85	31.87
488	NYSE	L	Fri, May 28, 2010	32.89	32.90	32.27	32.51
487	NYSE	L	Thu, May 27, 2010	31.98	33.01	31.98	32.97
486	NYSE	L	Wed, May 26, 2010	31.83	31.97	31.38	31.48
485	NYSE	L	Tue, May 25, 2010	30.51	31.54	30.22	31.49
484	NYSE	L	Mon, May 24, 2010	31.83	32.12	31.36	31.39
483	NYSE	L	Fri, May 21, 2010	30.84	31.99	30.52	31.97
482	NYSE	L	Thu, May 20, 2010	32.30	32.53	31.31	31.31
481	NYSE	L	Wed, May 19, 2010	33.04	33.50	32.54	33.12
480	NYSE	L	Tue, May 18, 2010	34.29	34.44	33.15	33.19
479	NYSE	L	Mon, May 17, 2010	34.10	34.55	33.34	33.94
478	NYSE	L	Fri, May 14, 2010	34.72	34.73	33.90	34.10
477	NYSE	L	Thu, May 13, 2010	35.19	35.35	34.85	34.89
476	NYSE	L	Wed, May 12, 2010	34.98	35.42	34.90	35.36
475	NYSE	L	Tue, May 11, 2010	34.56	35.37	34.51	34.92
474	NYSE	L	Mon, May 10, 2010	35.17	35.23	34.14	34.98
473	NYSE	L	Fri, May 7, 2010	33.98	34.62	33.30	33.60
472	NYSE	L	Thu, May 6, 2010	35.66	36.07	32.71	33.92
471	NYSE	L	Wed, May 5, 2010	35.63	36.16	35.48	35.83
470	NYSE	L	Tue, May 4, 2010	37.05	37.06	35.87	36.06
469	NYSE	L	Mon, May 3, 2010	39.00	39.47	37.07	37.44
468	NYSE	L	Fri, Apr 30, 2010	37.74	37.87	37.00	37.24
467	NYSE	L	Thu, Apr 29, 2010	37.63	38.01	37.42	37.82
466	NYSE	L	Wed, Apr 28, 2010	37.68	37.76	37.10	37.26
465	NYSE	L	Tue, Apr 27, 2010	38.21	38.24	37.31	37.38
464	NYSE	L	Mon, Apr 26, 2010	38.26	38.56	38.26	38.50
463	NYSE	L	Fri, Apr 23, 2010	37.93	38.37	37.81	38.37
462	NYSE	L	Thu, Apr 22, 2010	38.26	38.41	37.65	38.03
461	NYSE	L	Wed, Apr 21, 2010	38.63	38.70	38.19	38.57
460	NYSE	L	Tue, Apr 20, 2010	38.47	38.68	38.36	38.67
459	NYSE	L	Mon, Apr 19, 2010	37.56	38.20	37.49	38.20
458	NYSE	L	Fri, Apr 16, 2010	38.48	38.71	37.75	37.80
457	NYSE	L	Thu, Apr 15, 2010	38.80	38.94	38.67	38.81
456	NYSE	L	Wed, Apr 14, 2010	38.80	38.93	38.50	38.93
455	NYSE	L	Tue, Apr 13, 2010	38.45	38.55	38.22	38.50
454	NYSE	L	Mon, Apr 12, 2010	38.37	38.66	38.32	38.46
453	NYSE	L	Fri, Apr 9, 2010	38.07	38.48	38.00	38.44
452	NYSE	L	Thu, Apr 8, 2010	37.98	38.07	37.76	38.04
451	NYSE	L	Wed, Apr 7, 2010	38.14	38.30	37.84	38.06
450	NYSE	L	Tue, Apr 6, 2010	38.19	38.40	38.06	38.28
449	NYSE	L	Mon, Apr 5, 2010	37.96	38.46	37.83	38.44
448	NYSE	L	Thu, Apr 1, 2010	37.48	37.89	37.40	37.87
447	NYSE	L	Wed, Mar 31, 2010	37.05	37.50	37.05	37.28
446	NYSE	L	Tue, Mar 30, 2010	37.30	37.40	37.12	37.23
445	NYSE	L	Mon, Mar 29, 2010	37.36	37.46	37.25	37.36
444	NYSE	L	Fri, Mar 26, 2010	37.11	37.35	37.00	37.24
443	NYSE	L	Thu, Mar 25, 2010	37.44	37.58	37.10	37.10
442	NYSE	L	Wed, Mar 24, 2010	37.26	37.52	37.12	37.25
441	NYSE	L	Tue, Mar 23, 2010	37.13	37.47	37.06	37.47
440	NYSE	L	Mon, Mar 22, 2010	37.01	37.29	36.85	37.14
439	NYSE	L	Fri, Mar 19, 2010	37.50	37.55	37.04	37.17
438	NYSE	L	Thu, Mar 18, 2010	37.60	37.62	37.35	37.45
437	NYSE	L	Wed, Mar 17, 2010	37.80	37.85	37.50	37.60
436	NYSE	L	Tue, Mar 16, 2010	37.44	37.62	37.33	37.62
435	NYSE	L	Mon, Mar 15, 2010	37.38	37.57	37.08	37.40
434	NYSE	L	Fri, Mar 12, 2010	37.82	38.10	37.45	37.56
433	NYSE	L	Thu, Mar 11, 2010	37.36	37.71	37.32	37.70
432	NYSE	L	Wed, Mar 10, 2010	37.46	37.68	37.40	37.53
431	NYSE	L	Tue, Mar 9, 2010	37.46	37.60	37.26	37.44
430	NYSE	L	Mon, Mar 8, 2010	37.57	37.70	37.41	37.54
429	NYSE	L	Fri, Mar 5, 2010	37.36	37.66	37.16	37.50
428	NYSE	L	Thu, Mar 4, 2010	37.09	37.26	36.84	37.14
