Cohen & Steers Ltd Duration Preferred & Income Fund, Inc. NYSE:LDP Historical Prices

Below are the 2635 trading days of historical prices for LDP.

#	Exchange	Symbol	Date	Open	High	Low	Close
2635	NYSE	LDP	Thu, Jan 19, 2023	20.26	20.33	20.10	20.22
2634	NYSE	LDP	Wed, Jan 18, 2023	20.31	20.57	20.21	20.27
2633	NYSE	LDP	Tue, Jan 17, 2023	20.05	20.22	20.05	20.20
2632	NYSE	LDP	Fri, Jan 13, 2023	20.11	20.24	20.11	20.03
2631	NYSE	LDP	Thu, Jan 12, 2023	20.00	20.26	19.92	20.23
2630	NYSE	LDP	Wed, Jan 11, 2023	19.77	19.94	19.70	19.92
2629	NYSE	LDP	Tue, Jan 10, 2023	19.55	19.73	19.48	19.70
2628	NYSE	LDP	Mon, Jan 9, 2023	19.54	19.68	19.47	19.52
2627	NYSE	LDP	Fri, Jan 6, 2023	19.40	19.61	19.40	19.54
2626	NYSE	LDP	Thu, Jan 5, 2023	19.42	19.42	19.22	19.34
2625	NYSE	LDP	Wed, Jan 4, 2023	19.31	19.58	19.27	19.54
2624	NYSE	LDP	Tue, Jan 3, 2023	19.10	19.34	19.00	19.26
2623	NYSE	LDP	Fri, Dec 30, 2022	18.71	19.17	18.71	19.02
2622	NYSE	LDP	Thu, Dec 29, 2022	18.55	18.79	18.50	18.71
2621	NYSE	LDP	Wed, Dec 28, 2022	18.79	18.93	18.52	18.58
2620	NYSE	LDP	Tue, Dec 27, 2022	18.97	18.97	18.68	18.73
2619	NYSE	LDP	Fri, Dec 23, 2022	18.99	19.12	18.91	18.97
2618	NYSE	LDP	Thu, Dec 22, 2022	18.85	19.01	18.78	18.96
2617	NYSE	LDP	Wed, Dec 21, 2022	19.03	19.05	18.85	18.89
2616	NYSE	LDP	Tue, Dec 20, 2022	18.95	19.06	18.88	19.01
2615	NYSE	LDP	Mon, Dec 19, 2022	18.98	19.04	18.91	18.97
2614	NYSE	LDP	Fri, Dec 16, 2022	19.01	19.10	18.96	19.03
2613	NYSE	LDP	Thu, Dec 15, 2022	19.03	19.07	18.96	19.03
2612	NYSE	LDP	Wed, Dec 14, 2022	18.97	19.12	18.87	19.05
2611	NYSE	LDP	Tue, Dec 13, 2022	19.22	19.23	18.92	19.01
2610	NYSE	LDP	Mon, Dec 12, 2022	18.85	19.01	18.79	18.88
2609	NYSE	LDP	Fri, Dec 9, 2022	19.04	19.08	18.75	18.78
2608	NYSE	LDP	Thu, Dec 8, 2022	19.42	19.42	19.04	19.07
2607	NYSE	LDP	Wed, Dec 7, 2022	19.20	19.33	19.12	19.27
2606	NYSE	LDP	Tue, Dec 6, 2022	19.15	19.29	19.03	19.11
2605	NYSE	LDP	Mon, Dec 5, 2022	19.40	19.42	19.03	19.04
2604	NYSE	LDP	Fri, Dec 2, 2022	19.47	19.60	19.27	19.45
2603	NYSE	LDP	Thu, Dec 1, 2022	19.32	19.65	19.31	19.49
2602	NYSE	LDP	Wed, Nov 30, 2022	19.08	19.27	19.01	19.26
2601	NYSE	LDP	Tue, Nov 29, 2022	19.18	19.20	18.90	19.01
2600	NYSE	LDP	Mon, Nov 28, 2022	18.93	19.20	18.88	19.14
2599	NYSE	LDP	Fri, Nov 25, 2022	19.01	19.14	18.94	18.94
2598	NYSE	LDP	Wed, Nov 23, 2022	19.08	19.22	19.03	19.09
2597	NYSE	LDP	Tue, Nov 22, 2022	19.12	19.18	18.90	19.15
2596	NYSE	LDP	Mon, Nov 21, 2022	18.85	19.04	18.78	19.03
2595	NYSE	LDP	Fri, Nov 18, 2022	18.75	18.84	18.69	18.77
2594	NYSE	LDP	Thu, Nov 17, 2022	18.64	18.74	18.47	18.70
2593	NYSE	LDP	Wed, Nov 16, 2022	18.78	18.88	18.64	18.70
2592	NYSE	LDP	Tue, Nov 15, 2022	18.79	19.00	18.75	18.87
2591	NYSE	LDP	Mon, Nov 14, 2022	19.01	19.02	18.68	18.59
2590	NYSE	LDP	Fri, Nov 11, 2022	19.10	19.15	18.84	18.93
2589	NYSE	LDP	Thu, Nov 10, 2022	19.12	19.21	18.97	19.09
2588	NYSE	LDP	Wed, Nov 9, 2022	18.96	18.96	18.74	18.77
2587	NYSE	LDP	Tue, Nov 8, 2022	18.99	19.26	18.90	18.98
2586	NYSE	LDP	Mon, Nov 7, 2022	18.85	19.04	18.79	18.89
2585	NYSE	LDP	Fri, Nov 4, 2022	19.05	19.11	18.77	18.86
2584	NYSE	LDP	Thu, Nov 3, 2022	19.12	19.17	18.87	19.02
2583	NYSE	LDP	Wed, Nov 2, 2022	19.06	19.35	18.96	19.24
2582	NYSE	LDP	Tue, Nov 1, 2022	19.15	19.26	19.04	19.10
2581	NYSE	LDP	Mon, Oct 31, 2022	19.05	19.14	18.86	19.03
2580	NYSE	LDP	Fri, Oct 28, 2022	18.87	19.08	18.71	18.99
2579	NYSE	LDP	Thu, Oct 27, 2022	18.80	18.98	18.65	18.78
2578	NYSE	LDP	Wed, Oct 26, 2022	18.64	19.05	18.59	18.77
2577	NYSE	LDP	Tue, Oct 25, 2022	18.43	18.74	18.43	18.59
2576	NYSE	LDP	Mon, Oct 24, 2022	18.12	18.43	18.12	18.34
2575	NYSE	LDP	Fri, Oct 21, 2022	17.93	18.24	17.88	18.11
2574	NYSE	LDP	Thu, Oct 20, 2022	17.85	18.09	17.80	18.02
2573	NYSE	LDP	Wed, Oct 19, 2022	17.91	18.02	17.72	17.78
2572	NYSE	LDP	Tue, Oct 18, 2022	18.30	18.33	17.92	17.99
2571	NYSE	LDP	Mon, Oct 17, 2022	18.48	18.57	18.10	18.22
2570	NYSE	LDP	Fri, Oct 14, 2022	18.44	18.44	18.18	18.37
2569	NYSE	LDP	Thu, Oct 13, 2022	18.02	18.45	17.99	18.36
2568	NYSE	LDP	Wed, Oct 12, 2022	18.19	18.35	18.14	18.32
2567	NYSE	LDP	Tue, Oct 11, 2022	18.00	18.36	17.86	18.28
2566	NYSE	LDP	Mon, Oct 10, 2022	18.10	18.21	18.00	17.87
2565	NYSE	LDP	Fri, Oct 7, 2022	18.65	18.68	18.00	18.07
2564	NYSE	LDP	Thu, Oct 6, 2022	18.81	18.88	18.63	18.68
2563	NYSE	LDP	Wed, Oct 5, 2022	18.68	18.77	18.50	18.70
2562	NYSE	LDP	Tue, Oct 4, 2022	18.78	18.96	18.62	18.80
2561	NYSE	LDP	Mon, Oct 3, 2022	18.22	18.62	18.22	18.51
2560	NYSE	LDP	Fri, Sep 30, 2022	18.25	18.36	18.03	18.10
2559	NYSE	LDP	Thu, Sep 29, 2022	18.70	18.70	18.09	18.20
2558	NYSE	LDP	Wed, Sep 28, 2022	18.52	18.77	18.41	18.71
2557	NYSE	LDP	Tue, Sep 27, 2022	18.58	18.59	18.30	18.43
2556	NYSE	LDP	Mon, Sep 26, 2022	18.62	18.81	18.40	18.49
2555	NYSE	LDP	Fri, Sep 23, 2022	18.91	19.07	18.54	18.65
2554	NYSE	LDP	Thu, Sep 22, 2022	19.39	19.39	18.95	19.00
2553	NYSE	LDP	Wed, Sep 21, 2022	19.70	19.91	19.29	19.34
2552	NYSE	LDP	Tue, Sep 20, 2022	19.80	19.83	19.61	19.69
2551	NYSE	LDP	Mon, Sep 19, 2022	19.68	19.85	19.68	19.82
2550	NYSE	LDP	Fri, Sep 16, 2022	19.83	19.89	19.67	19.77
2549	NYSE	LDP	Thu, Sep 15, 2022	19.92	20.03	19.81	19.90
2548	NYSE	LDP	Wed, Sep 14, 2022	20.04	20.15	19.82	20.00
2547	NYSE	LDP	Tue, Sep 13, 2022	19.79	20.06	19.67	19.91
2546	NYSE	LDP	Mon, Sep 12, 2022	20.04	20.19	19.95	19.83
2545	NYSE	LDP	Fri, Sep 9, 2022	20.04	20.11	19.91	19.97
2544	NYSE	LDP	Thu, Sep 8, 2022	19.90	20.10	19.90	19.98
2543	NYSE	LDP	Wed, Sep 7, 2022	20.05	20.15	19.85	19.87
2542	NYSE	LDP	Tue, Sep 6, 2022	20.15	20.15	19.89	19.97
2541	NYSE	LDP	Fri, Sep 2, 2022	19.96	20.24	19.96	20.04
2540	NYSE	LDP	Thu, Sep 1, 2022	20.26	20.26	19.85	19.95
2539	NYSE	LDP	Wed, Aug 31, 2022	20.36	20.55	20.20	20.21
2538	NYSE	LDP	Tue, Aug 30, 2022	20.52	20.58	20.20	20.30
2537	NYSE	LDP	Mon, Aug 29, 2022	20.42	20.48	20.34	20.39
2536	NYSE	LDP	Fri, Aug 26, 2022	20.66	20.68	20.34	20.39
2535	NYSE	LDP	Thu, Aug 25, 2022	21.10	21.10	20.55	20.60
