Ladder Capital Corp NYSE:LADR Historical Prices

Below are the 2252 trading days of historical prices for LADR.

#	Exchange	Symbol	Date	Open	High	Low	Close
2252	NYSE	LADR	Tue, Jan 17, 2023	11.05	11.20	10.95	10.99
2251	NYSE	LADR	Fri, Jan 13, 2023	10.89	11.04	10.86	11.03
2250	NYSE	LADR	Thu, Jan 12, 2023	10.84	11.01	10.79	10.96
2249	NYSE	LADR	Wed, Jan 11, 2023	10.70	10.77	10.69	10.76
2248	NYSE	LADR	Tue, Jan 10, 2023	10.48	10.66	10.47	10.64
2247	NYSE	LADR	Mon, Jan 9, 2023	10.55	10.59	10.46	10.47
2246	NYSE	LADR	Fri, Jan 6, 2023	10.43	10.51	10.36	10.46
2245	NYSE	LADR	Thu, Jan 5, 2023	10.34	10.41	10.29	10.33
2244	NYSE	LADR	Wed, Jan 4, 2023	10.34	10.49	10.34	10.42
2243	NYSE	LADR	Tue, Jan 3, 2023	10.18	10.33	10.06	10.22
2242	NYSE	LADR	Fri, Dec 30, 2022	9.92	10.08	9.86	10.04
2241	NYSE	LADR	Thu, Dec 29, 2022	9.97	10.07	9.85	10.03
2240	NYSE	LADR	Wed, Dec 28, 2022	10.29	10.33	10.02	9.80
2239	NYSE	LADR	Tue, Dec 27, 2022	10.37	10.37	10.24	10.27
2238	NYSE	LADR	Fri, Dec 23, 2022	10.32	10.39	10.30	10.36
2237	NYSE	LADR	Thu, Dec 22, 2022	10.35	10.35	10.16	10.30
2236	NYSE	LADR	Wed, Dec 21, 2022	10.36	10.50	10.31	10.43
2235	NYSE	LADR	Tue, Dec 20, 2022	10.17	10.23	10.08	10.20
2234	NYSE	LADR	Mon, Dec 19, 2022	10.11	10.27	10.08	10.19
2233	NYSE	LADR	Fri, Dec 16, 2022	10.05	10.17	9.98	10.08
2232	NYSE	LADR	Thu, Dec 15, 2022	10.30	10.36	10.19	10.20
2231	NYSE	LADR	Wed, Dec 14, 2022	10.51	10.61	10.38	10.47
2230	NYSE	LADR	Tue, Dec 13, 2022	10.63	10.86	10.53	10.55
2229	NYSE	LADR	Mon, Dec 12, 2022	10.54	10.55	10.38	10.49
2228	NYSE	LADR	Fri, Dec 9, 2022	10.54	10.64	10.48	10.53
2227	NYSE	LADR	Thu, Dec 8, 2022	10.66	10.72	10.57	10.61
2226	NYSE	LADR	Wed, Dec 7, 2022	10.54	10.68	10.46	10.59
2225	NYSE	LADR	Tue, Dec 6, 2022	10.70	10.75	10.32	10.54
2224	NYSE	LADR	Mon, Dec 5, 2022	10.88	10.90	10.70	10.71
2223	NYSE	LADR	Fri, Dec 2, 2022	10.81	10.97	10.77	10.95
2222	NYSE	LADR	Thu, Dec 1, 2022	11.19	11.27	10.92	10.94
2221	NYSE	LADR	Wed, Nov 30, 2022	10.95	11.11	10.79	11.10
2220	NYSE	LADR	Tue, Nov 29, 2022	11.00	11.02	10.91	10.98
2219	NYSE	LADR	Mon, Nov 28, 2022	11.01	11.08	10.95	11.00
2218	NYSE	LADR	Fri, Nov 25, 2022	11.05	11.20	11.02	11.15
2217	NYSE	LADR	Wed, Nov 23, 2022	11.08	11.11	10.95	10.99
2216	NYSE	LADR	Tue, Nov 22, 2022	11.06	11.11	10.97	11.07
2215	NYSE	LADR	Mon, Nov 21, 2022	11.01	11.07	10.93	11.02
2214	NYSE	LADR	Fri, Nov 18, 2022	10.98	11.04	10.82	11.02
2213	NYSE	LADR	Thu, Nov 17, 2022	10.80	10.87	10.69	10.83
2212	NYSE	LADR	Wed, Nov 16, 2022	10.95	11.08	10.87	10.96
2211	NYSE	LADR	Tue, Nov 15, 2022	10.98	11.04	10.84	11.01
2210	NYSE	LADR	Mon, Nov 14, 2022	11.11	11.11	10.80	10.81
2209	NYSE	LADR	Fri, Nov 11, 2022	11.21	11.40	11.09	11.13
2208	NYSE	LADR	Thu, Nov 10, 2022	11.13	11.29	11.07	11.23
2207	NYSE	LADR	Wed, Nov 9, 2022	10.80	11.02	10.70	10.74
2206	NYSE	LADR	Tue, Nov 8, 2022	10.88	10.94	10.67	10.87
2205	NYSE	LADR	Mon, Nov 7, 2022	10.95	10.96	10.69	10.81
2204	NYSE	LADR	Fri, Nov 4, 2022	10.74	10.95	10.57	10.76
2203	NYSE	LADR	Thu, Nov 3, 2022	10.52	10.64	10.31	10.58
2202	NYSE	LADR	Wed, Nov 2, 2022	10.86	11.04	10.66	10.68
2201	NYSE	LADR	Tue, Nov 1, 2022	10.82	10.94	10.64	10.94
2200	NYSE	LADR	Mon, Oct 31, 2022	10.50	10.73	10.48	10.67
2199	NYSE	LADR	Fri, Oct 28, 2022	10.34	10.79	10.23	10.62
2198	NYSE	LADR	Thu, Oct 27, 2022	10.38	10.54	10.30	10.34
2197	NYSE	LADR	Wed, Oct 26, 2022	10.22	10.36	10.11	10.23
2196	NYSE	LADR	Tue, Oct 25, 2022	9.83	10.18	9.77	10.13
2195	NYSE	LADR	Mon, Oct 24, 2022	9.80	9.85	9.64	9.79
2194	NYSE	LADR	Fri, Oct 21, 2022	9.65	9.70	9.51	9.68
2193	NYSE	LADR	Thu, Oct 20, 2022	9.80	9.86	9.53	9.56
2192	NYSE	LADR	Wed, Oct 19, 2022	9.78	9.82	9.69	9.76
2191	NYSE	LADR	Tue, Oct 18, 2022	10.00	10.17	9.89	9.95
2190	NYSE	LADR	Mon, Oct 17, 2022	9.73	9.93	9.66	9.81
2189	NYSE	LADR	Fri, Oct 14, 2022	9.75	9.89	9.42	9.46
2188	NYSE	LADR	Thu, Oct 13, 2022	9.30	9.76	9.18	9.73
2187	NYSE	LADR	Wed, Oct 12, 2022	9.46	9.58	9.29	9.45
2186	NYSE	LADR	Tue, Oct 11, 2022	9.16	9.54	9.01	9.48
2185	NYSE	LADR	Mon, Oct 10, 2022	9.25	9.35	9.07	9.14
2184	NYSE	LADR	Fri, Oct 7, 2022	9.26	9.45	9.13	9.23
2183	NYSE	LADR	Thu, Oct 6, 2022	9.47	9.56	9.16	9.29
2182	NYSE	LADR	Wed, Oct 5, 2022	9.59	9.59	9.17	9.53
2181	NYSE	LADR	Tue, Oct 4, 2022	9.30	9.87	9.30	9.74
2180	NYSE	LADR	Mon, Oct 3, 2022	9.43	9.43	8.67	9.15
2179	NYSE	LADR	Fri, Sep 30, 2022	8.87	9.14	8.82	8.96
2178	NYSE	LADR	Thu, Sep 29, 2022	9.42	9.44	8.69	8.79
2177	NYSE	LADR	Wed, Sep 28, 2022	9.84	9.86	9.63	9.52
2176	NYSE	LADR	Tue, Sep 27, 2022	9.89	10.01	9.54	9.66
2175	NYSE	LADR	Mon, Sep 26, 2022	10.34	10.42	9.75	9.76
2174	NYSE	LADR	Fri, Sep 23, 2022	10.74	10.74	10.20	10.36
2173	NYSE	LADR	Thu, Sep 22, 2022	11.14	11.17	10.80	10.86
2172	NYSE	LADR	Wed, Sep 21, 2022	11.34	11.37	11.13	11.17
2171	NYSE	LADR	Tue, Sep 20, 2022	11.12	11.30	11.07	11.25
2170	NYSE	LADR	Mon, Sep 19, 2022	10.96	11.25	10.96	11.24
2169	NYSE	LADR	Fri, Sep 16, 2022	10.88	11.17	10.83	11.09
2168	NYSE	LADR	Thu, Sep 15, 2022	11.03	11.26	10.95	10.97
2167	NYSE	LADR	Wed, Sep 14, 2022	10.92	11.06	10.90	11.02
2166	NYSE	LADR	Tue, Sep 13, 2022	10.92	11.12	10.89	10.92
2165	NYSE	LADR	Mon, Sep 12, 2022	11.18	11.36	11.17	11.36
2164	NYSE	LADR	Fri, Sep 9, 2022	10.91	11.11	10.89	11.08
2163	NYSE	LADR	Thu, Sep 8, 2022	10.85	10.92	10.69	10.85
2162	NYSE	LADR	Wed, Sep 7, 2022	10.78	10.96	10.71	10.95
2161	NYSE	LADR	Tue, Sep 6, 2022	10.91	10.93	10.72	10.85
2160	NYSE	LADR	Fri, Sep 2, 2022	11.00	11.08	10.80	10.87
2159	NYSE	LADR	Thu, Sep 1, 2022	11.04	11.04	10.71	10.87
2158	NYSE	LADR	Wed, Aug 31, 2022	11.21	11.28	11.03	11.06
2157	NYSE	LADR	Tue, Aug 30, 2022	11.46	11.50	11.09	11.16
2156	NYSE	LADR	Mon, Aug 29, 2022	11.28	11.44	11.23	11.42
2155	NYSE	LADR	Fri, Aug 26, 2022	11.60	11.65	11.39	11.41
2154	NYSE	LADR	Thu, Aug 25, 2022	11.45	11.50	11.37	11.50
2153	NYSE	LADR	Wed, Aug 24, 2022	11.30	11.41	11.26	11.37
2152	NYSE	LADR	Tue, Aug 23, 2022	11.20	11.32	11.20	11.27
2151	NYSE	LADR	Mon, Aug 22, 2022	11.29	11.29	11.16	11.25
2150	NYSE	LADR	Fri, Aug 19, 2022	11.40	11.44	11.26	11.41
2149	NYSE	LADR	Thu, Aug 18, 2022	11.47	11.51	11.40	11.48
2148	NYSE	LADR	Wed, Aug 17, 2022	11.46	11.48	11.35	11.41
2147	NYSE	LADR	Tue, Aug 16, 2022	11.54	11.56	11.47	11.56
2146	NYSE	LADR	Mon, Aug 15, 2022	11.53	11.54	11.46	11.54
2145	NYSE	LADR	Fri, Aug 12, 2022	11.59	11.63	11.50	11.55
2144	NYSE	LADR	Thu, Aug 11, 2022	11.54	11.57	11.46	11.49
2143	NYSE	LADR	Wed, Aug 10, 2022	11.58	11.64	11.43	11.47
2142	NYSE	LADR	Tue, Aug 9, 2022	11.51	11.55	11.39	11.45
2141	NYSE	LADR	Mon, Aug 8, 2022	11.53	11.78	11.44	11.49
2140	NYSE	LADR	Fri, Aug 5, 2022	11.38	11.48	11.37	11.43
2139	NYSE	LADR	Thu, Aug 4, 2022	11.39	11.50	11.33	11.46
2138	NYSE	LADR	Wed, Aug 3, 2022	11.44	11.51	11.32	11.38
2137	NYSE	LADR	Tue, Aug 2, 2022	11.67	11.67	11.31	11.32
2136	NYSE	LADR	Mon, Aug 1, 2022	11.84	11.85	11.64	11.74
2135	NYSE	LADR	Fri, Jul 29, 2022	11.92	12.18	11.84	11.88
2134	NYSE	LADR	Thu, Jul 28, 2022	11.58	11.83	11.52	11.82
2133	NYSE	LADR	Wed, Jul 27, 2022	11.45	11.62	11.40	11.57
2132	NYSE	LADR	Tue, Jul 26, 2022	11.34	11.50	11.29	11.38
2131	NYSE	LADR	Mon, Jul 25, 2022	11.25	11.33	11.19	11.31
2130	NYSE	LADR	Fri, Jul 22, 2022	11.35	11.37	11.09	11.19
2129	NYSE	LADR	Thu, Jul 21, 2022	11.09	11.27	11.00	11.25
2128	NYSE	LADR	Wed, Jul 20, 2022	11.16	11.26	11.05	11.21
2127	NYSE	LADR	Tue, Jul 19, 2022	10.87	11.20	10.87	11.16
2126	NYSE	LADR	Mon, Jul 18, 2022	10.84	10.89	10.71	10.79
2125	NYSE	LADR	Fri, Jul 15, 2022	10.77	10.85	10.50	10.79
2124	NYSE	LADR	Thu, Jul 14, 2022	10.58	10.65	10.44	10.56
2123	NYSE	LADR	Wed, Jul 13, 2022	10.62	10.80	10.56	10.78
2122	NYSE	LADR	Tue, Jul 12, 2022	10.68	10.85	10.60	10.67
2121	NYSE	LADR	Mon, Jul 11, 2022	10.70	10.77	10.64	10.70
2120	NYSE	LADR	Fri, Jul 8, 2022	10.75	10.78	10.60	10.74
2119	NYSE	LADR	Thu, Jul 7, 2022	10.72	10.89	10.72	10.72
2118	NYSE	LADR	Wed, Jul 6, 2022	10.89	10.97	10.61	10.64
2117	NYSE	LADR	Tue, Jul 5, 2022	10.74	10.87	10.50	10.87
2116	NYSE	LADR	Fri, Jul 1, 2022	10.57	10.91	10.54	10.85
2115	NYSE	LADR	Thu, Jun 30, 2022	10.39	10.63	10.33	10.54
2114	NYSE	LADR	Wed, Jun 29, 2022	10.69	10.84	10.51	10.57
2113	NYSE	LADR	Tue, Jun 28, 2022	11.17	11.24	10.91	10.73
2112	NYSE	LADR	Mon, Jun 27, 2022	11.15	11.20	10.98	11.03
2111	NYSE	LADR	Fri, Jun 24, 2022	10.83	11.18	10.81	11.06
2110	NYSE	LADR	Thu, Jun 23, 2022	10.59	10.81	10.54	10.81
2109	NYSE	LADR	Wed, Jun 22, 2022	10.29	10.66	10.26	10.55
2108	NYSE	LADR	Tue, Jun 21, 2022	10.18	10.51	10.11	10.37
2107	NYSE	LADR	Fri, Jun 17, 2022	9.63	10.07	9.58	9.99
2106	NYSE	LADR	Thu, Jun 16, 2022	9.72	9.73	9.43	9.57
2105	NYSE	LADR	Wed, Jun 15, 2022	9.87	10.03	9.68	9.86
2104	NYSE	LADR	Tue, Jun 14, 2022	9.98	9.98	9.68	9.84
2103	NYSE	LADR	Mon, Jun 13, 2022	10.72	10.72	9.88	9.94
2102	NYSE	LADR	Fri, Jun 10, 2022	11.07	11.17	10.86	10.90
2101	NYSE	LADR	Thu, Jun 9, 2022	11.33	11.40	11.20	11.24
2100	NYSE	LADR	Wed, Jun 8, 2022	11.45	11.45	11.26	11.32
2099	NYSE	LADR	Tue, Jun 7, 2022	11.44	11.53	11.36	11.49
2098	NYSE	LADR	Mon, Jun 6, 2022	11.53	11.59	11.46	11.50
2097	NYSE	LADR	Fri, Jun 3, 2022	11.50	11.56	11.40	11.44
2096	NYSE	LADR	Thu, Jun 2, 2022	11.67	11.67	11.46	11.55
2095	NYSE	LADR	Wed, Jun 1, 2022	11.66	11.70	11.41	11.64
2094	NYSE	LADR	Tue, May 31, 2022	11.49	11.61	11.46	11.56
2093	NYSE	LADR	Fri, May 27, 2022	11.53	11.63	11.49	11.59
2092	NYSE	LADR	Thu, May 26, 2022	11.30	11.55	11.30	11.45
2091	NYSE	LADR	Wed, May 25, 2022	11.04	11.29	11.04	11.23
2090	NYSE	LADR	Tue, May 24, 2022	11.14	11.16	10.86	11.12
2089	NYSE	LADR	Mon, May 23, 2022	11.10	11.21	11.01	11.13
2088	NYSE	LADR	Fri, May 20, 2022	11.09	11.09	10.79	10.97
2087	NYSE	LADR	Thu, May 19, 2022	11.12	11.24	10.98	10.99
2086	NYSE	LADR	Wed, May 18, 2022	11.58	11.58	11.18	11.22
2085	NYSE	LADR	Tue, May 17, 2022	11.47	11.61	11.44	11.59
2084	NYSE	LADR	Mon, May 16, 2022	11.25	11.44	11.19	11.37
2083	NYSE	LADR	Fri, May 13, 2022	11.09	11.33	11.03	11.29
2082	NYSE	LADR	Thu, May 12, 2022	10.97	11.03	10.76	11.02
2081	NYSE	LADR	Wed, May 11, 2022	11.09	11.30	11.00	11.03
2080	NYSE	LADR	Tue, May 10, 2022	11.14	11.37	10.87	11.10
2079	NYSE	LADR	Mon, May 9, 2022	11.33	11.37	11.01	11.06
2078	NYSE	LADR	Fri, May 6, 2022	11.45	11.55	11.23	11.44
2077	NYSE	LADR	Thu, May 5, 2022	11.57	11.62	11.38	11.51
2076	NYSE	LADR	Wed, May 4, 2022	11.47	11.71	11.34	11.68
2075	NYSE	LADR	Tue, May 3, 2022	11.12	11.42	11.08	11.37
2074	NYSE	LADR	Mon, May 2, 2022	11.44	11.47	10.85	11.06
2073	NYSE	LADR	Fri, Apr 29, 2022	12.00	12.16	11.34	11.39
2072	NYSE	LADR	Thu, Apr 28, 2022	11.92	12.14	11.79	12.11
2071	NYSE	LADR	Wed, Apr 27, 2022	11.85	11.99	11.77	11.84
2070	NYSE	LADR	Tue, Apr 26, 2022	11.91	11.98	11.79	11.80
2069	NYSE	LADR	Mon, Apr 25, 2022	12.00	12.00	11.71	11.97
2068	NYSE	LADR	Fri, Apr 22, 2022	12.27	12.31	12.04	12.08
2067	NYSE	LADR	Thu, Apr 21, 2022	12.48	12.57	12.29	12.31
2066	NYSE	LADR	Wed, Apr 20, 2022	12.22	12.47	12.22	12.38
2065	NYSE	LADR	Tue, Apr 19, 2022	12.50	12.53	12.06	12.07
2064	NYSE	LADR	Mon, Apr 18, 2022	12.60	12.60	12.36	12.44
2063	NYSE	LADR	Thu, Apr 14, 2022	12.37	12.70	12.29	12.58
2062	NYSE	LADR	Wed, Apr 13, 2022	12.14	12.40	12.14	12.36
2061	NYSE	LADR	Tue, Apr 12, 2022	11.79	12.15	11.79	12.07
2060	NYSE	LADR	Mon, Apr 11, 2022	11.75	11.83	11.62	11.77
2059	NYSE	LADR	Fri, Apr 8, 2022	11.62	11.75	11.54	11.65
2058	NYSE	LADR	Thu, Apr 7, 2022	11.89	11.95	11.63	11.68
2057	NYSE	LADR	Wed, Apr 6, 2022	11.90	12.01	11.82	11.89
2056	NYSE	LADR	Tue, Apr 5, 2022	12.13	12.23	11.94	11.96
2055	NYSE	LADR	Mon, Apr 4, 2022	12.07	12.10	11.85	12.10
2054	NYSE	LADR	Fri, Apr 1, 2022	11.95	12.11	11.91	12.09
2053	NYSE	LADR	Thu, Mar 31, 2022	11.95	12.04	11.87	11.87
2052	NYSE	LADR	Wed, Mar 30, 2022	12.13	12.14	11.89	11.91
2051	NYSE	LADR	Tue, Mar 29, 2022	12.20	12.36	12.15	12.14
2050	NYSE	LADR	Mon, Mar 28, 2022	12.17	12.19	12.04	12.10
2049	NYSE	LADR	Fri, Mar 25, 2022	11.98	12.18	11.97	12.18
2048	NYSE	LADR	Thu, Mar 24, 2022	11.95	11.98	11.86	11.98
2047	NYSE	LADR	Wed, Mar 23, 2022	11.93	12.04	11.92	11.94
2046	NYSE	LADR	Tue, Mar 22, 2022	11.98	12.06	11.95	12.04
2045	NYSE	LADR	Mon, Mar 21, 2022	11.90	11.98	11.86	11.95
2044	NYSE	LADR	Fri, Mar 18, 2022	11.93	11.95	11.83	11.94
2043	NYSE	LADR	Thu, Mar 17, 2022	11.82	11.92	11.80	11.91
2042	NYSE	LADR	Wed, Mar 16, 2022	11.71	11.91	11.67	11.90
2041	NYSE	LADR	Tue, Mar 15, 2022	11.62	11.70	11.50	11.65
2040	NYSE	LADR	Mon, Mar 14, 2022	11.63	11.71	11.42	11.55
2039	NYSE	LADR	Fri, Mar 11, 2022	11.56	11.59	11.48	11.55
2038	NYSE	LADR	Thu, Mar 10, 2022	11.29	11.48	11.22	11.44
2037	NYSE	LADR	Wed, Mar 9, 2022	11.49	11.58	11.40	11.40
2036	NYSE	LADR	Tue, Mar 8, 2022	11.16	11.50	11.13	11.29
2035	NYSE	LADR	Mon, Mar 7, 2022	11.41	11.41	11.11	11.11
2034	NYSE	LADR	Fri, Mar 4, 2022	11.35	11.37	11.22	11.37
2033	NYSE	LADR	Thu, Mar 3, 2022	11.56	11.59	11.35	11.47
2032	NYSE	LADR	Wed, Mar 2, 2022	11.33	11.56	11.33	11.51
2031	NYSE	LADR	Tue, Mar 1, 2022	11.46	11.46	11.08	11.24
2030	NYSE	LADR	Mon, Feb 28, 2022	11.25	11.50	11.19	11.46
2029	NYSE	LADR	Fri, Feb 25, 2022	11.25	11.51	11.25	11.42
2028	NYSE	LADR	Thu, Feb 24, 2022	10.83	11.21	10.64	11.17
2027	NYSE	LADR	Wed, Feb 23, 2022	11.65	11.65	11.12	11.12
2026	NYSE	LADR	Tue, Feb 22, 2022	11.68	11.68	11.32	11.55
2025	NYSE	LADR	Fri, Feb 18, 2022	11.77	11.87	11.74	11.77
2024	NYSE	LADR	Thu, Feb 17, 2022	11.76	11.86	11.70	11.78
2023	NYSE	LADR	Wed, Feb 16, 2022	11.76	11.89	11.71	11.82
2022	NYSE	LADR	Tue, Feb 15, 2022	11.52	11.77	11.47	11.73
2021	NYSE	LADR	Mon, Feb 14, 2022	11.53	11.63	11.28	11.41
2020	NYSE	LADR	Fri, Feb 11, 2022	11.96	12.19	11.46	11.54
2019	NYSE	LADR	Thu, Feb 10, 2022	11.69	11.83	11.53	11.63
2018	NYSE	LADR	Wed, Feb 9, 2022	11.72	11.88	11.72	11.76
2017	NYSE	LADR	Tue, Feb 8, 2022	11.64	11.70	11.61	11.63
2016	NYSE	LADR	Mon, Feb 7, 2022	11.60	11.78	11.56	11.59
2015	NYSE	LADR	Fri, Feb 4, 2022	11.48	11.66	11.37	11.61
2014	NYSE	LADR	Thu, Feb 3, 2022	11.67	11.77	11.53	11.54
2013	NYSE	LADR	Wed, Feb 2, 2022	11.86	11.93	11.68	11.78
2012	NYSE	LADR	Tue, Feb 1, 2022	11.86	11.93	11.69	11.88
2011	NYSE	LADR	Mon, Jan 31, 2022	11.69	11.90	11.67	11.89
2010	NYSE	LADR	Fri, Jan 28, 2022	11.53	11.78	11.36	11.77
2009	NYSE	LADR	Thu, Jan 27, 2022	11.68	11.74	11.44	11.54
2008	NYSE	LADR	Wed, Jan 26, 2022	11.75	11.95	11.42	11.55
2007	NYSE	LADR	Tue, Jan 25, 2022	11.44	11.75	11.36	11.69
2006	NYSE	LADR	Mon, Jan 24, 2022	11.51	11.71	11.11	11.59
2005	NYSE	LADR	Fri, Jan 21, 2022	11.73	11.91	11.59	11.63
2004	NYSE	LADR	Thu, Jan 20, 2022	11.95	12.10	11.77	11.78
2003	NYSE	LADR	Wed, Jan 19, 2022	12.26	12.39	11.99	11.99
2002	NYSE	LADR	Tue, Jan 18, 2022	12.25	12.41	12.19	12.20
2001	NYSE	LADR	Fri, Jan 14, 2022	12.19	12.26	12.08	12.26
2000	NYSE	LADR	Thu, Jan 13, 2022	12.18	12.34	12.17	12.25
1999	NYSE	LADR	Wed, Jan 12, 2022	12.24	12.28	12.11	12.17
1998	NYSE	LADR	Tue, Jan 11, 2022	12.04	12.22	12.01	12.20
1997	NYSE	LADR	Mon, Jan 10, 2022	12.20	12.22	12.05	12.10
1996	NYSE	LADR	Fri, Jan 7, 2022	12.18	12.23	12.12	12.20
1995	NYSE	LADR	Thu, Jan 6, 2022	12.07	12.22	12.07	12.15
1994	NYSE	LADR	Wed, Jan 5, 2022	12.27	12.29	12.05	12.09
1993	NYSE	LADR	Tue, Jan 4, 2022	12.24	12.36	12.15	12.18
1992	NYSE	LADR	Mon, Jan 3, 2022	11.99	12.36	11.95	12.13
1991	NYSE	LADR	Fri, Dec 31, 2021	11.96	12.05	11.90	11.99
1990	NYSE	LADR	Thu, Dec 30, 2021	11.86	12.13	11.78	11.99
1989	NYSE	LADR	Wed, Dec 29, 2021	12.15	12.15	11.99	11.90
1988	NYSE	LADR	Tue, Dec 28, 2021	12.13	12.28	12.06	12.18
1987	NYSE	LADR	Mon, Dec 27, 2021	12.22	12.22	11.98	12.18
1986	NYSE	LADR	Thu, Dec 23, 2021	12.11	12.26	12.10	12.20
1985	NYSE	LADR	Wed, Dec 22, 2021	11.98	12.16	11.94	12.06
1984	NYSE	LADR	Tue, Dec 21, 2021	11.29	12.04	11.27	11.97
1983	NYSE	LADR	Mon, Dec 20, 2021	11.42	11.42	10.96	11.21
1982	NYSE	LADR	Fri, Dec 17, 2021	11.50	11.60	11.40	11.55
1981	NYSE	LADR	Thu, Dec 16, 2021	11.50	11.59	11.37	11.48
1980	NYSE	LADR	Wed, Dec 15, 2021	11.36	11.45	11.19	11.40
1979	NYSE	LADR	Tue, Dec 14, 2021	11.35	11.46	11.21	11.22
1978	NYSE	LADR	Mon, Dec 13, 2021	11.51	11.53	11.26	11.36
1977	NYSE	LADR	Fri, Dec 10, 2021	11.81	11.81	11.53	11.59
1976	NYSE	LADR	Thu, Dec 9, 2021	11.80	11.92	11.60	11.75