427	NYSE	L	Wed, Mar 3, 2010	37.24	37.40	37.00	37.05
426	NYSE	L	Tue, Mar 2, 2010	37.14	37.33	36.94	37.19
425	NYSE	L	Mon, Mar 1, 2010	36.61	37.10	36.55	37.02
424	NYSE	L	Fri, Feb 26, 2010	36.62	36.71	36.26	36.46
423	NYSE	L	Thu, Feb 25, 2010	36.06	36.69	35.75	36.66
422	NYSE	L	Wed, Feb 24, 2010	36.10	36.65	36.09	36.62
421	NYSE	L	Tue, Feb 23, 2010	36.58	36.64	35.99	36.06
420	NYSE	L	Mon, Feb 22, 2010	36.70	36.77	36.55	36.70
419	NYSE	L	Fri, Feb 19, 2010	36.32	36.71	36.11	36.55
418	NYSE	L	Thu, Feb 18, 2010	35.98	36.54	35.98	36.44
417	NYSE	L	Wed, Feb 17, 2010	36.23	36.49	35.89	36.17
416	NYSE	L	Tue, Feb 16, 2010	35.54	36.13	35.39	36.12
415	NYSE	L	Fri, Feb 12, 2010	34.90	35.25	34.24	35.17
414	NYSE	L	Thu, Feb 11, 2010	35.04	35.23	34.60	35.21
413	NYSE	L	Wed, Feb 10, 2010	35.14	35.34	34.81	35.03
412	NYSE	L	Tue, Feb 9, 2010	35.13	35.44	34.85	35.22
411	NYSE	L	Mon, Feb 8, 2010	35.01	35.52	34.24	34.76
410	NYSE	L	Fri, Feb 5, 2010	35.32	35.47	34.59	35.37
409	NYSE	L	Thu, Feb 4, 2010	36.42	36.50	35.32	35.33
408	NYSE	L	Wed, Feb 3, 2010	36.83	36.95	36.54	36.63
407	NYSE	L	Tue, Feb 2, 2010	36.40	37.08	36.24	37.06
406	NYSE	L	Mon, Feb 1, 2010	35.89	36.47	35.86	36.41
405	NYSE	L	Fri, Jan 29, 2010	36.10	36.52	35.66	35.77
404	NYSE	L	Thu, Jan 28, 2010	36.54	36.66	35.46	35.93
403	NYSE	L	Wed, Jan 27, 2010	35.93	36.44	35.82	36.38
402	NYSE	L	Tue, Jan 26, 2010	35.96	36.68	35.95	36.04
401	NYSE	L	Mon, Jan 25, 2010	36.16	36.44	35.91	36.09
400	NYSE	L	Fri, Jan 22, 2010	36.92	37.28	35.68	35.73
399	NYSE	L	Thu, Jan 21, 2010	38.41	38.41	36.81	37.19
398	NYSE	L	Wed, Jan 20, 2010	37.96	38.04	37.31	37.60
397	NYSE	L	Tue, Jan 19, 2010	37.08	38.18	37.07	38.16
396	NYSE	L	Fri, Jan 15, 2010	37.73	37.87	37.03	37.21
395	NYSE	L	Thu, Jan 14, 2010	37.75	38.02	37.57	37.91
394	NYSE	L	Wed, Jan 13, 2010	37.73	38.01	37.51	37.92
393	NYSE	L	Tue, Jan 12, 2010	37.66	37.94	37.50	37.62
392	NYSE	L	Mon, Jan 11, 2010	38.18	38.18	37.70	37.92
391	NYSE	L	Fri, Jan 8, 2010	37.73	37.95	37.62	37.89
390	NYSE	L	Thu, Jan 7, 2010	37.53	38.01	37.28	37.92
389	NYSE	L	Wed, Jan 6, 2010	37.39	37.70	37.11	37.64
388	NYSE	L	Tue, Jan 5, 2010	37.22	37.42	36.77	37.38
387	NYSE	L	Mon, Jan 4, 2010	36.80	37.29	36.59	37.18
386	NYSE	L	Thu, Dec 31, 2009	36.71	36.84	36.35	36.35
385	NYSE	L	Wed, Dec 30, 2009	36.40	36.61	36.29	36.61
384	NYSE	L	Tue, Dec 29, 2009	36.49	36.82	36.38	36.65
383	NYSE	L	Mon, Dec 28, 2009	36.58	36.66	36.37	36.46
382	NYSE	L	Thu, Dec 24, 2009	36.32	36.68	36.32	36.60
381	NYSE	L	Wed, Dec 23, 2009	36.19	36.33	36.00	36.28
380	NYSE	L	Tue, Dec 22, 2009	36.05	36.37	36.03	36.09
379	NYSE	L	Mon, Dec 21, 2009	36.21	36.56	36.04	36.07
378	NYSE	L	Fri, Dec 18, 2009	35.96	36.20	35.76	36.12
377	NYSE	L	Thu, Dec 17, 2009	35.58	36.18	35.58	35.84
376	NYSE	L	Wed, Dec 16, 2009	36.09	36.35	35.86	35.93
375	NYSE	L	Tue, Dec 15, 2009	35.74	36.07	35.66	35.89
374	NYSE	L	Mon, Dec 14, 2009	35.73	36.07	35.61	35.98
373	NYSE	L	Fri, Dec 11, 2009	35.51	35.62	35.27	35.58
372	NYSE	L	Thu, Dec 10, 2009	35.19	35.50	35.12	35.43
371	NYSE	L	Wed, Dec 9, 2009	34.96	35.09	34.74	35.05
370	NYSE	L	Tue, Dec 8, 2009	35.12	35.31	34.85	35.02
369	NYSE	L	Mon, Dec 7, 2009	35.45	35.78	35.28	35.38
368	NYSE	L	Fri, Dec 4, 2009	35.54	35.83	35.02	35.45
367	NYSE	L	Thu, Dec 3, 2009	35.63	35.97	35.11	35.18