2534	NYSE	LDP	Wed, Aug 24, 2022	21.08	21.31	20.85	20.92
2533	NYSE	LDP	Tue, Aug 23, 2022	20.90	21.23	20.83	21.11
2532	NYSE	LDP	Mon, Aug 22, 2022	21.12	21.19	20.91	21.01
2531	NYSE	LDP	Fri, Aug 19, 2022	21.31	21.54	21.03	21.15
2530	NYSE	LDP	Thu, Aug 18, 2022	21.60	21.60	21.30	21.32
2529	NYSE	LDP	Wed, Aug 17, 2022	21.76	21.82	21.18	21.57
2528	NYSE	LDP	Tue, Aug 16, 2022	21.85	21.90	21.76	21.77
2527	NYSE	LDP	Mon, Aug 15, 2022	21.92	22.08	21.80	21.77
2526	NYSE	LDP	Fri, Aug 12, 2022	21.74	21.92	21.65	21.87
2525	NYSE	LDP	Thu, Aug 11, 2022	21.60	21.80	21.59	21.64
2524	NYSE	LDP	Wed, Aug 10, 2022	21.50	21.73	21.36	21.59
2523	NYSE	LDP	Tue, Aug 9, 2022	21.26	21.48	21.02	21.48
2522	NYSE	LDP	Mon, Aug 8, 2022	21.10	21.28	21.09	21.19
2521	NYSE	LDP	Fri, Aug 5, 2022	21.14	21.20	20.90	21.02
2520	NYSE	LDP	Thu, Aug 4, 2022	21.28	21.44	21.02	21.22
2519	NYSE	LDP	Wed, Aug 3, 2022	21.27	21.44	21.26	21.28
2518	NYSE	LDP	Tue, Aug 2, 2022	21.76	21.76	21.15	21.26
2517	NYSE	LDP	Mon, Aug 1, 2022	21.68	21.82	21.60	21.74
2516	NYSE	LDP	Fri, Jul 29, 2022	21.20	21.54	21.20	21.53
2515	NYSE	LDP	Thu, Jul 28, 2022	20.71	21.15	20.58	21.06
2514	NYSE	LDP	Wed, Jul 27, 2022	20.55	20.75	20.50	20.71
2513	NYSE	LDP	Tue, Jul 26, 2022	20.36	20.40	20.27	20.40
2512	NYSE	LDP	Mon, Jul 25, 2022	20.34	20.38	20.20	20.29
2511	NYSE	LDP	Fri, Jul 22, 2022	20.31	20.37	20.18	20.19
2510	NYSE	LDP	Thu, Jul 21, 2022	20.09	20.33	20.01	20.31
2509	NYSE	LDP	Wed, Jul 20, 2022	19.95	20.10	19.79	20.07
2508	NYSE	LDP	Tue, Jul 19, 2022	19.64	19.91	19.58	19.90
2507	NYSE	LDP	Mon, Jul 18, 2022	20.00	20.00	19.39	19.53
2506	NYSE	LDP	Fri, Jul 15, 2022	19.97	19.97	19.70	19.91
2505	NYSE	LDP	Thu, Jul 14, 2022	19.89	19.89	19.67	19.84
2504	NYSE	LDP	Wed, Jul 13, 2022	19.77	19.97	19.69	19.93
2503	NYSE	LDP	Tue, Jul 12, 2022	19.90	19.99	19.80	19.86
2502	NYSE	LDP	Mon, Jul 11, 2022	19.88	20.05	19.85	19.84
2501	NYSE	LDP	Fri, Jul 8, 2022	19.70	19.88	19.67	19.88
2500	NYSE	LDP	Thu, Jul 7, 2022	19.70	19.75	19.65	19.68
2499	NYSE	LDP	Wed, Jul 6, 2022	19.80	19.86	19.64	19.69
2498	NYSE	LDP	Tue, Jul 5, 2022	19.74	19.76	19.56	19.76
2497	NYSE	LDP	Fri, Jul 1, 2022	19.71	19.87	19.68	19.77
2496	NYSE	LDP	Thu, Jun 30, 2022	19.58	19.80	19.45	19.79
2495	NYSE	LDP	Wed, Jun 29, 2022	19.24	19.60	19.24	19.55
2494	NYSE	LDP	Tue, Jun 28, 2022	19.20	19.36	19.14	19.21
2493	NYSE	LDP	Mon, Jun 27, 2022	19.25	19.25	19.03	19.07
2492	NYSE	LDP	Fri, Jun 24, 2022	19.13	19.27	19.05	19.20
2491	NYSE	LDP	Thu, Jun 23, 2022	18.98	19.13	18.92	19.05
2490	NYSE	LDP	Wed, Jun 22, 2022	18.82	19.08	18.82	18.92
2489	NYSE	LDP	Tue, Jun 21, 2022	19.09	19.18	18.87	18.90
2488	NYSE	LDP	Fri, Jun 17, 2022	19.23	19.27	18.89	18.94
2487	NYSE	LDP	Thu, Jun 16, 2022	19.69	19.80	19.00	19.06
2486	NYSE	LDP	Wed, Jun 15, 2022	19.92	20.05	19.80	19.88
2485	NYSE	LDP	Tue, Jun 14, 2022	19.88	20.03	19.83	19.92
2484	NYSE	LDP	Mon, Jun 13, 2022	20.40	20.40	19.85	19.79
2483	NYSE	LDP	Fri, Jun 10, 2022	20.76	20.84	20.55	20.60
2482	NYSE	LDP	Thu, Jun 9, 2022	21.20	21.20	20.85	20.94
2481	NYSE	LDP	Wed, Jun 8, 2022	21.11	21.20	20.99	21.20
2480	NYSE	LDP	Tue, Jun 7, 2022	20.77	21.13	20.77	21.09
2479	NYSE	LDP	Mon, Jun 6, 2022	20.89	20.91	20.70	20.80
2478	NYSE	LDP	Fri, Jun 3, 2022	20.94	20.96	20.70	20.72
2477	NYSE	LDP	Thu, Jun 2, 2022	21.10	21.17	20.98	21.12
2476	NYSE	LDP	Wed, Jun 1, 2022	21.06	21.19	20.89	21.00
2475	NYSE	LDP	Tue, May 31, 2022	21.17	21.20	20.93	20.97
2474	NYSE	LDP	Fri, May 27, 2022	20.96	21.28	20.89	21.18
2473	NYSE	LDP	Thu, May 26, 2022	20.60	20.97	20.52	20.84
2472	NYSE	LDP	Wed, May 25, 2022	20.44	20.75	20.34	20.65
2471	NYSE	LDP	Tue, May 24, 2022	20.50	20.50	20.09	20.39
2470	NYSE	LDP	Mon, May 23, 2022	20.43	20.56	20.29	20.50
2469	NYSE	LDP	Fri, May 20, 2022	20.52	20.57	20.33	20.44
2468	NYSE	LDP	Thu, May 19, 2022	20.30	20.59	20.30	20.49
2467	NYSE	LDP	Wed, May 18, 2022	20.49	20.60	20.37	20.44
2466	NYSE	LDP	Tue, May 17, 2022	20.58	20.69	20.52	20.53
2465	NYSE	LDP	Mon, May 16, 2022	20.69	20.74	20.46	20.46
2464	NYSE	LDP	Fri, May 13, 2022	20.40	20.71	20.40	20.63
2463	NYSE	LDP	Thu, May 12, 2022	20.30	20.62	20.24	20.38
2462	NYSE	LDP	Wed, May 11, 2022	20.40	20.66	20.36	20.47
2461	NYSE	LDP	Tue, May 10, 2022	20.81	21.08	20.49	20.53
2460	NYSE	LDP	Mon, May 9, 2022	21.00	21.08	20.80	20.69
2459	NYSE	LDP	Fri, May 6, 2022	21.03	21.18	20.94	21.10
2458	NYSE	LDP	Thu, May 5, 2022	21.25	21.33	21.00	21.03
2457	NYSE	LDP	Wed, May 4, 2022	21.23	21.47	21.03	21.40
2456	NYSE	LDP	Tue, May 3, 2022	21.13	21.34	21.10	21.30
2455	NYSE	LDP	Mon, May 2, 2022	21.27	21.32	21.00	21.14
2454	NYSE	LDP	Fri, Apr 29, 2022	21.65	21.65	21.40	21.41
2453	NYSE	LDP	Thu, Apr 28, 2022	21.72	21.72	21.47	21.65
2452	NYSE	LDP	Wed, Apr 27, 2022	21.70	21.80	21.60	21.64
2451	NYSE	LDP	Tue, Apr 26, 2022	21.55	21.76	21.54	21.56
2450	NYSE	LDP	Mon, Apr 25, 2022	21.51	21.70	21.46	21.66
2449	NYSE	LDP	Fri, Apr 22, 2022	21.59	21.74	21.59	21.73
2448	NYSE	LDP	Thu, Apr 21, 2022	21.83	21.83	21.61	21.67
2447	NYSE	LDP	Wed, Apr 20, 2022	21.64	21.75	21.56	21.73
2446	NYSE	LDP	Tue, Apr 19, 2022	21.43	21.61	21.43	21.60
2445	NYSE	LDP	Mon, Apr 18, 2022	21.52	21.69	21.47	21.49
2444	NYSE	LDP	Thu, Apr 14, 2022	21.76	21.86	21.56	21.56
2443	NYSE	LDP	Wed, Apr 13, 2022	21.83	22.02	21.76	21.80
2442	NYSE	LDP	Tue, Apr 12, 2022	21.95	22.16	21.82	21.89
2441	NYSE	LDP	Mon, Apr 11, 2022	22.45	22.45	21.96	21.83
2440	NYSE	LDP	Fri, Apr 8, 2022	22.54	22.63	22.40	22.45
2439	NYSE	LDP	Thu, Apr 7, 2022	22.42	22.68	22.38	22.47
2438	NYSE	LDP	Wed, Apr 6, 2022	22.79	22.92	22.46	22.50
2437	NYSE	LDP	Tue, Apr 5, 2022	23.22	23.28	22.79	22.83
2436	NYSE	LDP	Mon, Apr 4, 2022	23.12	23.29	23.11	23.24
2435	NYSE	LDP	Fri, Apr 1, 2022	22.92	23.10	22.92	23.08
2434	NYSE	LDP	Thu, Mar 31, 2022	22.78	22.99	22.75	22.92
2433	NYSE	LDP	Wed, Mar 30, 2022	22.50	22.90	22.50	22.74
2432	NYSE	LDP	Tue, Mar 29, 2022	22.14	22.58	22.14	22.55
2431	NYSE	LDP	Mon, Mar 28, 2022	22.10	22.12	22.00	22.10
2430	NYSE	LDP	Fri, Mar 25, 2022	22.08	22.10	22.01	22.05