1975	NYSE	LADR	Wed, Dec 8, 2021	11.92	12.04	11.85	11.94
1974	NYSE	LADR	Tue, Dec 7, 2021	12.10	12.10	11.92	11.95
1973	NYSE	LADR	Mon, Dec 6, 2021	11.94	12.15	11.86	11.99
1972	NYSE	LADR	Fri, Dec 3, 2021	12.00	12.01	11.71	11.77
1971	NYSE	LADR	Thu, Dec 2, 2021	11.30	12.00	11.30	11.91
1970	NYSE	LADR	Wed, Dec 1, 2021	11.64	11.82	11.31	11.35
1969	NYSE	LADR	Tue, Nov 30, 2021	11.35	11.47	11.26	11.39
1968	NYSE	LADR	Mon, Nov 29, 2021	11.60	11.73	11.37	11.48
1967	NYSE	LADR	Fri, Nov 26, 2021	11.60	11.69	11.26	11.53
1966	NYSE	LADR	Wed, Nov 24, 2021	11.99	12.11	11.91	12.03
1965	NYSE	LADR	Tue, Nov 23, 2021	11.94	12.05	11.92	12.04
1964	NYSE	LADR	Mon, Nov 22, 2021	12.00	12.05	11.89	11.90
1963	NYSE	LADR	Fri, Nov 19, 2021	11.96	12.01	11.89	11.95
1962	NYSE	LADR	Thu, Nov 18, 2021	12.11	12.13	11.97	12.04
1961	NYSE	LADR	Wed, Nov 17, 2021	12.08	12.12	12.02	12.10
1960	NYSE	LADR	Tue, Nov 16, 2021	12.20	12.25	12.10	12.17
1959	NYSE	LADR	Mon, Nov 15, 2021	12.25	12.36	12.23	12.26
1958	NYSE	LADR	Fri, Nov 12, 2021	12.37	12.41	12.21	12.22
1957	NYSE	LADR	Thu, Nov 11, 2021	12.20	12.38	12.17	12.35
1956	NYSE	LADR	Wed, Nov 10, 2021	12.22	12.32	12.18	12.19
1955	NYSE	LADR	Tue, Nov 9, 2021	12.16	12.29	12.11	12.24
1954	NYSE	LADR	Mon, Nov 8, 2021	12.29	12.37	12.17	12.19
1953	NYSE	LADR	Fri, Nov 5, 2021	12.16	12.35	12.13	12.30
1952	NYSE	LADR	Thu, Nov 4, 2021	12.10	12.21	11.97	12.01
1951	NYSE	LADR	Wed, Nov 3, 2021	11.95	12.19	11.95	12.07
1950	NYSE	LADR	Tue, Nov 2, 2021	12.25	12.25	11.95	12.00
1949	NYSE	LADR	Mon, Nov 1, 2021	12.01	12.22	11.97	12.22
1948	NYSE	LADR	Fri, Oct 29, 2021	11.82	12.15	11.82	12.00
1947	NYSE	LADR	Thu, Oct 28, 2021	11.75	11.90	11.68	11.90
1946	NYSE	LADR	Wed, Oct 27, 2021	11.75	11.80	11.64	11.72
1945	NYSE	LADR	Tue, Oct 26, 2021	11.83	11.96	11.76	11.77
1944	NYSE	LADR	Mon, Oct 25, 2021	11.74	11.91	11.73	11.85
1943	NYSE	LADR	Fri, Oct 22, 2021	11.93	11.93	11.72	11.77
1942	NYSE	LADR	Thu, Oct 21, 2021	11.82	12.03	11.82	11.95
1941	NYSE	LADR	Wed, Oct 20, 2021	11.73	11.90	11.73	11.89
1940	NYSE	LADR	Tue, Oct 19, 2021	11.95	11.95	11.73	11.76
1939	NYSE	LADR	Mon, Oct 18, 2021	11.93	12.07	11.88	11.94
1938	NYSE	LADR	Fri, Oct 15, 2021	12.15	12.19	12.00	12.01
1937	NYSE	LADR	Thu, Oct 14, 2021	11.99	12.11	11.93	11.97
1936	NYSE	LADR	Wed, Oct 13, 2021	11.77	11.99	11.74	11.97
1935	NYSE	LADR	Tue, Oct 12, 2021	11.65	11.89	11.59	11.75
1934	NYSE	LADR	Mon, Oct 11, 2021	11.70	11.73	11.61	11.62
1933	NYSE	LADR	Fri, Oct 8, 2021	11.59	11.70	11.54	11.63
1932	NYSE	LADR	Thu, Oct 7, 2021	11.61	11.70	11.52	11.54
1931	NYSE	LADR	Wed, Oct 6, 2021	11.35	11.55	11.28	11.53
1930	NYSE	LADR	Tue, Oct 5, 2021	11.50	11.58	11.36	11.50
1929	NYSE	LADR	Mon, Oct 4, 2021	11.47	11.60	11.42	11.46
1928	NYSE	LADR	Fri, Oct 1, 2021	11.14	11.52	11.10	11.47
1927	NYSE	LADR	Thu, Sep 30, 2021	11.20	11.30	11.04	11.05
1926	NYSE	LADR	Wed, Sep 29, 2021	11.22	11.30	11.16	11.21
1925	NYSE	LADR	Tue, Sep 28, 2021	11.57	11.69	11.41	11.22
1924	NYSE	LADR	Mon, Sep 27, 2021	11.35	11.74	11.33	11.57
1923	NYSE	LADR	Fri, Sep 24, 2021	11.29	11.39	11.18	11.27
1922	NYSE	LADR	Thu, Sep 23, 2021	11.20	11.33	11.14	11.30
1921	NYSE	LADR	Wed, Sep 22, 2021	10.94	11.19	10.94	11.09
1920	NYSE	LADR	Tue, Sep 21, 2021	10.92	10.97	10.85	10.86
1919	NYSE	LADR	Mon, Sep 20, 2021	10.87	10.90	10.65	10.80
1918	NYSE	LADR	Fri, Sep 17, 2021	11.10	11.12	10.91	10.95
1917	NYSE	LADR	Thu, Sep 16, 2021	11.08	11.14	10.99	11.04
1916	NYSE	LADR	Wed, Sep 15, 2021	11.05	11.15	10.93	11.08
1915	NYSE	LADR	Tue, Sep 14, 2021	11.10	11.14	10.97	11.06
1914	NYSE	LADR	Mon, Sep 13, 2021	10.81	11.13	10.81	11.08
1913	NYSE	LADR	Fri, Sep 10, 2021	10.96	11.00	10.79	10.80
1912	NYSE	LADR	Thu, Sep 9, 2021	11.02	11.10	10.94	10.95
1911	NYSE	LADR	Wed, Sep 8, 2021	11.10	11.19	10.94	11.00
1910	NYSE	LADR	Tue, Sep 7, 2021	11.40	11.40	11.13	11.14
1909	NYSE	LADR	Fri, Sep 3, 2021	11.49	11.50	11.33	11.40
1908	NYSE	LADR	Thu, Sep 2, 2021	11.51	11.53	11.36	11.50
1907	NYSE	LADR	Wed, Sep 1, 2021	11.44	11.59	11.34	11.51
1906	NYSE	LADR	Tue, Aug 31, 2021	11.28	11.45	11.28	11.41
1905	NYSE	LADR	Mon, Aug 30, 2021	11.44	11.46	11.27	11.30
1904	NYSE	LADR	Fri, Aug 27, 2021	11.16	11.48	11.16	11.45
1903	NYSE	LADR	Thu, Aug 26, 2021	11.38	11.43	11.16	11.16
1902	NYSE	LADR	Wed, Aug 25, 2021	11.32	11.48	11.21	11.44
1901	NYSE	LADR	Tue, Aug 24, 2021	11.31	11.47	11.21	11.34
1900	NYSE	LADR	Mon, Aug 23, 2021	11.21	11.34	11.18	11.26
1899	NYSE	LADR	Fri, Aug 20, 2021	10.92	11.19	10.85	11.16
1898	NYSE	LADR	Thu, Aug 19, 2021	10.97	11.06	10.79	10.98
1897	NYSE	LADR	Wed, Aug 18, 2021	11.15	11.26	11.06	11.06
1896	NYSE	LADR	Tue, Aug 17, 2021	11.11	11.20	11.01	11.17
1895	NYSE	LADR	Mon, Aug 16, 2021	11.22	11.33	11.12	11.24
1894	NYSE	LADR	Fri, Aug 13, 2021	11.23	11.39	11.21	11.33
1893	NYSE	LADR	Thu, Aug 12, 2021	11.31	11.41	11.12	11.21
1892	NYSE	LADR	Wed, Aug 11, 2021	11.37	11.47	11.24	11.33
1891	NYSE	LADR	Tue, Aug 10, 2021	11.07	11.37	11.04	11.33
1890	NYSE	LADR	Mon, Aug 9, 2021	11.27	11.27	11.05	11.07
1889	NYSE	LADR	Fri, Aug 6, 2021	11.35	11.48	11.24	11.28
1888	NYSE	LADR	Thu, Aug 5, 2021	10.92	11.22	10.92	11.20
1887	NYSE	LADR	Wed, Aug 4, 2021	10.87	11.08	10.81	10.88
1886	NYSE	LADR	Tue, Aug 3, 2021	11.05	11.14	10.76	10.92
1885	NYSE	LADR	Mon, Aug 2, 2021	11.48	11.57	11.03	11.05
1884	NYSE	LADR	Fri, Jul 30, 2021	11.70	11.95	11.35	11.42
1883	NYSE	LADR	Thu, Jul 29, 2021	11.45	11.57	11.37	11.49
1882	NYSE	LADR	Wed, Jul 28, 2021	11.26	11.45	11.14	11.34
1881	NYSE	LADR	Tue, Jul 27, 2021	11.10	11.21	10.99	11.17
1880	NYSE	LADR	Mon, Jul 26, 2021	11.07	11.29	11.05	11.22
1879	NYSE	LADR	Fri, Jul 23, 2021	11.03	11.13	10.91	11.01
1878	NYSE	LADR	Thu, Jul 22, 2021	11.24	11.25	10.90	10.95
1877	NYSE	LADR	Wed, Jul 21, 2021	11.15	11.38	11.07	11.26
1876	NYSE	LADR	Tue, Jul 20, 2021	10.77	11.15	10.72	11.01
1875	NYSE	LADR	Mon, Jul 19, 2021	10.86	10.93	10.48	10.75
1874	NYSE	LADR	Fri, Jul 16, 2021	11.26	11.36	11.05	11.12
1873	NYSE	LADR	Thu, Jul 15, 2021	11.00	11.26	10.92	11.15
1872	NYSE	LADR	Wed, Jul 14, 2021	11.24	11.34	10.96	11.03
1871	NYSE	LADR	Tue, Jul 13, 2021	11.41	11.42	11.11	11.15
1870	NYSE	LADR	Mon, Jul 12, 2021	11.37	11.49	11.17	11.46
1869	NYSE	LADR	Fri, Jul 9, 2021	11.07	11.42	10.96	11.41
1868	NYSE	LADR	Thu, Jul 8, 2021	11.00	11.15	10.75	10.94
1867	NYSE	LADR	Wed, Jul 7, 2021	11.22	11.31	11.02	11.14
1866	NYSE	LADR	Tue, Jul 6, 2021	11.48	11.50	11.22	11.33
1865	NYSE	LADR	Fri, Jul 2, 2021	11.70	11.70	11.47	11.48
1864	NYSE	LADR	Thu, Jul 1, 2021	11.59	11.76	11.54	11.65
1863	NYSE	LADR	Wed, Jun 30, 2021	11.54	11.58	11.46	11.54
1862	NYSE	LADR	Tue, Jun 29, 2021	11.80	11.87	11.55	11.59
1861	NYSE	LADR	Mon, Jun 28, 2021	12.12	12.12	11.79	11.79
1860	NYSE	LADR	Fri, Jun 25, 2021	12.04	12.22	12.01	12.14
1859	NYSE	LADR	Thu, Jun 24, 2021	11.95	12.05	11.87	12.03
1858	NYSE	LADR	Wed, Jun 23, 2021	11.93	12.06	11.88	11.91
1857	NYSE	LADR	Tue, Jun 22, 2021	11.94	11.97	11.83	11.92
1856	NYSE	LADR	Mon, Jun 21, 2021	11.77	12.01	11.74	11.95
1855	NYSE	LADR	Fri, Jun 18, 2021	11.73	11.76	11.46	11.66
1854	NYSE	LADR	Thu, Jun 17, 2021	12.16	12.22	11.66	11.89
1853	NYSE	LADR	Wed, Jun 16, 2021	11.95	12.09	11.90	12.08
1852	NYSE	LADR	Tue, Jun 15, 2021	12.08	12.13	11.88	11.92
1851	NYSE	LADR	Mon, Jun 14, 2021	12.13	12.24	12.01	12.09
1850	NYSE	LADR	Fri, Jun 11, 2021	12.26	12.28	12.04	12.11
1849	NYSE	LADR	Thu, Jun 10, 2021	12.51	12.55	12.22	12.22
1848	NYSE	LADR	Wed, Jun 9, 2021	12.42	12.65	12.31	12.62
1847	NYSE	LADR	Tue, Jun 8, 2021	12.18	12.47	12.10	12.39
1846	NYSE	LADR	Mon, Jun 7, 2021	11.94	12.18	11.92	12.18
1845	NYSE	LADR	Fri, Jun 4, 2021	11.93	11.93	11.76	11.88
1844	NYSE	LADR	Thu, Jun 3, 2021	11.85	11.97	11.79	11.92
1843	NYSE	LADR	Wed, Jun 2, 2021	11.96	11.98	11.87	11.89
1842	NYSE	LADR	Tue, Jun 1, 2021	11.77	11.97	11.75	11.94
1841	NYSE	LADR	Fri, May 28, 2021	11.92	11.92	11.69	11.70
1840	NYSE	LADR	Thu, May 27, 2021	11.62	11.94	11.59	11.87
1839	NYSE	LADR	Wed, May 26, 2021	11.39	11.57	11.36	11.56
1838	NYSE	LADR	Tue, May 25, 2021	11.55	11.71	11.38	11.38
1837	NYSE	LADR	Mon, May 24, 2021	11.46	11.59	11.37	11.53
1836	NYSE	LADR	Fri, May 21, 2021	11.59	11.68	11.45	11.45
1835	NYSE	LADR	Thu, May 20, 2021	11.46	11.62	11.39	11.50
1834	NYSE	LADR	Wed, May 19, 2021	11.39	11.51	11.22	11.43
1833	NYSE	LADR	Tue, May 18, 2021	11.56	11.67	11.46	11.47
1832	NYSE	LADR	Mon, May 17, 2021	11.50	11.54	11.29	11.52
1831	NYSE	LADR	Fri, May 14, 2021	11.50	11.65	11.44	11.64
1830	NYSE	LADR	Thu, May 13, 2021	10.90	11.46	10.87	11.39
1829	NYSE	LADR	Wed, May 12, 2021	11.34	11.35	10.87	10.89
1828	NYSE	LADR	Tue, May 11, 2021	11.43	11.51	11.25	11.30
1827	NYSE	LADR	Mon, May 10, 2021	11.85	11.95	11.54	11.57
1826	NYSE	LADR	Fri, May 7, 2021	11.48	11.88	11.44	11.85
1825	NYSE	LADR	Thu, May 6, 2021	11.46	11.47	11.27	11.41
1824	NYSE	LADR	Wed, May 5, 2021	11.61	11.50	11.39	11.48
1823	NYSE	LADR	Tue, May 4, 2021	11.85	11.86	11.52	11.59
1822	NYSE	LADR	Mon, May 3, 2021	11.96	12.02	11.79	11.79
1821	NYSE	LADR	Fri, Apr 30, 2021	11.95	11.96	11.77	11.89
1820	NYSE	LADR	Thu, Apr 29, 2021	11.90	12.05	11.83	11.95
1819	NYSE	LADR	Wed, Apr 28, 2021	11.86	11.96	11.81	11.88
1818	NYSE	LADR	Tue, Apr 27, 2021	11.88	11.94	11.80	11.90
1817	NYSE	LADR	Mon, Apr 26, 2021	11.79	11.98	11.77	11.80
1816	NYSE	LADR	Fri, Apr 23, 2021	11.60	11.89	11.57	11.79
1815	NYSE	LADR	Thu, Apr 22, 2021	11.48	11.69	11.45	11.58
1814	NYSE	LADR	Wed, Apr 21, 2021	11.29	11.69	11.15	11.43
1813	NYSE	LADR	Tue, Apr 20, 2021	11.55	11.55	11.18	11.35
1812	NYSE	LADR	Mon, Apr 19, 2021	11.70	11.71	11.45	11.54
1811	NYSE	LADR	Fri, Apr 16, 2021	11.69	11.77	11.55	11.70
1810	NYSE	LADR	Thu, Apr 15, 2021	11.63	11.65	11.52	11.61
1809	NYSE	LADR	Wed, Apr 14, 2021	11.77	11.94	11.56	11.57
1808	NYSE	LADR	Tue, Apr 13, 2021	11.56	11.78	11.50	11.77
1807	NYSE	LADR	Mon, Apr 12, 2021	11.66	11.67	11.50	11.63
1806	NYSE	LADR	Fri, Apr 9, 2021	11.54	11.64	11.47	11.62
1805	NYSE	LADR	Thu, Apr 8, 2021	11.46	11.55	11.33	11.54
1804	NYSE	LADR	Wed, Apr 7, 2021	11.50	11.58	11.43	11.51
1803	NYSE	LADR	Tue, Apr 6, 2021	11.59	11.68	11.47	11.50
1802	NYSE	LADR	Mon, Apr 5, 2021	11.86	11.94	11.50	11.63
1801	NYSE	LADR	Thu, Apr 1, 2021	11.86	11.86	11.63	11.81
1800	NYSE	LADR	Wed, Mar 31, 2021	11.61	11.86	11.54	11.80
1799	NYSE	LADR	Tue, Mar 30, 2021	11.49	11.71	11.49	11.66
1798	NYSE	LADR	Mon, Mar 29, 2021	11.79	11.99	11.62	11.50
1797	NYSE	LADR	Fri, Mar 26, 2021	11.81	11.88	11.55	11.87
1796	NYSE	LADR	Thu, Mar 25, 2021	11.31	11.72	11.17	11.62
1795	NYSE	LADR	Wed, Mar 24, 2021	11.58	12.08	11.47	11.48
1794	NYSE	LADR	Tue, Mar 23, 2021	11.80	11.89	11.33	11.48
1793	NYSE	LADR	Mon, Mar 22, 2021	12.09	12.09	11.75	11.79
1792	NYSE	LADR	Fri, Mar 19, 2021	12.00	12.24	11.81	12.18
1791	NYSE	LADR	Thu, Mar 18, 2021	12.30	12.32	11.86	11.95
1790	NYSE	LADR	Wed, Mar 17, 2021	12.00	12.31	11.96	12.31
1789	NYSE	LADR	Tue, Mar 16, 2021	12.18	12.23	11.95	12.03
1788	NYSE	LADR	Mon, Mar 15, 2021	12.06	12.23	12.02	12.21
1787	NYSE	LADR	Fri, Mar 12, 2021	12.13	12.30	12.01	12.12
1786	NYSE	LADR	Thu, Mar 11, 2021	12.00	12.14	11.75	12.01
1785	NYSE	LADR	Wed, Mar 10, 2021	11.63	12.00	11.59	11.88
1784	NYSE	LADR	Tue, Mar 9, 2021	11.71	11.71	11.40	11.57
1783	NYSE	LADR	Mon, Mar 8, 2021	11.32	11.80	11.31	11.66
1782	NYSE	LADR	Fri, Mar 5, 2021	11.40	11.54	10.68	11.31
1781	NYSE	LADR	Thu, Mar 4, 2021	11.60	11.71	11.03	11.30
1780	NYSE	LADR	Wed, Mar 3, 2021	11.63	11.90	11.61	11.68
1779	NYSE	LADR	Tue, Mar 2, 2021	11.75	11.84	11.41	11.62
1778	NYSE	LADR	Mon, Mar 1, 2021	11.71	11.80	11.32	11.45
1777	NYSE	LADR	Fri, Feb 26, 2021	11.15	11.60	11.00	11.44
1776	NYSE	LADR	Thu, Feb 25, 2021	11.75	11.97	11.10	11.12
1775	NYSE	LADR	Wed, Feb 24, 2021	11.00	11.73	10.99	11.69
1774	NYSE	LADR	Tue, Feb 23, 2021	10.95	11.01	10.56	10.91
1773	NYSE	LADR	Mon, Feb 22, 2021	10.79	11.04	10.72	10.92
1772	NYSE	LADR	Fri, Feb 19, 2021	10.37	10.85	10.37	10.84
1771	NYSE	LADR	Thu, Feb 18, 2021	10.48	10.58	10.37	10.40
1770	NYSE	LADR	Wed, Feb 17, 2021	10.57	10.61	10.23	10.53
1769	NYSE	LADR	Tue, Feb 16, 2021	10.45	10.78	10.45	10.61
1768	NYSE	LADR	Fri, Feb 12, 2021	10.14	10.40	10.10	10.40
1767	NYSE	LADR	Thu, Feb 11, 2021	10.11	10.31	10.04	10.22
1766	NYSE	LADR	Wed, Feb 10, 2021	10.24	10.31	10.10	10.11
1765	NYSE	LADR	Tue, Feb 9, 2021	10.14	10.26	9.92	10.18
1764	NYSE	LADR	Mon, Feb 8, 2021	10.45	10.60	10.42	10.56
1763	NYSE	LADR	Fri, Feb 5, 2021	10.57	10.67	10.33	10.44
1762	NYSE	LADR	Thu, Feb 4, 2021	10.15	10.45	10.14	10.43
1761	NYSE	LADR	Wed, Feb 3, 2021	10.35	10.59	10.21	10.21
1760	NYSE	LADR	Tue, Feb 2, 2021	10.01	10.29	9.96	10.22
1759	NYSE	LADR	Mon, Feb 1, 2021	9.91	9.97	9.47	9.91
1758	NYSE	LADR	Fri, Jan 29, 2021	10.17	10.27	9.79	9.83
1757	NYSE	LADR	Thu, Jan 28, 2021	10.45	10.54	10.10	10.28
1756	NYSE	LADR	Wed, Jan 27, 2021	10.45	10.50	10.27	10.38
1755	NYSE	LADR	Tue, Jan 26, 2021	10.71	10.71	10.48	10.56
1754	NYSE	LADR	Mon, Jan 25, 2021	10.49	10.60	10.30	10.57
1753	NYSE	LADR	Fri, Jan 22, 2021	10.25	10.49	10.13	10.49
1752	NYSE	LADR	Thu, Jan 21, 2021	10.40	10.50	10.28	10.38
1751	NYSE	LADR	Wed, Jan 20, 2021	10.28	10.47	10.25	10.45
1750	NYSE	LADR	Tue, Jan 19, 2021	10.31	10.36	10.18	10.29
1749	NYSE	LADR	Fri, Jan 15, 2021	10.24	10.26	10.10	10.22
1748	NYSE	LADR	Thu, Jan 14, 2021	10.27	10.32	9.97	10.27
1747	NYSE	LADR	Wed, Jan 13, 2021	10.00	10.36	9.93	10.22
1746	NYSE	LADR	Tue, Jan 12, 2021	9.88	10.01	9.79	10.01
1745	NYSE	LADR	Mon, Jan 11, 2021	9.84	10.01	9.80	9.86
1744	NYSE	LADR	Fri, Jan 8, 2021	9.92	10.00	9.66	9.97
1743	NYSE	LADR	Thu, Jan 7, 2021	10.00	10.00	9.72	9.91
1742	NYSE	LADR	Wed, Jan 6, 2021	9.65	10.02	9.60	9.97
1741	NYSE	LADR	Tue, Jan 5, 2021	9.41	9.62	9.29	9.49
1740	NYSE	LADR	Mon, Jan 4, 2021	9.82	9.83	9.26	9.44
1739	NYSE	LADR	Thu, Dec 31, 2020	9.60	9.83	9.53	9.78
1738	NYSE	LADR	Wed, Dec 30, 2020	9.60	9.88	9.55	9.68
1737	NYSE	LADR	Tue, Dec 29, 2020	9.86	9.94	9.69	9.60
1736	NYSE	LADR	Mon, Dec 28, 2020	9.84	10.03	9.74	9.85
1735	NYSE	LADR	Thu, Dec 24, 2020	9.90	9.90	9.67	9.79
1734	NYSE	LADR	Wed, Dec 23, 2020	9.63	9.95	9.63	9.83
1733	NYSE	LADR	Tue, Dec 22, 2020	9.49	9.64	9.36	9.58
1732	NYSE	LADR	Mon, Dec 21, 2020	9.85	9.89	9.43	9.50
1731	NYSE	LADR	Fri, Dec 18, 2020	9.92	10.00	9.92	10.00
1730	NYSE	LADR	Thu, Dec 17, 2020	9.72	9.96	9.70	9.93
1729	NYSE	LADR	Wed, Dec 16, 2020	9.77	9.82	9.63	9.74
1728	NYSE	LADR	Tue, Dec 15, 2020	9.53	9.75	9.51	9.72
1727	NYSE	LADR	Mon, Dec 14, 2020	9.65	9.81	9.46	9.50
1726	NYSE	LADR	Fri, Dec 11, 2020	9.48	9.58	9.43	9.52
1725	NYSE	LADR	Thu, Dec 10, 2020	9.50	9.66	9.45	9.61
1724	NYSE	LADR	Wed, Dec 9, 2020	9.70	9.84	9.48	9.66
1723	NYSE	LADR	Tue, Dec 8, 2020	9.65	9.90	9.62	9.68
1722	NYSE	LADR	Mon, Dec 7, 2020	9.81	9.86	9.56	9.69
1721	NYSE	LADR	Fri, Dec 4, 2020	9.66	9.86	9.61	9.85
1720	NYSE	LADR	Thu, Dec 3, 2020	9.61	9.68	9.41	9.54
1719	NYSE	LADR	Wed, Dec 2, 2020	9.50	9.78	9.43	9.55
1718	NYSE	LADR	Tue, Dec 1, 2020	9.35	9.61	9.35	9.49
1717	NYSE	LADR	Mon, Nov 30, 2020	9.60	9.64	9.08	9.12
1716	NYSE	LADR	Fri, Nov 27, 2020	9.85	9.85	9.65	9.70
1715	NYSE	LADR	Wed, Nov 25, 2020	9.70	9.84	9.52	9.72
1714	NYSE	LADR	Tue, Nov 24, 2020	9.24	9.76	9.24	9.73
1713	NYSE	LADR	Mon, Nov 23, 2020	8.90	9.19	8.89	9.10
1712	NYSE	LADR	Fri, Nov 20, 2020	8.69	8.87	8.63	8.81
1711	NYSE	LADR	Thu, Nov 19, 2020	8.60	8.75	8.35	8.75
1710	NYSE	LADR	Wed, Nov 18, 2020	8.91	9.10	8.63	8.64
1709	NYSE	LADR	Tue, Nov 17, 2020	8.60	8.90	8.55	8.90
1708	NYSE	LADR	Mon, Nov 16, 2020	8.80	8.92	8.61	8.76
1707	NYSE	LADR	Fri, Nov 13, 2020	8.08	8.48	8.04	8.44
1706	NYSE	LADR	Thu, Nov 12, 2020	8.13	8.24	7.91	8.00
1705	NYSE	LADR	Wed, Nov 11, 2020	8.82	8.85	8.10	8.19
1704	NYSE	LADR	Tue, Nov 10, 2020	8.54	8.82	8.50	8.82
1703	NYSE	LADR	Mon, Nov 9, 2020	7.95	8.80	7.95	8.59
1702	NYSE	LADR	Fri, Nov 6, 2020	7.77	7.78	7.38	7.40
1701	NYSE	LADR	Thu, Nov 5, 2020	7.55	7.84	7.54	7.71
1700	NYSE	LADR	Wed, Nov 4, 2020	7.71	7.71	7.37	7.54
1699	NYSE	LADR	Tue, Nov 3, 2020	7.69	7.75	7.57	7.72
1698	NYSE	LADR	Mon, Nov 2, 2020	7.60	7.83	7.53	7.61
1697	NYSE	LADR	Fri, Oct 30, 2020	7.45	7.58	7.29	7.50
1696	NYSE	LADR	Thu, Oct 29, 2020	7.00	7.40	6.87	7.40
1695	NYSE	LADR	Wed, Oct 28, 2020	6.96	7.07	6.85	6.98