366	NYSE	L	Wed, Dec 2, 2009	35.58	35.97	35.48	35.58
365	NYSE	L	Tue, Dec 1, 2009	35.79	36.03	35.53	35.71
364	NYSE	L	Mon, Nov 30, 2009	35.12	35.45	34.88	35.42
363	NYSE	L	Fri, Nov 27, 2009	34.94	35.46	34.87	35.00
362	NYSE	L	Wed, Nov 25, 2009	35.92	36.03	35.47	36.00
361	NYSE	L	Tue, Nov 24, 2009	35.93	35.93	35.40	35.60
360	NYSE	L	Mon, Nov 23, 2009	36.12	36.27	35.71	35.91
359	NYSE	L	Fri, Nov 20, 2009	35.62	35.74	35.29	35.50
358	NYSE	L	Thu, Nov 19, 2009	35.94	36.13	35.77	35.89
357	NYSE	L	Wed, Nov 18, 2009	36.00	36.21	35.82	36.21
356	NYSE	L	Tue, Nov 17, 2009	36.15	36.22	35.87	36.07
355	NYSE	L	Mon, Nov 16, 2009	35.83	36.47	35.79	36.20
354	NYSE	L	Fri, Nov 13, 2009	35.73	35.73	35.26	35.48
353	NYSE	L	Thu, Nov 12, 2009	35.66	35.88	35.24	35.63
352	NYSE	L	Wed, Nov 11, 2009	35.77	36.12	35.48	35.91
351	NYSE	L	Tue, Nov 10, 2009	35.19	35.77	35.13	35.54
350	NYSE	L	Mon, Nov 9, 2009	34.84	35.49	34.82	35.48
349	NYSE	L	Fri, Nov 6, 2009	34.24	34.78	33.77	34.60
348	NYSE	L	Thu, Nov 5, 2009	34.21	34.63	34.07	34.60
347	NYSE	L	Wed, Nov 4, 2009	34.49	34.84	33.89	33.96
346	NYSE	L	Tue, Nov 3, 2009	33.64	34.47	33.06	34.19
345	NYSE	L	Mon, Nov 2, 2009	34.60	34.60	33.40	33.90
344	NYSE	L	Fri, Oct 30, 2009	34.06	34.21	33.07	33.10
343	NYSE	L	Thu, Oct 29, 2009	33.97	34.37	33.86	34.37
342	NYSE	L	Wed, Oct 28, 2009	34.63	34.73	33.57	33.57
341	NYSE	L	Tue, Oct 27, 2009	35.25	35.57	34.55	34.65
340	NYSE	L	Mon, Oct 26, 2009	35.90	36.38	35.19	35.30
339	NYSE	L	Fri, Oct 23, 2009	36.57	36.66	35.70	35.88
338	NYSE	L	Thu, Oct 22, 2009	35.22	36.59	35.17	36.50
337	NYSE	L	Wed, Oct 21, 2009	35.47	36.12	35.10	35.14
336	NYSE	L	Tue, Oct 20, 2009	36.12	36.29	35.44	35.62
335	NYSE	L	Mon, Oct 19, 2009	36.07	36.34	35.90	36.25
334	NYSE	L	Fri, Oct 16, 2009	35.99	36.13	35.57	35.89
333	NYSE	L	Thu, Oct 15, 2009	35.49	36.57	35.49	36.57
332	NYSE	L	Wed, Oct 14, 2009	35.33	35.89	35.11	35.81
331	NYSE	L	Tue, Oct 13, 2009	34.88	35.05	34.58	34.77
330	NYSE	L	Mon, Oct 12, 2009	35.15	35.23	34.99	35.09
329	NYSE	L	Fri, Oct 9, 2009	34.77	35.07	34.55	34.81
328	NYSE	L	Thu, Oct 8, 2009	34.94	35.26	34.63	34.92
327	NYSE	L	Wed, Oct 7, 2009	34.69	34.91	34.42	34.80
326	NYSE	L	Tue, Oct 6, 2009	34.35	34.91	34.27	34.73
325	NYSE	L	Mon, Oct 5, 2009	33.55	34.09	33.35	34.09
324	NYSE	L	Fri, Oct 2, 2009	32.89	33.87	32.77	33.52
323	NYSE	L	Thu, Oct 1, 2009	33.96	34.20	33.40	33.44
322	NYSE	L	Wed, Sep 30, 2009	34.49	34.64	33.87	34.25
321	NYSE	L	Tue, Sep 29, 2009	34.53	35.00	34.25	34.44
320	NYSE	L	Mon, Sep 28, 2009	33.58	34.55	33.51	34.53
319	NYSE	L	Fri, Sep 25, 2009	33.50	34.03	33.40	33.52
318	NYSE	L	Thu, Sep 24, 2009	34.48	34.68	33.50	33.59
317	NYSE	L	Wed, Sep 23, 2009	34.65	34.99	34.25	34.28
316	NYSE	L	Tue, Sep 22, 2009	34.90	35.11	34.49	34.68
315	NYSE	L	Mon, Sep 21, 2009	34.22	34.91	33.88	34.73
314	NYSE	L	Fri, Sep 18, 2009	34.97	35.00	34.58	34.79
313	NYSE	L	Thu, Sep 17, 2009	35.25	35.49	34.58	34.90
312	NYSE	L	Wed, Sep 16, 2009	34.45	35.35	34.20	35.34
311	NYSE	L	Tue, Sep 15, 2009	34.08	34.49	33.97	34.38
310	NYSE	L	Mon, Sep 14, 2009	33.57	34.23	33.37	34.17
309	NYSE	L	Fri, Sep 11, 2009	34.08	34.36	33.67	33.78
308	NYSE	L	Thu, Sep 10, 2009	33.87	34.14	33.30	34.06
307	NYSE	L	Wed, Sep 9, 2009	33.44	33.95	33.25	33.78
306	NYSE	L	Tue, Sep 8, 2009	33.00	33.42	32.72	33.42