2429	NYSE	LDP	Thu, Mar 24, 2022	22.04	22.12	22.00	22.07
2428	NYSE	LDP	Wed, Mar 23, 2022	22.04	22.14	21.97	22.04
2427	NYSE	LDP	Tue, Mar 22, 2022	22.00	22.16	21.95	22.06
2426	NYSE	LDP	Mon, Mar 21, 2022	22.01	22.14	21.98	22.06
2425	NYSE	LDP	Fri, Mar 18, 2022	22.03	22.22	22.03	22.08
2424	NYSE	LDP	Thu, Mar 17, 2022	21.87	22.15	21.87	22.06
2423	NYSE	LDP	Wed, Mar 16, 2022	21.71	22.00	21.67	21.90
2422	NYSE	LDP	Tue, Mar 15, 2022	21.33	21.63	21.33	21.63
2421	NYSE	LDP	Mon, Mar 14, 2022	22.04	22.04	21.26	21.29
2420	NYSE	LDP	Fri, Mar 11, 2022	22.33	22.36	22.07	22.11
2419	NYSE	LDP	Thu, Mar 10, 2022	22.14	22.30	22.04	22.21
2418	NYSE	LDP	Wed, Mar 9, 2022	22.31	22.39	22.11	22.20
2417	NYSE	LDP	Tue, Mar 8, 2022	22.00	22.29	22.00	22.19
2416	NYSE	LDP	Mon, Mar 7, 2022	22.49	22.55	22.05	22.05
2415	NYSE	LDP	Fri, Mar 4, 2022	22.59	22.71	22.53	22.61
2414	NYSE	LDP	Thu, Mar 3, 2022	22.68	22.80	22.65	22.73
2413	NYSE	LDP	Wed, Mar 2, 2022	22.54	22.66	22.48	22.65
2412	NYSE	LDP	Tue, Mar 1, 2022	22.41	22.56	22.41	22.45
2411	NYSE	LDP	Mon, Feb 28, 2022	22.40	22.65	22.36	22.44
2410	NYSE	LDP	Fri, Feb 25, 2022	22.27	22.55	22.24	22.52
2409	NYSE	LDP	Thu, Feb 24, 2022	22.00	22.29	21.91	22.27
2408	NYSE	LDP	Wed, Feb 23, 2022	22.38	22.48	22.23	22.30
2407	NYSE	LDP	Tue, Feb 22, 2022	22.51	22.62	22.37	22.37
2406	NYSE	LDP	Fri, Feb 18, 2022	22.60	22.79	22.60	22.63
2405	NYSE	LDP	Thu, Feb 17, 2022	22.75	23.03	22.65	22.66
2404	NYSE	LDP	Wed, Feb 16, 2022	22.76	22.92	22.73	22.87
2403	NYSE	LDP	Tue, Feb 15, 2022	22.73	22.92	22.55	22.80
2402	NYSE	LDP	Mon, Feb 14, 2022	22.90	22.99	22.75	22.67
2401	NYSE	LDP	Fri, Feb 11, 2022	23.23	23.23	22.90	22.95
2400	NYSE	LDP	Thu, Feb 10, 2022	23.35	23.47	23.14	23.25
2399	NYSE	LDP	Wed, Feb 9, 2022	23.81	23.84	23.40	23.44
2398	NYSE	LDP	Tue, Feb 8, 2022	23.89	23.89	23.58	23.62
2397	NYSE	LDP	Mon, Feb 7, 2022	24.03	24.15	23.88	23.94
2396	NYSE	LDP	Fri, Feb 4, 2022	24.25	24.42	24.03	24.07
2395	NYSE	LDP	Thu, Feb 3, 2022	24.49	24.70	24.36	24.37
2394	NYSE	LDP	Wed, Feb 2, 2022	24.84	24.96	24.66	24.74
2393	NYSE	LDP	Tue, Feb 1, 2022	24.87	25.00	24.58	24.84
2392	NYSE	LDP	Mon, Jan 31, 2022	24.48	24.94	24.46	24.92
2391	NYSE	LDP	Fri, Jan 28, 2022	24.46	24.61	24.16	24.47
2390	NYSE	LDP	Thu, Jan 27, 2022	24.64	24.83	24.37	24.38
2389	NYSE	LDP	Wed, Jan 26, 2022	24.77	24.91	24.48	24.48
2388	NYSE	LDP	Tue, Jan 25, 2022	23.76	24.95	23.76	24.61
2387	NYSE	LDP	Mon, Jan 24, 2022	24.31	24.44	23.23	24.02
2386	NYSE	LDP	Fri, Jan 21, 2022	25.03	25.22	24.49	24.49
2385	NYSE	LDP	Thu, Jan 20, 2022	25.15	25.46	25.00	25.03
2384	NYSE	LDP	Wed, Jan 19, 2022	25.20	25.35	25.08	25.08
2383	NYSE	LDP	Tue, Jan 18, 2022	26.05	26.14	25.16	25.23
2382	NYSE	LDP	Fri, Jan 14, 2022	26.41	26.77	25.98	26.00
2381	NYSE	LDP	Thu, Jan 13, 2022	26.53	26.84	26.40	26.42
2380	NYSE	LDP	Wed, Jan 12, 2022	26.63	26.72	26.46	26.61
2379	NYSE	LDP	Tue, Jan 11, 2022	26.49	26.69	26.37	26.63
2378	NYSE	LDP	Mon, Jan 10, 2022	26.45	26.88	26.44	26.57
2377	NYSE	LDP	Fri, Jan 7, 2022	26.37	26.70	26.25	26.60
2376	NYSE	LDP	Thu, Jan 6, 2022	25.99	26.29	25.73	26.15
2375	NYSE	LDP	Wed, Jan 5, 2022	26.16	26.17	25.75	25.78
2374	NYSE	LDP	Tue, Jan 4, 2022	26.34	26.40	26.14	26.18
2373	NYSE	LDP	Mon, Jan 3, 2022	26.42	26.60	26.26	26.30
2372	NYSE	LDP	Fri, Dec 31, 2021	26.60	26.60	26.34	26.48
2371	NYSE	LDP	Thu, Dec 30, 2021	26.69	26.75	26.27	26.54
2370	NYSE	LDP	Wed, Dec 29, 2021	26.60	26.71	26.49	26.60
2369	NYSE	LDP	Tue, Dec 28, 2021	26.67	26.69	26.55	26.70
2368	NYSE	LDP	Mon, Dec 27, 2021	25.88	26.84	25.83	26.70
2367	NYSE	LDP	Thu, Dec 23, 2021	26.28	26.45	26.25	25.85
2366	NYSE	LDP	Wed, Dec 22, 2021	26.47	26.47	26.21	26.27
2365	NYSE	LDP	Tue, Dec 21, 2021	25.94	26.56	25.78	26.56
2364	NYSE	LDP	Mon, Dec 20, 2021	25.97	25.97	25.73	25.91
2363	NYSE	LDP	Fri, Dec 17, 2021	26.24	26.29	25.92	25.99
2362	NYSE	LDP	Thu, Dec 16, 2021	26.76	26.90	26.38	26.41
2361	NYSE	LDP	Wed, Dec 15, 2021	26.55	26.87	26.55	26.78
2360	NYSE	LDP	Tue, Dec 14, 2021	26.48	26.75	26.48	26.60
2359	NYSE	LDP	Mon, Dec 13, 2021	26.90	26.90	26.64	26.59
2358	NYSE	LDP	Fri, Dec 10, 2021	26.73	26.95	26.61	26.91
2357	NYSE	LDP	Thu, Dec 9, 2021	27.03	27.03	26.61	26.70
2356	NYSE	LDP	Wed, Dec 8, 2021	26.86	26.94	26.59	26.79
2355	NYSE	LDP	Tue, Dec 7, 2021	26.85	26.93	26.71	26.89
2354	NYSE	LDP	Mon, Dec 6, 2021	26.60	26.73	26.56	26.70
2353	NYSE	LDP	Fri, Dec 3, 2021	26.78	26.82	26.52	26.55
2352	NYSE	LDP	Thu, Dec 2, 2021	26.62	26.73	26.55	26.72
2351	NYSE	LDP	Wed, Dec 1, 2021	26.81	26.99	26.54	26.54
2350	NYSE	LDP	Tue, Nov 30, 2021	26.81	26.92	26.62	26.75
2349	NYSE	LDP	Mon, Nov 29, 2021	26.68	26.78	26.52	26.78
2348	NYSE	LDP	Fri, Nov 26, 2021	26.59	26.71	26.51	26.66
2347	NYSE	LDP	Wed, Nov 24, 2021	26.54	26.73	26.54	26.71
2346	NYSE	LDP	Tue, Nov 23, 2021	26.54	26.65	26.49	26.60
2345	NYSE	LDP	Mon, Nov 22, 2021	26.69	26.70	26.41	26.51
2344	NYSE	LDP	Fri, Nov 19, 2021	26.78	26.85	26.50	26.61
2343	NYSE	LDP	Thu, Nov 18, 2021	26.93	26.95	26.74	26.83
2342	NYSE	LDP	Wed, Nov 17, 2021	26.90	27.03	26.86	26.97
2341	NYSE	LDP	Tue, Nov 16, 2021	26.92	27.04	26.86	26.99
2340	NYSE	LDP	Mon, Nov 15, 2021	27.22	27.25	27.01	26.91
2339	NYSE	LDP	Fri, Nov 12, 2021	27.13	27.33	27.13	27.21
2338	NYSE	LDP	Thu, Nov 11, 2021	27.23	27.35	27.10	27.15
2337	NYSE	LDP	Wed, Nov 10, 2021	27.36	27.36	27.22	27.24
2336	NYSE	LDP	Tue, Nov 9, 2021	27.34	27.39	27.29	27.37
2335	NYSE	LDP	Mon, Nov 8, 2021	27.16	27.39	27.16	27.24
2334	NYSE	LDP	Fri, Nov 5, 2021	27.33	27.38	27.19	27.21
2333	NYSE	LDP	Thu, Nov 4, 2021	27.29	27.33	27.25	27.31
2332	NYSE	LDP	Wed, Nov 3, 2021	27.39	27.47	27.31	27.31
2331	NYSE	LDP	Tue, Nov 2, 2021	27.46	27.46	27.33	27.36
2330	NYSE	LDP	Mon, Nov 1, 2021	27.45	27.46	27.37	27.39
2329	NYSE	LDP	Fri, Oct 29, 2021	27.58	27.61	27.40	27.47
2328	NYSE	LDP	Thu, Oct 28, 2021	27.42	27.50	27.35	27.44
2327	NYSE	LDP	Wed, Oct 27, 2021	27.39	27.50	27.31	27.36
2326	NYSE	LDP	Tue, Oct 26, 2021	27.38	27.47	27.31	27.31
2325	NYSE	LDP	Mon, Oct 25, 2021	27.45	27.50	27.33	27.33