1694	NYSE	LADR	Tue, Oct 27, 2020	7.07	7.40	7.05	7.07
1693	NYSE	LADR	Mon, Oct 26, 2020	7.19	7.25	6.91	7.00
1692	NYSE	LADR	Fri, Oct 23, 2020	7.08	7.33	7.07	7.26
1691	NYSE	LADR	Thu, Oct 22, 2020	6.85	7.03	6.85	7.01
1690	NYSE	LADR	Wed, Oct 21, 2020	6.90	6.99	6.77	6.86
1689	NYSE	LADR	Tue, Oct 20, 2020	6.86	7.08	6.86	6.95
1688	NYSE	LADR	Mon, Oct 19, 2020	7.10	7.10	6.82	6.82
1687	NYSE	LADR	Fri, Oct 16, 2020	7.15	7.21	7.03	7.14
1686	NYSE	LADR	Thu, Oct 15, 2020	7.06	7.19	7.00	7.19
1685	NYSE	LADR	Wed, Oct 14, 2020	7.20	7.29	7.05	7.06
1684	NYSE	LADR	Tue, Oct 13, 2020	7.28	7.34	7.17	7.19
1683	NYSE	LADR	Mon, Oct 12, 2020	7.28	7.39	7.23	7.34
1682	NYSE	LADR	Fri, Oct 9, 2020	7.72	7.74	7.28	7.28
1681	NYSE	LADR	Thu, Oct 8, 2020	7.40	7.71	7.31	7.66
1680	NYSE	LADR	Wed, Oct 7, 2020	7.36	7.45	7.17	7.31
1679	NYSE	LADR	Tue, Oct 6, 2020	7.55	7.65	7.26	7.29
1678	NYSE	LADR	Mon, Oct 5, 2020	7.64	7.67	7.49	7.53
1677	NYSE	LADR	Fri, Oct 2, 2020	7.22	7.62	7.10	7.61
1676	NYSE	LADR	Thu, Oct 1, 2020	7.24	7.40	7.07	7.39
1675	NYSE	LADR	Wed, Sep 30, 2020	7.21	7.47	7.07	7.12
1674	NYSE	LADR	Tue, Sep 29, 2020	7.27	7.36	7.04	7.22
1673	NYSE	LADR	Mon, Sep 28, 2020	7.00	7.50	7.00	7.31
1672	NYSE	LADR	Fri, Sep 25, 2020	6.70	6.92	6.63	6.90
1671	NYSE	LADR	Thu, Sep 24, 2020	6.60	6.79	6.33	6.67
1670	NYSE	LADR	Wed, Sep 23, 2020	7.00	7.10	6.57	6.57
1669	NYSE	LADR	Tue, Sep 22, 2020	7.00	7.20	6.93	6.94
1668	NYSE	LADR	Mon, Sep 21, 2020	7.20	7.26	6.96	6.97
1667	NYSE	LADR	Fri, Sep 18, 2020	7.63	7.70	7.34	7.35
1666	NYSE	LADR	Thu, Sep 17, 2020	7.55	7.73	7.47	7.56
1665	NYSE	LADR	Wed, Sep 16, 2020	7.53	7.70	7.47	7.61
1664	NYSE	LADR	Tue, Sep 15, 2020	7.61	7.71	7.50	7.54
1663	NYSE	LADR	Mon, Sep 14, 2020	7.28	7.68	7.25	7.61
1662	NYSE	LADR	Fri, Sep 11, 2020	7.34	7.34	7.11	7.22
1661	NYSE	LADR	Thu, Sep 10, 2020	7.55	7.64	7.32	7.33
1660	NYSE	LADR	Wed, Sep 9, 2020	7.86	7.94	7.58	7.58
1659	NYSE	LADR	Tue, Sep 8, 2020	7.84	8.02	7.66	7.56
1658	NYSE	LADR	Fri, Sep 4, 2020	7.73	7.88	7.43	7.73
1657	NYSE	LADR	Thu, Sep 3, 2020	7.60	7.90	7.60	7.64
1656	NYSE	LADR	Wed, Sep 2, 2020	7.61	7.76	7.55	7.65
1655	NYSE	LADR	Tue, Sep 1, 2020	7.46	7.83	7.39	7.67
1654	NYSE	LADR	Mon, Aug 31, 2020	7.68	7.68	7.38	7.45
1653	NYSE	LADR	Fri, Aug 28, 2020	7.50	7.79	7.40	7.77
1652	NYSE	LADR	Thu, Aug 27, 2020	7.23	7.60	7.23	7.48
1651	NYSE	LADR	Wed, Aug 26, 2020	7.58	7.58	7.20	7.23
1650	NYSE	LADR	Tue, Aug 25, 2020	7.64	7.72	7.44	7.61
1649	NYSE	LADR	Mon, Aug 24, 2020	7.34	7.67	7.16	7.61
1648	NYSE	LADR	Fri, Aug 21, 2020	7.44	7.48	7.26	7.31
1647	NYSE	LADR	Thu, Aug 20, 2020	7.55	7.62	7.42	7.45
1646	NYSE	LADR	Wed, Aug 19, 2020	7.71	7.75	7.57	7.63
1645	NYSE	LADR	Tue, Aug 18, 2020	7.85	7.92	7.68	7.71
1644	NYSE	LADR	Mon, Aug 17, 2020	8.01	8.14	7.87	7.93
1643	NYSE	LADR	Fri, Aug 14, 2020	7.82	8.14	7.71	8.05
1642	NYSE	LADR	Thu, Aug 13, 2020	8.17	8.24	7.86	7.91
1641	NYSE	LADR	Wed, Aug 12, 2020	8.43	8.52	8.01	8.17
1640	NYSE	LADR	Tue, Aug 11, 2020	8.54	8.68	8.22	8.28
1639	NYSE	LADR	Mon, Aug 10, 2020	7.90	8.38	7.90	8.25
1638	NYSE	LADR	Fri, Aug 7, 2020	7.63	7.85	7.49	7.85
1637	NYSE	LADR	Thu, Aug 6, 2020	7.57	7.80	7.56	7.68
1636	NYSE	LADR	Wed, Aug 5, 2020	7.60	7.67	7.41	7.67
1635	NYSE	LADR	Tue, Aug 4, 2020	7.56	7.63	7.43	7.51
1634	NYSE	LADR	Mon, Aug 3, 2020	7.80	7.84	7.54	7.60
1633	NYSE	LADR	Fri, Jul 31, 2020	7.99	8.18	7.46	7.77
1632	NYSE	LADR	Thu, Jul 30, 2020	7.50	7.77	7.45	7.71
1631	NYSE	LADR	Wed, Jul 29, 2020	7.54	7.70	7.47	7.69
1630	NYSE	LADR	Tue, Jul 28, 2020	7.43	7.61	7.28	7.47
1629	NYSE	LADR	Mon, Jul 27, 2020	7.30	7.40	7.17	7.39
1628	NYSE	LADR	Fri, Jul 24, 2020	7.60	7.71	7.33	7.34
1627	NYSE	LADR	Thu, Jul 23, 2020	7.72	7.78	7.55	7.64
1626	NYSE	LADR	Wed, Jul 22, 2020	7.45	7.79	7.38	7.78
1625	NYSE	LADR	Tue, Jul 21, 2020	7.36	7.54	7.29	7.48
1624	NYSE	LADR	Mon, Jul 20, 2020	7.45	7.54	7.27	7.28
1623	NYSE	LADR	Fri, Jul 17, 2020	7.64	7.71	7.49	7.53
1622	NYSE	LADR	Thu, Jul 16, 2020	7.73	7.86	7.57	7.70
1621	NYSE	LADR	Wed, Jul 15, 2020	7.50	7.93	7.38	7.89
1620	NYSE	LADR	Tue, Jul 14, 2020	7.24	7.44	7.08	7.27
1619	NYSE	LADR	Mon, Jul 13, 2020	7.25	7.41	7.04	7.24
1618	NYSE	LADR	Fri, Jul 10, 2020	6.84	7.20	6.66	7.17
1617	NYSE	LADR	Thu, Jul 9, 2020	7.13	7.15	6.83	6.92
1616	NYSE	LADR	Wed, Jul 8, 2020	7.26	7.47	7.01	7.19
1615	NYSE	LADR	Tue, Jul 7, 2020	7.63	7.69	7.27	7.28
1614	NYSE	LADR	Mon, Jul 6, 2020	7.83	7.92	7.57	7.73
1613	NYSE	LADR	Thu, Jul 2, 2020	8.08	8.15	7.61	7.63
1612	NYSE	LADR	Wed, Jul 1, 2020	8.14	8.35	7.82	7.87
1611	NYSE	LADR	Tue, Jun 30, 2020	7.98	8.21	7.88	8.10
1610	NYSE	LADR	Mon, Jun 29, 2020	7.94	8.13	7.67	8.09
1609	NYSE	LADR	Fri, Jun 26, 2020	7.71	7.90	7.42	7.88
1608	NYSE	LADR	Thu, Jun 25, 2020	7.29	7.86	7.29	7.83
1607	NYSE	LADR	Wed, Jun 24, 2020	7.87	7.98	7.20	7.51
1606	NYSE	LADR	Tue, Jun 23, 2020	8.02	8.18	7.89	8.09
1605	NYSE	LADR	Mon, Jun 22, 2020	7.71	7.86	7.55	7.82
1604	NYSE	LADR	Fri, Jun 19, 2020	8.10	8.24	7.67	7.76
1603	NYSE	LADR	Thu, Jun 18, 2020	8.00	8.26	7.79	7.98
1602	NYSE	LADR	Wed, Jun 17, 2020	8.47	8.52	8.01	8.11
1601	NYSE	LADR	Tue, Jun 16, 2020	8.88	8.95	8.26	8.48
1600	NYSE	LADR	Mon, Jun 15, 2020	7.69	8.43	7.56	8.19
1599	NYSE	LADR	Fri, Jun 12, 2020	8.32	8.40	7.76	8.23
1598	NYSE	LADR	Thu, Jun 11, 2020	7.77	8.13	7.56	7.62
1597	NYSE	LADR	Wed, Jun 10, 2020	9.46	9.48	8.38	8.62
1596	NYSE	LADR	Tue, Jun 9, 2020	9.66	9.99	9.35	9.38
1595	NYSE	LADR	Mon, Jun 8, 2020	10.25	10.71	9.98	10.20
1594	NYSE	LADR	Fri, Jun 5, 2020	9.91	10.42	9.34	9.41
1593	NYSE	LADR	Thu, Jun 4, 2020	8.85	9.32	8.44	9.12
1592	NYSE	LADR	Wed, Jun 3, 2020	8.27	8.97	8.27	8.86
1591	NYSE	LADR	Tue, Jun 2, 2020	8.40	8.44	8.14	8.19
1590	NYSE	LADR	Mon, Jun 1, 2020	7.87	8.32	7.73	8.17
1589	NYSE	LADR	Fri, May 29, 2020	7.81	8.25	7.69	7.95
1588	NYSE	LADR	Thu, May 28, 2020	8.49	8.68	8.16	8.21
1587	NYSE	LADR	Wed, May 27, 2020	8.01	8.37	7.82	8.34
1586	NYSE	LADR	Tue, May 26, 2020	8.15	8.31	7.88	7.97
1585	NYSE	LADR	Fri, May 22, 2020	7.60	7.80	7.26	7.77
1584	NYSE	LADR	Thu, May 21, 2020	7.68	7.73	7.37	7.60
1583	NYSE	LADR	Wed, May 20, 2020	7.50	7.92	7.41	7.71
1582	NYSE	LADR	Tue, May 19, 2020	7.44	7.74	7.21	7.38
1581	NYSE	LADR	Mon, May 18, 2020	7.00	7.55	6.93	7.46
1580	NYSE	LADR	Fri, May 15, 2020	6.93	7.03	6.68	6.69
1579	NYSE	LADR	Thu, May 14, 2020	6.57	7.19	6.30	7.02
1578	NYSE	LADR	Wed, May 13, 2020	7.30	7.30	6.69	6.86
1577	NYSE	LADR	Tue, May 12, 2020	7.82	7.89	7.31	7.31
1576	NYSE	LADR	Mon, May 11, 2020	7.99	8.09	7.76	7.79
1575	NYSE	LADR	Fri, May 8, 2020	8.13	8.30	8.01	8.18
1574	NYSE	LADR	Thu, May 7, 2020	7.71	8.16	7.57	8.03
1573	NYSE	LADR	Wed, May 6, 2020	8.51	8.84	7.54	7.64
1572	NYSE	LADR	Tue, May 5, 2020	7.78	8.08	7.73	7.77
1571	NYSE	LADR	Mon, May 4, 2020	7.50	7.67	7.20	7.62
1570	NYSE	LADR	Fri, May 1, 2020	7.50	7.98	7.37	7.73
1569	NYSE	LADR	Thu, Apr 30, 2020	8.20	8.47	7.75	7.95
1568	NYSE	LADR	Wed, Apr 29, 2020	7.48	8.36	7.38	8.22
1567	NYSE	LADR	Tue, Apr 28, 2020	7.38	7.49	6.94	7.09
1566	NYSE	LADR	Mon, Apr 27, 2020	6.78	7.15	6.66	7.04
1565	NYSE	LADR	Fri, Apr 24, 2020	6.92	6.96	6.58	6.90
1564	NYSE	LADR	Thu, Apr 23, 2020	6.94	7.34	6.86	7.04
1563	NYSE	LADR	Wed, Apr 22, 2020	7.09	7.20	6.70	6.94
1562	NYSE	LADR	Tue, Apr 21, 2020	6.71	7.08	6.63	7.06
1561	NYSE	LADR	Mon, Apr 20, 2020	6.52	7.25	6.46	6.80
1560	NYSE	LADR	Fri, Apr 17, 2020	6.88	7.23	6.63	7.18
1559	NYSE	LADR	Thu, Apr 16, 2020	6.73	6.84	6.25	6.39
1558	NYSE	LADR	Wed, Apr 15, 2020	6.87	7.00	6.46	6.86
1557	NYSE	LADR	Tue, Apr 14, 2020	7.63	7.99	7.14	7.31
1556	NYSE	LADR	Mon, Apr 13, 2020	8.39	8.41	6.75	7.16
1555	NYSE	LADR	Thu, Apr 9, 2020	6.75	8.58	6.75	8.14
1554	NYSE	LADR	Wed, Apr 8, 2020	5.72	6.50	5.61	6.14
1553	NYSE	LADR	Tue, Apr 7, 2020	4.70	6.14	4.67	5.20
1552	NYSE	LADR	Mon, Apr 6, 2020	3.73	4.90	3.66	4.08
1551	NYSE	LADR	Fri, Apr 3, 2020	4.26	4.36	2.91	3.39
1550	NYSE	LADR	Thu, Apr 2, 2020	4.89	5.49	4.16	4.57
1549	NYSE	LADR	Wed, Apr 1, 2020	4.70	4.79	4.27	4.57
1548	NYSE	LADR	Tue, Mar 31, 2020	5.49	5.89	4.65	4.74
1547	NYSE	LADR	Mon, Mar 30, 2020	5.80	5.80	5.05	5.44
1546	NYSE	LADR	Fri, Mar 27, 2020	8.04	8.04	6.01	6.65
1545	NYSE	LADR	Thu, Mar 26, 2020	4.08	10.24	4.06	7.14
1544	NYSE	LADR	Wed, Mar 25, 2020	3.86	4.23	3.60	3.71
1543	NYSE	LADR	Tue, Mar 24, 2020	4.46	4.53	3.50	3.61
1542	NYSE	LADR	Mon, Mar 23, 2020	4.42	4.50	3.75	4.09
1541	NYSE	LADR	Fri, Mar 20, 2020	5.30	5.63	4.49	4.51
1540	NYSE	LADR	Thu, Mar 19, 2020	4.42	5.60	3.64	4.46
1539	NYSE	LADR	Wed, Mar 18, 2020	5.56	5.67	2.65	4.55
1538	NYSE	LADR	Tue, Mar 17, 2020	8.50	8.50	5.02	6.28
1537	NYSE	LADR	Mon, Mar 16, 2020	10.15	10.49	8.32	8.32
1536	NYSE	LADR	Fri, Mar 13, 2020	12.40	12.43	10.50	11.44
1535	NYSE	LADR	Thu, Mar 12, 2020	12.25	12.34	10.73	11.01
1534	NYSE	LADR	Wed, Mar 11, 2020	13.95	14.01	13.12	13.32
1533	NYSE	LADR	Tue, Mar 10, 2020	14.57	14.81	13.80	14.29
1532	NYSE	LADR	Mon, Mar 9, 2020	14.29	14.78	13.78	14.16
1531	NYSE	LADR	Fri, Mar 6, 2020	16.00	16.09	15.37	15.75
1530	NYSE	LADR	Thu, Mar 5, 2020	16.50	16.51	16.15	16.42
1529	NYSE	LADR	Wed, Mar 4, 2020	16.60	16.81	16.43	16.74
1528	NYSE	LADR	Tue, Mar 3, 2020	16.88	17.36	16.06	16.21
1527	NYSE	LADR	Mon, Mar 2, 2020	15.50	16.88	15.50	16.85
1526	NYSE	LADR	Fri, Feb 28, 2020	14.68	15.62	13.83	15.25
1525	NYSE	LADR	Thu, Feb 27, 2020	17.35	17.35	16.10	16.28
1524	NYSE	LADR	Wed, Feb 26, 2020	17.74	17.93	17.54	17.55
1523	NYSE	LADR	Tue, Feb 25, 2020	18.42	18.51	17.58	17.75
1522	NYSE	LADR	Mon, Feb 24, 2020	18.50	18.60	18.24	18.40
1521	NYSE	LADR	Fri, Feb 21, 2020	18.82	18.82	18.62	18.70
1520	NYSE	LADR	Thu, Feb 20, 2020	18.63	18.80	18.58	18.76
1519	NYSE	LADR	Wed, Feb 19, 2020	18.74	18.82	18.69	18.69
1518	NYSE	LADR	Tue, Feb 18, 2020	18.83	18.92	18.67	18.72
1517	NYSE	LADR	Fri, Feb 14, 2020	18.84	18.87	18.75	18.86
1516	NYSE	LADR	Thu, Feb 13, 2020	18.86	18.97	18.83	18.85
1515	NYSE	LADR	Wed, Feb 12, 2020	18.74	18.92	18.70	18.86
1514	NYSE	LADR	Tue, Feb 11, 2020	18.70	18.83	18.67	18.71
1513	NYSE	LADR	Mon, Feb 10, 2020	18.67	18.73	18.63	18.70
1512	NYSE	LADR	Fri, Feb 7, 2020	18.67	18.71	18.55	18.64
1511	NYSE	LADR	Thu, Feb 6, 2020	18.69	18.77	18.62	18.63
1510	NYSE	LADR	Wed, Feb 5, 2020	18.44	18.69	18.44	18.65
1509	NYSE	LADR	Tue, Feb 4, 2020	18.43	18.52	18.34	18.38
1508	NYSE	LADR	Mon, Feb 3, 2020	18.41	18.49	18.35	18.37
1507	NYSE	LADR	Fri, Jan 31, 2020	18.43	18.51	18.29	18.35
1506	NYSE	LADR	Thu, Jan 30, 2020	18.40	18.50	18.36	18.46
1505	NYSE	LADR	Wed, Jan 29, 2020	18.44	18.53	18.41	18.46
1504	NYSE	LADR	Tue, Jan 28, 2020	18.41	18.54	18.38	18.44
1503	NYSE	LADR	Mon, Jan 27, 2020	18.25	18.50	18.22	18.41
1502	NYSE	LADR	Fri, Jan 24, 2020	18.51	18.56	18.33	18.42
1501	NYSE	LADR	Thu, Jan 23, 2020	18.48	18.61	18.45	18.50
1500	NYSE	LADR	Wed, Jan 22, 2020	18.57	18.63	18.48	18.50
1499	NYSE	LADR	Tue, Jan 21, 2020	18.56	18.58	18.44	18.49
1498	NYSE	LADR	Fri, Jan 17, 2020	18.57	18.64	18.44	18.61
1497	NYSE	LADR	Thu, Jan 16, 2020	18.47	18.53	18.42	18.51
1496	NYSE	LADR	Wed, Jan 15, 2020	18.49	18.63	18.39	18.41
1495	NYSE	LADR	Tue, Jan 14, 2020	18.51	18.60	18.44	18.55
1494	NYSE	LADR	Mon, Jan 13, 2020	18.42	18.55	18.37	18.54
1493	NYSE	LADR	Fri, Jan 10, 2020	18.20	18.44	18.18	18.43
1492	NYSE	LADR	Thu, Jan 9, 2020	18.15	18.27	18.13	18.23
1491	NYSE	LADR	Wed, Jan 8, 2020	18.20	18.33	18.11	18.13
1490	NYSE	LADR	Tue, Jan 7, 2020	18.10	18.23	18.08	18.22
1489	NYSE	LADR	Mon, Jan 6, 2020	18.00	18.19	18.00	18.14
1488	NYSE	LADR	Fri, Jan 3, 2020	17.85	18.13	17.82	18.04
1487	NYSE	LADR	Thu, Jan 2, 2020	18.05	18.07	17.76	17.90
1486	NYSE	LADR	Tue, Dec 31, 2019	18.11	18.22	18.02	18.04
1485	NYSE	LADR	Mon, Dec 30, 2019	18.21	18.28	18.03	18.14
1484	NYSE	LADR	Fri, Dec 27, 2019	18.08	18.24	18.06	18.21
1483	NYSE	LADR	Thu, Dec 26, 2019	18.03	18.11	17.96	18.08
1482	NYSE	LADR	Tue, Dec 24, 2019	18.07	18.07	17.92	17.94
1481	NYSE	LADR	Mon, Dec 23, 2019	17.93	18.08	17.83	18.07
1480	NYSE	LADR	Fri, Dec 20, 2019	17.75	17.98	17.64	17.96
1479	NYSE	LADR	Thu, Dec 19, 2019	17.54	17.72	17.54	17.68
1478	NYSE	LADR	Wed, Dec 18, 2019	17.53	17.61	17.35	17.60
1477	NYSE	LADR	Tue, Dec 17, 2019	17.23	17.50	17.21	17.50
1476	NYSE	LADR	Mon, Dec 16, 2019	17.20	17.31	17.13	17.20
1475	NYSE	LADR	Fri, Dec 13, 2019	17.20	17.23	17.09	17.16
1474	NYSE	LADR	Thu, Dec 12, 2019	17.05	17.32	17.05	17.20
1473	NYSE	LADR	Wed, Dec 11, 2019	17.18	17.19	17.01	17.05
1472	NYSE	LADR	Tue, Dec 10, 2019	17.30	17.31	17.11	17.17
1471	NYSE	LADR	Mon, Dec 9, 2019	17.50	17.56	17.20	17.33
1470	NYSE	LADR	Fri, Dec 6, 2019	17.50	17.80	17.45	17.77
1469	NYSE	LADR	Thu, Dec 5, 2019	17.41	17.50	17.36	17.44
1468	NYSE	LADR	Wed, Dec 4, 2019	17.38	17.47	17.30	17.42
1467	NYSE	LADR	Tue, Dec 3, 2019	17.37	17.39	17.26	17.36
1466	NYSE	LADR	Mon, Dec 2, 2019	17.33	17.47	17.27	17.33
1465	NYSE	LADR	Fri, Nov 29, 2019	17.31	17.37	17.27	17.29
1464	NYSE	LADR	Wed, Nov 27, 2019	17.08	17.33	17.06	17.32
1463	NYSE	LADR	Tue, Nov 26, 2019	16.99	17.09	16.98	17.01
1462	NYSE	LADR	Mon, Nov 25, 2019	16.97	17.07	16.93	16.98
1461	NYSE	LADR	Fri, Nov 22, 2019	16.89	16.96	16.83	16.92
1460	NYSE	LADR	Thu, Nov 21, 2019	17.09	17.09	16.85	16.89
1459	NYSE	LADR	Wed, Nov 20, 2019	17.00	17.17	16.93	17.09
1458	NYSE	LADR	Tue, Nov 19, 2019	16.95	17.11	16.93	17.06
1457	NYSE	LADR	Mon, Nov 18, 2019	16.88	17.05	16.88	16.93
1456	NYSE	LADR	Fri, Nov 15, 2019	17.04	17.06	16.87	16.93
1455	NYSE	LADR	Thu, Nov 14, 2019	16.87	17.06	16.87	17.04
1454	NYSE	LADR	Wed, Nov 13, 2019	16.90	16.98	16.77	16.93
1453	NYSE	LADR	Tue, Nov 12, 2019	17.03	17.08	16.87	16.97
1452	NYSE	LADR	Mon, Nov 11, 2019	17.05	17.40	16.90	16.95
1451	NYSE	LADR	Fri, Nov 8, 2019	16.80	17.07	16.06	17.01
1450	NYSE	LADR	Thu, Nov 7, 2019	17.06	17.15	16.96	16.99
1449	NYSE	LADR	Wed, Nov 6, 2019	17.01	17.09	16.96	17.03
1448	NYSE	LADR	Tue, Nov 5, 2019	17.17	17.22	17.00	17.00
1447	NYSE	LADR	Mon, Nov 4, 2019	17.35	17.35	17.14	17.15
1446	NYSE	LADR	Fri, Nov 1, 2019	17.25	17.43	17.22	17.30
1445	NYSE	LADR	Thu, Oct 31, 2019	17.11	17.27	17.05	17.27
1444	NYSE	LADR	Wed, Oct 30, 2019	17.08	17.17	17.03	17.12
1443	NYSE	LADR	Tue, Oct 29, 2019	17.22	17.30	17.06	17.10
1442	NYSE	LADR	Mon, Oct 28, 2019	17.19	17.29	17.17	17.18
1441	NYSE	LADR	Fri, Oct 25, 2019	17.19	17.31	17.14	17.15
1440	NYSE	LADR	Thu, Oct 24, 2019	17.37	17.40	17.17	17.21
1439	NYSE	LADR	Wed, Oct 23, 2019	17.46	17.46	17.31	17.38
1438	NYSE	LADR	Tue, Oct 22, 2019	17.45	17.50	17.28	17.46
1437	NYSE	LADR	Mon, Oct 21, 2019	17.42	17.65	17.41	17.45
1436	NYSE	LADR	Fri, Oct 18, 2019	17.30	17.46	17.27	17.42
1435	NYSE	LADR	Thu, Oct 17, 2019	17.19	17.36	17.16	17.36
1434	NYSE	LADR	Wed, Oct 16, 2019	17.21	17.25	17.08	17.13
1433	NYSE	LADR	Tue, Oct 15, 2019	17.14	17.26	17.13	17.19
1432	NYSE	LADR	Mon, Oct 14, 2019	17.14	17.17	17.05	17.12
1431	NYSE	LADR	Fri, Oct 11, 2019	17.16	17.23	17.10	17.14
1430	NYSE	LADR	Thu, Oct 10, 2019	16.92	17.11	16.88	17.02
1429	NYSE	LADR	Wed, Oct 9, 2019	16.87	16.92	16.77	16.88
1428	NYSE	LADR	Tue, Oct 8, 2019	16.80	16.88	16.68	16.80
1427	NYSE	LADR	Mon, Oct 7, 2019	16.91	16.98	16.88	16.88
1426	NYSE	LADR	Fri, Oct 4, 2019	16.87	16.99	16.82	16.96
1425	NYSE	LADR	Thu, Oct 3, 2019	16.88	17.00	16.81	16.86
1424	NYSE	LADR	Wed, Oct 2, 2019	16.95	17.06	16.77	16.92
1423	NYSE	LADR	Tue, Oct 1, 2019	17.35	17.37	16.96	17.08
1422	NYSE	LADR	Mon, Sep 30, 2019	17.17	17.40	17.17	17.27
1421	NYSE	LADR	Fri, Sep 27, 2019	17.26	17.37	17.19	17.23
1420	NYSE	LADR	Thu, Sep 26, 2019	17.32	17.37	17.23	17.23
1419	NYSE	LADR	Wed, Sep 25, 2019	17.15	17.39	17.15	17.35
1418	NYSE	LADR	Tue, Sep 24, 2019	17.23	17.28	17.12	17.18
1417	NYSE	LADR	Mon, Sep 23, 2019	17.17	17.32	17.15	17.16
1416	NYSE	LADR	Fri, Sep 20, 2019	17.27	17.36	17.13	17.22
1415	NYSE	LADR	Thu, Sep 19, 2019	17.20	17.39	17.20	17.28
1414	NYSE	LADR	Wed, Sep 18, 2019	17.10	17.20	17.02	17.15
1413	NYSE	LADR	Tue, Sep 17, 2019	17.04	17.14	16.97	17.12
1412	NYSE	LADR	Mon, Sep 16, 2019	17.00	17.10	16.96	17.07
1411	NYSE	LADR	Fri, Sep 13, 2019	17.19	17.24	17.00	17.00
1410	NYSE	LADR	Thu, Sep 12, 2019	17.06	17.19	17.00	17.14
1409	NYSE	LADR	Wed, Sep 11, 2019	17.09	17.14	16.94	17.08
1408	NYSE	LADR	Tue, Sep 10, 2019	16.91	17.09	16.89	17.09
1407	NYSE	LADR	Mon, Sep 9, 2019	17.08	17.14	16.91	16.95
1406	NYSE	LADR	Fri, Sep 6, 2019	17.11	17.40	17.05	17.31