305	NYSE	L	Fri, Sep 4, 2009	32.92	32.92	32.39	32.82
304	NYSE	L	Thu, Sep 3, 2009	32.50	32.98	32.35	32.88
303	NYSE	L	Wed, Sep 2, 2009	32.70	32.90	32.39	32.45
302	NYSE	L	Tue, Sep 1, 2009	33.93	34.17	32.77	32.89
301	NYSE	L	Mon, Aug 31, 2009	33.84	34.15	33.66	34.15
300	NYSE	L	Fri, Aug 28, 2009	34.11	34.37	33.85	34.13
299	NYSE	L	Thu, Aug 27, 2009	33.91	34.26	33.53	34.09
298	NYSE	L	Wed, Aug 26, 2009	34.01	34.16	33.73	33.93
297	NYSE	L	Tue, Aug 25, 2009	33.75	34.37	33.66	34.12
296	NYSE	L	Mon, Aug 24, 2009	33.40	33.88	33.31	33.47
295	NYSE	L	Fri, Aug 21, 2009	32.28	33.26	31.97	33.15
294	NYSE	L	Thu, Aug 20, 2009	31.45	31.92	31.45	31.86
293	NYSE	L	Wed, Aug 19, 2009	30.82	31.83	30.60	31.57
292	NYSE	L	Tue, Aug 18, 2009	31.15	31.35	30.98	31.32
291	NYSE	L	Mon, Aug 17, 2009	31.18	31.49	30.94	31.03
290	NYSE	L	Fri, Aug 14, 2009	32.39	32.45	31.71	32.01
289	NYSE	L	Thu, Aug 13, 2009	32.14	32.65	32.04	32.48
288	NYSE	L	Wed, Aug 12, 2009	30.74	32.25	30.74	31.96
287	NYSE	L	Tue, Aug 11, 2009	31.77	31.78	30.99	31.02
286	NYSE	L	Mon, Aug 10, 2009	31.68	32.08	31.46	31.97
285	NYSE	L	Fri, Aug 7, 2009	31.65	32.08	31.15	31.71
284	NYSE	L	Thu, Aug 6, 2009	32.44	32.51	31.07	31.42
283	NYSE	L	Wed, Aug 5, 2009	32.35	32.35	31.41	32.16
282	NYSE	L	Tue, Aug 4, 2009	31.88	32.36	31.80	32.23
281	NYSE	L	Mon, Aug 3, 2009	30.25	32.09	30.25	32.08
280	NYSE	L	Fri, Jul 31, 2009	29.58	30.16	29.30	30.02
279	NYSE	L	Thu, Jul 30, 2009	29.32	29.89	28.98	29.63
278	NYSE	L	Wed, Jul 29, 2009	29.19	29.32	28.51	28.98
277	NYSE	L	Tue, Jul 28, 2009	29.51	29.66	29.17	29.34
276	NYSE	L	Mon, Jul 27, 2009	29.30	29.84	29.16	29.73
275	NYSE	L	Fri, Jul 24, 2009	28.91	29.39	28.79	29.34
274	NYSE	L	Thu, Jul 23, 2009	28.08	29.16	27.92	29.04
273	NYSE	L	Wed, Jul 22, 2009	27.56	28.43	27.56	28.06
272	NYSE	L	Tue, Jul 21, 2009	27.90	28.29	27.65	27.89
271	NYSE	L	Mon, Jul 20, 2009	27.56	27.84	27.53	27.80
270	NYSE	L	Fri, Jul 17, 2009	27.53	27.61	27.14	27.39
269	NYSE	L	Thu, Jul 16, 2009	27.47	27.69	27.17	27.56
268	NYSE	L	Wed, Jul 15, 2009	26.66	27.63	26.66	27.48
267	NYSE	L	Tue, Jul 14, 2009	26.71	26.75	26.17	26.37
266	NYSE	L	Mon, Jul 13, 2009	25.86	26.67	25.76	26.64
265	NYSE	L	Fri, Jul 10, 2009	25.54	25.88	25.38	25.75
264	NYSE	L	Thu, Jul 9, 2009	25.88	26.10	25.58	25.76
263	NYSE	L	Wed, Jul 8, 2009	26.09	26.15	25.27	25.67
262	NYSE	L	Tue, Jul 7, 2009	26.26	26.46	25.94	25.95
261	NYSE	L	Mon, Jul 6, 2009	26.00	26.63	25.88	26.63
260	NYSE	L	Thu, Jul 2, 2009	26.79	27.03	26.05	26.05
259	NYSE	L	Wed, Jul 1, 2009	27.52	27.67	27.31	27.42
258	NYSE	L	Tue, Jun 30, 2009	27.47	27.57	26.69	27.40
257	NYSE	L	Mon, Jun 29, 2009	27.28	27.53	26.88	27.44
256	NYSE	L	Fri, Jun 26, 2009	27.51	27.55	27.01	27.17
255	NYSE	L	Thu, Jun 25, 2009	26.79	27.57	26.31	27.56
254	NYSE	L	Wed, Jun 24, 2009	26.81	27.26	26.46	26.66
253	NYSE	L	Tue, Jun 23, 2009	26.68	27.04	26.53	26.79
252	NYSE	L	Mon, Jun 22, 2009	27.10	27.21	26.53	26.54
251	NYSE	L	Fri, Jun 19, 2009	27.70	27.71	27.05	27.43
250	NYSE	L	Thu, Jun 18, 2009	26.89	27.54	26.89	27.20
249	NYSE	L	Wed, Jun 17, 2009	26.85	27.36	26.79	26.91
248	NYSE	L	Tue, Jun 16, 2009	27.66	27.87	27.19	27.22
247	NYSE	L	Mon, Jun 15, 2009	27.88	28.06	27.40	27.48
246	NYSE	L	Fri, Jun 12, 2009	28.20	28.20	27.70	28.13
245	NYSE	L	Thu, Jun 11, 2009	28.08	28.58	27.80	28.20