2324	NYSE	LDP	Fri, Oct 22, 2021	27.35	27.50	27.32	27.47
2323	NYSE	LDP	Thu, Oct 21, 2021	27.38	27.45	27.31	27.31
2322	NYSE	LDP	Wed, Oct 20, 2021	27.30	27.42	27.30	27.31
2321	NYSE	LDP	Tue, Oct 19, 2021	27.39	27.45	27.16	27.26
2320	NYSE	LDP	Mon, Oct 18, 2021	27.33	27.44	27.26	27.39
2319	NYSE	LDP	Fri, Oct 15, 2021	27.48	27.50	27.26	27.26
2318	NYSE	LDP	Thu, Oct 14, 2021	27.55	27.60	27.33	27.46
2317	NYSE	LDP	Wed, Oct 13, 2021	27.47	27.69	27.45	27.52
2316	NYSE	LDP	Tue, Oct 12, 2021	27.42	27.70	27.26	27.40
2315	NYSE	LDP	Mon, Oct 11, 2021	27.61	27.61	27.41	27.36
2314	NYSE	LDP	Fri, Oct 8, 2021	27.65	27.69	27.50	27.57
2313	NYSE	LDP	Thu, Oct 7, 2021	27.53	27.70	27.45	27.59
2312	NYSE	LDP	Wed, Oct 6, 2021	27.40	27.61	27.40	27.56
2311	NYSE	LDP	Tue, Oct 5, 2021	27.35	27.58	27.35	27.55
2310	NYSE	LDP	Mon, Oct 4, 2021	27.31	27.49	27.24	27.39
2309	NYSE	LDP	Fri, Oct 1, 2021	27.30	27.47	27.28	27.40
2308	NYSE	LDP	Thu, Sep 30, 2021	27.30	27.40	27.25	27.28
2307	NYSE	LDP	Wed, Sep 29, 2021	27.03	27.25	27.03	27.20
2306	NYSE	LDP	Tue, Sep 28, 2021	27.05	27.09	26.90	27.01
2305	NYSE	LDP	Mon, Sep 27, 2021	27.18	27.23	27.01	27.12
2304	NYSE	LDP	Fri, Sep 24, 2021	27.21	27.31	27.16	27.18
2303	NYSE	LDP	Thu, Sep 23, 2021	27.40	27.40	27.05	27.20
2302	NYSE	LDP	Wed, Sep 22, 2021	27.26	27.33	27.12	27.25
2301	NYSE	LDP	Tue, Sep 21, 2021	27.01	27.24	27.01	27.22
2300	NYSE	LDP	Mon, Sep 20, 2021	27.05	27.12	26.90	26.99
2299	NYSE	LDP	Fri, Sep 17, 2021	27.14	27.24	27.00	27.08
2298	NYSE	LDP	Thu, Sep 16, 2021	27.15	27.15	27.07	27.13
2297	NYSE	LDP	Wed, Sep 15, 2021	27.11	27.34	27.06	27.22
2296	NYSE	LDP	Tue, Sep 14, 2021	27.13	27.41	26.97	27.22
2295	NYSE	LDP	Mon, Sep 13, 2021	27.12	27.24	27.04	27.02
2294	NYSE	LDP	Fri, Sep 10, 2021	27.08	27.12	27.02	27.09
2293	NYSE	LDP	Thu, Sep 9, 2021	26.95	27.03	26.88	26.98
2292	NYSE	LDP	Wed, Sep 8, 2021	27.20	27.25	26.86	26.96
2291	NYSE	LDP	Tue, Sep 7, 2021	27.09	27.21	27.09	27.20
2290	NYSE	LDP	Fri, Sep 3, 2021	27.15	27.20	27.02	27.12
2289	NYSE	LDP	Thu, Sep 2, 2021	27.34	27.34	27.16	27.25
2288	NYSE	LDP	Wed, Sep 1, 2021	27.04	27.29	26.86	27.25
2287	NYSE	LDP	Tue, Aug 31, 2021	26.89	27.00	26.80	26.99
2286	NYSE	LDP	Mon, Aug 30, 2021	26.78	26.79	26.70	26.79
2285	NYSE	LDP	Fri, Aug 27, 2021	26.67	26.81	26.61	26.71
2284	NYSE	LDP	Thu, Aug 26, 2021	26.64	26.75	26.64	26.73
2283	NYSE	LDP	Wed, Aug 25, 2021	26.75	26.81	26.65	26.70
2282	NYSE	LDP	Tue, Aug 24, 2021	26.70	26.93	26.64	26.74
2281	NYSE	LDP	Mon, Aug 23, 2021	27.08	27.17	26.69	26.81
2280	NYSE	LDP	Fri, Aug 20, 2021	27.02	27.06	26.98	27.02
2279	NYSE	LDP	Thu, Aug 19, 2021	26.90	27.10	26.86	27.01
2278	NYSE	LDP	Wed, Aug 18, 2021	27.10	27.40	27.03	27.05
2277	NYSE	LDP	Tue, Aug 17, 2021	27.01	27.40	27.00	27.20
2276	NYSE	LDP	Mon, Aug 16, 2021	27.15	27.35	27.15	27.07
2275	NYSE	LDP	Fri, Aug 13, 2021	27.33	27.34	27.15	27.19
2274	NYSE	LDP	Thu, Aug 12, 2021	27.31	27.38	27.18	27.24
2273	NYSE	LDP	Wed, Aug 11, 2021	27.35	27.38	27.28	27.29
2272	NYSE	LDP	Tue, Aug 10, 2021	27.30	27.45	27.30	27.30
2271	NYSE	LDP	Mon, Aug 9, 2021	27.30	27.43	27.24	27.35
2270	NYSE	LDP	Fri, Aug 6, 2021	27.25	27.32	27.22	27.30
2269	NYSE	LDP	Thu, Aug 5, 2021	27.29	27.39	27.15	27.19
2268	NYSE	LDP	Wed, Aug 4, 2021	27.49	27.69	27.22	27.25
2267	NYSE	LDP	Tue, Aug 3, 2021	27.70	27.70	27.45	27.45
2266	NYSE	LDP	Mon, Aug 2, 2021	27.44	27.75	27.43	27.69
2265	NYSE	LDP	Fri, Jul 30, 2021	27.37	27.44	27.30	27.43
2264	NYSE	LDP	Thu, Jul 29, 2021	27.38	27.49	27.30	27.32
2263	NYSE	LDP	Wed, Jul 28, 2021	27.50	27.51	27.32	27.32
2262	NYSE	LDP	Tue, Jul 27, 2021	27.27	27.44	27.20	27.44
2261	NYSE	LDP	Mon, Jul 26, 2021	27.24	27.29	27.06	27.27
2260	NYSE	LDP	Fri, Jul 23, 2021	26.96	27.25	26.96	27.20
2259	NYSE	LDP	Thu, Jul 22, 2021	26.94	27.19	26.94	27.03
2258	NYSE	LDP	Wed, Jul 21, 2021	26.93	27.02	26.78	26.90
2257	NYSE	LDP	Tue, Jul 20, 2021	26.77	26.86	26.71	26.80
2256	NYSE	LDP	Mon, Jul 19, 2021	26.98	27.21	26.56	26.60
2255	NYSE	LDP	Fri, Jul 16, 2021	26.98	27.23	26.98	27.15
2254	NYSE	LDP	Thu, Jul 15, 2021	27.08	27.10	27.00	27.04
2253	NYSE	LDP	Wed, Jul 14, 2021	27.51	27.51	27.03	27.13
2252	NYSE	LDP	Tue, Jul 13, 2021	27.45	27.56	27.40	27.50
2251	NYSE	LDP	Mon, Jul 12, 2021	27.40	27.50	27.23	27.36
2250	NYSE	LDP	Fri, Jul 9, 2021	27.31	27.39	27.25	27.39
2249	NYSE	LDP	Thu, Jul 8, 2021	27.44	27.44	27.13	27.22
2248	NYSE	LDP	Wed, Jul 7, 2021	27.55	27.60	27.35	27.40
2247	NYSE	LDP	Tue, Jul 6, 2021	27.51	27.55	27.35	27.48
2246	NYSE	LDP	Fri, Jul 2, 2021	27.53	27.59	27.39	27.56
2245	NYSE	LDP	Thu, Jul 1, 2021	27.55	27.58	27.40	27.40
2244	NYSE	LDP	Wed, Jun 30, 2021	27.40	27.59	27.27	27.39
2243	NYSE	LDP	Tue, Jun 29, 2021	27.17	27.38	27.09	27.29
2242	NYSE	LDP	Mon, Jun 28, 2021	27.23	27.36	27.08	27.20
2241	NYSE	LDP	Fri, Jun 25, 2021	27.31	27.35	27.14	27.24
2240	NYSE	LDP	Thu, Jun 24, 2021	26.97	27.33	26.95	27.24
2239	NYSE	LDP	Wed, Jun 23, 2021	26.93	27.10	26.87	27.02
2238	NYSE	LDP	Tue, Jun 22, 2021	26.83	26.95	26.73	26.95
2237	NYSE	LDP	Mon, Jun 21, 2021	26.73	26.85	26.64	26.84
2236	NYSE	LDP	Fri, Jun 18, 2021	26.53	26.80	26.48	26.77
2235	NYSE	LDP	Thu, Jun 17, 2021	26.45	26.63	26.45	26.54
2234	NYSE	LDP	Wed, Jun 16, 2021	26.58	26.78	26.45	26.47
2233	NYSE	LDP	Tue, Jun 15, 2021	26.79	26.80	26.45	26.56
2232	NYSE	LDP	Mon, Jun 14, 2021	26.94	26.94	26.52	26.47
2231	NYSE	LDP	Fri, Jun 11, 2021	26.78	26.94	26.66	26.73
2230	NYSE	LDP	Thu, Jun 10, 2021	26.86	26.93	26.45	26.60
2229	NYSE	LDP	Wed, Jun 9, 2021	26.88	26.92	26.77	26.85
2228	NYSE	LDP	Tue, Jun 8, 2021	26.68	27.06	26.56	26.68
2227	NYSE	LDP	Mon, Jun 7, 2021	26.60	26.70	26.51	26.56
2226	NYSE	LDP	Fri, Jun 4, 2021	26.58	26.60	26.50	26.60
2225	NYSE	LDP	Thu, Jun 3, 2021	26.54	26.57	26.35	26.47
2224	NYSE	LDP	Wed, Jun 2, 2021	26.50	26.58	26.33	26.58
2223	NYSE	LDP	Tue, Jun 1, 2021	26.86	26.90	26.45	26.51
2222	NYSE	LDP	Fri, May 28, 2021	26.69	26.80	26.61	26.77
2221	NYSE	LDP	Thu, May 27, 2021	26.47	26.68	26.36	26.68
2220	NYSE	LDP	Wed, May 26, 2021	26.50	26.52	26.44	26.50