1405	NYSE	LADR	Thu, Sep 5, 2019	16.97	17.14	16.96	17.07
1404	NYSE	LADR	Wed, Sep 4, 2019	17.05	17.16	16.92	16.92
1403	NYSE	LADR	Tue, Sep 3, 2019	16.79	17.02	16.72	16.98
1402	NYSE	LADR	Fri, Aug 30, 2019	16.90	16.92	16.75	16.78
1401	NYSE	LADR	Thu, Aug 29, 2019	16.79	16.90	16.69	16.87
1400	NYSE	LADR	Wed, Aug 28, 2019	16.66	16.78	16.62	16.69
1399	NYSE	LADR	Tue, Aug 27, 2019	16.99	17.04	16.67	16.68
1398	NYSE	LADR	Mon, Aug 26, 2019	16.88	16.97	16.84	16.96
1397	NYSE	LADR	Fri, Aug 23, 2019	16.98	17.04	16.75	16.80
1396	NYSE	LADR	Thu, Aug 22, 2019	17.00	17.04	16.84	17.00
1395	NYSE	LADR	Wed, Aug 21, 2019	16.84	16.97	16.84	16.95
1394	NYSE	LADR	Tue, Aug 20, 2019	16.89	16.91	16.73	16.83
1393	NYSE	LADR	Mon, Aug 19, 2019	16.72	16.99	16.68	16.94
1392	NYSE	LADR	Fri, Aug 16, 2019	16.55	16.73	16.55	16.63
1391	NYSE	LADR	Thu, Aug 15, 2019	16.41	16.58	16.36	16.50
1390	NYSE	LADR	Wed, Aug 14, 2019	16.62	16.66	16.38	16.38
1389	NYSE	LADR	Tue, Aug 13, 2019	16.71	16.87	16.65	16.82
1388	NYSE	LADR	Mon, Aug 12, 2019	16.70	16.78	16.57	16.73
1387	NYSE	LADR	Fri, Aug 9, 2019	16.92	16.92	16.69	16.79
1386	NYSE	LADR	Thu, Aug 8, 2019	16.81	16.97	16.68	16.96
1385	NYSE	LADR	Wed, Aug 7, 2019	16.62	16.88	16.54	16.81
1384	NYSE	LADR	Tue, Aug 6, 2019	16.51	16.72	16.45	16.72
1383	NYSE	LADR	Mon, Aug 5, 2019	16.88	16.91	16.31	16.43
1382	NYSE	LADR	Fri, Aug 2, 2019	16.88	17.02	16.74	17.02
1381	NYSE	LADR	Thu, Aug 1, 2019	16.85	17.15	16.75	16.92
1380	NYSE	LADR	Wed, Jul 31, 2019	17.00	17.09	16.72	16.83
1379	NYSE	LADR	Tue, Jul 30, 2019	16.91	17.04	16.89	17.00
1378	NYSE	LADR	Mon, Jul 29, 2019	16.88	16.98	16.87	16.97
1377	NYSE	LADR	Fri, Jul 26, 2019	16.89	16.94	16.84	16.88
1376	NYSE	LADR	Thu, Jul 25, 2019	16.77	16.94	16.75	16.87
1375	NYSE	LADR	Wed, Jul 24, 2019	16.84	16.88	16.57	16.76
1374	NYSE	LADR	Tue, Jul 23, 2019	16.76	16.95	16.74	16.90
1373	NYSE	LADR	Mon, Jul 22, 2019	16.68	16.78	16.60	16.74
1372	NYSE	LADR	Fri, Jul 19, 2019	16.67	16.80	16.66	16.68
1371	NYSE	LADR	Thu, Jul 18, 2019	16.85	16.86	16.70	16.70
1370	NYSE	LADR	Wed, Jul 17, 2019	16.86	17.02	16.81	16.92
1369	NYSE	LADR	Tue, Jul 16, 2019	17.01	17.13	16.87	16.91
1368	NYSE	LADR	Mon, Jul 15, 2019	17.00	17.09	16.93	17.04
1367	NYSE	LADR	Fri, Jul 12, 2019	16.91	17.05	16.90	17.00
1366	NYSE	LADR	Thu, Jul 11, 2019	16.84	16.98	16.84	16.92
1365	NYSE	LADR	Wed, Jul 10, 2019	16.90	16.94	16.80	16.84
1364	NYSE	LADR	Tue, Jul 9, 2019	16.79	16.89	16.78	16.85
1363	NYSE	LADR	Mon, Jul 8, 2019	16.87	16.92	16.76	16.82
1362	NYSE	LADR	Fri, Jul 5, 2019	16.79	16.91	16.66	16.90
1361	NYSE	LADR	Wed, Jul 3, 2019	16.62	16.81	16.61	16.79
1360	NYSE	LADR	Tue, Jul 2, 2019	16.62	16.69	16.49	16.64
1359	NYSE	LADR	Mon, Jul 1, 2019	16.70	16.74	16.50	16.58
1358	NYSE	LADR	Fri, Jun 28, 2019	16.50	16.73	16.50	16.61
1357	NYSE	LADR	Thu, Jun 27, 2019	16.34	16.52	16.29	16.49
1356	NYSE	LADR	Wed, Jun 26, 2019	16.51	16.55	16.28	16.28
1355	NYSE	LADR	Tue, Jun 25, 2019	16.50	16.59	16.43	16.48
1354	NYSE	LADR	Mon, Jun 24, 2019	16.69	16.70	16.50	16.51
1353	NYSE	LADR	Fri, Jun 21, 2019	16.73	16.75	16.56	16.66
1352	NYSE	LADR	Thu, Jun 20, 2019	16.83	16.85	16.71	16.80
1351	NYSE	LADR	Wed, Jun 19, 2019	16.64	16.80	16.53	16.79
1350	NYSE	LADR	Tue, Jun 18, 2019	16.48	16.63	16.45	16.54
1349	NYSE	LADR	Mon, Jun 17, 2019	16.38	16.57	16.37	16.43
1348	NYSE	LADR	Fri, Jun 14, 2019	16.15	16.42	16.13	16.38
1347	NYSE	LADR	Thu, Jun 13, 2019	16.22	16.26	16.09	16.17
1346	NYSE	LADR	Wed, Jun 12, 2019	16.00	16.20	15.90	16.19
1345	NYSE	LADR	Tue, Jun 11, 2019	16.14	16.17	15.86	15.93
1344	NYSE	LADR	Mon, Jun 10, 2019	16.08	16.22	16.05	16.13
1343	NYSE	LADR	Fri, Jun 7, 2019	16.09	16.17	15.97	16.03
1342	NYSE	LADR	Thu, Jun 6, 2019	16.31	16.41	16.22	16.02
1341	NYSE	LADR	Wed, Jun 5, 2019	16.41	16.46	16.20	16.29
1340	NYSE	LADR	Tue, Jun 4, 2019	16.47	16.48	16.28	16.42
1339	NYSE	LADR	Mon, Jun 3, 2019	15.98	16.28	15.92	16.26
1338	NYSE	LADR	Fri, May 31, 2019	16.12	16.17	15.85	15.90
1337	NYSE	LADR	Thu, May 30, 2019	16.25	16.31	16.17	16.22
1336	NYSE	LADR	Wed, May 29, 2019	16.40	16.45	16.12	16.20
1335	NYSE	LADR	Tue, May 28, 2019	16.24	16.54	16.21	16.45
1334	NYSE	LADR	Fri, May 24, 2019	16.07	16.22	16.07	16.16
1333	NYSE	LADR	Thu, May 23, 2019	16.00	16.03	15.89	15.94
1332	NYSE	LADR	Wed, May 22, 2019	16.10	16.19	16.00	16.05
1331	NYSE	LADR	Tue, May 21, 2019	16.15	16.22	16.09	16.13
1330	NYSE	LADR	Mon, May 20, 2019	16.23	16.31	16.11	16.11
1329	NYSE	LADR	Fri, May 17, 2019	16.22	16.32	16.20	16.25
1328	NYSE	LADR	Thu, May 16, 2019	16.28	16.40	16.21	16.26
1327	NYSE	LADR	Wed, May 15, 2019	16.27	16.40	16.24	16.27
1326	NYSE	LADR	Tue, May 14, 2019	16.25	16.40	16.21	16.29
1325	NYSE	LADR	Mon, May 13, 2019	16.26	16.39	16.21	16.21
1324	NYSE	LADR	Fri, May 10, 2019	16.25	16.47	16.18	16.44
1323	NYSE	LADR	Thu, May 9, 2019	16.20	16.29	16.04	16.26
1322	NYSE	LADR	Wed, May 8, 2019	17.03	17.20	16.03	16.36
1321	NYSE	LADR	Tue, May 7, 2019	17.50	17.59	17.31	17.36
1320	NYSE	LADR	Mon, May 6, 2019	17.53	17.68	17.48	17.58
1319	NYSE	LADR	Fri, May 3, 2019	17.50	17.71	17.38	17.71
1318	NYSE	LADR	Thu, May 2, 2019	17.14	17.41	17.12	17.38
1317	NYSE	LADR	Wed, May 1, 2019	17.50	17.51	17.12	17.12
1316	NYSE	LADR	Tue, Apr 30, 2019	17.30	17.45	17.21	17.40
1315	NYSE	LADR	Mon, Apr 29, 2019	17.35	17.45	17.31	17.35
1314	NYSE	LADR	Fri, Apr 26, 2019	17.18	17.43	17.15	17.35
1313	NYSE	LADR	Thu, Apr 25, 2019	17.42	17.45	17.16	17.17
1312	NYSE	LADR	Wed, Apr 24, 2019	17.16	17.56	17.16	17.49
1311	NYSE	LADR	Tue, Apr 23, 2019	16.95	17.26	16.95	17.19
1310	NYSE	LADR	Mon, Apr 22, 2019	17.03	17.08	16.88	16.94
1309	NYSE	LADR	Thu, Apr 18, 2019	16.97	17.09	16.96	17.03
1308	NYSE	LADR	Wed, Apr 17, 2019	16.94	16.98	16.82	16.97
1307	NYSE	LADR	Tue, Apr 16, 2019	16.99	17.01	16.82	16.90
1306	NYSE	LADR	Mon, Apr 15, 2019	17.00	17.07	16.93	16.94
1305	NYSE	LADR	Fri, Apr 12, 2019	17.18	17.18	16.96	16.97
1304	NYSE	LADR	Thu, Apr 11, 2019	17.14	17.18	17.07	17.13
1303	NYSE	LADR	Wed, Apr 10, 2019	17.10	17.19	17.04	17.15
1302	NYSE	LADR	Tue, Apr 9, 2019	17.12	17.20	17.01	17.07
1301	NYSE	LADR	Mon, Apr 8, 2019	17.09	17.20	17.06	17.12
1300	NYSE	LADR	Fri, Apr 5, 2019	16.90	17.17	16.83	17.16
1299	NYSE	LADR	Thu, Apr 4, 2019	16.86	16.95	16.77	16.86
1298	NYSE	LADR	Wed, Apr 3, 2019	16.92	16.94	16.82	16.86
1297	NYSE	LADR	Tue, Apr 2, 2019	17.06	17.10	16.88	16.89
1296	NYSE	LADR	Mon, Apr 1, 2019	17.06	17.15	16.96	17.04
1295	NYSE	LADR	Fri, Mar 29, 2019	16.98	17.23	16.92	17.02
1294	NYSE	LADR	Thu, Mar 28, 2019	16.83	17.01	16.79	16.91
1293	NYSE	LADR	Wed, Mar 27, 2019	16.89	16.95	16.71	16.78
1292	NYSE	LADR	Tue, Mar 26, 2019	16.89	16.96	16.84	16.90
1291	NYSE	LADR	Mon, Mar 25, 2019	16.73	16.87	16.58	16.83
1290	NYSE	LADR	Fri, Mar 22, 2019	16.92	17.00	16.70	16.73
1289	NYSE	LADR	Thu, Mar 21, 2019	16.92	17.13	16.92	16.96
1288	NYSE	LADR	Wed, Mar 20, 2019	16.88	17.14	16.86	16.92
1287	NYSE	LADR	Tue, Mar 19, 2019	17.20	17.20	16.88	16.88
1286	NYSE	LADR	Mon, Mar 18, 2019	16.80	17.18	16.80	17.17
1285	NYSE	LADR	Fri, Mar 15, 2019	16.75	16.81	16.72	16.72
1284	NYSE	LADR	Thu, Mar 14, 2019	16.91	16.95	16.75	16.76
1283	NYSE	LADR	Wed, Mar 13, 2019	16.73	16.95	16.69	16.84
1282	NYSE	LADR	Tue, Mar 12, 2019	16.74	16.88	16.69	16.69
1281	NYSE	LADR	Mon, Mar 11, 2019	16.71	16.83	16.71	16.74
1280	NYSE	LADR	Fri, Mar 8, 2019	16.75	16.86	16.65	16.71
1279	NYSE	LADR	Thu, Mar 7, 2019	17.26	17.30	17.03	16.74
1278	NYSE	LADR	Wed, Mar 6, 2019	17.80	17.85	17.24	17.25
1277	NYSE	LADR	Tue, Mar 5, 2019	18.03	18.14	17.71	17.80
1276	NYSE	LADR	Mon, Mar 4, 2019	18.00	18.07	17.94	18.01
1275	NYSE	LADR	Fri, Mar 1, 2019	18.25	18.34	17.85	17.96
1274	NYSE	LADR	Thu, Feb 28, 2019	18.20	18.82	18.10	18.35
1273	NYSE	LADR	Wed, Feb 27, 2019	18.35	18.43	18.25	18.40
1272	NYSE	LADR	Tue, Feb 26, 2019	18.36	18.45	18.25	18.32
1271	NYSE	LADR	Mon, Feb 25, 2019	18.39	18.42	18.24	18.29
1270	NYSE	LADR	Fri, Feb 22, 2019	18.24	18.35	18.15	18.29
1269	NYSE	LADR	Thu, Feb 21, 2019	17.86	18.21	17.83	18.17
1268	NYSE	LADR	Wed, Feb 20, 2019	17.76	17.89	17.65	17.86
1267	NYSE	LADR	Tue, Feb 19, 2019	17.57	17.79	17.55	17.79
1266	NYSE	LADR	Fri, Feb 15, 2019	17.62	17.69	17.52	17.56
1265	NYSE	LADR	Thu, Feb 14, 2019	17.65	17.67	17.47	17.54
1264	NYSE	LADR	Wed, Feb 13, 2019	17.79	17.80	17.54	17.68
1263	NYSE	LADR	Tue, Feb 12, 2019	17.72	17.80	17.66	17.74
1262	NYSE	LADR	Mon, Feb 11, 2019	17.59	17.70	17.56	17.68
1261	NYSE	LADR	Fri, Feb 8, 2019	17.48	17.62	17.45	17.57
1260	NYSE	LADR	Thu, Feb 7, 2019	17.42	17.52	17.39	17.50
1259	NYSE	LADR	Wed, Feb 6, 2019	17.36	17.47	17.28	17.46
1258	NYSE	LADR	Tue, Feb 5, 2019	17.45	17.47	17.34	17.37
1257	NYSE	LADR	Mon, Feb 4, 2019	17.35	17.43	17.24	17.41
1256	NYSE	LADR	Fri, Feb 1, 2019	17.34	17.38	17.10	17.35
1255	NYSE	LADR	Thu, Jan 31, 2019	17.05	17.32	17.01	17.31
1254	NYSE	LADR	Wed, Jan 30, 2019	16.90	17.11	16.83	17.06
1253	NYSE	LADR	Tue, Jan 29, 2019	16.72	16.96	16.68	16.88
1252	NYSE	LADR	Mon, Jan 28, 2019	16.65	16.72	16.60	16.69
1251	NYSE	LADR	Fri, Jan 25, 2019	16.69	16.74	16.58	16.67
1250	NYSE	LADR	Thu, Jan 24, 2019	16.56	16.69	16.51	16.61
1249	NYSE	LADR	Wed, Jan 23, 2019	16.46	16.59	16.46	16.57
1248	NYSE	LADR	Tue, Jan 22, 2019	16.52	16.58	16.30	16.43
1247	NYSE	LADR	Fri, Jan 18, 2019	16.63	16.67	16.44	16.52
1246	NYSE	LADR	Thu, Jan 17, 2019	16.69	16.73	16.57	16.64
1245	NYSE	LADR	Wed, Jan 16, 2019	16.75	16.76	16.66	16.68
1244	NYSE	LADR	Tue, Jan 15, 2019	16.73	16.79	16.63	16.71
1243	NYSE	LADR	Mon, Jan 14, 2019	16.60	16.80	16.58	16.70
1242	NYSE	LADR	Fri, Jan 11, 2019	16.67	16.74	16.57	16.60
1241	NYSE	LADR	Thu, Jan 10, 2019	16.59	16.65	16.41	16.62
1240	NYSE	LADR	Wed, Jan 9, 2019	16.49	16.59	16.34	16.59
1239	NYSE	LADR	Tue, Jan 8, 2019	16.34	16.46	16.26	16.41
1238	NYSE	LADR	Mon, Jan 7, 2019	16.16	16.34	16.02	16.28
1237	NYSE	LADR	Fri, Jan 4, 2019	15.79	16.12	15.75	16.06
1236	NYSE	LADR	Thu, Jan 3, 2019	15.50	15.83	15.47	15.67
1235	NYSE	LADR	Wed, Jan 2, 2019	15.32	15.57	15.24	15.53
1234	NYSE	LADR	Mon, Dec 31, 2018	15.63	15.67	15.34	15.47
1233	NYSE	LADR	Fri, Dec 28, 2018	15.57	15.80	15.45	15.61
1232	NYSE	LADR	Thu, Dec 27, 2018	15.40	15.50	15.06	15.47
1231	NYSE	LADR	Wed, Dec 26, 2018	14.88	15.60	14.86	15.57
1230	NYSE	LADR	Mon, Dec 24, 2018	15.25	15.25	14.75	14.84
1229	NYSE	LADR	Fri, Dec 21, 2018	15.29	15.63	15.22	15.31
1228	NYSE	LADR	Thu, Dec 20, 2018	16.17	16.17	15.08	15.21
1227	NYSE	LADR	Wed, Dec 19, 2018	16.43	16.62	16.14	16.18
1226	NYSE	LADR	Tue, Dec 18, 2018	16.40	16.69	16.36	16.41
1225	NYSE	LADR	Mon, Dec 17, 2018	17.07	17.16	16.31	16.32
1224	NYSE	LADR	Fri, Dec 14, 2018	17.25	17.35	17.01	17.06
1223	NYSE	LADR	Thu, Dec 13, 2018	17.20	17.33	17.18	17.26
1222	NYSE	LADR	Wed, Dec 12, 2018	17.17	17.38	17.17	17.20
1221	NYSE	LADR	Tue, Dec 11, 2018	17.23	17.28	17.10	17.10
1220	NYSE	LADR	Mon, Dec 10, 2018	17.28	17.32	16.85	17.09
1219	NYSE	LADR	Fri, Dec 7, 2018	17.50	17.50	17.16	17.22
1218	NYSE	LADR	Thu, Dec 6, 2018	17.49	17.96	17.36	17.38
1217	NYSE	LADR	Tue, Dec 4, 2018	17.85	17.90	17.53	17.53
1216	NYSE	LADR	Mon, Dec 3, 2018	17.73	17.87	17.65	17.87
1215	NYSE	LADR	Fri, Nov 30, 2018	17.83	17.84	17.51	17.65
1214	NYSE	LADR	Thu, Nov 29, 2018	17.68	17.87	17.65	17.83
1213	NYSE	LADR	Wed, Nov 28, 2018	17.74	17.78	17.59	17.71
1212	NYSE	LADR	Tue, Nov 27, 2018	17.75	17.81	17.65	17.71
1211	NYSE	LADR	Mon, Nov 26, 2018	17.65	17.80	17.50	17.76
1210	NYSE	LADR	Fri, Nov 23, 2018	17.28	17.54	17.28	17.48
1209	NYSE	LADR	Wed, Nov 21, 2018	17.08	17.39	17.04	17.27
1208	NYSE	LADR	Tue, Nov 20, 2018	17.00	17.06	16.73	17.03
1207	NYSE	LADR	Mon, Nov 19, 2018	17.15	17.33	17.03	17.03
1206	NYSE	LADR	Fri, Nov 16, 2018	17.16	17.25	17.01	17.14
1205	NYSE	LADR	Thu, Nov 15, 2018	17.09	17.25	17.01	17.20
1204	NYSE	LADR	Wed, Nov 14, 2018	17.05	17.20	17.00	17.04
1203	NYSE	LADR	Tue, Nov 13, 2018	17.65	17.77	17.47	17.58
1202	NYSE	LADR	Mon, Nov 12, 2018	17.78	17.90	17.61	17.61
1201	NYSE	LADR	Fri, Nov 9, 2018	17.40	17.79	17.36	17.74
1200	NYSE	LADR	Thu, Nov 8, 2018	17.54	17.61	17.34	17.37
1199	NYSE	LADR	Wed, Nov 7, 2018	17.41	17.51	17.17	17.51
1198	NYSE	LADR	Tue, Nov 6, 2018	17.44	17.45	17.20	17.33
1197	NYSE	LADR	Mon, Nov 5, 2018	17.17	17.40	17.12	17.38
1196	NYSE	LADR	Fri, Nov 2, 2018	17.48	17.70	17.08	17.12
1195	NYSE	LADR	Thu, Nov 1, 2018	16.84	16.89	16.53	16.70
1194	NYSE	LADR	Wed, Oct 31, 2018	16.99	17.07	16.84	16.84
1193	NYSE	LADR	Tue, Oct 30, 2018	16.75	16.95	16.71	16.91
1192	NYSE	LADR	Mon, Oct 29, 2018	17.00	17.11	16.66	16.72
1191	NYSE	LADR	Fri, Oct 26, 2018	17.07	17.09	16.61	16.92
1190	NYSE	LADR	Thu, Oct 25, 2018	16.95	17.18	16.85	17.11
1189	NYSE	LADR	Wed, Oct 24, 2018	16.60	17.06	16.34	16.90
1188	NYSE	LADR	Tue, Oct 23, 2018	17.31	17.42	17.08	17.10
1187	NYSE	LADR	Mon, Oct 22, 2018	17.45	17.54	17.34	17.40
1186	NYSE	LADR	Fri, Oct 19, 2018	17.45	17.53	17.38	17.38
1185	NYSE	LADR	Thu, Oct 18, 2018	17.63	17.64	17.42	17.48
1184	NYSE	LADR	Wed, Oct 17, 2018	17.49	17.71	17.40	17.62
1183	NYSE	LADR	Tue, Oct 16, 2018	17.11	17.50	16.93	17.50
1182	NYSE	LADR	Mon, Oct 15, 2018	16.70	17.08	16.63	17.03
1181	NYSE	LADR	Fri, Oct 12, 2018	16.75	16.80	16.56	16.68
1180	NYSE	LADR	Thu, Oct 11, 2018	17.02	17.12	16.56	16.56
1179	NYSE	LADR	Wed, Oct 10, 2018	17.12	17.17	17.01	17.03
1178	NYSE	LADR	Tue, Oct 9, 2018	16.99	17.12	16.91	17.12
1177	NYSE	LADR	Mon, Oct 8, 2018	16.86	16.98	16.73	16.98
1176	NYSE	LADR	Fri, Oct 5, 2018	16.80	16.90	16.76	16.88
1175	NYSE	LADR	Thu, Oct 4, 2018	16.84	16.94	16.59	16.76
1174	NYSE	LADR	Wed, Oct 3, 2018	16.93	17.00	16.83	16.86
1173	NYSE	LADR	Tue, Oct 2, 2018	16.80	16.93	16.75	16.92
1172	NYSE	LADR	Mon, Oct 1, 2018	17.01	17.01	16.76	16.78
1171	NYSE	LADR	Fri, Sep 28, 2018	16.91	16.99	16.89	16.94
1170	NYSE	LADR	Thu, Sep 27, 2018	16.71	16.92	16.65	16.90
1169	NYSE	LADR	Wed, Sep 26, 2018	16.90	16.93	16.58	16.65
1168	NYSE	LADR	Tue, Sep 25, 2018	17.05	17.10	16.89	16.89
1167	NYSE	LADR	Mon, Sep 24, 2018	17.08	17.19	16.95	17.04
1166	NYSE	LADR	Fri, Sep 21, 2018	16.91	17.12	16.86	17.08
1165	NYSE	LADR	Thu, Sep 20, 2018	16.85	16.93	16.68	16.86
1164	NYSE	LADR	Wed, Sep 19, 2018	16.99	17.04	16.76	16.78
1163	NYSE	LADR	Tue, Sep 18, 2018	17.11	17.14	16.97	17.05
1162	NYSE	LADR	Mon, Sep 17, 2018	17.21	17.29	17.09	17.15
1161	NYSE	LADR	Fri, Sep 14, 2018	16.99	17.21	16.87	17.18
1160	NYSE	LADR	Thu, Sep 13, 2018	17.51	17.53	17.31	17.03
1159	NYSE	LADR	Wed, Sep 12, 2018	17.46	17.52	17.37	17.44
1158	NYSE	LADR	Tue, Sep 11, 2018	17.36	17.49	17.32	17.46
1157	NYSE	LADR	Mon, Sep 10, 2018	17.39	17.40	17.26	17.35
1156	NYSE	LADR	Fri, Sep 7, 2018	17.34	17.42	17.27	17.33
1155	NYSE	LADR	Thu, Sep 6, 2018	17.45	17.45	17.22	17.38
1154	NYSE	LADR	Wed, Sep 5, 2018	17.37	17.43	17.27	17.42
1153	NYSE	LADR	Tue, Sep 4, 2018	17.37	17.42	17.22	17.38
1152	NYSE	LADR	Fri, Aug 31, 2018	17.39	17.43	17.29	17.37
1151	NYSE	LADR	Thu, Aug 30, 2018	17.28	17.43	17.25	17.41
1150	NYSE	LADR	Wed, Aug 29, 2018	17.19	17.31	17.16	17.29
1149	NYSE	LADR	Tue, Aug 28, 2018	17.14	17.20	17.11	17.18
1148	NYSE	LADR	Mon, Aug 27, 2018	17.09	17.18	17.05	17.15
1147	NYSE	LADR	Fri, Aug 24, 2018	17.06	17.15	17.02	17.13
1146	NYSE	LADR	Thu, Aug 23, 2018	17.24	17.33	17.02	17.05
1145	NYSE	LADR	Wed, Aug 22, 2018	17.24	17.38	17.21	17.23
1144	NYSE	LADR	Tue, Aug 21, 2018	17.11	17.35	17.11	17.29
1143	NYSE	LADR	Mon, Aug 20, 2018	17.11	17.18	17.05	17.15
1142	NYSE	LADR	Fri, Aug 17, 2018	17.04	17.17	17.02	17.07
1141	NYSE	LADR	Thu, Aug 16, 2018	16.87	17.08	16.84	17.02
1140	NYSE	LADR	Wed, Aug 15, 2018	16.88	16.98	16.78	16.82
1139	NYSE	LADR	Tue, Aug 14, 2018	16.87	16.94	16.81	16.90
1138	NYSE	LADR	Mon, Aug 13, 2018	16.84	16.87	16.73	16.82
1137	NYSE	LADR	Fri, Aug 10, 2018	16.75	16.81	16.65	16.73
1136	NYSE	LADR	Thu, Aug 9, 2018	16.71	16.87	16.69	16.81
1135	NYSE	LADR	Wed, Aug 8, 2018	16.76	16.76	16.57	16.68
1134	NYSE	LADR	Tue, Aug 7, 2018	16.85	16.90	16.65	16.71
1133	NYSE	LADR	Mon, Aug 6, 2018	16.76	16.83	16.64	16.83
1132	NYSE	LADR	Fri, Aug 3, 2018	16.65	16.70	16.50	16.64
1131	NYSE	LADR	Thu, Aug 2, 2018	16.54	16.70	16.44	16.65
1130	NYSE	LADR	Wed, Aug 1, 2018	16.10	16.69	16.10	16.57
1129	NYSE	LADR	Tue, Jul 31, 2018	15.89	16.00	15.79	15.99