244	NYSE	L	Wed, Jun 10, 2009	28.53	28.53	27.71	28.09
243	NYSE	L	Tue, Jun 9, 2009	27.90	28.12	27.64	28.05
242	NYSE	L	Mon, Jun 8, 2009	27.53	28.13	27.24	27.92
241	NYSE	L	Fri, Jun 5, 2009	28.80	28.96	27.63	27.69
240	NYSE	L	Thu, Jun 4, 2009	27.73	28.21	27.47	28.15
239	NYSE	L	Wed, Jun 3, 2009	28.22	28.22	27.25	27.52
238	NYSE	L	Tue, Jun 2, 2009	28.52	28.84	28.21	28.40
237	NYSE	L	Mon, Jun 1, 2009	27.20	29.17	27.20	28.43
236	NYSE	L	Fri, May 29, 2009	26.27	27.05	26.00	27.05
235	NYSE	L	Thu, May 28, 2009	25.27	26.34	25.27	26.31
234	NYSE	L	Wed, May 27, 2009	26.35	26.59	25.39	25.39
233	NYSE	L	Tue, May 26, 2009	25.57	26.62	25.22	26.53
232	NYSE	L	Fri, May 22, 2009	25.79	26.19	25.63	25.76
231	NYSE	L	Thu, May 21, 2009	25.73	25.81	25.25	25.74
230	NYSE	L	Wed, May 20, 2009	27.00	27.19	25.91	26.06
229	NYSE	L	Tue, May 19, 2009	26.76	27.00	26.33	26.49
228	NYSE	L	Mon, May 18, 2009	25.68	26.92	25.50	26.88
227	NYSE	L	Fri, May 15, 2009	26.05	26.27	25.13	25.21
226	NYSE	L	Thu, May 14, 2009	25.61	26.46	25.27	26.22
225	NYSE	L	Wed, May 13, 2009	26.32	26.54	25.55	25.65
224	NYSE	L	Tue, May 12, 2009	27.31	27.34	26.30	26.82
223	NYSE	L	Mon, May 11, 2009	28.18	28.59	26.70	26.81
222	NYSE	L	Fri, May 8, 2009	26.81	29.01	26.75	29.01
221	NYSE	L	Thu, May 7, 2009	28.11	28.44	26.63	26.77
220	NYSE	L	Wed, May 6, 2009	27.10	28.17	26.85	27.89
219	NYSE	L	Tue, May 5, 2009	27.10	27.50	26.67	26.70
218	NYSE	L	Mon, May 4, 2009	24.85	27.42	24.81	27.33
217	NYSE	L	Fri, May 1, 2009	24.87	25.40	24.49	25.19
216	NYSE	L	Thu, Apr 30, 2009	25.65	25.65	24.77	24.89
215	NYSE	L	Wed, Apr 29, 2009	24.18	25.59	24.18	25.35
214	NYSE	L	Tue, Apr 28, 2009	24.02	24.72	23.86	24.29
213	NYSE	L	Mon, Apr 27, 2009	24.50	24.97	24.40	24.52
212	NYSE	L	Fri, Apr 24, 2009	25.06	25.43	24.48	25.02
211	NYSE	L	Thu, Apr 23, 2009	24.26	24.98	24.00	24.86
210	NYSE	L	Wed, Apr 22, 2009	24.58	24.95	23.83	24.02
209	NYSE	L	Tue, Apr 21, 2009	22.98	25.35	22.98	25.32
208	NYSE	L	Mon, Apr 20, 2009	24.48	24.91	23.59	23.61
207	NYSE	L	Fri, Apr 17, 2009	25.20	25.52	24.74	25.18
206	NYSE	L	Thu, Apr 16, 2009	25.50	25.57	24.54	25.15
205	NYSE	L	Wed, Apr 15, 2009	24.05	25.27	23.75	25.21
204	NYSE	L	Tue, Apr 14, 2009	24.28	25.54	24.16	24.22
203	NYSE	L	Mon, Apr 13, 2009	24.14	25.80	23.92	25.53
202	NYSE	L	Thu, Apr 9, 2009	23.33	24.59	22.95	24.55
201	NYSE	L	Wed, Apr 8, 2009	22.45	22.85	22.30	22.73
200	NYSE	L	Tue, Apr 7, 2009	22.15	22.91	22.15	22.29
199	NYSE	L	Mon, Apr 6, 2009	23.16	23.16	22.52	22.90
198	NYSE	L	Fri, Apr 3, 2009	22.85	23.50	22.73	23.49
197	NYSE	L	Thu, Apr 2, 2009	23.25	23.74	22.70	23.05
196	NYSE	L	Wed, Apr 1, 2009	21.63	22.75	21.49	22.59
195	NYSE	L	Tue, Mar 31, 2009	21.78	22.30	21.52	22.10
194	NYSE	L	Mon, Mar 30, 2009	21.81	22.11	21.38	21.54
193	NYSE	L	Fri, Mar 27, 2009	22.81	23.18	22.19	22.34
192	NYSE	L	Thu, Mar 26, 2009	23.68	23.85	22.94	23.18
191	NYSE	L	Wed, Mar 25, 2009	22.72	23.45	22.02	23.12
190	NYSE	L	Tue, Mar 24, 2009	22.55	23.50	22.31	22.50
189	NYSE	L	Mon, Mar 23, 2009	22.82	23.69	22.81	23.51
188	NYSE	L	Fri, Mar 20, 2009	23.54	23.54	22.39	22.70
187	NYSE	L	Thu, Mar 19, 2009	22.56	23.57	22.56	22.87
186	NYSE	L	Wed, Mar 18, 2009	21.48	22.47	20.41	22.45
185	NYSE	L	Tue, Mar 17, 2009	20.14	21.65	19.97	21.65
184	NYSE	L	Mon, Mar 16, 2009	20.63	21.26	20.02	20.16