2219	NYSE	LDP	Tue, May 25, 2021	26.55	26.55	26.38	26.45
2218	NYSE	LDP	Mon, May 24, 2021	26.35	26.54	26.35	26.46
2217	NYSE	LDP	Fri, May 21, 2021	26.27	26.39	26.25	26.34
2216	NYSE	LDP	Thu, May 20, 2021	26.08	26.30	26.08	26.27
2215	NYSE	LDP	Wed, May 19, 2021	25.80	26.14	25.79	26.13
2214	NYSE	LDP	Tue, May 18, 2021	26.26	26.33	25.92	26.08
2213	NYSE	LDP	Mon, May 17, 2021	26.12	26.33	26.05	26.18
2212	NYSE	LDP	Fri, May 14, 2021	26.25	26.39	26.12	26.24
2211	NYSE	LDP	Thu, May 13, 2021	26.12	26.45	26.12	26.22
2210	NYSE	LDP	Wed, May 12, 2021	26.64	26.81	26.00	26.08
2209	NYSE	LDP	Tue, May 11, 2021	26.65	26.86	26.50	26.71
2208	NYSE	LDP	Mon, May 10, 2021	27.29	27.29	26.98	26.86
2207	NYSE	LDP	Fri, May 7, 2021	27.05	27.23	26.95	27.00
2206	NYSE	LDP	Thu, May 6, 2021	27.35	27.35	26.94	27.07
2205	NYSE	LDP	Wed, May 5, 2021	27.67	27.63	27.22	27.35
2204	NYSE	LDP	Tue, May 4, 2021	27.27	27.74	27.21	27.72
2203	NYSE	LDP	Mon, May 3, 2021	27.23	27.50	27.20	27.50
2202	NYSE	LDP	Fri, Apr 30, 2021	27.07	27.29	27.06	27.21
2201	NYSE	LDP	Thu, Apr 29, 2021	26.85	27.07	26.79	27.07
2200	NYSE	LDP	Wed, Apr 28, 2021	26.81	26.94	26.74	26.85
2199	NYSE	LDP	Tue, Apr 27, 2021	26.81	26.87	26.51	26.84
2198	NYSE	LDP	Mon, Apr 26, 2021	26.84	26.89	26.74	26.86
2197	NYSE	LDP	Fri, Apr 23, 2021	26.56	26.83	26.40	26.81
2196	NYSE	LDP	Thu, Apr 22, 2021	26.71	26.73	26.33	26.46
2195	NYSE	LDP	Wed, Apr 21, 2021	26.54	26.74	26.41	26.63
2194	NYSE	LDP	Tue, Apr 20, 2021	26.57	26.62	26.40	26.44
2193	NYSE	LDP	Mon, Apr 19, 2021	26.58	26.65	26.46	26.48
2192	NYSE	LDP	Fri, Apr 16, 2021	26.65	26.73	26.54	26.68
2191	NYSE	LDP	Thu, Apr 15, 2021	26.71	26.71	26.58	26.65
2190	NYSE	LDP	Wed, Apr 14, 2021	26.67	26.75	26.61	26.71
2189	NYSE	LDP	Tue, Apr 13, 2021	26.65	26.75	26.59	26.67
2188	NYSE	LDP	Mon, Apr 12, 2021	26.85	26.85	26.44	26.61
2187	NYSE	LDP	Fri, Apr 9, 2021	26.58	26.74	26.52	26.71
2186	NYSE	LDP	Thu, Apr 8, 2021	26.45	26.70	26.43	26.63
2185	NYSE	LDP	Wed, Apr 7, 2021	26.42	26.42	26.32	26.38
2184	NYSE	LDP	Tue, Apr 6, 2021	26.17	26.34	26.17	26.28
2183	NYSE	LDP	Mon, Apr 5, 2021	26.30	26.35	26.21	26.25
2182	NYSE	LDP	Thu, Apr 1, 2021	26.15	26.19	26.05	26.18
2181	NYSE	LDP	Wed, Mar 31, 2021	25.85	26.14	25.81	26.12
2180	NYSE	LDP	Tue, Mar 30, 2021	25.69	25.85	25.69	25.84
2179	NYSE	LDP	Mon, Mar 29, 2021	25.45	25.71	25.45	25.69
2178	NYSE	LDP	Fri, Mar 26, 2021	25.38	25.53	25.37	25.45
2177	NYSE	LDP	Thu, Mar 25, 2021	25.51	25.60	25.29	25.38
2176	NYSE	LDP	Wed, Mar 24, 2021	25.52	25.69	25.52	25.56
2175	NYSE	LDP	Tue, Mar 23, 2021	25.50	25.52	25.40	25.43
2174	NYSE	LDP	Mon, Mar 22, 2021	25.36	25.48	25.36	25.45
2173	NYSE	LDP	Fri, Mar 19, 2021	25.43	25.49	25.29	25.36
2172	NYSE	LDP	Thu, Mar 18, 2021	25.35	25.47	25.24	25.28
2171	NYSE	LDP	Wed, Mar 17, 2021	25.36	25.48	25.27	25.35
2170	NYSE	LDP	Tue, Mar 16, 2021	25.27	25.40	25.23	25.35
2169	NYSE	LDP	Mon, Mar 15, 2021	25.33	25.51	25.31	25.26
2168	NYSE	LDP	Fri, Mar 12, 2021	25.50	25.54	25.31	25.42
2167	NYSE	LDP	Thu, Mar 11, 2021	25.31	25.65	25.31	25.42
2166	NYSE	LDP	Wed, Mar 10, 2021	25.34	25.46	25.28	25.29
2165	NYSE	LDP	Tue, Mar 9, 2021	25.28	25.38	25.26	25.34
2164	NYSE	LDP	Mon, Mar 8, 2021	25.30	25.30	25.02	25.03
2163	NYSE	LDP	Fri, Mar 5, 2021	25.36	25.36	25.05	25.16
2162	NYSE	LDP	Thu, Mar 4, 2021	25.33	25.33	25.04	25.19
2161	NYSE	LDP	Wed, Mar 3, 2021	25.37	25.37	25.12	25.31
2160	NYSE	LDP	Tue, Mar 2, 2021	25.17	25.35	25.11	25.28
2159	NYSE	LDP	Mon, Mar 1, 2021	24.97	25.20	24.81	25.17
2158	NYSE	LDP	Fri, Feb 26, 2021	24.98	25.15	24.74	24.83
2157	NYSE	LDP	Thu, Feb 25, 2021	25.18	25.28	24.76	24.80
2156	NYSE	LDP	Wed, Feb 24, 2021	25.19	25.43	25.10	25.20
2155	NYSE	LDP	Tue, Feb 23, 2021	25.27	25.43	25.13	25.19
2154	NYSE	LDP	Mon, Feb 22, 2021	25.44	25.44	25.27	25.30
2153	NYSE	LDP	Fri, Feb 19, 2021	25.49	25.54	25.20	25.47
2152	NYSE	LDP	Thu, Feb 18, 2021	25.39	25.39	25.30	25.35
2151	NYSE	LDP	Wed, Feb 17, 2021	25.39	25.40	25.22	25.30
2150	NYSE	LDP	Tue, Feb 16, 2021	25.53	25.63	25.35	25.40
2149	NYSE	LDP	Fri, Feb 12, 2021	25.65	25.73	25.48	25.65
2148	NYSE	LDP	Thu, Feb 11, 2021	25.73	25.84	25.40	25.64
2147	NYSE	LDP	Wed, Feb 10, 2021	26.06	26.06	25.62	25.72
2146	NYSE	LDP	Tue, Feb 9, 2021	26.12	26.20	25.95	25.96
2145	NYSE	LDP	Mon, Feb 8, 2021	26.44	26.44	26.20	26.15
2144	NYSE	LDP	Fri, Feb 5, 2021	26.39	26.44	26.31	26.44
2143	NYSE	LDP	Thu, Feb 4, 2021	26.23	26.45	26.11	26.37
2142	NYSE	LDP	Wed, Feb 3, 2021	26.02	26.09	25.91	26.05
2141	NYSE	LDP	Tue, Feb 2, 2021	25.98	26.09	25.75	25.85
2140	NYSE	LDP	Mon, Feb 1, 2021	25.75	26.15	25.65	25.95
2139	NYSE	LDP	Fri, Jan 29, 2021	25.89	25.92	25.62	25.75
2138	NYSE	LDP	Thu, Jan 28, 2021	25.77	25.94	25.74	25.90
2137	NYSE	LDP	Wed, Jan 27, 2021	25.78	25.92	25.57	25.70
2136	NYSE	LDP	Tue, Jan 26, 2021	25.90	25.94	25.70	25.72
2135	NYSE	LDP	Mon, Jan 25, 2021	25.80	25.93	25.64	25.85
2134	NYSE	LDP	Fri, Jan 22, 2021	25.80	25.88	25.69	25.81
2133	NYSE	LDP	Thu, Jan 21, 2021	25.78	25.95	25.58	25.80
2132	NYSE	LDP	Wed, Jan 20, 2021	25.50	25.73	25.50	25.63
2131	NYSE	LDP	Tue, Jan 19, 2021	25.37	25.57	25.37	25.45
2130	NYSE	LDP	Fri, Jan 15, 2021	25.16	25.42	25.16	25.31
2129	NYSE	LDP	Thu, Jan 14, 2021	25.35	25.48	25.10	25.11
2128	NYSE	LDP	Wed, Jan 13, 2021	25.26	25.61	25.26	25.40
2127	NYSE	LDP	Tue, Jan 12, 2021	25.52	25.66	25.18	25.27
2126	NYSE	LDP	Mon, Jan 11, 2021	25.69	25.85	25.69	25.66
2125	NYSE	LDP	Fri, Jan 8, 2021	25.62	25.90	25.55	25.77
2124	NYSE	LDP	Thu, Jan 7, 2021	25.91	26.06	25.26	25.55
2123	NYSE	LDP	Wed, Jan 6, 2021	26.25	26.35	25.89	25.92
2122	NYSE	LDP	Tue, Jan 5, 2021	26.37	26.41	26.23	26.35
2121	NYSE	LDP	Mon, Jan 4, 2021	26.55	26.58	26.23	26.43
2120	NYSE	LDP	Thu, Dec 31, 2020	26.36	26.60	26.36	26.60
2119	NYSE	LDP	Wed, Dec 30, 2020	26.09	26.28	26.03	26.22
2118	NYSE	LDP	Tue, Dec 29, 2020	26.11	26.11	25.96	26.11
2117	NYSE	LDP	Mon, Dec 28, 2020	26.10	26.15	25.87	26.04
2116	NYSE	LDP	Thu, Dec 24, 2020	25.99	26.05	25.86	26.03