1128	NYSE	LADR	Mon, Jul 30, 2018	15.74	15.95	15.71	15.87
1127	NYSE	LADR	Fri, Jul 27, 2018	15.86	15.91	15.64	15.69
1126	NYSE	LADR	Thu, Jul 26, 2018	15.98	16.05	15.85	15.88
1125	NYSE	LADR	Wed, Jul 25, 2018	15.94	16.01	15.89	15.94
1124	NYSE	LADR	Tue, Jul 24, 2018	16.13	16.13	15.91	15.92
1123	NYSE	LADR	Mon, Jul 23, 2018	15.97	16.19	15.97	16.11
1122	NYSE	LADR	Fri, Jul 20, 2018	15.88	15.97	15.88	15.94
1121	NYSE	LADR	Thu, Jul 19, 2018	15.92	15.94	15.84	15.89
1120	NYSE	LADR	Wed, Jul 18, 2018	16.00	16.00	15.84	15.93
1119	NYSE	LADR	Tue, Jul 17, 2018	16.05	16.09	15.94	15.96
1118	NYSE	LADR	Mon, Jul 16, 2018	16.00	16.04	15.87	16.03
1117	NYSE	LADR	Fri, Jul 13, 2018	16.04	16.11	15.95	15.97
1116	NYSE	LADR	Thu, Jul 12, 2018	16.05	16.17	15.93	16.03
1115	NYSE	LADR	Wed, Jul 11, 2018	16.05	16.12	15.99	16.00
1114	NYSE	LADR	Tue, Jul 10, 2018	16.21	16.25	16.07	16.10
1113	NYSE	LADR	Mon, Jul 9, 2018	16.19	16.30	16.13	16.18
1112	NYSE	LADR	Fri, Jul 6, 2018	16.10	16.22	16.10	16.17
1111	NYSE	LADR	Thu, Jul 5, 2018	15.92	16.09	15.85	16.09
1110	NYSE	LADR	Tue, Jul 3, 2018	15.86	15.98	15.85	15.87
1109	NYSE	LADR	Mon, Jul 2, 2018	15.60	15.83	15.60	15.83
1108	NYSE	LADR	Fri, Jun 29, 2018	15.70	15.74	15.58	15.62
1107	NYSE	LADR	Thu, Jun 28, 2018	15.55	15.67	15.50	15.66
1106	NYSE	LADR	Wed, Jun 27, 2018	15.75	15.75	15.51	15.52
1105	NYSE	LADR	Tue, Jun 26, 2018	15.76	15.86	15.71	15.74
1104	NYSE	LADR	Mon, Jun 25, 2018	16.00	16.05	15.76	15.85
1103	NYSE	LADR	Fri, Jun 22, 2018	16.09	16.27	15.85	16.01
1102	NYSE	LADR	Thu, Jun 21, 2018	16.03	16.08	15.97	16.04
1101	NYSE	LADR	Wed, Jun 20, 2018	15.79	16.01	15.78	16.01
1100	NYSE	LADR	Tue, Jun 19, 2018	15.72	15.79	15.64	15.76
1099	NYSE	LADR	Mon, Jun 18, 2018	15.66	15.78	15.66	15.76
1098	NYSE	LADR	Fri, Jun 15, 2018	15.70	15.75	15.66	15.71
1097	NYSE	LADR	Thu, Jun 14, 2018	15.68	15.81	15.61	15.70
1096	NYSE	LADR	Wed, Jun 13, 2018	15.65	15.68	15.60	15.63
1095	NYSE	LADR	Tue, Jun 12, 2018	15.66	15.67	15.59	15.64
1094	NYSE	LADR	Mon, Jun 11, 2018	15.67	15.70	15.62	15.66
1093	NYSE	LADR	Fri, Jun 8, 2018	15.50	15.71	15.45	15.66
1092	NYSE	LADR	Thu, Jun 7, 2018	15.82	15.84	15.70	15.47
1091	NYSE	LADR	Wed, Jun 6, 2018	15.77	15.83	15.64	15.77
1090	NYSE	LADR	Tue, Jun 5, 2018	15.75	15.80	15.67	15.75
1089	NYSE	LADR	Mon, Jun 4, 2018	15.72	15.77	15.63	15.68
1088	NYSE	LADR	Fri, Jun 1, 2018	15.54	15.69	15.44	15.66
1087	NYSE	LADR	Thu, May 31, 2018	15.40	15.73	15.36	15.52
1086	NYSE	LADR	Wed, May 30, 2018	15.33	15.45	15.33	15.39
1085	NYSE	LADR	Tue, May 29, 2018	15.23	15.32	15.12	15.31
1084	NYSE	LADR	Fri, May 25, 2018	15.44	15.45	15.15	15.20
1083	NYSE	LADR	Thu, May 24, 2018	15.38	15.47	15.28	15.43
1082	NYSE	LADR	Wed, May 23, 2018	15.33	15.41	15.31	15.39
1081	NYSE	LADR	Tue, May 22, 2018	15.39	15.48	15.34	15.37
1080	NYSE	LADR	Mon, May 21, 2018	15.45	15.45	15.37	15.39
1079	NYSE	LADR	Fri, May 18, 2018	15.15	15.41	15.12	15.41
1078	NYSE	LADR	Thu, May 17, 2018	15.05	15.14	15.03	15.08
1077	NYSE	LADR	Wed, May 16, 2018	14.97	15.08	14.93	15.02
1076	NYSE	LADR	Tue, May 15, 2018	14.82	15.02	14.82	14.97
1075	NYSE	LADR	Mon, May 14, 2018	14.96	14.96	14.87	14.90
1074	NYSE	LADR	Fri, May 11, 2018	14.84	14.96	14.79	14.90
1073	NYSE	LADR	Thu, May 10, 2018	14.64	14.87	14.61	14.86
1072	NYSE	LADR	Wed, May 9, 2018	14.40	14.71	14.34	14.63
1071	NYSE	LADR	Tue, May 8, 2018	14.37	14.39	14.30	14.31
1070	NYSE	LADR	Mon, May 7, 2018	14.28	14.43	14.23	14.32
1069	NYSE	LADR	Fri, May 4, 2018	13.95	14.34	13.93	14.22
1068	NYSE	LADR	Thu, May 3, 2018	14.16	14.16	13.76	13.90
1067	NYSE	LADR	Wed, May 2, 2018	13.90	13.92	13.75	13.79
1066	NYSE	LADR	Tue, May 1, 2018	13.86	13.90	13.80	13.89
1065	NYSE	LADR	Mon, Apr 30, 2018	13.95	13.99	13.90	13.90
1064	NYSE	LADR	Fri, Apr 27, 2018	13.83	13.92	13.78	13.90
1063	NYSE	LADR	Thu, Apr 26, 2018	13.77	13.87	13.77	13.83
1062	NYSE	LADR	Wed, Apr 25, 2018	13.85	13.90	13.73	13.77
1061	NYSE	LADR	Tue, Apr 24, 2018	14.02	14.08	13.85	13.87
1060	NYSE	LADR	Mon, Apr 23, 2018	14.14	14.15	13.99	14.02
1059	NYSE	LADR	Fri, Apr 20, 2018	14.10	14.23	14.07	14.12
1058	NYSE	LADR	Thu, Apr 19, 2018	14.20	14.25	14.10	14.14
1057	NYSE	LADR	Wed, Apr 18, 2018	14.49	14.49	14.23	14.24
1056	NYSE	LADR	Tue, Apr 17, 2018	13.90	15.29	13.70	14.33
1055	NYSE	LADR	Mon, Apr 16, 2018	14.95	15.04	14.87	14.98
1054	NYSE	LADR	Fri, Apr 13, 2018	15.07	15.09	14.87	14.89
1053	NYSE	LADR	Thu, Apr 12, 2018	15.15	15.16	15.05	15.07
1052	NYSE	LADR	Wed, Apr 11, 2018	15.09	15.16	15.06	15.14
1051	NYSE	LADR	Tue, Apr 10, 2018	15.15	15.20	15.03	15.12
1050	NYSE	LADR	Mon, Apr 9, 2018	15.03	15.11	15.01	15.02
1049	NYSE	LADR	Fri, Apr 6, 2018	15.00	15.10	15.00	15.02
1048	NYSE	LADR	Thu, Apr 5, 2018	15.09	15.10	15.02	15.05
1047	NYSE	LADR	Wed, Apr 4, 2018	14.91	15.06	14.86	15.04
1046	NYSE	LADR	Tue, Apr 3, 2018	14.96	15.12	14.88	15.09
1045	NYSE	LADR	Mon, Apr 2, 2018	15.09	15.11	14.86	14.88
1044	NYSE	LADR	Thu, Mar 29, 2018	15.00	15.17	14.99	15.08
1043	NYSE	LADR	Wed, Mar 28, 2018	14.91	15.00	14.90	14.98
1042	NYSE	LADR	Tue, Mar 27, 2018	14.99	14.99	14.74	14.91
1041	NYSE	LADR	Mon, Mar 26, 2018	14.76	14.85	14.74	14.77
1040	NYSE	LADR	Fri, Mar 23, 2018	14.85	14.94	14.62	14.62
1039	NYSE	LADR	Thu, Mar 22, 2018	15.00	15.09	14.84	14.84
1038	NYSE	LADR	Wed, Mar 21, 2018	15.00	15.11	15.00	15.03
1037	NYSE	LADR	Tue, Mar 20, 2018	15.05	15.11	14.96	15.05
1036	NYSE	LADR	Mon, Mar 19, 2018	15.07	15.10	14.93	15.07
1035	NYSE	LADR	Fri, Mar 16, 2018	14.98	15.00	14.90	14.99
1034	NYSE	LADR	Thu, Mar 15, 2018	15.13	15.13	14.89	14.92
1033	NYSE	LADR	Wed, Mar 14, 2018	15.13	15.23	15.03	15.07
1032	NYSE	LADR	Tue, Mar 13, 2018	15.33	15.37	15.01	15.07
1031	NYSE	LADR	Mon, Mar 12, 2018	15.31	15.39	15.29	15.34
1030	NYSE	LADR	Fri, Mar 9, 2018	15.07	15.23	14.95	15.23
1029	NYSE	LADR	Thu, Mar 8, 2018	15.19	15.35	15.19	14.96
1028	NYSE	LADR	Wed, Mar 7, 2018	15.05	15.21	15.05	15.18
1027	NYSE	LADR	Tue, Mar 6, 2018	15.10	15.15	15.00	15.07
1026	NYSE	LADR	Mon, Mar 5, 2018	15.00	15.16	15.00	15.07
1025	NYSE	LADR	Fri, Mar 2, 2018	14.88	15.13	14.82	15.00
1024	NYSE	LADR	Thu, Mar 1, 2018	14.85	14.97	14.85	14.93
1023	NYSE	LADR	Wed, Feb 28, 2018	14.75	14.95	14.75	14.77
1022	NYSE	LADR	Tue, Feb 27, 2018	14.86	14.90	14.68	14.75
1021	NYSE	LADR	Mon, Feb 26, 2018	14.92	14.96	14.78	14.82
1020	NYSE	LADR	Fri, Feb 23, 2018	14.71	14.91	14.69	14.91
1019	NYSE	LADR	Thu, Feb 22, 2018	14.67	14.78	14.62	14.66
1018	NYSE	LADR	Wed, Feb 21, 2018	14.78	14.90	14.64	14.65
1017	NYSE	LADR	Tue, Feb 20, 2018	14.76	14.84	14.67	14.76
1016	NYSE	LADR	Fri, Feb 16, 2018	14.67	14.82	14.66	14.78
1015	NYSE	LADR	Thu, Feb 15, 2018	14.60	14.75	14.54	14.72
1014	NYSE	LADR	Wed, Feb 14, 2018	14.42	14.70	14.41	14.58
1013	NYSE	LADR	Tue, Feb 13, 2018	14.41	14.54	14.37	14.47
1012	NYSE	LADR	Mon, Feb 12, 2018	14.41	14.51	14.38	14.43
1011	NYSE	LADR	Fri, Feb 9, 2018	14.48	14.49	14.22	14.36
1010	NYSE	LADR	Thu, Feb 8, 2018	14.55	14.60	14.39	14.39
1009	NYSE	LADR	Wed, Feb 7, 2018	14.43	14.59	14.36	14.52
1008	NYSE	LADR	Tue, Feb 6, 2018	14.27	14.52	14.26	14.41
1007	NYSE	LADR	Mon, Feb 5, 2018	14.29	14.67	14.29	14.41
1006	NYSE	LADR	Fri, Feb 2, 2018	14.41	14.47	14.22	14.29
1005	NYSE	LADR	Thu, Feb 1, 2018	14.45	14.55	14.34	14.49
1004	NYSE	LADR	Wed, Jan 31, 2018	14.66	14.75	14.38	14.47
1003	NYSE	LADR	Tue, Jan 30, 2018	14.68	14.80	14.61	14.67
1002	NYSE	LADR	Mon, Jan 29, 2018	14.86	14.86	14.59	14.81
1001	NYSE	LADR	Fri, Jan 26, 2018	14.95	14.99	14.85	14.89
1000	NYSE	LADR	Thu, Jan 25, 2018	14.94	15.01	14.80	14.95
999	NYSE	LADR	Wed, Jan 24, 2018	14.96	14.98	14.90	14.92
998	NYSE	LADR	Tue, Jan 23, 2018	14.95	15.11	14.93	14.93
997	NYSE	LADR	Mon, Jan 22, 2018	15.00	15.04	14.91	14.95
996	NYSE	LADR	Fri, Jan 19, 2018	15.01	15.07	14.96	14.99
995	NYSE	LADR	Thu, Jan 18, 2018	14.72	15.13	14.72	15.02
994	NYSE	LADR	Wed, Jan 17, 2018	14.66	14.76	14.66	14.75
993	NYSE	LADR	Tue, Jan 16, 2018	14.75	14.75	14.10	14.62
992	NYSE	LADR	Fri, Jan 12, 2018	13.62	13.68	13.55	13.59
991	NYSE	LADR	Thu, Jan 11, 2018	13.54	13.59	13.45	13.57
990	NYSE	LADR	Wed, Jan 10, 2018	13.51	13.56	13.42	13.47
989	NYSE	LADR	Tue, Jan 9, 2018	13.65	13.68	13.50	13.51
988	NYSE	LADR	Mon, Jan 8, 2018	13.58	13.68	13.52	13.64
987	NYSE	LADR	Fri, Jan 5, 2018	13.45	13.57	13.43	13.55
986	NYSE	LADR	Thu, Jan 4, 2018	13.55	13.60	13.46	13.46
985	NYSE	LADR	Wed, Jan 3, 2018	13.50	13.58	13.46	13.50
984	NYSE	LADR	Tue, Jan 2, 2018	13.67	13.74	13.44	13.51
983	NYSE	LADR	Fri, Dec 29, 2017	13.78	13.78	13.63	13.63
982	NYSE	LADR	Thu, Dec 28, 2017	13.70	13.80	13.67	13.78
981	NYSE	LADR	Wed, Dec 27, 2017	13.66	13.72	13.64	13.67
980	NYSE	LADR	Tue, Dec 26, 2017	13.57	13.74	13.55	13.68
979	NYSE	LADR	Fri, Dec 22, 2017	13.67	13.69	13.56	13.60
978	NYSE	LADR	Thu, Dec 21, 2017	13.43	13.65	13.43	13.62
977	NYSE	LADR	Wed, Dec 20, 2017	13.48	13.53	13.41	13.43
976	NYSE	LADR	Tue, Dec 19, 2017	13.65	13.69	13.45	13.45
975	NYSE	LADR	Mon, Dec 18, 2017	13.74	13.82	13.62	13.64
974	NYSE	LADR	Fri, Dec 15, 2017	13.66	13.78	13.62	13.72
973	NYSE	LADR	Thu, Dec 14, 2017	13.71	13.74	13.55	13.62
972	NYSE	LADR	Wed, Dec 13, 2017	13.68	13.78	13.65	13.67
971	NYSE	LADR	Tue, Dec 12, 2017	13.71	13.75	13.64	13.70
970	NYSE	LADR	Mon, Dec 11, 2017	13.69	13.79	13.62	13.69
969	NYSE	LADR	Fri, Dec 8, 2017	13.44	13.69	13.40	13.65
968	NYSE	LADR	Thu, Dec 7, 2017	13.82	13.93	13.58	13.52
967	NYSE	LADR	Wed, Dec 6, 2017	13.78	13.90	13.75	13.83
966	NYSE	LADR	Tue, Dec 5, 2017	13.77	13.91	13.77	13.77
965	NYSE	LADR	Mon, Dec 4, 2017	13.59	13.84	13.57	13.78
964	NYSE	LADR	Fri, Dec 1, 2017	13.68	13.69	13.46	13.57
963	NYSE	LADR	Thu, Nov 30, 2017	13.70	13.79	13.61	13.65
962	NYSE	LADR	Wed, Nov 29, 2017	13.65	13.81	13.61	13.64
961	NYSE	LADR	Tue, Nov 28, 2017	13.81	13.83	13.55	13.60
960	NYSE	LADR	Mon, Nov 27, 2017	13.99	14.00	13.75	13.79
959	NYSE	LADR	Fri, Nov 24, 2017	13.90	13.98	13.90	13.93
958	NYSE	LADR	Wed, Nov 22, 2017	13.76	13.89	13.66	13.87
957	NYSE	LADR	Tue, Nov 21, 2017	13.75	13.76	13.67	13.73
956	NYSE	LADR	Mon, Nov 20, 2017	13.75	13.78	13.64	13.69
955	NYSE	LADR	Fri, Nov 17, 2017	13.64	13.73	13.59	13.71
954	NYSE	LADR	Thu, Nov 16, 2017	13.67	13.76	13.60	13.67
953	NYSE	LADR	Wed, Nov 15, 2017	13.65	13.73	13.55	13.64
952	NYSE	LADR	Tue, Nov 14, 2017	13.58	13.70	13.55	13.70
951	NYSE	LADR	Mon, Nov 13, 2017	13.60	13.62	13.50	13.58
950	NYSE	LADR	Fri, Nov 10, 2017	13.69	13.75	13.53	13.65
949	NYSE	LADR	Thu, Nov 9, 2017	13.65	13.75	13.64	13.69
948	NYSE	LADR	Wed, Nov 8, 2017	13.58	13.70	13.54	13.66
947	NYSE	LADR	Tue, Nov 7, 2017	13.57	13.71	13.43	13.51
946	NYSE	LADR	Mon, Nov 6, 2017	13.75	13.75	13.57	13.64
945	NYSE	LADR	Fri, Nov 3, 2017	13.46	13.76	13.35	13.70
944	NYSE	LADR	Thu, Nov 2, 2017	13.55	13.55	13.31	13.46
943	NYSE	LADR	Wed, Nov 1, 2017	13.54	13.62	13.44	13.57
942	NYSE	LADR	Tue, Oct 31, 2017	13.46	13.51	13.36	13.44
941	NYSE	LADR	Mon, Oct 30, 2017	13.51	13.58	13.37	13.41
940	NYSE	LADR	Fri, Oct 27, 2017	13.42	13.57	13.23	13.57
939	NYSE	LADR	Thu, Oct 26, 2017	13.70	13.70	13.37	13.42
938	NYSE	LADR	Wed, Oct 25, 2017	13.67	13.67	13.51	13.62
937	NYSE	LADR	Tue, Oct 24, 2017	13.78	13.80	13.62	13.65
936	NYSE	LADR	Mon, Oct 23, 2017	13.80	13.81	13.63	13.75
935	NYSE	LADR	Fri, Oct 20, 2017	13.80	13.84	13.71	13.79
934	NYSE	LADR	Thu, Oct 19, 2017	13.73	13.82	13.62	13.69
933	NYSE	LADR	Wed, Oct 18, 2017	13.77	13.85	13.74	13.76
932	NYSE	LADR	Tue, Oct 17, 2017	13.85	13.88	13.74	13.77
931	NYSE	LADR	Mon, Oct 16, 2017	13.86	13.90	13.76	13.83
930	NYSE	LADR	Fri, Oct 13, 2017	13.77	13.86	13.69	13.81
929	NYSE	LADR	Thu, Oct 12, 2017	13.74	13.84	13.68	13.82
928	NYSE	LADR	Wed, Oct 11, 2017	13.84	13.88	13.71	13.74
927	NYSE	LADR	Tue, Oct 10, 2017	13.85	13.88	13.73	13.84
926	NYSE	LADR	Mon, Oct 9, 2017	13.75	13.87	13.75	13.82
925	NYSE	LADR	Fri, Oct 6, 2017	13.83	13.85	13.68	13.75
924	NYSE	LADR	Thu, Oct 5, 2017	13.80	13.93	13.72	13.84
923	NYSE	LADR	Wed, Oct 4, 2017	13.85	13.88	13.72	13.76
922	NYSE	LADR	Tue, Oct 3, 2017	13.93	13.94	13.77	13.85
921	NYSE	LADR	Mon, Oct 2, 2017	13.78	13.89	13.71	13.89
920	NYSE	LADR	Fri, Sep 29, 2017	13.70	13.83	13.66	13.78
919	NYSE	LADR	Thu, Sep 28, 2017	13.65	13.71	13.53	13.70
918	NYSE	LADR	Wed, Sep 27, 2017	13.59	13.70	13.47	13.67
917	NYSE	LADR	Tue, Sep 26, 2017	13.51	13.58	13.48	13.52
916	NYSE	LADR	Mon, Sep 25, 2017	13.61	13.61	13.46	13.53
915	NYSE	LADR	Fri, Sep 22, 2017	13.58	13.71	13.55	13.61
914	NYSE	LADR	Thu, Sep 21, 2017	13.65	13.69	13.56	13.61
913	NYSE	LADR	Wed, Sep 20, 2017	13.71	13.75	13.62	13.65
912	NYSE	LADR	Tue, Sep 19, 2017	13.67	13.76	13.67	13.72
911	NYSE	LADR	Mon, Sep 18, 2017	13.57	13.69	13.51	13.67
910	NYSE	LADR	Fri, Sep 15, 2017	13.42	13.56	13.37	13.56
909	NYSE	LADR	Thu, Sep 14, 2017	13.36	13.45	13.33	13.42
908	NYSE	LADR	Wed, Sep 13, 2017	13.53	13.57	13.37	13.37
907	NYSE	LADR	Tue, Sep 12, 2017	13.50	13.67	13.43	13.50
906	NYSE	LADR	Mon, Sep 11, 2017	13.19	13.53	13.18	13.42
905	NYSE	LADR	Fri, Sep 8, 2017	13.10	13.15	12.99	13.06
904	NYSE	LADR	Thu, Sep 7, 2017	13.43	13.47	13.27	13.01
903	NYSE	LADR	Wed, Sep 6, 2017	13.34	13.50	13.33	13.44
902	NYSE	LADR	Tue, Sep 5, 2017	13.85	13.87	13.21	13.32
901	NYSE	LADR	Fri, Sep 1, 2017	13.73	13.88	13.70	13.85
900	NYSE	LADR	Thu, Aug 31, 2017	13.71	13.74	13.60	13.72
899	NYSE	LADR	Wed, Aug 30, 2017	13.58	13.62	13.52	13.59
898	NYSE	LADR	Tue, Aug 29, 2017	13.69	13.72	13.52	13.57
897	NYSE	LADR	Mon, Aug 28, 2017	13.59	13.68	13.57	13.67
896	NYSE	LADR	Fri, Aug 25, 2017	13.58	13.63	13.48	13.56
895	NYSE	LADR	Thu, Aug 24, 2017	13.55	13.67	13.55	13.60
894	NYSE	LADR	Wed, Aug 23, 2017	13.51	13.78	13.51	13.56
893	NYSE	LADR	Tue, Aug 22, 2017	13.52	13.59	13.45	13.49
892	NYSE	LADR	Mon, Aug 21, 2017	13.53	13.59	13.34	13.49
891	NYSE	LADR	Fri, Aug 18, 2017	13.50	13.61	13.46	13.54
890	NYSE	LADR	Thu, Aug 17, 2017	13.74	13.80	13.56	13.58
889	NYSE	LADR	Wed, Aug 16, 2017	13.68	13.73	13.57	13.71
888	NYSE	LADR	Tue, Aug 15, 2017	13.61	13.70	13.50	13.67
887	NYSE	LADR	Mon, Aug 14, 2017	13.55	13.67	13.52	13.58
886	NYSE	LADR	Fri, Aug 11, 2017	13.29	13.51	13.20	13.50
885	NYSE	LADR	Thu, Aug 10, 2017	13.52	13.57	13.45	13.51
884	NYSE	LADR	Wed, Aug 9, 2017	13.40	13.61	13.40	13.55
883	NYSE	LADR	Tue, Aug 8, 2017	13.50	13.70	13.45	13.55
882	NYSE	LADR	Mon, Aug 7, 2017	13.62	13.72	13.51	13.51
881	NYSE	LADR	Fri, Aug 4, 2017	13.66	13.79	13.49	13.65
880	NYSE	LADR	Thu, Aug 3, 2017	13.40	13.83	13.24	13.60
879	NYSE	LADR	Wed, Aug 2, 2017	13.21	13.24	13.09	13.21
878	NYSE	LADR	Tue, Aug 1, 2017	13.24	13.35	13.12	13.20
877	NYSE	LADR	Mon, Jul 31, 2017	13.17	13.23	13.08	13.16
876	NYSE	LADR	Fri, Jul 28, 2017	13.23	13.25	13.13	13.16
875	NYSE	LADR	Thu, Jul 27, 2017	13.11	13.26	13.08	13.26
874	NYSE	LADR	Wed, Jul 26, 2017	13.13	13.19	13.05	13.07
873	NYSE	LADR	Tue, Jul 25, 2017	13.22	13.26	13.07	13.15
872	NYSE	LADR	Mon, Jul 24, 2017	13.10	13.29	13.10	13.20
871	NYSE	LADR	Fri, Jul 21, 2017	13.10	13.17	13.01	13.10
870	NYSE	LADR	Thu, Jul 20, 2017	13.01	13.12	12.95	13.05
869	NYSE	LADR	Wed, Jul 19, 2017	12.90	13.15	12.88	13.00
868	NYSE	LADR	Tue, Jul 18, 2017	13.05	13.11	12.84	12.90
867	NYSE	LADR	Mon, Jul 17, 2017	13.15	13.24	13.05	13.09
866	NYSE	LADR	Fri, Jul 14, 2017	13.00	13.21	12.98	13.15
865	NYSE	LADR	Thu, Jul 13, 2017	13.21	13.24	12.83	13.03
864	NYSE	LADR	Wed, Jul 12, 2017	13.15	13.23	13.12	13.21
863	NYSE	LADR	Tue, Jul 11, 2017	13.27	13.30	13.08	13.14
862	NYSE	LADR	Mon, Jul 10, 2017	13.34	13.41	13.28	13.30
861	NYSE	LADR	Fri, Jul 7, 2017	13.44	13.45	13.23	13.34
860	NYSE	LADR	Thu, Jul 6, 2017	13.49	13.50	13.32	13.36
859	NYSE	LADR	Wed, Jul 5, 2017	13.59	13.67	13.48	13.53
858	NYSE	LADR	Mon, Jul 3, 2017	13.45	13.58	13.37	13.55
857	NYSE	LADR	Fri, Jun 30, 2017	13.55	13.57	13.35	13.41
856	NYSE	LADR	Thu, Jun 29, 2017	13.78	13.78	13.42	13.51
855	NYSE	LADR	Wed, Jun 28, 2017	13.77	13.88	13.61	13.76
854	NYSE	LADR	Tue, Jun 27, 2017	13.75	13.91	13.68	13.69
853	NYSE	LADR	Mon, Jun 26, 2017	13.75	13.86	13.67	13.77
852	NYSE	LADR	Fri, Jun 23, 2017	13.93	13.95	13.55	13.73
851	NYSE	LADR	Thu, Jun 22, 2017	14.03	14.07	13.91	13.93
850	NYSE	LADR	Wed, Jun 21, 2017	14.21	14.28	13.96	14.03
849	NYSE	LADR	Tue, Jun 20, 2017	14.28	14.34	14.14	14.18