183	NYSE	L	Fri, Mar 13, 2009	19.90	20.36	19.30	20.32
182	NYSE	L	Thu, Mar 12, 2009	18.28	19.92	17.88	19.72
181	NYSE	L	Wed, Mar 11, 2009	19.33	19.33	18.06	18.37
180	NYSE	L	Tue, Mar 10, 2009	18.50	19.31	18.29	19.28
179	NYSE	L	Mon, Mar 9, 2009	17.80	18.67	17.55	18.02
178	NYSE	L	Fri, Mar 6, 2009	18.44	18.88	17.40	18.13
177	NYSE	L	Thu, Mar 5, 2009	19.13	19.57	17.86	18.25
176	NYSE	L	Wed, Mar 4, 2009	19.40	20.35	18.90	19.82
175	NYSE	L	Tue, Mar 3, 2009	19.43	19.64	18.73	18.90
174	NYSE	L	Mon, Mar 2, 2009	19.34	19.91	18.89	18.99
173	NYSE	L	Fri, Feb 27, 2009	19.94	20.45	19.80	19.85
172	NYSE	L	Thu, Feb 26, 2009	21.41	21.62	20.36	20.53
171	NYSE	L	Wed, Feb 25, 2009	21.07	21.37	19.85	20.50
170	NYSE	L	Tue, Feb 24, 2009	19.80	21.26	19.56	21.22
169	NYSE	L	Mon, Feb 23, 2009	21.20	21.50	19.60	19.64
168	NYSE	L	Fri, Feb 20, 2009	20.15	20.67	19.50	20.15
167	NYSE	L	Thu, Feb 19, 2009	21.45	21.74	20.66	20.71
166	NYSE	L	Wed, Feb 18, 2009	21.36	21.89	20.65	21.28
165	NYSE	L	Tue, Feb 17, 2009	22.00	22.07	21.12	21.16
164	NYSE	L	Fri, Feb 13, 2009	23.23	23.43	22.78	22.82
163	NYSE	L	Thu, Feb 12, 2009	22.86	23.42	22.14	23.27
162	NYSE	L	Wed, Feb 11, 2009	23.38	23.97	22.98	23.86
161	NYSE	L	Tue, Feb 10, 2009	24.70	25.19	22.91	23.06
160	NYSE	L	Mon, Feb 9, 2009	23.66	25.83	23.66	25.07
159	NYSE	L	Fri, Feb 6, 2009	24.19	25.07	24.03	24.98
158	NYSE	L	Thu, Feb 5, 2009	23.01	24.63	23.00	24.25
157	NYSE	L	Wed, Feb 4, 2009	23.65	24.06	23.14	23.50
156	NYSE	L	Tue, Feb 3, 2009	23.36	23.68	23.10	23.39
155	NYSE	L	Mon, Feb 2, 2009	23.57	23.86	22.93	23.16
154	NYSE	L	Fri, Jan 30, 2009	24.82	25.01	23.72	24.40
153	NYSE	L	Thu, Jan 29, 2009	25.80	25.80	24.46	24.53
152	NYSE	L	Wed, Jan 28, 2009	26.95	26.95	25.48	26.22
151	NYSE	L	Tue, Jan 27, 2009	24.86	25.23	24.33	25.02
150	NYSE	L	Mon, Jan 26, 2009	24.90	25.58	24.01	24.47
149	NYSE	L	Fri, Jan 23, 2009	23.43	24.76	23.25	24.53
148	NYSE	L	Thu, Jan 22, 2009	25.18	25.22	23.84	24.24
147	NYSE	L	Wed, Jan 21, 2009	23.98	25.87	23.50	25.76
146	NYSE	L	Tue, Jan 20, 2009	24.18	25.53	23.47	23.48
145	NYSE	L	Fri, Jan 16, 2009	25.60	25.99	24.72	25.09
144	NYSE	L	Thu, Jan 15, 2009	24.50	25.71	23.62	24.95
143	NYSE	L	Wed, Jan 14, 2009	25.59	25.87	24.34	24.56
142	NYSE	L	Tue, Jan 13, 2009	26.34	26.68	25.83	26.32
141	NYSE	L	Mon, Jan 12, 2009	27.70	27.75	26.25	26.56
140	NYSE	L	Fri, Jan 9, 2009	28.53	28.60	27.39	27.50
139	NYSE	L	Thu, Jan 8, 2009	27.90	28.72	27.83	28.47
138	NYSE	L	Wed, Jan 7, 2009	29.46	29.49	28.07	28.20
137	NYSE	L	Tue, Jan 6, 2009	30.51	30.60	29.51	29.92
136	NYSE	L	Mon, Jan 5, 2009	29.50	30.50	29.09	29.81
135	NYSE	L	Fri, Jan 2, 2009	28.90	30.00	27.87	29.77
134	NYSE	L	Wed, Dec 31, 2008	27.34	28.45	26.89	28.25
133	NYSE	L	Tue, Dec 30, 2008	26.35	27.82	26.35	27.77
132	NYSE	L	Mon, Dec 29, 2008	26.70	27.00	25.91	26.31
131	NYSE	L	Fri, Dec 26, 2008	26.51	26.91	26.19	26.76
130	NYSE	L	Wed, Dec 24, 2008	26.96	26.96	26.15	26.35
129	NYSE	L	Tue, Dec 23, 2008	26.89	27.40	26.43	26.85
128	NYSE	L	Mon, Dec 22, 2008	28.44	28.50	26.21	26.71
127	NYSE	L	Fri, Dec 19, 2008	28.27	28.61	27.47	27.98
126	NYSE	L	Thu, Dec 18, 2008	29.04	29.20	27.12	27.39
125	NYSE	L	Wed, Dec 17, 2008	29.08	29.35	28.02	28.45
124	NYSE	L	Tue, Dec 16, 2008	27.17	29.12	27.08	29.12
123	NYSE	L	Mon, Dec 15, 2008	27.30	28.03	26.30	26.78