2115	NYSE	LDP	Wed, Dec 23, 2020	25.66	26.00	25.59	25.90
2114	NYSE	LDP	Tue, Dec 22, 2020	25.85	25.95	25.62	25.66
2113	NYSE	LDP	Mon, Dec 21, 2020	25.69	25.92	25.63	25.85
2112	NYSE	LDP	Fri, Dec 18, 2020	25.95	25.95	25.66	25.70
2111	NYSE	LDP	Thu, Dec 17, 2020	25.72	25.97	25.61	25.96
2110	NYSE	LDP	Wed, Dec 16, 2020	25.45	25.69	25.45	25.65
2109	NYSE	LDP	Tue, Dec 15, 2020	25.77	25.77	25.43	25.50
2108	NYSE	LDP	Mon, Dec 14, 2020	25.82	25.89	25.75	25.71
2107	NYSE	LDP	Fri, Dec 11, 2020	25.35	25.63	25.30	25.63
2106	NYSE	LDP	Thu, Dec 10, 2020	25.42	25.42	25.22	25.38
2105	NYSE	LDP	Wed, Dec 9, 2020	25.19	25.36	25.14	25.30
2104	NYSE	LDP	Tue, Dec 8, 2020	25.08	25.21	25.02	25.11
2103	NYSE	LDP	Mon, Dec 7, 2020	25.26	25.29	24.99	25.08
2102	NYSE	LDP	Fri, Dec 4, 2020	25.30	25.42	25.22	25.34
2101	NYSE	LDP	Thu, Dec 3, 2020	25.28	25.30	25.15	25.30
2100	NYSE	LDP	Wed, Dec 2, 2020	25.25	25.32	25.12	25.17
2099	NYSE	LDP	Tue, Dec 1, 2020	25.10	25.52	25.10	25.36
2098	NYSE	LDP	Mon, Nov 30, 2020	25.00	25.24	24.97	25.18
2097	NYSE	LDP	Fri, Nov 27, 2020	24.80	25.00	24.78	24.95
2096	NYSE	LDP	Wed, Nov 25, 2020	24.68	24.82	24.68	24.82
2095	NYSE	LDP	Tue, Nov 24, 2020	24.78	24.78	24.68	24.73
2094	NYSE	LDP	Mon, Nov 23, 2020	24.72	24.73	24.43	24.66
2093	NYSE	LDP	Fri, Nov 20, 2020	24.60	24.72	24.59	24.60
2092	NYSE	LDP	Thu, Nov 19, 2020	24.84	24.84	24.60	24.62
2091	NYSE	LDP	Wed, Nov 18, 2020	24.80	24.85	24.69	24.74
2090	NYSE	LDP	Tue, Nov 17, 2020	24.64	24.77	24.64	24.68
2089	NYSE	LDP	Mon, Nov 16, 2020	24.67	24.91	24.67	24.69
2088	NYSE	LDP	Fri, Nov 13, 2020	24.63	24.66	24.52	24.65
2087	NYSE	LDP	Thu, Nov 12, 2020	24.53	24.57	24.37	24.50
2086	NYSE	LDP	Wed, Nov 11, 2020	24.65	24.69	24.55	24.62
2085	NYSE	LDP	Tue, Nov 10, 2020	24.46	24.60	24.37	24.60
2084	NYSE	LDP	Mon, Nov 9, 2020	24.38	24.43	24.30	24.35
2083	NYSE	LDP	Fri, Nov 6, 2020	24.07	24.13	23.94	24.13
2082	NYSE	LDP	Thu, Nov 5, 2020	23.94	24.09	23.79	24.09
2081	NYSE	LDP	Wed, Nov 4, 2020	23.70	23.79	23.65	23.76
2080	NYSE	LDP	Tue, Nov 3, 2020	23.51	23.69	23.42	23.60
2079	NYSE	LDP	Mon, Nov 2, 2020	23.40	23.49	23.30	23.48
2078	NYSE	LDP	Fri, Oct 30, 2020	23.27	23.31	23.04	23.24
2077	NYSE	LDP	Thu, Oct 29, 2020	23.15	23.30	23.15	23.26
2076	NYSE	LDP	Wed, Oct 28, 2020	23.27	23.34	23.11	23.18
2075	NYSE	LDP	Tue, Oct 27, 2020	23.30	23.44	23.28	23.40
2074	NYSE	LDP	Mon, Oct 26, 2020	23.42	23.47	23.25	23.26
2073	NYSE	LDP	Fri, Oct 23, 2020	23.45	23.49	23.38	23.49
2072	NYSE	LDP	Thu, Oct 22, 2020	23.39	23.49	23.26	23.38
2071	NYSE	LDP	Wed, Oct 21, 2020	23.46	23.59	23.35	23.43
2070	NYSE	LDP	Tue, Oct 20, 2020	23.58	23.74	23.46	23.64
2069	NYSE	LDP	Mon, Oct 19, 2020	23.68	23.77	23.49	23.49
2068	NYSE	LDP	Fri, Oct 16, 2020	23.62	23.72	23.53	23.63
2067	NYSE	LDP	Thu, Oct 15, 2020	23.66	23.71	23.55	23.62
2066	NYSE	LDP	Wed, Oct 14, 2020	23.70	23.87	23.65	23.76
2065	NYSE	LDP	Tue, Oct 13, 2020	23.75	23.82	23.61	23.78
2064	NYSE	LDP	Mon, Oct 12, 2020	23.86	23.95	23.75	23.73
2063	NYSE	LDP	Fri, Oct 9, 2020	23.94	23.94	23.74	23.85
2062	NYSE	LDP	Thu, Oct 8, 2020	23.84	23.90	23.70	23.90
2061	NYSE	LDP	Wed, Oct 7, 2020	23.64	23.72	23.56	23.72
2060	NYSE	LDP	Tue, Oct 6, 2020	23.49	23.60	23.37	23.50
2059	NYSE	LDP	Mon, Oct 5, 2020	23.40	23.45	23.33	23.41
2058	NYSE	LDP	Fri, Oct 2, 2020	23.27	23.43	23.22	23.30
2057	NYSE	LDP	Thu, Oct 1, 2020	23.43	23.49	23.22	23.45
2056	NYSE	LDP	Wed, Sep 30, 2020	23.25	23.39	23.17	23.37
2055	NYSE	LDP	Tue, Sep 29, 2020	23.13	23.16	23.03	23.14
2054	NYSE	LDP	Mon, Sep 28, 2020	23.33	23.36	23.03	23.13
2053	NYSE	LDP	Fri, Sep 25, 2020	23.35	23.44	23.06	23.17
2052	NYSE	LDP	Thu, Sep 24, 2020	23.74	23.77	23.36	23.43
2051	NYSE	LDP	Wed, Sep 23, 2020	24.01	24.11	23.75	23.84
2050	NYSE	LDP	Tue, Sep 22, 2020	24.30	24.30	24.05	24.09
2049	NYSE	LDP	Mon, Sep 21, 2020	24.17	24.39	24.10	24.30
2048	NYSE	LDP	Fri, Sep 18, 2020	24.50	24.59	24.26	24.38
2047	NYSE	LDP	Thu, Sep 17, 2020	24.35	24.47	24.29	24.40
2046	NYSE	LDP	Wed, Sep 16, 2020	24.40	24.44	24.30	24.42
2045	NYSE	LDP	Tue, Sep 15, 2020	24.20	24.45	24.17	24.34
2044	NYSE	LDP	Mon, Sep 14, 2020	24.39	24.39	24.15	24.12
2043	NYSE	LDP	Fri, Sep 11, 2020	23.96	24.17	23.96	24.14
2042	NYSE	LDP	Thu, Sep 10, 2020	24.00	24.23	24.00	24.03
2041	NYSE	LDP	Wed, Sep 9, 2020	23.89	24.13	23.86	24.08
2040	NYSE	LDP	Tue, Sep 8, 2020	23.76	23.96	23.61	23.89
2039	NYSE	LDP	Fri, Sep 4, 2020	23.90	24.00	23.64	23.87
2038	NYSE	LDP	Thu, Sep 3, 2020	23.93	23.94	23.60	23.85
2037	NYSE	LDP	Wed, Sep 2, 2020	24.01	24.06	23.82	23.96
2036	NYSE	LDP	Tue, Sep 1, 2020	23.79	24.06	23.79	23.99
2035	NYSE	LDP	Mon, Aug 31, 2020	23.90	23.90	23.72	23.83
2034	NYSE	LDP	Fri, Aug 28, 2020	24.10	24.11	23.93	23.93
2033	NYSE	LDP	Thu, Aug 27, 2020	24.25	24.25	23.96	24.08
2032	NYSE	LDP	Wed, Aug 26, 2020	24.00	24.19	23.95	24.13
2031	NYSE	LDP	Tue, Aug 25, 2020	23.70	24.04	23.66	23.93
2030	NYSE	LDP	Mon, Aug 24, 2020	23.88	23.99	23.76	23.77
2029	NYSE	LDP	Fri, Aug 21, 2020	23.80	23.89	23.77	23.87
2028	NYSE	LDP	Thu, Aug 20, 2020	23.70	23.93	23.66	23.93
2027	NYSE	LDP	Wed, Aug 19, 2020	23.68	23.82	23.64	23.70
2026	NYSE	LDP	Tue, Aug 18, 2020	23.46	23.65	23.46	23.65
2025	NYSE	LDP	Mon, Aug 17, 2020	23.73	23.84	23.61	23.51
2024	NYSE	LDP	Fri, Aug 14, 2020	23.87	23.95	23.71	23.76
2023	NYSE	LDP	Thu, Aug 13, 2020	24.05	24.07	23.81	23.87
2022	NYSE	LDP	Wed, Aug 12, 2020	23.90	24.15	23.85	23.93
2021	NYSE	LDP	Tue, Aug 11, 2020	24.11	24.20	23.83	23.93
2020	NYSE	LDP	Mon, Aug 10, 2020	23.96	24.27	23.96	24.17
2019	NYSE	LDP	Fri, Aug 7, 2020	24.10	24.10	23.96	23.96
2018	NYSE	LDP	Thu, Aug 6, 2020	23.75	24.09	23.75	24.07
2017	NYSE	LDP	Wed, Aug 5, 2020	23.77	23.85	23.76	23.83
2016	NYSE	LDP	Tue, Aug 4, 2020	23.99	23.99	23.72	23.79
2015	NYSE	LDP	Mon, Aug 3, 2020	23.82	24.02	23.81	23.96
2014	NYSE	LDP	Fri, Jul 31, 2020	23.74	23.93	23.66	23.88
2013	NYSE	LDP	Thu, Jul 30, 2020	23.40	23.62	23.30	23.60
2012	NYSE	LDP	Wed, Jul 29, 2020	23.03	23.50	23.03	23.50
2011	NYSE	LDP	Tue, Jul 28, 2020	22.96	23.12	22.84	23.08