848	NYSE	LADR	Mon, Jun 19, 2017	14.12	14.45	14.12	14.31
847	NYSE	LADR	Fri, Jun 16, 2017	13.93	14.10	13.92	14.08
846	NYSE	LADR	Thu, Jun 15, 2017	13.95	14.09	13.94	14.00
845	NYSE	LADR	Wed, Jun 14, 2017	14.10	14.21	13.95	14.05
844	NYSE	LADR	Tue, Jun 13, 2017	14.21	14.30	14.08	14.14
843	NYSE	LADR	Mon, Jun 12, 2017	14.25	14.39	14.12	14.21
842	NYSE	LADR	Fri, Jun 9, 2017	14.06	14.30	14.06	14.23
841	NYSE	LADR	Thu, Jun 8, 2017	13.85	14.14	13.85	14.08
840	NYSE	LADR	Wed, Jun 7, 2017	14.23	14.23	14.01	13.85
839	NYSE	LADR	Tue, Jun 6, 2017	14.22	14.25	14.11	14.15
838	NYSE	LADR	Mon, Jun 5, 2017	14.40	14.49	14.20	14.24
837	NYSE	LADR	Fri, Jun 2, 2017	14.31	14.48	14.25	14.38
836	NYSE	LADR	Thu, Jun 1, 2017	14.08	14.33	14.05	14.31
835	NYSE	LADR	Wed, May 31, 2017	14.04	14.15	13.88	14.07
834	NYSE	LADR	Tue, May 30, 2017	14.16	14.25	14.04	14.05
833	NYSE	LADR	Fri, May 26, 2017	14.27	14.27	14.02	14.18
832	NYSE	LADR	Thu, May 25, 2017	14.38	14.46	14.20	14.27
831	NYSE	LADR	Wed, May 24, 2017	14.38	14.45	14.34	14.39
830	NYSE	LADR	Tue, May 23, 2017	14.24	14.38	14.19	14.34
829	NYSE	LADR	Mon, May 22, 2017	14.03	14.29	14.00	14.21
828	NYSE	LADR	Fri, May 19, 2017	13.81	14.08	13.77	14.03
827	NYSE	LADR	Thu, May 18, 2017	13.77	13.89	13.61	13.81
826	NYSE	LADR	Wed, May 17, 2017	14.15	14.25	13.81	13.81
825	NYSE	LADR	Tue, May 16, 2017	14.18	14.28	14.16	14.24
824	NYSE	LADR	Mon, May 15, 2017	14.11	14.31	14.10	14.21
823	NYSE	LADR	Fri, May 12, 2017	14.30	14.34	14.10	14.10
822	NYSE	LADR	Thu, May 11, 2017	14.35	14.48	14.34	14.36
821	NYSE	LADR	Wed, May 10, 2017	14.41	14.55	14.16	14.41
820	NYSE	LADR	Tue, May 9, 2017	14.52	14.55	14.37	14.41
819	NYSE	LADR	Mon, May 8, 2017	14.54	14.57	14.43	14.52
818	NYSE	LADR	Fri, May 5, 2017	14.31	14.52	14.24	14.43
817	NYSE	LADR	Thu, May 4, 2017	14.42	14.48	14.19	14.30
816	NYSE	LADR	Wed, May 3, 2017	14.59	14.64	14.37	14.41
815	NYSE	LADR	Tue, May 2, 2017	14.77	14.77	14.53	14.60
814	NYSE	LADR	Mon, May 1, 2017	14.62	14.84	14.60	14.79
813	NYSE	LADR	Fri, Apr 28, 2017	14.66	14.72	14.55	14.63
812	NYSE	LADR	Thu, Apr 27, 2017	14.75	14.85	14.69	14.69
811	NYSE	LADR	Wed, Apr 26, 2017	14.61	14.81	14.53	14.73
810	NYSE	LADR	Tue, Apr 25, 2017	14.65	14.74	14.59	14.60
809	NYSE	LADR	Mon, Apr 24, 2017	14.80	14.80	14.62	14.65
808	NYSE	LADR	Fri, Apr 21, 2017	14.69	14.76	14.65	14.69
807	NYSE	LADR	Thu, Apr 20, 2017	14.80	14.86	14.69	14.70
806	NYSE	LADR	Wed, Apr 19, 2017	15.00	15.00	14.72	14.78
805	NYSE	LADR	Tue, Apr 18, 2017	15.00	15.10	14.92	14.96
804	NYSE	LADR	Mon, Apr 17, 2017	14.97	15.11	14.96	15.05
803	NYSE	LADR	Thu, Apr 13, 2017	14.88	15.01	14.86	14.95
802	NYSE	LADR	Wed, Apr 12, 2017	14.95	15.00	14.81	14.90
801	NYSE	LADR	Tue, Apr 11, 2017	14.74	15.08	14.74	14.98
800	NYSE	LADR	Mon, Apr 10, 2017	14.69	14.82	14.63	14.76
799	NYSE	LADR	Fri, Apr 7, 2017	14.58	14.80	14.46	14.73
798	NYSE	LADR	Thu, Apr 6, 2017	14.52	14.63	14.17	14.60
797	NYSE	LADR	Wed, Apr 5, 2017	14.65	14.76	14.49	14.55
796	NYSE	LADR	Tue, Apr 4, 2017	14.54	14.63	14.48	14.60
795	NYSE	LADR	Mon, Apr 3, 2017	14.55	14.63	14.45	14.56
794	NYSE	LADR	Fri, Mar 31, 2017	14.61	14.64	14.39	14.44
793	NYSE	LADR	Thu, Mar 30, 2017	14.58	14.69	14.47	14.64
792	NYSE	LADR	Wed, Mar 29, 2017	14.55	14.65	14.53	14.56
791	NYSE	LADR	Tue, Mar 28, 2017	14.37	14.54	14.36	14.51
790	NYSE	LADR	Mon, Mar 27, 2017	14.26	14.46	14.26	14.41
789	NYSE	LADR	Fri, Mar 24, 2017	14.41	14.51	14.26	14.32
788	NYSE	LADR	Thu, Mar 23, 2017	14.42	14.55	14.31	14.34
787	NYSE	LADR	Wed, Mar 22, 2017	14.27	14.46	14.23	14.44
786	NYSE	LADR	Tue, Mar 21, 2017	14.50	14.50	14.27	14.29
785	NYSE	LADR	Mon, Mar 20, 2017	14.55	14.62	14.38	14.41
784	NYSE	LADR	Fri, Mar 17, 2017	14.37	14.65	14.22	14.57
783	NYSE	LADR	Thu, Mar 16, 2017	14.17	14.34	14.14	14.34
782	NYSE	LADR	Wed, Mar 15, 2017	13.89	14.16	13.88	14.12
781	NYSE	LADR	Tue, Mar 14, 2017	13.89	13.89	13.65	13.77
780	NYSE	LADR	Mon, Mar 13, 2017	13.90	13.99	13.65	13.71
779	NYSE	LADR	Fri, Mar 10, 2017	14.03	14.17	13.84	13.88
778	NYSE	LADR	Thu, Mar 9, 2017	14.06	14.37	13.98	14.01
777	NYSE	LADR	Wed, Mar 8, 2017	14.27	14.64	14.26	14.06
776	NYSE	LADR	Tue, Mar 7, 2017	14.85	15.23	14.82	14.91
775	NYSE	LADR	Mon, Mar 6, 2017	14.79	14.90	14.67	14.79
774	NYSE	LADR	Fri, Mar 3, 2017	14.70	14.76	14.66	14.74
773	NYSE	LADR	Thu, Mar 2, 2017	14.78	14.90	14.61	14.62
772	NYSE	LADR	Wed, Mar 1, 2017	14.50	14.87	14.47	14.78
771	NYSE	LADR	Tue, Feb 28, 2017	13.91	14.50	13.91	14.43
770	NYSE	LADR	Mon, Feb 27, 2017	13.84	14.11	13.84	14.02
769	NYSE	LADR	Fri, Feb 24, 2017	13.71	14.21	13.71	13.90
768	NYSE	LADR	Thu, Feb 23, 2017	13.93	14.21	13.84	14.17
767	NYSE	LADR	Wed, Feb 22, 2017	13.93	13.97	13.84	13.90
766	NYSE	LADR	Tue, Feb 21, 2017	13.90	13.96	13.82	13.95
765	NYSE	LADR	Fri, Feb 17, 2017	13.91	13.91	13.71	13.85
764	NYSE	LADR	Thu, Feb 16, 2017	13.62	13.94	13.62	13.91
763	NYSE	LADR	Wed, Feb 15, 2017	13.70	13.72	13.48	13.60
762	NYSE	LADR	Tue, Feb 14, 2017	13.86	13.88	13.68	13.70
761	NYSE	LADR	Mon, Feb 13, 2017	13.74	13.91	13.71	13.91
760	NYSE	LADR	Fri, Feb 10, 2017	13.74	13.87	13.65	13.70
759	NYSE	LADR	Thu, Feb 9, 2017	13.76	13.81	13.63	13.69
758	NYSE	LADR	Wed, Feb 8, 2017	13.85	13.92	13.61	13.70
757	NYSE	LADR	Tue, Feb 7, 2017	14.00	14.02	13.82	13.85
756	NYSE	LADR	Mon, Feb 6, 2017	13.85	14.02	13.82	13.93
755	NYSE	LADR	Fri, Feb 3, 2017	13.80	13.96	13.75	13.85
754	NYSE	LADR	Thu, Feb 2, 2017	13.70	13.78	13.64	13.74
753	NYSE	LADR	Wed, Feb 1, 2017	13.63	13.84	13.62	13.70
752	NYSE	LADR	Tue, Jan 31, 2017	13.70	13.74	13.50	13.56
751	NYSE	LADR	Mon, Jan 30, 2017	13.85	13.88	13.56	13.70
750	NYSE	LADR	Fri, Jan 27, 2017	13.90	13.95	13.67	13.72
749	NYSE	LADR	Thu, Jan 26, 2017	13.91	14.01	13.89	13.92
748	NYSE	LADR	Wed, Jan 25, 2017	14.00	14.03	13.89	13.90
747	NYSE	LADR	Tue, Jan 24, 2017	13.96	14.04	13.90	13.90
746	NYSE	LADR	Mon, Jan 23, 2017	14.02	14.09	13.89	13.95
745	NYSE	LADR	Fri, Jan 20, 2017	14.00	14.05	13.93	14.04
744	NYSE	LADR	Thu, Jan 19, 2017	14.08	14.10	13.92	14.00
743	NYSE	LADR	Wed, Jan 18, 2017	14.11	14.12	13.97	14.07
742	NYSE	LADR	Tue, Jan 17, 2017	14.10	14.14	14.02	14.11
741	NYSE	LADR	Fri, Jan 13, 2017	14.05	14.12	13.96	14.09
740	NYSE	LADR	Thu, Jan 12, 2017	14.05	14.09	13.78	13.98
739	NYSE	LADR	Wed, Jan 11, 2017	13.95	14.13	13.88	14.10
738	NYSE	LADR	Tue, Jan 10, 2017	13.83	14.00	13.64	13.95
737	NYSE	LADR	Mon, Jan 9, 2017	13.99	13.99	13.82	13.83
736	NYSE	LADR	Fri, Jan 6, 2017	13.90	13.99	13.78	13.89
735	NYSE	LADR	Thu, Jan 5, 2017	13.91	13.96	13.75	13.90
734	NYSE	LADR	Wed, Jan 4, 2017	14.14	14.14	13.89	14.01
733	NYSE	LADR	Tue, Jan 3, 2017	13.81	14.11	13.70	14.10
732	NYSE	LADR	Fri, Dec 30, 2016	13.68	13.75	13.55	13.72
731	NYSE	LADR	Thu, Dec 29, 2016	13.52	13.70	13.48	13.66
730	NYSE	LADR	Wed, Dec 28, 2016	13.59	13.61	13.38	13.55
729	NYSE	LADR	Tue, Dec 27, 2016	13.80	13.94	13.59	13.64
728	NYSE	LADR	Fri, Dec 23, 2016	13.70	13.83	13.69	13.72
727	NYSE	LADR	Thu, Dec 22, 2016	13.78	13.97	13.63	13.75
726	NYSE	LADR	Wed, Dec 21, 2016	14.30	14.47	14.15	13.83
725	NYSE	LADR	Tue, Dec 20, 2016	14.10	14.32	14.00	14.30
724	NYSE	LADR	Mon, Dec 19, 2016	13.95	14.15	13.92	14.12
723	NYSE	LADR	Fri, Dec 16, 2016	13.71	13.94	13.69	13.76
722	NYSE	LADR	Thu, Dec 15, 2016	13.68	13.80	13.10	13.71
721	NYSE	LADR	Wed, Dec 14, 2016	13.80	14.08	13.76	13.89
720	NYSE	LADR	Tue, Dec 13, 2016	14.19	14.19	13.69	13.83
719	NYSE	LADR	Mon, Dec 12, 2016	14.20	14.23	13.86	13.93
718	NYSE	LADR	Fri, Dec 9, 2016	13.96	14.18	13.96	14.18
717	NYSE	LADR	Thu, Dec 8, 2016	13.96	14.16	13.85	13.95
716	NYSE	LADR	Wed, Dec 7, 2016	13.68	14.05	13.67	13.96
715	NYSE	LADR	Tue, Dec 6, 2016	15.48	15.50	15.08	15.27
714	NYSE	LADR	Mon, Dec 5, 2016	15.10	15.53	15.06	15.41
713	NYSE	LADR	Fri, Dec 2, 2016	14.46	15.19	14.32	14.94
712	NYSE	LADR	Thu, Dec 1, 2016	14.35	14.62	14.20	14.26
711	NYSE	LADR	Wed, Nov 30, 2016	14.52	14.67	14.30	14.35
710	NYSE	LADR	Tue, Nov 29, 2016	14.58	14.66	14.49	14.52
709	NYSE	LADR	Mon, Nov 28, 2016	14.61	14.72	14.48	14.55
708	NYSE	LADR	Fri, Nov 25, 2016	14.55	14.72	14.46	14.62
707	NYSE	LADR	Wed, Nov 23, 2016	14.75	14.88	14.40	14.48
706	NYSE	LADR	Tue, Nov 22, 2016	14.60	14.86	14.59	14.85
705	NYSE	LADR	Mon, Nov 21, 2016	14.38	14.65	14.35	14.57
704	NYSE	LADR	Fri, Nov 18, 2016	14.32	14.46	14.00	14.45
703	NYSE	LADR	Thu, Nov 17, 2016	14.16	14.38	14.16	14.25
702	NYSE	LADR	Wed, Nov 16, 2016	13.94	14.24	13.94	14.19
701	NYSE	LADR	Tue, Nov 15, 2016	13.78	14.05	13.72	14.01
700	NYSE	LADR	Mon, Nov 14, 2016	13.75	14.00	13.65	13.85
699	NYSE	LADR	Fri, Nov 11, 2016	13.58	13.90	13.57	13.74
698	NYSE	LADR	Thu, Nov 10, 2016	13.74	13.81	13.33	13.53
697	NYSE	LADR	Wed, Nov 9, 2016	13.14	13.71	13.11	13.66
696	NYSE	LADR	Tue, Nov 8, 2016	13.45	13.48	13.29	13.32
695	NYSE	LADR	Mon, Nov 7, 2016	13.44	13.63	13.40	13.46
694	NYSE	LADR	Fri, Nov 4, 2016	13.15	13.33	12.87	13.23
693	NYSE	LADR	Thu, Nov 3, 2016	12.66	12.80	12.63	12.76
692	NYSE	LADR	Wed, Nov 2, 2016	12.46	12.69	12.40	12.67
691	NYSE	LADR	Tue, Nov 1, 2016	12.67	12.76	12.43	12.50
690	NYSE	LADR	Mon, Oct 31, 2016	12.57	12.73	12.52	12.68
689	NYSE	LADR	Fri, Oct 28, 2016	12.52	12.63	12.44	12.57
688	NYSE	LADR	Thu, Oct 27, 2016	12.69	12.69	12.45	12.53
687	NYSE	LADR	Wed, Oct 26, 2016	12.70	12.76	12.64	12.64
686	NYSE	LADR	Tue, Oct 25, 2016	12.66	12.75	12.61	12.71
685	NYSE	LADR	Mon, Oct 24, 2016	12.35	12.70	12.35	12.63
684	NYSE	LADR	Fri, Oct 21, 2016	12.20	12.30	12.14	12.28
683	NYSE	LADR	Thu, Oct 20, 2016	12.28	12.34	12.24	12.25
682	NYSE	LADR	Wed, Oct 19, 2016	12.29	12.39	12.24	12.26
681	NYSE	LADR	Tue, Oct 18, 2016	12.24	12.25	12.17	12.20
680	NYSE	LADR	Mon, Oct 17, 2016	12.25	12.37	12.17	12.18
679	NYSE	LADR	Fri, Oct 14, 2016	12.47	12.52	12.25	12.26
678	NYSE	LADR	Thu, Oct 13, 2016	12.39	12.52	12.33	12.39
677	NYSE	LADR	Wed, Oct 12, 2016	12.42	12.59	12.35	12.45
676	NYSE	LADR	Tue, Oct 11, 2016	12.43	12.50	12.36	12.40
675	NYSE	LADR	Mon, Oct 10, 2016	12.49	12.60	12.45	12.48
674	NYSE	LADR	Fri, Oct 7, 2016	12.53	12.58	12.33	12.40
673	NYSE	LADR	Thu, Oct 6, 2016	12.66	12.70	12.23	12.47
672	NYSE	LADR	Wed, Oct 5, 2016	12.73	12.80	12.61	12.66
671	NYSE	LADR	Tue, Oct 4, 2016	13.01	13.01	12.62	12.72
670	NYSE	LADR	Mon, Oct 3, 2016	13.27	13.28	12.95	13.01
669	NYSE	LADR	Fri, Sep 30, 2016	13.27	13.33	13.19	13.24
668	NYSE	LADR	Thu, Sep 29, 2016	13.34	13.34	13.17	13.23
667	NYSE	LADR	Wed, Sep 28, 2016	13.30	13.34	13.17	13.33
666	NYSE	LADR	Tue, Sep 27, 2016	13.17	13.23	13.04	13.21
665	NYSE	LADR	Mon, Sep 26, 2016	13.23	13.31	13.11	13.13
664	NYSE	LADR	Fri, Sep 23, 2016	13.36	13.42	13.21	13.23
663	NYSE	LADR	Thu, Sep 22, 2016	13.42	13.45	13.28	13.41
662	NYSE	LADR	Wed, Sep 21, 2016	12.99	13.26	12.98	13.25
661	NYSE	LADR	Tue, Sep 20, 2016	13.04	13.05	12.90	12.90
660	NYSE	LADR	Mon, Sep 19, 2016	12.93	13.14	12.89	12.97
659	NYSE	LADR	Fri, Sep 16, 2016	12.85	12.97	12.73	12.88
658	NYSE	LADR	Thu, Sep 15, 2016	12.75	13.01	12.75	12.86
657	NYSE	LADR	Wed, Sep 14, 2016	12.90	13.01	12.75	12.78
656	NYSE	LADR	Tue, Sep 13, 2016	13.15	13.20	12.82	12.87
655	NYSE	LADR	Mon, Sep 12, 2016	12.90	13.27	12.72	13.23
654	NYSE	LADR	Fri, Sep 9, 2016	13.28	13.31	13.01	13.01
653	NYSE	LADR	Thu, Sep 8, 2016	13.48	13.59	13.24	13.36
652	NYSE	LADR	Wed, Sep 7, 2016	13.64	13.87	13.61	13.58
651	NYSE	LADR	Tue, Sep 6, 2016	13.84	13.85	13.39	13.59
650	NYSE	LADR	Fri, Sep 2, 2016	13.42	13.75	13.37	13.74
649	NYSE	LADR	Thu, Sep 1, 2016	13.32	13.33	13.06	13.25
648	NYSE	LADR	Wed, Aug 31, 2016	13.25	13.31	13.18	13.28
647	NYSE	LADR	Tue, Aug 30, 2016	13.15	13.23	13.10	13.21
646	NYSE	LADR	Mon, Aug 29, 2016	13.16	13.27	13.10	13.12
645	NYSE	LADR	Fri, Aug 26, 2016	13.23	13.30	13.04	13.12
644	NYSE	LADR	Thu, Aug 25, 2016	13.15	13.29	13.12	13.22
643	NYSE	LADR	Wed, Aug 24, 2016	13.26	13.34	13.16	13.20
642	NYSE	LADR	Tue, Aug 23, 2016	13.25	13.40	13.22	13.24
641	NYSE	LADR	Mon, Aug 22, 2016	13.03	13.20	12.96	13.17
640	NYSE	LADR	Fri, Aug 19, 2016	13.13	13.13	12.97	13.03
639	NYSE	LADR	Thu, Aug 18, 2016	13.26	13.44	13.12	13.14
638	NYSE	LADR	Wed, Aug 17, 2016	13.15	13.22	13.04	13.21
637	NYSE	LADR	Tue, Aug 16, 2016	13.14	13.29	13.09	13.22
636	NYSE	LADR	Mon, Aug 15, 2016	13.01	13.19	13.01	13.14
635	NYSE	LADR	Fri, Aug 12, 2016	13.21	13.31	13.01	13.01
634	NYSE	LADR	Thu, Aug 11, 2016	13.21	13.33	13.15	13.20
633	NYSE	LADR	Wed, Aug 10, 2016	13.27	13.32	13.14	13.19
632	NYSE	LADR	Tue, Aug 9, 2016	13.16	13.31	13.10	13.30
631	NYSE	LADR	Mon, Aug 8, 2016	13.06	13.17	13.00	13.10
630	NYSE	LADR	Fri, Aug 5, 2016	12.80	13.20	12.54	13.08
629	NYSE	LADR	Thu, Aug 4, 2016	13.05	13.16	12.95	13.07
628	NYSE	LADR	Wed, Aug 3, 2016	12.80	13.06	12.75	13.02
627	NYSE	LADR	Tue, Aug 2, 2016	13.09	13.13	12.80	12.81
626	NYSE	LADR	Mon, Aug 1, 2016	12.99	13.19	12.96	13.06
625	NYSE	LADR	Fri, Jul 29, 2016	13.03	13.15	12.98	13.06
624	NYSE	LADR	Thu, Jul 28, 2016	13.10	13.13	12.99	13.03
623	NYSE	LADR	Wed, Jul 27, 2016	13.27	13.31	13.10	13.10
622	NYSE	LADR	Tue, Jul 26, 2016	13.25	13.30	13.08	13.22
621	NYSE	LADR	Mon, Jul 25, 2016	13.16	13.33	13.00	13.22
620	NYSE	LADR	Fri, Jul 22, 2016	13.14	13.23	12.99	13.17
619	NYSE	LADR	Thu, Jul 21, 2016	13.09	13.11	12.94	13.04
618	NYSE	LADR	Wed, Jul 20, 2016	12.75	13.25	12.61	13.09
617	NYSE	LADR	Tue, Jul 19, 2016	12.55	12.57	12.44	12.50
616	NYSE	LADR	Mon, Jul 18, 2016	12.50	12.60	12.45	12.57
615	NYSE	LADR	Fri, Jul 15, 2016	12.35	12.53	12.22	12.50
614	NYSE	LADR	Thu, Jul 14, 2016	12.35	12.42	12.25	12.34
613	NYSE	LADR	Wed, Jul 13, 2016	12.30	12.36	12.17	12.30
612	NYSE	LADR	Tue, Jul 12, 2016	12.21	12.38	12.17	12.35
611	NYSE	LADR	Mon, Jul 11, 2016	11.94	12.15	11.83	12.14
610	NYSE	LADR	Fri, Jul 8, 2016	11.80	11.98	11.72	11.89
609	NYSE	LADR	Thu, Jul 7, 2016	11.84	11.91	11.57	11.69
608	NYSE	LADR	Wed, Jul 6, 2016	11.78	11.87	11.61	11.80
607	NYSE	LADR	Tue, Jul 5, 2016	12.08	12.23	11.71	11.74
606	NYSE	LADR	Fri, Jul 1, 2016	12.17	12.43	11.98	12.08
605	NYSE	LADR	Thu, Jun 30, 2016	11.96	12.20	11.78	12.20
604	NYSE	LADR	Wed, Jun 29, 2016	11.97	12.03	11.74	11.95
603	NYSE	LADR	Tue, Jun 28, 2016	11.50	11.78	11.45	11.65
602	NYSE	LADR	Mon, Jun 27, 2016	12.00	12.05	11.34	11.35
601	NYSE	LADR	Fri, Jun 24, 2016	12.41	12.57	12.01	12.05
600	NYSE	LADR	Thu, Jun 23, 2016	12.69	12.80	12.57	12.79
599	NYSE	LADR	Wed, Jun 22, 2016	12.71	12.86	12.57	12.61
598	NYSE	LADR	Tue, Jun 21, 2016	12.75	12.77	12.65	12.73
597	NYSE	LADR	Mon, Jun 20, 2016	12.86	13.01	12.70	12.77
596	NYSE	LADR	Fri, Jun 17, 2016	12.58	12.86	12.54	12.86
595	NYSE	LADR	Thu, Jun 16, 2016	12.28	12.64	12.15	12.58
594	NYSE	LADR	Wed, Jun 15, 2016	12.17	12.41	12.07	12.30
593	NYSE	LADR	Tue, Jun 14, 2016	12.22	12.29	11.98	12.12
592	NYSE	LADR	Mon, Jun 13, 2016	12.52	12.75	12.04	12.19
591	NYSE	LADR	Fri, Jun 10, 2016	12.62	12.73	12.43	12.50
590	NYSE	LADR	Thu, Jun 9, 2016	12.62	12.63	12.21	12.51
589	NYSE	LADR	Wed, Jun 8, 2016	12.88	12.99	12.82	12.69
588	NYSE	LADR	Tue, Jun 7, 2016	12.75	12.86	12.65	12.86
587	NYSE	LADR	Mon, Jun 6, 2016	12.47	12.71	12.46	12.68
586	NYSE	LADR	Fri, Jun 3, 2016	12.51	12.54	12.35	12.50
585	NYSE	LADR	Thu, Jun 2, 2016	12.54	12.54	12.28	12.50
584	NYSE	LADR	Wed, Jun 1, 2016	12.29	12.43	12.25	12.43
583	NYSE	LADR	Tue, May 31, 2016	12.29	12.37	12.17	12.31
582	NYSE	LADR	Fri, May 27, 2016	12.20	12.28	12.15	12.23
581	NYSE	LADR	Thu, May 26, 2016	12.30	12.37	12.05	12.19
580	NYSE	LADR	Wed, May 25, 2016	12.18	12.32	12.12	12.30
579	NYSE	LADR	Tue, May 24, 2016	12.00	12.22	11.96	12.15
578	NYSE	LADR	Mon, May 23, 2016	12.11	12.15	11.78	11.95
577	NYSE	LADR	Fri, May 20, 2016	11.86	12.07	11.70	12.06
576	NYSE	LADR	Thu, May 19, 2016	12.16	12.20	11.77	11.81
575	NYSE	LADR	Wed, May 18, 2016	11.69	12.22	11.62	12.20
574	NYSE	LADR	Tue, May 17, 2016	11.75	11.84	11.49	11.59
573	NYSE	LADR	Mon, May 16, 2016	11.66	11.77	11.56	11.74
572	NYSE	LADR	Fri, May 13, 2016	11.75	11.88	11.54	11.63
571	NYSE	LADR	Thu, May 12, 2016	11.98	12.05	11.59	11.75
570	NYSE	LADR	Wed, May 11, 2016	11.89	12.13	11.89	11.94
569	NYSE	LADR	Tue, May 10, 2016	11.90	12.00	11.78	11.91
568	NYSE	LADR	Mon, May 9, 2016	11.52	11.91	11.52	11.83
567	NYSE	LADR	Fri, May 6, 2016	11.36	11.68	11.36	11.59
566	NYSE	LADR	Thu, May 5, 2016	11.60	11.72	11.36	11.37