122	NYSE	L	Fri, Dec 12, 2008	26.25	27.50	25.73	27.42
121	NYSE	L	Thu, Dec 11, 2008	27.77	28.97	26.86	27.05
120	NYSE	L	Wed, Dec 10, 2008	27.08	28.50	26.69	28.00
119	NYSE	L	Tue, Dec 9, 2008	27.00	28.26	26.61	26.83
118	NYSE	L	Mon, Dec 8, 2008	26.68	28.47	26.68	28.05
117	NYSE	L	Fri, Dec 5, 2008	24.83	26.16	23.73	25.98
116	NYSE	L	Thu, Dec 4, 2008	25.77	26.71	24.58	25.10
115	NYSE	L	Wed, Dec 3, 2008	24.82	26.87	24.05	26.58
114	NYSE	L	Tue, Dec 2, 2008	24.80	25.85	24.14	25.50
113	NYSE	L	Mon, Dec 1, 2008	26.31	26.75	23.34	23.48
112	NYSE	L	Fri, Nov 28, 2008	27.30	27.46	26.26	27.39
111	NYSE	L	Wed, Nov 26, 2008	24.26	27.55	24.26	27.35
110	NYSE	L	Tue, Nov 25, 2008	25.64	26.15	24.13	25.54
109	NYSE	L	Mon, Nov 24, 2008	23.31	25.64	22.33	25.58
108	NYSE	L	Fri, Nov 21, 2008	20.62	22.45	19.80	22.34
107	NYSE	L	Thu, Nov 20, 2008	23.00	23.22	19.39	20.07
106	NYSE	L	Wed, Nov 19, 2008	25.99	26.70	23.45	23.70
105	NYSE	L	Tue, Nov 18, 2008	26.03	26.48	24.68	26.18
104	NYSE	L	Mon, Nov 17, 2008	27.64	27.79	25.83	25.98
103	NYSE	L	Fri, Nov 14, 2008	28.10	29.61	27.00	27.94
102	NYSE	L	Thu, Nov 13, 2008	26.77	29.22	25.36	29.15
101	NYSE	L	Wed, Nov 12, 2008	28.03	28.73	26.39	26.54
100	NYSE	L	Tue, Nov 11, 2008	28.99	29.45	28.16	28.63
99	NYSE	L	Mon, Nov 10, 2008	30.56	31.19	28.77	29.33
98	NYSE	L	Fri, Nov 7, 2008	29.11	30.37	29.11	30.19
97	NYSE	L	Thu, Nov 6, 2008	31.82	32.74	29.14	29.29
96	NYSE	L	Wed, Nov 5, 2008	32.06	33.52	31.40	32.05
95	NYSE	L	Tue, Nov 4, 2008	33.95	34.26	32.69	33.50
94	NYSE	L	Mon, Nov 3, 2008	32.94	34.13	32.00	33.15
93	NYSE	L	Fri, Oct 31, 2008	31.91	34.03	31.36	33.20
92	NYSE	L	Thu, Oct 30, 2008	29.52	32.46	29.24	32.23
91	NYSE	L	Wed, Oct 29, 2008	29.82	32.50	28.36	28.75
90	NYSE	L	Tue, Oct 28, 2008	26.18	29.06	24.66	29.06
89	NYSE	L	Mon, Oct 27, 2008	29.53	29.53	25.65	25.65
88	NYSE	L	Fri, Oct 24, 2008	28.01	31.31	28.01	31.31
87	NYSE	L	Thu, Oct 23, 2008	30.13	32.39	28.83	31.84
86	NYSE	L	Wed, Oct 22, 2008	32.45	32.45	29.06	30.05
85	NYSE	L	Tue, Oct 21, 2008	34.24	34.58	32.69	33.01
84	NYSE	L	Mon, Oct 20, 2008	31.60	34.76	31.18	34.59
83	NYSE	L	Fri, Oct 17, 2008	31.98	33.74	29.88	31.41
82	NYSE	L	Thu, Oct 16, 2008	30.58	32.61	29.03	32.59
81	NYSE	L	Wed, Oct 15, 2008	33.20	33.49	30.00	30.30
80	NYSE	L	Tue, Oct 14, 2008	33.68	34.75	32.46	33.87
79	NYSE	L	Mon, Oct 13, 2008	28.86	32.46	27.49	32.27
78	NYSE	L	Fri, Oct 10, 2008	24.10	26.80	23.27	26.10
77	NYSE	L	Thu, Oct 9, 2008	28.12	30.59	26.57	26.57
76	NYSE	L	Wed, Oct 8, 2008	33.43	36.75	27.27	27.27
75	NYSE	L	Tue, Oct 7, 2008	33.82	35.68	33.07	33.07
74	NYSE	L	Mon, Oct 6, 2008	34.70	35.63	33.37	34.48
73	NYSE	L	Fri, Oct 3, 2008	35.20	37.22	35.20	35.82
72	NYSE	L	Thu, Oct 2, 2008	38.44	39.17	34.81	34.85
71	NYSE	L	Wed, Oct 1, 2008	39.13	39.13	37.64	38.45
70	NYSE	L	Tue, Sep 30, 2008	37.77	39.65	37.47	39.49
69	NYSE	L	Mon, Sep 29, 2008	40.88	41.75	35.00	36.87
68	NYSE	L	Fri, Sep 26, 2008	41.75	42.99	41.10	42.99
67	NYSE	L	Thu, Sep 25, 2008	40.66	43.60	40.39	42.24
66	NYSE	L	Wed, Sep 24, 2008	39.22	42.02	38.96	40.66
65	NYSE	L	Tue, Sep 23, 2008	42.50	42.50	39.25	40.19
64	NYSE	L	Mon, Sep 22, 2008	40.64	42.15	38.74	40.05
63	NYSE	L	Fri, Sep 19, 2008	44.94	49.32	39.20	40.98
62	NYSE	L	Thu, Sep 18, 2008	39.24	40.00	36.11	40.00
61	NYSE	L	Wed, Sep 17, 2008	39.72	40.59	37.45	37.81