2010	NYSE	LDP	Mon, Jul 27, 2020	22.88	23.00	22.80	22.91
2009	NYSE	LDP	Fri, Jul 24, 2020	22.76	22.92	22.67	22.89
2008	NYSE	LDP	Thu, Jul 23, 2020	22.70	22.94	22.68	22.73
2007	NYSE	LDP	Wed, Jul 22, 2020	22.82	22.90	22.66	22.74
2006	NYSE	LDP	Tue, Jul 21, 2020	22.60	22.78	22.60	22.72
2005	NYSE	LDP	Mon, Jul 20, 2020	22.69	22.75	22.52	22.60
2004	NYSE	LDP	Fri, Jul 17, 2020	22.70	22.73	22.58	22.67
2003	NYSE	LDP	Thu, Jul 16, 2020	22.55	22.72	22.31	22.65
2002	NYSE	LDP	Wed, Jul 15, 2020	22.69	22.75	22.50	22.65
2001	NYSE	LDP	Tue, Jul 14, 2020	22.34	22.69	22.29	22.63
2000	NYSE	LDP	Mon, Jul 13, 2020	22.50	22.70	22.33	22.29
1999	NYSE	LDP	Fri, Jul 10, 2020	22.40	22.58	22.35	22.49
1998	NYSE	LDP	Thu, Jul 9, 2020	22.52	22.68	22.26	22.53
1997	NYSE	LDP	Wed, Jul 8, 2020	22.78	22.88	22.56	22.62
1996	NYSE	LDP	Tue, Jul 7, 2020	22.68	22.98	22.65	22.65
1995	NYSE	LDP	Mon, Jul 6, 2020	22.98	23.20	22.82	22.82
1994	NYSE	LDP	Thu, Jul 2, 2020	22.88	23.12	22.79	22.95
1993	NYSE	LDP	Wed, Jul 1, 2020	22.61	22.84	22.58	22.75
1992	NYSE	LDP	Tue, Jun 30, 2020	22.35	22.63	22.26	22.51
1991	NYSE	LDP	Mon, Jun 29, 2020	22.06	22.25	21.86	22.22
1990	NYSE	LDP	Fri, Jun 26, 2020	22.30	22.38	21.95	21.97
1989	NYSE	LDP	Thu, Jun 25, 2020	22.51	22.74	22.39	22.40
1988	NYSE	LDP	Wed, Jun 24, 2020	22.76	22.99	22.40	22.57
1987	NYSE	LDP	Tue, Jun 23, 2020	23.20	23.24	22.87	22.89
1986	NYSE	LDP	Mon, Jun 22, 2020	22.94	23.23	22.94	23.17
1985	NYSE	LDP	Fri, Jun 19, 2020	23.11	23.11	22.88	22.96
1984	NYSE	LDP	Thu, Jun 18, 2020	23.03	23.16	22.89	22.96
1983	NYSE	LDP	Wed, Jun 17, 2020	23.05	23.14	22.97	23.06
1982	NYSE	LDP	Tue, Jun 16, 2020	23.49	23.49	22.86	23.12
1981	NYSE	LDP	Mon, Jun 15, 2020	22.70	23.06	22.52	22.76
1980	NYSE	LDP	Fri, Jun 12, 2020	23.00	23.04	22.61	22.73
1979	NYSE	LDP	Thu, Jun 11, 2020	23.25	23.25	22.30	22.53
1978	NYSE	LDP	Wed, Jun 10, 2020	23.55	23.59	23.35	23.58
1977	NYSE	LDP	Tue, Jun 9, 2020	23.54	23.76	23.34	23.34
1976	NYSE	LDP	Mon, Jun 8, 2020	23.60	23.79	23.43	23.73
1975	NYSE	LDP	Fri, Jun 5, 2020	23.80	23.91	23.36	23.43
1974	NYSE	LDP	Thu, Jun 4, 2020	24.13	24.13	23.24	23.50
1973	NYSE	LDP	Wed, Jun 3, 2020	24.00	24.23	23.89	24.18
1972	NYSE	LDP	Tue, Jun 2, 2020	23.50	24.03	23.38	24.00
1971	NYSE	LDP	Mon, Jun 1, 2020	23.28	23.65	23.27	23.54
1970	NYSE	LDP	Fri, May 29, 2020	23.47	23.81	23.16	23.51
1969	NYSE	LDP	Thu, May 28, 2020	22.98	23.48	22.85	23.31
1968	NYSE	LDP	Wed, May 27, 2020	23.00	23.00	22.71	22.82
1967	NYSE	LDP	Tue, May 26, 2020	23.00	23.00	22.76	22.79
1966	NYSE	LDP	Fri, May 22, 2020	22.65	22.76	22.38	22.76
1965	NYSE	LDP	Thu, May 21, 2020	22.50	22.74	22.50	22.55
1964	NYSE	LDP	Wed, May 20, 2020	22.47	22.68	22.41	22.52
1963	NYSE	LDP	Tue, May 19, 2020	22.44	22.58	22.31	22.36
1962	NYSE	LDP	Mon, May 18, 2020	21.67	22.65	21.67	22.61
1961	NYSE	LDP	Fri, May 15, 2020	21.19	21.49	21.08	21.42
1960	NYSE	LDP	Thu, May 14, 2020	21.22	21.30	20.89	21.24
1959	NYSE	LDP	Wed, May 13, 2020	22.12	22.19	21.31	21.38
1958	NYSE	LDP	Tue, May 12, 2020	22.39	22.43	22.15	22.17
1957	NYSE	LDP	Mon, May 11, 2020	22.29	22.54	22.27	22.26
1956	NYSE	LDP	Fri, May 8, 2020	22.53	22.53	22.21	22.39
1955	NYSE	LDP	Thu, May 7, 2020	22.88	22.88	22.22	22.36
1954	NYSE	LDP	Wed, May 6, 2020	22.74	22.97	22.45	22.57
1953	NYSE	LDP	Tue, May 5, 2020	22.77	22.98	22.67	22.83
1952	NYSE	LDP	Mon, May 4, 2020	22.69	22.98	22.58	22.73
1951	NYSE	LDP	Fri, May 1, 2020	23.31	23.44	22.77	23.04
1950	NYSE	LDP	Thu, Apr 30, 2020	23.49	23.64	23.13	23.45
1949	NYSE	LDP	Wed, Apr 29, 2020	22.50	23.64	22.50	23.63
1948	NYSE	LDP	Tue, Apr 28, 2020	22.79	23.09	22.39	22.41
1947	NYSE	LDP	Mon, Apr 27, 2020	22.72	22.93	22.58	22.74
1946	NYSE	LDP	Fri, Apr 24, 2020	21.91	22.71	21.83	22.71
1945	NYSE	LDP	Thu, Apr 23, 2020	21.99	22.20	21.71	21.82
1944	NYSE	LDP	Wed, Apr 22, 2020	21.64	22.45	21.56	21.81
1943	NYSE	LDP	Tue, Apr 21, 2020	22.30	22.30	21.17	21.61
1942	NYSE	LDP	Mon, Apr 20, 2020	22.20	22.55	21.89	22.45
1941	NYSE	LDP	Fri, Apr 17, 2020	22.16	22.44	21.81	22.29
1940	NYSE	LDP	Thu, Apr 16, 2020	21.59	22.10	21.26	21.94
1939	NYSE	LDP	Wed, Apr 15, 2020	21.01	21.66	20.91	21.49
1938	NYSE	LDP	Tue, Apr 14, 2020	21.70	21.70	21.16	21.30
1937	NYSE	LDP	Mon, Apr 13, 2020	21.84	22.34	20.70	21.15
1936	NYSE	LDP	Thu, Apr 9, 2020	21.93	22.61	21.67	22.10
1935	NYSE	LDP	Wed, Apr 8, 2020	21.56	21.90	21.14	21.61
1934	NYSE	LDP	Tue, Apr 7, 2020	20.85	21.69	20.65	21.14
1933	NYSE	LDP	Mon, Apr 6, 2020	19.45	20.19	18.75	20.19
1932	NYSE	LDP	Fri, Apr 3, 2020	18.67	19.60	18.08	18.50
1931	NYSE	LDP	Thu, Apr 2, 2020	18.77	19.51	18.33	18.92
1930	NYSE	LDP	Wed, Apr 1, 2020	19.34	20.21	18.81	18.95
1929	NYSE	LDP	Tue, Mar 31, 2020	21.00	21.06	20.12	20.55
1928	NYSE	LDP	Mon, Mar 30, 2020	19.90	21.44	19.65	21.30
1927	NYSE	LDP	Fri, Mar 27, 2020	20.50	20.50	19.68	20.06
1926	NYSE	LDP	Thu, Mar 26, 2020	19.30	21.84	19.30	20.90
1925	NYSE	LDP	Wed, Mar 25, 2020	17.85	20.35	17.64	19.27
1924	NYSE	LDP	Tue, Mar 24, 2020	16.98	18.49	16.02	17.77
1923	NYSE	LDP	Mon, Mar 23, 2020	16.14	16.79	14.00	16.20
1922	NYSE	LDP	Fri, Mar 20, 2020	17.41	19.00	17.02	17.04
1921	NYSE	LDP	Thu, Mar 19, 2020	13.90	18.86	13.84	16.96
1920	NYSE	LDP	Wed, Mar 18, 2020	18.26	18.70	12.20	13.77
1919	NYSE	LDP	Tue, Mar 17, 2020	19.45	20.36	18.36	20.04
1918	NYSE	LDP	Mon, Mar 16, 2020	19.50	20.25	19.22	19.91
1917	NYSE	LDP	Fri, Mar 13, 2020	21.97	22.65	21.05	21.61
1916	NYSE	LDP	Thu, Mar 12, 2020	20.00	21.26	19.00	20.51
1915	NYSE	LDP	Wed, Mar 11, 2020	23.82	23.88	22.68	22.87
1914	NYSE	LDP	Tue, Mar 10, 2020	24.50	24.62	23.50	24.02
1913	NYSE	LDP	Mon, Mar 9, 2020	24.49	24.69	24.00	24.06
1912	NYSE	LDP	Fri, Mar 6, 2020	25.11	25.36	24.59	25.34
1911	NYSE	LDP	Thu, Mar 5, 2020	26.00	26.09	25.36	25.61
1910	NYSE	LDP	Wed, Mar 4, 2020	25.99	26.71	25.88	26.36
1909	NYSE	LDP	Tue, Mar 3, 2020	25.89	26.17	25.30	25.60
1908	NYSE	LDP	Mon, Mar 2, 2020	24.77	25.86	24.65	25.80
1907	NYSE	LDP	Fri, Feb 28, 2020	25.00	25.25	24.35	24.50
1906	NYSE	LDP	Thu, Feb 27, 2020	25.76	25.84	24.57	25.41