565	NYSE	LADR	Wed, May 4, 2016	11.42	11.56	11.29	11.47
564	NYSE	LADR	Tue, May 3, 2016	11.79	11.87	11.35	11.52
563	NYSE	LADR	Mon, May 2, 2016	11.98	12.02	11.73	11.89
562	NYSE	LADR	Fri, Apr 29, 2016	11.94	12.02	11.77	11.91
561	NYSE	LADR	Thu, Apr 28, 2016	11.94	12.11	11.91	11.94
560	NYSE	LADR	Wed, Apr 27, 2016	12.10	12.10	11.99	12.01
559	NYSE	LADR	Tue, Apr 26, 2016	12.00	12.17	11.99	12.10
558	NYSE	LADR	Mon, Apr 25, 2016	12.16	12.16	11.91	12.04
557	NYSE	LADR	Fri, Apr 22, 2016	12.03	12.17	11.93	12.16
556	NYSE	LADR	Thu, Apr 21, 2016	12.06	12.20	11.99	12.04
555	NYSE	LADR	Wed, Apr 20, 2016	12.02	12.16	11.94	12.04
554	NYSE	LADR	Tue, Apr 19, 2016	12.11	12.19	11.93	12.00
553	NYSE	LADR	Mon, Apr 18, 2016	12.16	12.22	12.00	12.16
552	NYSE	LADR	Fri, Apr 15, 2016	12.17	12.28	12.04	12.22
551	NYSE	LADR	Thu, Apr 14, 2016	12.14	12.26	12.03	12.18
550	NYSE	LADR	Wed, Apr 13, 2016	12.04	12.27	11.98	12.18
549	NYSE	LADR	Tue, Apr 12, 2016	11.95	12.07	11.95	12.00
548	NYSE	LADR	Mon, Apr 11, 2016	12.00	12.10	11.94	11.94
547	NYSE	LADR	Fri, Apr 8, 2016	11.88	12.06	11.85	11.94
546	NYSE	LADR	Thu, Apr 7, 2016	11.87	12.02	11.77	11.79
545	NYSE	LADR	Wed, Apr 6, 2016	11.86	12.00	11.78	11.97
544	NYSE	LADR	Tue, Apr 5, 2016	11.89	11.89	11.89	11.87
543	NYSE	LADR	Mon, Apr 4, 2016	12.06	12.09	11.72	11.89
542	NYSE	LADR	Fri, Apr 1, 2016	12.39	12.42	11.90	12.03
541	NYSE	LADR	Thu, Mar 31, 2016	11.97	12.51	11.91	12.45
540	NYSE	LADR	Wed, Mar 30, 2016	12.27	12.27	11.86	12.01
539	NYSE	LADR	Tue, Mar 29, 2016	11.62	12.22	11.47	12.22
538	NYSE	LADR	Mon, Mar 28, 2016	11.71	11.78	11.43	11.60
537	NYSE	LADR	Thu, Mar 24, 2016	11.65	11.65	11.65	11.69
536	NYSE	LADR	Wed, Mar 23, 2016	11.82	11.99	11.65	11.65
535	NYSE	LADR	Tue, Mar 22, 2016	11.82	11.94	11.59	11.89
534	NYSE	LADR	Mon, Mar 21, 2016	12.30	12.39	11.81	11.89
533	NYSE	LADR	Fri, Mar 18, 2016	12.18	12.36	11.74	12.33
532	NYSE	LADR	Thu, Mar 17, 2016	11.85	12.32	11.75	12.10
531	NYSE	LADR	Wed, Mar 16, 2016	11.44	11.87	11.44	11.84
530	NYSE	LADR	Tue, Mar 15, 2016	11.42	11.42	11.42	11.53
529	NYSE	LADR	Mon, Mar 14, 2016	11.02	11.67	11.01	11.42
528	NYSE	LADR	Fri, Mar 11, 2016	10.98	10.98	10.98	11.02
527	NYSE	LADR	Thu, Mar 10, 2016	10.99	11.06	10.79	10.98
526	NYSE	LADR	Wed, Mar 9, 2016	11.18	11.18	11.18	10.96
525	NYSE	LADR	Tue, Mar 8, 2016	11.31	11.40	10.98	11.18
524	NYSE	LADR	Mon, Mar 7, 2016	11.77	12.24	11.69	11.43
523	NYSE	LADR	Fri, Mar 4, 2016	10.90	10.90	10.90	11.69
522	NYSE	LADR	Thu, Mar 3, 2016	10.64	10.64	10.64	10.90
521	NYSE	LADR	Wed, Mar 2, 2016	10.60	10.75	10.38	10.64
520	NYSE	LADR	Tue, Mar 1, 2016	10.45	10.62	10.37	10.57
519	NYSE	LADR	Mon, Feb 29, 2016	10.75	10.78	10.33	10.34
518	NYSE	LADR	Fri, Feb 26, 2016	10.74	10.88	10.68	10.69
517	NYSE	LADR	Thu, Feb 25, 2016	10.71	10.85	10.44	10.69
516	NYSE	LADR	Wed, Feb 24, 2016	10.50	10.89	10.40	10.70
515	NYSE	LADR	Tue, Feb 23, 2016	10.53	10.72	10.36	10.62
514	NYSE	LADR	Mon, Feb 22, 2016	10.53	11.77	10.50	11.18
513	NYSE	LADR	Fri, Feb 19, 2016	11.11	11.11	10.34	10.40
512	NYSE	LADR	Thu, Feb 18, 2016	11.87	11.90	11.40	11.49
511	NYSE	LADR	Wed, Feb 17, 2016	11.58	12.03	11.56	11.87
510	NYSE	LADR	Tue, Feb 16, 2016	11.12	11.62	10.90	11.56
509	NYSE	LADR	Fri, Feb 12, 2016	10.60	11.12	10.56	11.01
508	NYSE	LADR	Thu, Feb 11, 2016	10.25	10.61	10.20	10.52
507	NYSE	LADR	Wed, Feb 10, 2016	10.58	10.80	10.36	10.52
506	NYSE	LADR	Tue, Feb 9, 2016	10.61	10.65	10.39	10.49
505	NYSE	LADR	Mon, Feb 8, 2016	10.75	10.83	10.54	10.74
504	NYSE	LADR	Fri, Feb 5, 2016	11.00	11.11	10.83	10.83
503	NYSE	LADR	Thu, Feb 4, 2016	10.81	11.18	10.69	11.03
502	NYSE	LADR	Wed, Feb 3, 2016	10.51	10.90	10.21	10.83
501	NYSE	LADR	Tue, Feb 2, 2016	10.83	10.83	10.33	10.44
500	NYSE	LADR	Mon, Feb 1, 2016	10.94	10.98	10.66	10.91
499	NYSE	LADR	Fri, Jan 29, 2016	10.20	11.01	10.19	11.00
498	NYSE	LADR	Thu, Jan 28, 2016	10.10	10.22	9.89	10.18
497	NYSE	LADR	Wed, Jan 27, 2016	10.32	10.32	9.91	9.99
496	NYSE	LADR	Tue, Jan 26, 2016	10.07	10.33	10.00	10.25
495	NYSE	LADR	Mon, Jan 25, 2016	10.26	10.44	10.00	10.05
494	NYSE	LADR	Fri, Jan 22, 2016	10.04	10.38	9.77	10.17
493	NYSE	LADR	Thu, Jan 21, 2016	9.60	10.20	9.55	10.00
492	NYSE	LADR	Wed, Jan 20, 2016	9.77	9.77	8.64	9.60
491	NYSE	LADR	Tue, Jan 19, 2016	10.32	10.32	9.60	9.81
490	NYSE	LADR	Fri, Jan 15, 2016	10.16	10.25	9.69	10.19
489	NYSE	LADR	Thu, Jan 14, 2016	10.59	10.59	10.22	10.37
488	NYSE	LADR	Wed, Jan 13, 2016	11.50	11.67	10.30	10.49
487	NYSE	LADR	Tue, Jan 12, 2016	12.33	12.33	11.45	11.48
486	NYSE	LADR	Mon, Jan 11, 2016	12.66	12.74	12.21	12.25
485	NYSE	LADR	Fri, Jan 8, 2016	12.45	12.88	12.45	12.54
484	NYSE	LADR	Thu, Jan 7, 2016	12.57	12.61	12.27	12.29
483	NYSE	LADR	Wed, Jan 6, 2016	12.69	12.85	12.69	12.75
482	NYSE	LADR	Tue, Jan 5, 2016	12.75	12.82	12.64	12.78
481	NYSE	LADR	Mon, Jan 4, 2016	12.29	12.76	12.23	12.75
480	NYSE	LADR	Thu, Dec 31, 2015	12.31	12.55	12.23	12.42
479	NYSE	LADR	Wed, Dec 30, 2015	12.30	12.49	12.26	12.32
478	NYSE	LADR	Tue, Dec 29, 2015	12.41	12.55	12.24	12.32
477	NYSE	LADR	Mon, Dec 28, 2015	12.39	12.44	12.25	12.37
476	NYSE	LADR	Thu, Dec 24, 2015	12.31	12.41	12.25	12.40
475	NYSE	LADR	Wed, Dec 23, 2015	12.00	12.31	12.00	12.31
474	NYSE	LADR	Tue, Dec 22, 2015	11.72	11.94	11.65	11.94
473	NYSE	LADR	Mon, Dec 21, 2015	11.96	11.96	11.59	11.71
472	NYSE	LADR	Fri, Dec 18, 2015	12.22	12.26	11.89	11.90
471	NYSE	LADR	Thu, Dec 17, 2015	12.39	12.47	12.19	12.26
470	NYSE	LADR	Wed, Dec 16, 2015	12.07	12.48	11.99	12.36
469	NYSE	LADR	Tue, Dec 15, 2015	11.67	12.18	11.67	12.04
468	NYSE	LADR	Mon, Dec 14, 2015	12.14	12.27	11.59	11.63
467	NYSE	LADR	Fri, Dec 11, 2015	12.05	12.18	11.93	12.17
466	NYSE	LADR	Thu, Dec 10, 2015	11.91	12.33	11.73	12.22
465	NYSE	LADR	Wed, Dec 9, 2015	12.40	12.45	11.85	11.85
464	NYSE	LADR	Tue, Dec 8, 2015	12.81	12.95	12.31	12.40
463	NYSE	LADR	Mon, Dec 7, 2015	14.25	14.34	14.16	14.29
462	NYSE	LADR	Fri, Dec 4, 2015	14.20	14.40	14.16	14.24
461	NYSE	LADR	Thu, Dec 3, 2015	14.00	14.37	14.00	14.18
460	NYSE	LADR	Wed, Dec 2, 2015	14.06	14.24	13.79	13.96
459	NYSE	LADR	Tue, Dec 1, 2015	14.22	14.30	13.95	14.04
458	NYSE	LADR	Mon, Nov 30, 2015	13.89	14.32	13.88	14.15
457	NYSE	LADR	Fri, Nov 27, 2015	13.70	13.95	13.61	13.91
456	NYSE	LADR	Wed, Nov 25, 2015	13.73	13.74	13.54	13.72
455	NYSE	LADR	Tue, Nov 24, 2015	13.47	13.77	13.47	13.76
454	NYSE	LADR	Mon, Nov 23, 2015	13.32	13.63	13.29	13.54
453	NYSE	LADR	Fri, Nov 20, 2015	13.33	13.55	13.30	13.37
452	NYSE	LADR	Thu, Nov 19, 2015	13.66	13.66	13.17	13.27
451	NYSE	LADR	Wed, Nov 18, 2015	13.58	13.66	13.41	13.66
450	NYSE	LADR	Tue, Nov 17, 2015	13.61	13.98	13.47	13.58
449	NYSE	LADR	Mon, Nov 16, 2015	13.28	13.63	13.13	13.61
448	NYSE	LADR	Fri, Nov 13, 2015	13.04	13.44	13.00	13.32
447	NYSE	LADR	Thu, Nov 12, 2015	13.26	13.40	13.07	13.10
446	NYSE	LADR	Wed, Nov 11, 2015	13.24	13.35	13.13	13.33
445	NYSE	LADR	Tue, Nov 10, 2015	13.47	13.55	13.17	13.19
444	NYSE	LADR	Mon, Nov 9, 2015	13.68	13.71	13.43	13.46
443	NYSE	LADR	Fri, Nov 6, 2015	13.52	13.83	13.29	13.74
442	NYSE	LADR	Thu, Nov 5, 2015	13.75	14.46	12.95	13.78
441	NYSE	LADR	Wed, Nov 4, 2015	14.48	14.53	14.33	14.50
440	NYSE	LADR	Tue, Nov 3, 2015	14.51	14.58	14.41	14.48
439	NYSE	LADR	Mon, Nov 2, 2015	14.26	14.55	14.17	14.49
438	NYSE	LADR	Fri, Oct 30, 2015	14.26	14.44	14.18	14.26
437	NYSE	LADR	Thu, Oct 29, 2015	14.40	14.47	14.17	14.30
436	NYSE	LADR	Wed, Oct 28, 2015	14.47	14.57	14.24	14.50
435	NYSE	LADR	Tue, Oct 27, 2015	14.72	14.72	14.28	14.44
434	NYSE	LADR	Mon, Oct 26, 2015	14.71	14.83	14.67	14.75
433	NYSE	LADR	Fri, Oct 23, 2015	14.73	14.84	14.62	14.74
432	NYSE	LADR	Thu, Oct 22, 2015	14.50	14.79	14.49	14.70
431	NYSE	LADR	Wed, Oct 21, 2015	14.63	14.63	14.42	14.42
430	NYSE	LADR	Tue, Oct 20, 2015	14.49	14.75	14.45	14.59
429	NYSE	LADR	Mon, Oct 19, 2015	14.50	14.56	14.36	14.52
428	NYSE	LADR	Fri, Oct 16, 2015	14.67	14.71	14.49	14.51
427	NYSE	LADR	Thu, Oct 15, 2015	14.76	14.77	14.59	14.65
426	NYSE	LADR	Wed, Oct 14, 2015	14.86	14.99	14.71	14.76
425	NYSE	LADR	Tue, Oct 13, 2015	15.06	15.27	14.85	14.88
424	NYSE	LADR	Mon, Oct 12, 2015	15.03	15.23	14.96	15.17
423	NYSE	LADR	Fri, Oct 9, 2015	15.06	15.09	14.80	15.00
422	NYSE	LADR	Thu, Oct 8, 2015	14.93	15.09	14.86	15.08
421	NYSE	LADR	Wed, Oct 7, 2015	14.44	14.97	14.44	14.97
420	NYSE	LADR	Tue, Oct 6, 2015	14.58	14.70	14.39	14.42
419	NYSE	LADR	Mon, Oct 5, 2015	14.17	14.59	14.17	14.58
418	NYSE	LADR	Fri, Oct 2, 2015	14.19	14.19	13.88	14.09
417	NYSE	LADR	Thu, Oct 1, 2015	14.45	14.45	14.16	14.25
416	NYSE	LADR	Wed, Sep 30, 2015	14.62	14.69	14.21	14.32
415	NYSE	LADR	Tue, Sep 29, 2015	14.89	14.92	14.54	14.54
414	NYSE	LADR	Mon, Sep 28, 2015	15.13	15.13	14.73	14.91
413	NYSE	LADR	Fri, Sep 25, 2015	15.34	15.34	15.13	15.14
412	NYSE	LADR	Thu, Sep 24, 2015	15.33	15.33	15.22	15.27
411	NYSE	LADR	Wed, Sep 23, 2015	15.44	15.59	15.26	15.36
410	NYSE	LADR	Tue, Sep 22, 2015	15.51	15.58	15.17	15.38
409	NYSE	LADR	Mon, Sep 21, 2015	15.36	15.70	15.18	15.60
408	NYSE	LADR	Fri, Sep 18, 2015	15.71	15.95	15.08	15.17
407	NYSE	LADR	Thu, Sep 17, 2015	16.01	16.16	15.87	15.89
406	NYSE	LADR	Wed, Sep 16, 2015	15.94	16.05	15.87	15.97
405	NYSE	LADR	Tue, Sep 15, 2015	15.58	15.98	15.58	15.92
404	NYSE	LADR	Mon, Sep 14, 2015	15.49	15.71	15.45	15.60
403	NYSE	LADR	Fri, Sep 11, 2015	15.41	15.64	15.25	15.51
402	NYSE	LADR	Thu, Sep 10, 2015	15.19	15.47	15.19	15.44
401	NYSE	LADR	Wed, Sep 9, 2015	15.34	15.48	15.19	15.24
400	NYSE	LADR	Tue, Sep 8, 2015	14.87	15.43	14.87	15.30
399	NYSE	LADR	Fri, Sep 4, 2015	15.25	15.33	14.85	15.00
398	NYSE	LADR	Thu, Sep 3, 2015	15.50	15.53	15.38	15.42
397	NYSE	LADR	Wed, Sep 2, 2015	15.52	15.70	15.30	15.44
396	NYSE	LADR	Tue, Sep 1, 2015	15.37	15.60	15.27	15.40
395	NYSE	LADR	Mon, Aug 31, 2015	15.48	15.59	15.39	15.58
394	NYSE	LADR	Fri, Aug 28, 2015	15.48	15.65	15.35	15.53
393	NYSE	LADR	Thu, Aug 27, 2015	15.56	15.87	15.43	15.55
392	NYSE	LADR	Wed, Aug 26, 2015	15.47	15.51	15.12	15.51
391	NYSE	LADR	Tue, Aug 25, 2015	15.70	15.80	15.14	15.17
390	NYSE	LADR	Mon, Aug 24, 2015	15.50	15.80	15.25	15.32
389	NYSE	LADR	Fri, Aug 21, 2015	15.40	16.03	15.28	15.76
388	NYSE	LADR	Thu, Aug 20, 2015	15.84	15.96	15.61	15.62
387	NYSE	LADR	Wed, Aug 19, 2015	15.85	16.03	15.75	15.94
386	NYSE	LADR	Tue, Aug 18, 2015	16.16	16.16	15.94	15.96
385	NYSE	LADR	Mon, Aug 17, 2015	15.89	16.21	15.84	16.08
384	NYSE	LADR	Fri, Aug 14, 2015	15.80	15.94	15.67	15.94
383	NYSE	LADR	Thu, Aug 13, 2015	15.73	15.98	15.65	15.86
382	NYSE	LADR	Wed, Aug 12, 2015	15.55	15.73	15.34	15.70
381	NYSE	LADR	Tue, Aug 11, 2015	15.66	15.73	15.41	15.59
380	NYSE	LADR	Mon, Aug 10, 2015	15.87	15.87	15.66	15.72
379	NYSE	LADR	Fri, Aug 7, 2015	15.83	15.92	15.65	15.71
378	NYSE	LADR	Thu, Aug 6, 2015	15.60	16.33	15.60	15.96
377	NYSE	LADR	Wed, Aug 5, 2015	15.35	15.54	15.28	15.45
376	NYSE	LADR	Tue, Aug 4, 2015	15.63	15.63	15.29	15.34
375	NYSE	LADR	Mon, Aug 3, 2015	15.71	15.71	15.54	15.65
374	NYSE	LADR	Fri, Jul 31, 2015	15.49	15.75	15.41	15.71
373	NYSE	LADR	Thu, Jul 30, 2015	15.15	15.45	15.11	15.45
372	NYSE	LADR	Wed, Jul 29, 2015	15.21	15.52	15.19	15.25
371	NYSE	LADR	Tue, Jul 28, 2015	15.35	15.39	15.16	15.23
370	NYSE	LADR	Mon, Jul 27, 2015	15.41	15.53	15.28	15.30
369	NYSE	LADR	Fri, Jul 24, 2015	15.61	15.83	15.41	15.50
368	NYSE	LADR	Thu, Jul 23, 2015	16.03	16.15	15.67	15.68
367	NYSE	LADR	Wed, Jul 22, 2015	16.14	16.28	16.08	16.09
366	NYSE	LADR	Tue, Jul 21, 2015	16.46	16.49	16.14	16.21
365	NYSE	LADR	Mon, Jul 20, 2015	16.71	16.71	16.38	16.40
364	NYSE	LADR	Fri, Jul 17, 2015	16.65	16.75	16.54	16.66
363	NYSE	LADR	Thu, Jul 16, 2015	16.79	16.79	16.50	16.60
362	NYSE	LADR	Wed, Jul 15, 2015	16.51	16.65	16.44	16.64
361	NYSE	LADR	Tue, Jul 14, 2015	16.45	16.56	16.39	16.55
360	NYSE	LADR	Mon, Jul 13, 2015	16.39	16.51	16.39	16.45
359	NYSE	LADR	Fri, Jul 10, 2015	16.36	16.58	16.30	16.38
358	NYSE	LADR	Thu, Jul 9, 2015	16.42	16.53	16.10	16.25
357	NYSE	LADR	Wed, Jul 8, 2015	16.34	16.50	16.14	16.30
356	NYSE	LADR	Tue, Jul 7, 2015	16.78	16.85	16.41	16.54
355	NYSE	LADR	Mon, Jul 6, 2015	16.88	17.00	16.76	16.81
354	NYSE	LADR	Thu, Jul 2, 2015	17.43	17.43	16.90	16.98
353	NYSE	LADR	Wed, Jul 1, 2015	17.47	17.59	17.19	17.33
352	NYSE	LADR	Tue, Jun 30, 2015	17.67	17.74	17.33	17.35
351	NYSE	LADR	Mon, Jun 29, 2015	17.91	17.96	17.49	17.54
350	NYSE	LADR	Fri, Jun 26, 2015	18.17	18.38	17.90	18.00
349	NYSE	LADR	Thu, Jun 25, 2015	18.49	18.56	18.11	18.17
348	NYSE	LADR	Wed, Jun 24, 2015	18.53	18.61	18.29	18.37
347	NYSE	LADR	Tue, Jun 23, 2015	18.54	18.64	18.26	18.49
346	NYSE	LADR	Mon, Jun 22, 2015	18.41	18.60	18.30	18.48
345	NYSE	LADR	Fri, Jun 19, 2015	18.30	18.48	18.07	18.33
344	NYSE	LADR	Thu, Jun 18, 2015	18.28	18.40	18.18	18.30
343	NYSE	LADR	Wed, Jun 17, 2015	18.34	18.44	18.17	18.28
342	NYSE	LADR	Tue, Jun 16, 2015	18.28	18.38	17.96	18.28
341	NYSE	LADR	Mon, Jun 15, 2015	18.04	18.35	17.97	18.35
340	NYSE	LADR	Fri, Jun 12, 2015	18.11	18.19	18.03	18.07
339	NYSE	LADR	Thu, Jun 11, 2015	17.57	18.10	17.57	18.10
338	NYSE	LADR	Wed, Jun 10, 2015	17.84	17.90	17.70	17.73
337	NYSE	LADR	Tue, Jun 9, 2015	17.81	17.94	17.69	17.76
336	NYSE	LADR	Mon, Jun 8, 2015	17.74	17.96	17.74	17.93
335	NYSE	LADR	Fri, Jun 5, 2015	17.73	17.85	17.60	17.82
334	NYSE	LADR	Thu, Jun 4, 2015	17.75	17.95	17.62	17.70
333	NYSE	LADR	Wed, Jun 3, 2015	17.96	18.08	17.84	17.85
332	NYSE	LADR	Tue, Jun 2, 2015	17.70	18.00	17.70	17.96
331	NYSE	LADR	Mon, Jun 1, 2015	17.76	17.93	17.69	17.70
330	NYSE	LADR	Fri, May 29, 2015	17.84	18.00	17.65	17.77
329	NYSE	LADR	Thu, May 28, 2015	17.90	18.04	17.87	17.92
328	NYSE	LADR	Wed, May 27, 2015	17.76	17.97	17.76	17.90
327	NYSE	LADR	Tue, May 26, 2015	18.00	18.02	17.67	17.79
326	NYSE	LADR	Fri, May 22, 2015	17.92	18.00	17.90	17.99
325	NYSE	LADR	Thu, May 21, 2015	17.99	18.09	17.88	17.88
324	NYSE	LADR	Wed, May 20, 2015	18.04	18.20	17.99	17.99
323	NYSE	LADR	Tue, May 19, 2015	18.19	18.24	17.99	18.00
322	NYSE	LADR	Mon, May 18, 2015	18.07	18.21	18.03	18.19
321	NYSE	LADR	Fri, May 15, 2015	18.00	18.13	17.98	18.12
320	NYSE	LADR	Thu, May 14, 2015	17.80	18.05	17.72	18.03
319	NYSE	LADR	Wed, May 13, 2015	17.78	17.84	17.64	17.77
318	NYSE	LADR	Tue, May 12, 2015	17.66	17.82	17.40	17.74
317	NYSE	LADR	Mon, May 11, 2015	17.70	18.05	17.60	17.78
316	NYSE	LADR	Fri, May 8, 2015	17.79	18.06	17.72	17.80
315	NYSE	LADR	Thu, May 7, 2015	17.27	17.85	17.27	17.75
314	NYSE	LADR	Wed, May 6, 2015	17.09	17.25	16.98	17.16
313	NYSE	LADR	Tue, May 5, 2015	17.10	17.28	17.04	17.19
312	NYSE	LADR	Mon, May 4, 2015	17.15	17.30	16.61	17.24
311	NYSE	LADR	Fri, May 1, 2015	17.58	17.75	17.00	17.29
310	NYSE	LADR	Thu, Apr 30, 2015	17.62	17.78	17.44	17.54
309	NYSE	LADR	Wed, Apr 29, 2015	17.76	17.76	17.44	17.60
308	NYSE	LADR	Tue, Apr 28, 2015	17.62	17.75	17.61	17.75
307	NYSE	LADR	Mon, Apr 27, 2015	17.95	17.95	17.60	17.63
306	NYSE	LADR	Fri, Apr 24, 2015	17.78	18.00	17.63	17.96
305	NYSE	LADR	Thu, Apr 23, 2015	17.74	17.88	17.66	17.73
304	NYSE	LADR	Wed, Apr 22, 2015	17.68	17.86	17.56	17.83
303	NYSE	LADR	Tue, Apr 21, 2015	17.83	17.86	17.62	17.70
302	NYSE	LADR	Mon, Apr 20, 2015	17.79	17.95	17.68	17.86
301	NYSE	LADR	Fri, Apr 17, 2015	17.89	17.94	17.65	17.75
300	NYSE	LADR	Thu, Apr 16, 2015	17.99	18.04	17.79	17.98
299	NYSE	LADR	Wed, Apr 15, 2015	18.01	18.13	17.94	17.97
298	NYSE	LADR	Tue, Apr 14, 2015	18.03	18.09	17.91	18.05
297	NYSE	LADR	Mon, Apr 13, 2015	17.75	18.06	17.72	17.94
296	NYSE	LADR	Fri, Apr 10, 2015	17.79	17.85	17.64	17.68
295	NYSE	LADR	Thu, Apr 9, 2015	18.00	18.03	17.60	17.69
294	NYSE	LADR	Wed, Apr 8, 2015	17.71	17.97	17.63	17.94
293	NYSE	LADR	Tue, Apr 7, 2015	17.94	18.00	17.71	17.78
292	NYSE	LADR	Mon, Apr 6, 2015	18.20	18.32	17.91	17.93
291	NYSE	LADR	Thu, Apr 2, 2015	18.23	18.28	18.11	18.22
290	NYSE	LADR	Wed, Apr 1, 2015	18.53	18.53	17.83	18.23
289	NYSE	LADR	Tue, Mar 31, 2015	18.61	18.69	18.23	18.51
288	NYSE	LADR	Mon, Mar 30, 2015	18.26	18.74	18.26	18.57
287	NYSE	LADR	Fri, Mar 27, 2015	18.06	18.39	18.06	18.26
286	NYSE	LADR	Thu, Mar 26, 2015	18.19	18.45	17.98	18.03
285	NYSE	LADR	Wed, Mar 25, 2015	18.47	18.54	18.08	18.15
284	NYSE	LADR	Tue, Mar 24, 2015	18.98	19.00	18.32	18.46
283	NYSE	LADR	Mon, Mar 23, 2015	18.56	19.09	18.40	18.92