60	NYSE	L	Tue, Sep 16, 2008	38.00	40.38	37.54	40.02
59	NYSE	L	Mon, Sep 15, 2008	39.44	41.92	39.23	39.23
58	NYSE	L	Fri, Sep 12, 2008	41.23	42.10	40.79	41.85
57	NYSE	L	Thu, Sep 11, 2008	40.58	41.41	40.50	41.28
56	NYSE	L	Wed, Sep 10, 2008	41.17	42.03	40.19	41.55
55	NYSE	L	Tue, Sep 9, 2008	43.08	43.55	41.33	41.33
54	NYSE	L	Mon, Sep 8, 2008	45.21	45.21	42.31	43.39
53	NYSE	L	Fri, Sep 5, 2008	41.49	42.35	41.10	42.29
52	NYSE	L	Thu, Sep 4, 2008	42.50	42.54	41.50	41.70
51	NYSE	L	Wed, Sep 3, 2008	43.15	43.43	42.24	42.68
50	NYSE	L	Tue, Sep 2, 2008	44.07	45.14	42.74	43.02
49	NYSE	L	Fri, Aug 29, 2008	43.57	44.10	43.32	43.43
48	NYSE	L	Thu, Aug 28, 2008	43.23	43.84	43.10	43.73
47	NYSE	L	Wed, Aug 27, 2008	41.90	43.00	41.84	43.00
46	NYSE	L	Tue, Aug 26, 2008	41.22	41.96	40.95	41.89
45	NYSE	L	Mon, Aug 25, 2008	41.77	42.43	41.29	41.35
44	NYSE	L	Fri, Aug 22, 2008	40.93	42.08	40.93	42.08
43	NYSE	L	Thu, Aug 21, 2008	41.00	41.44	40.64	40.98
42	NYSE	L	Wed, Aug 20, 2008	40.95	41.25	40.58	41.21
41	NYSE	L	Tue, Aug 19, 2008	41.26	41.64	40.76	40.94
40	NYSE	L	Mon, Aug 18, 2008	42.21	42.52	41.47	41.57
39	NYSE	L	Fri, Aug 15, 2008	42.52	43.44	42.10	42.38
38	NYSE	L	Thu, Aug 14, 2008	41.65	42.72	41.65	42.60
37	NYSE	L	Wed, Aug 13, 2008	42.28	42.81	41.87	42.26
36	NYSE	L	Tue, Aug 12, 2008	42.91	43.20	42.48	42.61
35	NYSE	L	Mon, Aug 11, 2008	43.48	43.81	42.76	43.23
34	NYSE	L	Fri, Aug 8, 2008	42.81	43.64	42.42	43.50
33	NYSE	L	Thu, Aug 7, 2008	44.02	44.45	42.59	42.69
32	NYSE	L	Wed, Aug 6, 2008	43.90	44.81	43.90	44.29
31	NYSE	L	Tue, Aug 5, 2008	43.55	43.99	43.05	43.98
30	NYSE	L	Mon, Aug 4, 2008	44.03	44.54	43.20	43.20
29	NYSE	L	Fri, Aug 1, 2008	44.49	44.70	43.87	44.37
28	NYSE	L	Thu, Jul 31, 2008	45.00	45.36	44.51	44.56
27	NYSE	L	Wed, Jul 30, 2008	45.74	46.27	44.46	45.42
26	NYSE	L	Tue, Jul 29, 2008	43.03	44.55	42.90	44.45
25	NYSE	L	Mon, Jul 28, 2008	41.92	43.88	41.65	42.55
24	NYSE	L	Fri, Jul 25, 2008	43.69	43.83	41.26	41.92
23	NYSE	L	Thu, Jul 24, 2008	43.60	44.01	41.77	41.90
22	NYSE	L	Wed, Jul 23, 2008	43.98	44.25	43.20	43.42
21	NYSE	L	Tue, Jul 22, 2008	43.29	44.24	42.83	44.11
20	NYSE	L	Mon, Jul 21, 2008	42.92	43.88	42.28	43.50
19	NYSE	L	Fri, Jul 18, 2008	42.97	43.12	42.50	42.94
18	NYSE	L	Thu, Jul 17, 2008	43.65	44.18	42.67	43.02
17	NYSE	L	Wed, Jul 16, 2008	43.55	44.13	43.04	43.35
16	NYSE	L	Tue, Jul 15, 2008	44.30	45.11	43.67	43.77
15	NYSE	L	Mon, Jul 14, 2008	45.95	46.13	44.68	44.78
14	NYSE	L	Fri, Jul 11, 2008	45.61	46.50	44.15	45.36
13	NYSE	L	Thu, Jul 10, 2008	45.34	46.22	45.00	45.98
12	NYSE	L	Wed, Jul 9, 2008	47.03	47.52	45.50	45.63
11	NYSE	L	Tue, Jul 8, 2008	46.65	46.75	45.08	46.63
10	NYSE	L	Mon, Jul 7, 2008	46.27	47.18	44.99	45.23
9	NYSE	L	Thu, Jul 3, 2008	46.62	47.24	45.70	45.96
8	NYSE	L	Wed, Jul 2, 2008	47.08	48.50	46.41	46.42
7	NYSE	L	Tue, Jul 1, 2008	46.71	47.32	46.45	47.23
6	NYSE	L	Mon, Jun 30, 2008	48.03	48.38	46.86	46.90
5	NYSE	L	Fri, Jun 27, 2008	47.49	49.49	46.04	47.52
4	NYSE	L	Thu, Jun 26, 2008	48.40	48.86	47.49	47.49
3	NYSE	L	Wed, Jun 25, 2008	49.40	49.40	48.54	48.65
2	NYSE	L	Tue, Jun 24, 2008	48.70	49.39	48.41	49.00
1	NYSE	L	Mon, Jun 23, 2008	49.85	58.57	48.46	48.80
#	Exchange	Symbol	Date	Open	High	Low	Close

Loews Corp NYSE:L 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