282	NYSE	LADR	Fri, Mar 20, 2015	18.40	18.62	18.20	18.56
281	NYSE	LADR	Thu, Mar 19, 2015	18.67	18.69	18.16	18.26
280	NYSE	LADR	Wed, Mar 18, 2015	18.81	18.87	18.50	18.69
279	NYSE	LADR	Tue, Mar 17, 2015	18.77	18.97	18.60	18.73
278	NYSE	LADR	Mon, Mar 16, 2015	19.01	19.05	18.58	18.77
277	NYSE	LADR	Fri, Mar 13, 2015	18.57	18.91	18.22	18.88
276	NYSE	LADR	Thu, Mar 12, 2015	18.18	18.51	18.18	18.38
275	NYSE	LADR	Wed, Mar 11, 2015	17.67	18.10	17.63	18.06
274	NYSE	LADR	Tue, Mar 10, 2015	17.68	17.87	17.61	17.63
273	NYSE	LADR	Mon, Mar 9, 2015	18.50	18.78	17.69	17.76
272	NYSE	LADR	Fri, Mar 6, 2015	18.89	19.21	17.70	18.05
271	NYSE	LADR	Thu, Mar 5, 2015	19.12	19.12	18.83	18.94
270	NYSE	LADR	Wed, Mar 4, 2015	18.96	19.14	18.71	19.08
269	NYSE	LADR	Tue, Mar 3, 2015	18.66	19.09	18.66	18.96
268	NYSE	LADR	Mon, Mar 2, 2015	18.50	18.82	18.32	18.63
267	NYSE	LADR	Fri, Feb 27, 2015	18.50	18.69	18.36	18.40
266	NYSE	LADR	Thu, Feb 26, 2015	18.26	18.64	18.26	18.50
265	NYSE	LADR	Wed, Feb 25, 2015	18.31	18.48	18.24	18.35
264	NYSE	LADR	Tue, Feb 24, 2015	18.11	18.46	18.11	18.24
263	NYSE	LADR	Mon, Feb 23, 2015	18.33	18.43	18.10	18.16
262	NYSE	LADR	Fri, Feb 20, 2015	18.56	18.60	18.21	18.33
261	NYSE	LADR	Thu, Feb 19, 2015	18.27	18.73	18.27	18.51
260	NYSE	LADR	Wed, Feb 18, 2015	18.76	18.82	18.13	18.35
259	NYSE	LADR	Tue, Feb 17, 2015	18.89	19.00	18.80	18.84
258	NYSE	LADR	Fri, Feb 13, 2015	18.82	18.98	18.71	18.94
257	NYSE	LADR	Thu, Feb 12, 2015	18.75	18.89	18.51	18.77
256	NYSE	LADR	Wed, Feb 11, 2015	18.57	18.70	18.45	18.59
255	NYSE	LADR	Tue, Feb 10, 2015	18.91	19.00	18.51	18.53
254	NYSE	LADR	Mon, Feb 9, 2015	19.15	19.39	18.79	18.88
253	NYSE	LADR	Fri, Feb 6, 2015	19.20	19.39	18.99	19.15
252	NYSE	LADR	Thu, Feb 5, 2015	19.36	19.46	19.11	19.25
251	NYSE	LADR	Wed, Feb 4, 2015	19.46	19.46	19.16	19.27
250	NYSE	LADR	Tue, Feb 3, 2015	19.18	19.66	19.18	19.42
249	NYSE	LADR	Mon, Feb 2, 2015	18.74	19.24	18.74	19.20
248	NYSE	LADR	Fri, Jan 30, 2015	18.00	19.02	18.00	18.76
247	NYSE	LADR	Thu, Jan 29, 2015	18.26	18.26	17.95	18.15
246	NYSE	LADR	Wed, Jan 28, 2015	18.66	18.67	18.06	18.18
245	NYSE	LADR	Tue, Jan 27, 2015	18.55	19.03	18.37	18.59
244	NYSE	LADR	Mon, Jan 26, 2015	18.41	18.78	18.18	18.65
243	NYSE	LADR	Fri, Jan 23, 2015	18.40	18.67	18.39	18.43
242	NYSE	LADR	Thu, Jan 22, 2015	18.56	18.64	18.29	18.51
241	NYSE	LADR	Wed, Jan 21, 2015	18.36	18.51	18.15	18.46
240	NYSE	LADR	Tue, Jan 20, 2015	18.50	18.68	18.28	18.36
239	NYSE	LADR	Fri, Jan 16, 2015	18.41	18.50	18.41	18.45
238	NYSE	LADR	Thu, Jan 15, 2015	18.78	18.78	18.34	18.49
237	NYSE	LADR	Wed, Jan 14, 2015	18.88	19.15	18.60	18.79
236	NYSE	LADR	Tue, Jan 13, 2015	19.47	19.54	18.91	19.09
235	NYSE	LADR	Mon, Jan 12, 2015	19.75	19.77	19.16	19.34
234	NYSE	LADR	Fri, Jan 9, 2015	19.70	19.76	19.24	19.48
233	NYSE	LADR	Thu, Jan 8, 2015	19.61	20.00	19.47	19.63
232	NYSE	LADR	Wed, Jan 7, 2015	19.49	19.52	19.11	19.42
231	NYSE	LADR	Tue, Jan 6, 2015	19.65	19.79	19.33	19.45
230	NYSE	LADR	Mon, Jan 5, 2015	19.83	20.00	19.29	19.55
229	NYSE	LADR	Fri, Jan 2, 2015	19.79	20.00	19.63	19.98
228	NYSE	LADR	Wed, Dec 31, 2014	19.79	19.90	19.55	19.61
227	NYSE	LADR	Tue, Dec 30, 2014	19.95	19.99	19.79	19.80
226	NYSE	LADR	Mon, Dec 29, 2014	20.00	20.02	19.93	19.98
225	NYSE	LADR	Fri, Dec 26, 2014	20.00	20.10	19.85	19.92
224	NYSE	LADR	Wed, Dec 24, 2014	19.96	20.22	19.82	19.98
223	NYSE	LADR	Tue, Dec 23, 2014	19.92	20.10	19.75	19.97
222	NYSE	LADR	Mon, Dec 22, 2014	19.92	20.06	19.80	19.89
221	NYSE	LADR	Fri, Dec 19, 2014	20.05	20.19	19.85	19.90
220	NYSE	LADR	Thu, Dec 18, 2014	20.65	20.78	20.04	20.08
219	NYSE	LADR	Wed, Dec 17, 2014	20.38	20.72	20.22	20.45
218	NYSE	LADR	Tue, Dec 16, 2014	19.13	20.32	19.13	20.21
217	NYSE	LADR	Mon, Dec 15, 2014	19.08	19.22	18.82	18.95
216	NYSE	LADR	Fri, Dec 12, 2014	19.00	19.38	18.81	19.02
215	NYSE	LADR	Thu, Dec 11, 2014	19.37	19.57	19.13	19.17
214	NYSE	LADR	Wed, Dec 10, 2014	19.62	19.63	19.02	19.20
213	NYSE	LADR	Tue, Dec 9, 2014	19.33	19.72	19.33	19.56
212	NYSE	LADR	Mon, Dec 8, 2014	19.55	19.80	19.44	19.52
211	NYSE	LADR	Fri, Dec 5, 2014	19.62	19.75	19.61	19.68
210	NYSE	LADR	Thu, Dec 4, 2014	19.31	19.67	19.27	19.67
209	NYSE	LADR	Wed, Dec 3, 2014	19.30	19.48	19.24	19.30
208	NYSE	LADR	Tue, Dec 2, 2014	19.17	19.27	19.00	19.24
207	NYSE	LADR	Mon, Dec 1, 2014	18.90	19.05	18.88	19.00
206	NYSE	LADR	Fri, Nov 28, 2014	19.01	19.18	18.88	18.91
205	NYSE	LADR	Wed, Nov 26, 2014	19.00	19.05	18.87	19.02
204	NYSE	LADR	Tue, Nov 25, 2014	19.03	19.03	18.76	18.80
203	NYSE	LADR	Mon, Nov 24, 2014	18.84	19.04	18.81	19.00
202	NYSE	LADR	Fri, Nov 21, 2014	19.05	19.05	18.79	18.88
201	NYSE	LADR	Thu, Nov 20, 2014	18.10	18.97	18.10	18.93
200	NYSE	LADR	Wed, Nov 19, 2014	17.98	18.19	17.81	18.16
199	NYSE	LADR	Tue, Nov 18, 2014	18.48	18.48	18.00	18.02
198	NYSE	LADR	Mon, Nov 17, 2014	18.91	18.93	18.33	18.44
197	NYSE	LADR	Fri, Nov 14, 2014	19.07	19.07	18.85	18.98
196	NYSE	LADR	Thu, Nov 13, 2014	18.93	19.05	18.89	18.99
195	NYSE	LADR	Wed, Nov 12, 2014	18.88	19.05	18.82	19.03
194	NYSE	LADR	Tue, Nov 11, 2014	19.00	19.05	18.71	18.86
193	NYSE	LADR	Mon, Nov 10, 2014	19.00	19.05	18.89	19.05
192	NYSE	LADR	Fri, Nov 7, 2014	19.00	19.05	18.84	19.05
191	NYSE	LADR	Thu, Nov 6, 2014	18.90	19.10	18.86	18.99
190	NYSE	LADR	Wed, Nov 5, 2014	19.09	19.15	19.00	19.09
189	NYSE	LADR	Tue, Nov 4, 2014	19.02	19.07	19.02	19.05
188	NYSE	LADR	Mon, Nov 3, 2014	19.01	19.24	18.91	19.05
187	NYSE	LADR	Fri, Oct 31, 2014	19.39	19.39	18.85	18.99
186	NYSE	LADR	Thu, Oct 30, 2014	19.40	19.40	18.91	19.09
185	NYSE	LADR	Wed, Oct 29, 2014	19.31	19.31	18.96	19.22
184	NYSE	LADR	Tue, Oct 28, 2014	19.05	19.38	18.86	19.34
183	NYSE	LADR	Mon, Oct 27, 2014	18.85	19.12	18.72	18.94
182	NYSE	LADR	Fri, Oct 24, 2014	18.80	18.98	18.75	18.93
181	NYSE	LADR	Thu, Oct 23, 2014	19.02	19.05	18.76	18.86
180	NYSE	LADR	Wed, Oct 22, 2014	19.03	19.04	18.66	18.88
179	NYSE	LADR	Tue, Oct 21, 2014	19.22	19.25	18.95	19.05
178	NYSE	LADR	Mon, Oct 20, 2014	18.75	19.13	18.75	19.05
177	NYSE	LADR	Fri, Oct 17, 2014	19.23	19.23	18.67	18.75
176	NYSE	LADR	Thu, Oct 16, 2014	18.57	19.18	18.57	18.94
175	NYSE	LADR	Wed, Oct 15, 2014	18.82	19.00	18.40	18.75
174	NYSE	LADR	Tue, Oct 14, 2014	18.82	19.33	18.82	19.00
173	NYSE	LADR	Mon, Oct 13, 2014	18.41	19.11	18.41	18.65
172	NYSE	LADR	Fri, Oct 10, 2014	18.42	18.71	18.33	18.41
171	NYSE	LADR	Thu, Oct 9, 2014	19.15	19.15	18.59	18.59
170	NYSE	LADR	Wed, Oct 8, 2014	18.86	19.20	18.78	19.14
169	NYSE	LADR	Tue, Oct 7, 2014	18.97	19.15	18.86	18.89
168	NYSE	LADR	Mon, Oct 6, 2014	19.14	19.18	18.94	19.12
167	NYSE	LADR	Fri, Oct 3, 2014	19.15	19.34	19.01	19.13
166	NYSE	LADR	Thu, Oct 2, 2014	18.85	19.07	18.75	19.02
165	NYSE	LADR	Wed, Oct 1, 2014	18.92	19.15	18.70	18.89
164	NYSE	LADR	Tue, Sep 30, 2014	19.15	19.15	18.78	18.90
163	NYSE	LADR	Mon, Sep 29, 2014	18.93	19.26	18.88	19.12
162	NYSE	LADR	Fri, Sep 26, 2014	19.06	19.16	18.92	19.06
161	NYSE	LADR	Thu, Sep 25, 2014	19.09	19.09	18.64	19.03
160	NYSE	LADR	Wed, Sep 24, 2014	19.70	19.70	19.03	19.07
159	NYSE	LADR	Tue, Sep 23, 2014	19.23	20.13	19.22	19.64
158	NYSE	LADR	Mon, Sep 22, 2014	19.05	19.34	19.00	19.27
157	NYSE	LADR	Fri, Sep 19, 2014	19.58	19.58	19.11	19.13
156	NYSE	LADR	Thu, Sep 18, 2014	19.21	19.47	19.21	19.40
155	NYSE	LADR	Wed, Sep 17, 2014	19.05	19.26	19.00	19.19
154	NYSE	LADR	Tue, Sep 16, 2014	19.04	19.12	18.95	19.07
153	NYSE	LADR	Mon, Sep 15, 2014	18.95	19.11	18.95	19.05
152	NYSE	LADR	Fri, Sep 12, 2014	19.07	19.07	18.71	18.96
151	NYSE	LADR	Thu, Sep 11, 2014	18.60	19.08	18.60	19.01
150	NYSE	LADR	Wed, Sep 10, 2014	18.92	18.92	18.48	18.68
149	NYSE	LADR	Tue, Sep 9, 2014	18.48	19.07	18.38	18.87
148	NYSE	LADR	Mon, Sep 8, 2014	18.17	18.64	18.17	18.45
147	NYSE	LADR	Fri, Sep 5, 2014	18.30	18.30	18.02	18.15
146	NYSE	LADR	Thu, Sep 4, 2014	18.41	18.49	18.25	18.35
145	NYSE	LADR	Wed, Sep 3, 2014	17.97	18.55	17.90	18.37
144	NYSE	LADR	Tue, Sep 2, 2014	18.70	18.95	17.70	17.93
143	NYSE	LADR	Fri, Aug 29, 2014	18.48	18.73	18.38	18.60
142	NYSE	LADR	Thu, Aug 28, 2014	18.69	18.84	18.31	18.45
141	NYSE	LADR	Wed, Aug 27, 2014	18.78	18.87	18.60	18.71
140	NYSE	LADR	Tue, Aug 26, 2014	18.90	18.97	18.60	18.70
139	NYSE	LADR	Mon, Aug 25, 2014	18.75	18.97	18.75	18.84
138	NYSE	LADR	Fri, Aug 22, 2014	18.55	19.04	18.55	18.64
137	NYSE	LADR	Thu, Aug 21, 2014	18.27	18.60	18.27	18.50
136	NYSE	LADR	Wed, Aug 20, 2014	18.36	18.48	18.25	18.27
135	NYSE	LADR	Tue, Aug 19, 2014	18.31	18.47	18.27	18.40
134	NYSE	LADR	Mon, Aug 18, 2014	18.25	18.36	18.10	18.33
133	NYSE	LADR	Fri, Aug 15, 2014	18.02	18.22	17.66	18.07
132	NYSE	LADR	Thu, Aug 14, 2014	17.73	17.88	17.57	17.83
131	NYSE	LADR	Wed, Aug 13, 2014	17.35	17.80	17.31	17.76
130	NYSE	LADR	Tue, Aug 12, 2014	17.13	17.38	17.09	17.34
129	NYSE	LADR	Mon, Aug 11, 2014	17.00	17.57	16.85	17.23
128	NYSE	LADR	Fri, Aug 8, 2014	17.01	17.23	16.85	16.89
127	NYSE	LADR	Thu, Aug 7, 2014	17.26	17.35	16.78	17.00
126	NYSE	LADR	Wed, Aug 6, 2014	17.34	17.66	17.02	17.26
125	NYSE	LADR	Tue, Aug 5, 2014	17.75	18.16	17.46	17.55
124	NYSE	LADR	Mon, Aug 4, 2014	17.64	18.01	17.51	17.89
123	NYSE	LADR	Fri, Aug 1, 2014	17.54	17.77	17.35	17.53
122	NYSE	LADR	Thu, Jul 31, 2014	17.86	18.00	17.50	17.60
121	NYSE	LADR	Wed, Jul 30, 2014	18.05	18.10	17.91	17.97
120	NYSE	LADR	Tue, Jul 29, 2014	17.95	18.12	17.82	17.93
119	NYSE	LADR	Mon, Jul 28, 2014	18.45	18.45	17.75	17.95
118	NYSE	LADR	Fri, Jul 25, 2014	18.50	18.65	18.15	18.32
117	NYSE	LADR	Thu, Jul 24, 2014	18.62	18.66	18.42	18.61
116	NYSE	LADR	Wed, Jul 23, 2014	18.61	18.63	18.50	18.56
115	NYSE	LADR	Tue, Jul 22, 2014	18.76	18.81	18.50	18.61
114	NYSE	LADR	Mon, Jul 21, 2014	18.85	18.91	18.58	18.64
113	NYSE	LADR	Fri, Jul 18, 2014	18.34	18.88	18.26	18.87
112	NYSE	LADR	Thu, Jul 17, 2014	18.57	18.80	18.35	18.40
111	NYSE	LADR	Wed, Jul 16, 2014	18.80	18.81	18.59	18.68
110	NYSE	LADR	Tue, Jul 15, 2014	18.68	18.86	18.52	18.64
109	NYSE	LADR	Mon, Jul 14, 2014	19.06	19.06	18.64	18.66
108	NYSE	LADR	Fri, Jul 11, 2014	18.84	18.91	18.78	18.80
107	NYSE	LADR	Thu, Jul 10, 2014	18.80	19.00	18.62	18.87
106	NYSE	LADR	Wed, Jul 9, 2014	18.93	18.98	18.80	18.88
105	NYSE	LADR	Tue, Jul 8, 2014	18.73	18.98	18.61	18.88
104	NYSE	LADR	Mon, Jul 7, 2014	19.03	19.08	18.73	18.78
103	NYSE	LADR	Thu, Jul 3, 2014	19.24	19.24	19.01	19.08
102	NYSE	LADR	Wed, Jul 2, 2014	18.71	19.40	18.55	19.24
101	NYSE	LADR	Tue, Jul 1, 2014	18.18	18.93	18.06	18.66
100	NYSE	LADR	Mon, Jun 30, 2014	18.14	18.25	17.88	18.07
99	NYSE	LADR	Fri, Jun 27, 2014	18.09	18.17	17.86	18.11
98	NYSE	LADR	Thu, Jun 26, 2014	18.37	18.51	18.10	18.17
97	NYSE	LADR	Wed, Jun 25, 2014	18.00	18.33	17.96	18.28
96	NYSE	LADR	Tue, Jun 24, 2014	18.60	18.82	18.00	18.10
95	NYSE	LADR	Mon, Jun 23, 2014	18.82	18.93	18.61	18.67
94	NYSE	LADR	Fri, Jun 20, 2014	19.00	19.10	18.75	18.77
93	NYSE	LADR	Thu, Jun 19, 2014	19.34	19.34	19.03	19.03
92	NYSE	LADR	Wed, Jun 18, 2014	19.34	19.38	19.22	19.27
91	NYSE	LADR	Tue, Jun 17, 2014	19.18	19.43	19.13	19.38
90	NYSE	LADR	Mon, Jun 16, 2014	19.49	19.51	19.01	19.20
89	NYSE	LADR	Fri, Jun 13, 2014	19.58	19.62	19.40	19.55
88	NYSE	LADR	Thu, Jun 12, 2014	19.52	19.53	19.30	19.50
87	NYSE	LADR	Wed, Jun 11, 2014	19.54	19.64	19.40	19.62
86	NYSE	LADR	Tue, Jun 10, 2014	19.64	19.73	19.22	19.54
85	NYSE	LADR	Mon, Jun 9, 2014	19.85	19.89	19.46	19.61
84	NYSE	LADR	Fri, Jun 6, 2014	19.73	19.98	19.51	19.75
83	NYSE	LADR	Thu, Jun 5, 2014	19.47	19.81	19.44	19.63
82	NYSE	LADR	Wed, Jun 4, 2014	19.25	19.53	19.19	19.48
81	NYSE	LADR	Tue, Jun 3, 2014	19.04	19.29	18.87	19.24
80	NYSE	LADR	Mon, Jun 2, 2014	18.70	19.19	18.70	19.02
79	NYSE	LADR	Fri, May 30, 2014	17.69	18.71	17.55	18.55
78	NYSE	LADR	Thu, May 29, 2014	18.04	18.08	17.57	17.61
77	NYSE	LADR	Wed, May 28, 2014	17.60	18.03	17.54	17.95
76	NYSE	LADR	Tue, May 27, 2014	17.39	17.71	17.31	17.57
75	NYSE	LADR	Fri, May 23, 2014	17.16	17.34	17.12	17.25
74	NYSE	LADR	Thu, May 22, 2014	16.78	17.21	16.67	17.15
73	NYSE	LADR	Wed, May 21, 2014	16.62	16.90	16.62	16.78
72	NYSE	LADR	Tue, May 20, 2014	17.13	17.23	16.61	16.64
71	NYSE	LADR	Mon, May 19, 2014	16.97	17.30	16.87	17.16
70	NYSE	LADR	Fri, May 16, 2014	16.87	17.09	16.78	17.04
69	NYSE	LADR	Thu, May 15, 2014	17.02	17.15	16.83	16.92
68	NYSE	LADR	Wed, May 14, 2014	17.34	17.36	17.05	17.10
67	NYSE	LADR	Tue, May 13, 2014	17.30	17.70	17.13	17.42
66	NYSE	LADR	Mon, May 12, 2014	17.32	17.50	17.25	17.32
65	NYSE	LADR	Fri, May 9, 2014	17.42	17.55	17.14	17.33
64	NYSE	LADR	Thu, May 8, 2014	17.59	17.63	17.24	17.49
63	NYSE	LADR	Wed, May 7, 2014	17.83	17.84	17.46	17.71
62	NYSE	LADR	Tue, May 6, 2014	18.30	18.30	17.50	17.87
61	NYSE	LADR	Mon, May 5, 2014	17.76	18.29	17.50	18.28
60	NYSE	LADR	Fri, May 2, 2014	17.82	18.05	17.75	17.93
59	NYSE	LADR	Thu, May 1, 2014	17.78	17.78	17.32	17.71
58	NYSE	LADR	Wed, Apr 30, 2014	17.72	17.90	17.55	17.89
57	NYSE	LADR	Tue, Apr 29, 2014	17.65	17.79	17.52	17.72
56	NYSE	LADR	Mon, Apr 28, 2014	17.77	18.00	17.46	17.65
55	NYSE	LADR	Fri, Apr 25, 2014	17.81	17.96	17.17	17.67
54	NYSE	LADR	Thu, Apr 24, 2014	18.19	18.27	17.68	17.90
53	NYSE	LADR	Wed, Apr 23, 2014	18.08	18.26	17.91	18.15
52	NYSE	LADR	Tue, Apr 22, 2014	18.24	18.56	18.09	18.20
51	NYSE	LADR	Mon, Apr 21, 2014	18.52	18.52	18.30	18.34
50	NYSE	LADR	Thu, Apr 17, 2014	18.51	18.58	18.19	18.44
49	NYSE	LADR	Wed, Apr 16, 2014	18.18	18.69	18.15	18.44
48	NYSE	LADR	Tue, Apr 15, 2014	18.16	18.24	17.72	18.04
47	NYSE	LADR	Mon, Apr 14, 2014	18.25	18.70	17.92	18.14
46	NYSE	LADR	Fri, Apr 11, 2014	18.73	18.95	17.84	18.13
45	NYSE	LADR	Thu, Apr 10, 2014	19.39	19.39	18.81	18.90
44	NYSE	LADR	Wed, Apr 9, 2014	18.55	19.50	18.51	19.47
43	NYSE	LADR	Tue, Apr 8, 2014	18.55	18.75	18.26	18.49
42	NYSE	LADR	Mon, Apr 7, 2014	19.03	19.12	18.51	18.57
41	NYSE	LADR	Fri, Apr 4, 2014	19.44	19.69	18.84	19.12
40	NYSE	LADR	Thu, Apr 3, 2014	19.29	19.43	19.22	19.36
39	NYSE	LADR	Wed, Apr 2, 2014	19.29	19.48	19.05	19.22
38	NYSE	LADR	Tue, Apr 1, 2014	18.85	19.35	18.84	19.33
37	NYSE	LADR	Mon, Mar 31, 2014	18.66	19.31	18.58	18.88
36	NYSE	LADR	Fri, Mar 28, 2014	18.47	18.88	18.45	18.59
35	NYSE	LADR	Thu, Mar 27, 2014	18.46	18.60	18.22	18.46
34	NYSE	LADR	Wed, Mar 26, 2014	19.02	19.12	18.40	18.41
33	NYSE	LADR	Tue, Mar 25, 2014	18.91	19.30	18.80	19.00
32	NYSE	LADR	Mon, Mar 24, 2014	18.51	19.07	18.27	18.89
31	NYSE	LADR	Fri, Mar 21, 2014	18.85	19.00	18.31	18.31
30	NYSE	LADR	Thu, Mar 20, 2014	18.87	18.99	18.47	18.82
29	NYSE	LADR	Wed, Mar 19, 2014	18.95	18.96	18.71	18.87
28	NYSE	LADR	Tue, Mar 18, 2014	18.40	19.27	18.15	18.95
27	NYSE	LADR	Mon, Mar 17, 2014	19.10	19.32	18.41	18.48
26	NYSE	LADR	Fri, Mar 14, 2014	18.60	19.77	18.15	18.95
25	NYSE	LADR	Thu, Mar 13, 2014	18.90	18.93	18.53	18.60
24	NYSE	LADR	Wed, Mar 12, 2014	18.60	19.00	18.45	18.85
23	NYSE	LADR	Tue, Mar 11, 2014	18.70	18.86	18.40	18.75
22	NYSE	LADR	Mon, Mar 10, 2014	18.65	18.89	18.50	18.58
21	NYSE	LADR	Fri, Mar 7, 2014	17.45	19.00	17.38	18.60
20	NYSE	LADR	Thu, Mar 6, 2014	16.88	17.43	16.88	17.28
19	NYSE	LADR	Wed, Mar 5, 2014	17.00	17.05	16.81	16.84
18	NYSE	LADR	Tue, Mar 4, 2014	17.07	17.19	16.90	17.05
17	NYSE	LADR	Mon, Mar 3, 2014	16.75	17.02	16.72	16.83
16	NYSE	LADR	Fri, Feb 28, 2014	16.80	17.14	16.75	17.00
15	NYSE	LADR	Thu, Feb 27, 2014	16.81	17.12	16.80	16.93
14	NYSE	LADR	Wed, Feb 26, 2014	17.30	17.58	16.81	16.82
13	NYSE	LADR	Tue, Feb 25, 2014	17.00	17.51	16.91	17.30
12	NYSE	LADR	Mon, Feb 24, 2014	17.05	17.10	16.72	17.10
11	NYSE	LADR	Fri, Feb 21, 2014	16.56	16.98	16.56	16.93
10	NYSE	LADR	Thu, Feb 20, 2014	17.05	17.05	16.58	16.65
9	NYSE	LADR	Wed, Feb 19, 2014	16.90	17.05	16.86	16.95
8	NYSE	LADR	Tue, Feb 18, 2014	17.15	17.18	16.93	16.97
7	NYSE	LADR	Fri, Feb 14, 2014	17.25	17.40	17.10	17.25
6	NYSE	LADR	Thu, Feb 13, 2014	16.80	17.40	16.74	17.34
5	NYSE	LADR	Wed, Feb 12, 2014	17.23	17.29	16.75	16.88
4	NYSE	LADR	Tue, Feb 11, 2014	17.52	17.74	17.22	17.30
3	NYSE	LADR	Mon, Feb 10, 2014	17.25	17.85	17.10	17.49
2	NYSE	LADR	Fri, Feb 7, 2014	17.01	17.84	16.83	17.30
1	NYSE	LADR	Thu, Feb 6, 2014	16.50	16.99	16.50	16.99
#	Exchange	Symbol	Date	Open	High	Low	Close

Ladder Capital Corp NYSE:LADR 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