1905	NYSE	LDP	Wed, Feb 26, 2020	25.81	26.34	25.81	26.00
1904	NYSE	LDP	Tue, Feb 25, 2020	26.72	26.72	25.55	25.75
1903	NYSE	LDP	Mon, Feb 24, 2020	27.15	27.23	26.65	26.70
1902	NYSE	LDP	Fri, Feb 21, 2020	27.40	27.47	27.23	27.24
1901	NYSE	LDP	Thu, Feb 20, 2020	27.57	27.59	27.35	27.39
1900	NYSE	LDP	Wed, Feb 19, 2020	27.55	27.58	27.47	27.53
1899	NYSE	LDP	Tue, Feb 18, 2020	27.54	27.60	27.45	27.50
1898	NYSE	LDP	Fri, Feb 14, 2020	27.50	27.60	27.36	27.51
1897	NYSE	LDP	Thu, Feb 13, 2020	27.22	27.48	27.18	27.47
1896	NYSE	LDP	Wed, Feb 12, 2020	27.31	27.31	27.13	27.19
1895	NYSE	LDP	Tue, Feb 11, 2020	27.52	27.57	27.11	27.19
1894	NYSE	LDP	Mon, Feb 10, 2020	27.55	27.64	27.43	27.48
1893	NYSE	LDP	Fri, Feb 7, 2020	27.44	27.68	27.32	27.47
1892	NYSE	LDP	Thu, Feb 6, 2020	27.10	27.40	27.03	27.40
1891	NYSE	LDP	Wed, Feb 5, 2020	26.90	27.09	26.90	27.09
1890	NYSE	LDP	Tue, Feb 4, 2020	26.73	26.90	26.73	26.85
1889	NYSE	LDP	Mon, Feb 3, 2020	26.68	26.77	26.58	26.71
1888	NYSE	LDP	Fri, Jan 31, 2020	26.87	26.99	26.72	26.74
1887	NYSE	LDP	Thu, Jan 30, 2020	26.77	27.08	26.65	26.76
1886	NYSE	LDP	Wed, Jan 29, 2020	26.70	26.92	26.60	26.80
1885	NYSE	LDP	Tue, Jan 28, 2020	26.48	26.67	26.46	26.66
1884	NYSE	LDP	Mon, Jan 27, 2020	26.58	26.63	26.43	26.48
1883	NYSE	LDP	Fri, Jan 24, 2020	26.69	26.70	26.47	26.67
1882	NYSE	LDP	Thu, Jan 23, 2020	26.60	26.67	26.56	26.57
1881	NYSE	LDP	Wed, Jan 22, 2020	26.50	26.68	26.50	26.66
1880	NYSE	LDP	Tue, Jan 21, 2020	26.42	26.50	26.36	26.50
1879	NYSE	LDP	Fri, Jan 17, 2020	26.44	26.51	26.30	26.31
1878	NYSE	LDP	Thu, Jan 16, 2020	26.34	26.46	26.26	26.43
1877	NYSE	LDP	Wed, Jan 15, 2020	26.30	26.41	26.28	26.34
1876	NYSE	LDP	Tue, Jan 14, 2020	26.35	26.45	26.23	26.34
1875	NYSE	LDP	Mon, Jan 13, 2020	26.55	26.56	26.33	26.33
1874	NYSE	LDP	Fri, Jan 10, 2020	26.46	26.48	26.30	26.42
1873	NYSE	LDP	Thu, Jan 9, 2020	26.45	26.52	26.37	26.44
1872	NYSE	LDP	Wed, Jan 8, 2020	26.22	26.54	26.17	26.35
1871	NYSE	LDP	Tue, Jan 7, 2020	26.19	26.30	26.10	26.22
1870	NYSE	LDP	Mon, Jan 6, 2020	26.14	26.21	26.06	26.10
1869	NYSE	LDP	Fri, Jan 3, 2020	26.18	26.24	26.16	26.18
1868	NYSE	LDP	Thu, Jan 2, 2020	26.29	26.29	26.16	26.23
1867	NYSE	LDP	Tue, Dec 31, 2019	26.25	26.32	26.12	26.22
1866	NYSE	LDP	Mon, Dec 30, 2019	26.69	26.69	26.13	26.25
1865	NYSE	LDP	Fri, Dec 27, 2019	26.73	26.74	26.59	26.70
1864	NYSE	LDP	Thu, Dec 26, 2019	26.84	26.87	26.52	26.70
1863	NYSE	LDP	Tue, Dec 24, 2019	27.03	27.03	26.77	26.88
1862	NYSE	LDP	Mon, Dec 23, 2019	26.57	27.03	26.34	27.03
1861	NYSE	LDP	Fri, Dec 20, 2019	26.25	26.58	26.25	26.58
1860	NYSE	LDP	Thu, Dec 19, 2019	26.25	26.75	26.16	26.27
1859	NYSE	LDP	Wed, Dec 18, 2019	26.22	26.22	26.10	26.15
1858	NYSE	LDP	Tue, Dec 17, 2019	26.49	26.57	26.17	26.22
1857	NYSE	LDP	Mon, Dec 16, 2019	26.51	26.65	26.40	26.45
1856	NYSE	LDP	Fri, Dec 13, 2019	26.22	26.40	26.22	26.31
1855	NYSE	LDP	Thu, Dec 12, 2019	26.60	26.61	26.07	26.37
1854	NYSE	LDP	Wed, Dec 11, 2019	26.72	26.80	26.51	26.60
1853	NYSE	LDP	Tue, Dec 10, 2019	27.02	27.07	26.61	26.67
1852	NYSE	LDP	Mon, Dec 9, 2019	26.82	27.14	26.78	27.09
1851	NYSE	LDP	Fri, Dec 6, 2019	26.67	26.96	26.57	26.82
1850	NYSE	LDP	Thu, Dec 5, 2019	26.59	26.81	26.23	26.65
1849	NYSE	LDP	Wed, Dec 4, 2019	26.50	26.69	26.41	26.63
1848	NYSE	LDP	Tue, Dec 3, 2019	26.33	26.63	26.24	26.48
1847	NYSE	LDP	Mon, Dec 2, 2019	26.35	26.49	26.19	26.39
1846	NYSE	LDP	Fri, Nov 29, 2019	26.09	26.32	26.05	26.32
1845	NYSE	LDP	Wed, Nov 27, 2019	26.32	26.37	25.93	26.09
1844	NYSE	LDP	Tue, Nov 26, 2019	26.19	26.49	26.17	26.20
1843	NYSE	LDP	Mon, Nov 25, 2019	26.07	26.23	26.05	26.19
1842	NYSE	LDP	Fri, Nov 22, 2019	25.90	26.08	25.81	25.98
1841	NYSE	LDP	Thu, Nov 21, 2019	26.28	26.37	25.80	25.87
1840	NYSE	LDP	Wed, Nov 20, 2019	26.44	26.46	26.08	26.25
1839	NYSE	LDP	Tue, Nov 19, 2019	26.20	26.47	26.06	26.37
1838	NYSE	LDP	Mon, Nov 18, 2019	25.81	26.20	25.80	26.20
1837	NYSE	LDP	Fri, Nov 15, 2019	25.88	26.11	25.75	25.80
1836	NYSE	LDP	Thu, Nov 14, 2019	25.79	26.14	25.74	25.95
1835	NYSE	LDP	Wed, Nov 13, 2019	25.66	25.80	25.61	25.80
1834	NYSE	LDP	Tue, Nov 12, 2019	25.66	25.99	25.58	25.58
1833	NYSE	LDP	Mon, Nov 11, 2019	25.60	25.93	25.52	25.60
1832	NYSE	LDP	Fri, Nov 8, 2019	25.50	25.70	25.48	25.60
1831	NYSE	LDP	Thu, Nov 7, 2019	25.55	25.64	25.41	25.52
1830	NYSE	LDP	Wed, Nov 6, 2019	25.70	25.82	25.64	25.68
1829	NYSE	LDP	Tue, Nov 5, 2019	25.86	25.93	25.68	25.73
1828	NYSE	LDP	Mon, Nov 4, 2019	25.87	25.95	25.78	25.87
1827	NYSE	LDP	Fri, Nov 1, 2019	25.92	26.00	25.82	25.97
1826	NYSE	LDP	Thu, Oct 31, 2019	25.69	25.98	25.68	25.89
1825	NYSE	LDP	Wed, Oct 30, 2019	25.75	26.00	25.64	25.69
1824	NYSE	LDP	Tue, Oct 29, 2019	25.80	25.88	25.70	25.82
1823	NYSE	LDP	Mon, Oct 28, 2019	25.65	25.79	25.64	25.78
1822	NYSE	LDP	Fri, Oct 25, 2019	25.66	25.78	25.57	25.60
1821	NYSE	LDP	Thu, Oct 24, 2019	25.58	25.75	25.55	25.65
1820	NYSE	LDP	Wed, Oct 23, 2019	25.55	25.63	25.47	25.55
1819	NYSE	LDP	Tue, Oct 22, 2019	25.45	25.59	25.45	25.57
1818	NYSE	LDP	Mon, Oct 21, 2019	25.64	25.69	25.40	25.44
1817	NYSE	LDP	Fri, Oct 18, 2019	25.51	25.68	25.50	25.63
1816	NYSE	LDP	Thu, Oct 17, 2019	25.54	25.74	25.38	25.46
1815	NYSE	LDP	Wed, Oct 16, 2019	25.38	25.63	25.38	25.43
1814	NYSE	LDP	Tue, Oct 15, 2019	25.32	25.54	25.32	25.43
1813	NYSE	LDP	Mon, Oct 14, 2019	25.46	25.54	25.33	25.34
1812	NYSE	LDP	Fri, Oct 11, 2019	25.46	25.63	25.34	25.38
1811	NYSE	LDP	Thu, Oct 10, 2019	25.48	25.49	25.36	25.43
1810	NYSE	LDP	Wed, Oct 9, 2019	25.36	25.51	25.30	25.42
1809	NYSE	LDP	Tue, Oct 8, 2019	25.33	25.34	25.11	25.28
1808	NYSE	LDP	Mon, Oct 7, 2019	25.65	25.68	25.24	25.28
1807	NYSE	LDP	Fri, Oct 4, 2019	25.63	25.71	25.56	25.64
1806	NYSE	LDP	Thu, Oct 3, 2019	25.54	25.73	25.51	25.59
1805	NYSE	LDP	Wed, Oct 2, 2019	25.65	25.68	25.31	25.49
1804	NYSE	LDP	Tue, Oct 1, 2019	25.66	25.79	25.62	25.69
1803	NYSE	LDP	Mon, Sep 30, 2019	25.71	25.79	25.55	25.58
1802	NYSE	LDP	Fri, Sep 27, 2019	25.41	25.59	25.32	25.58
1801	NYSE	LDP	Thu, Sep 26, 2019	25.35	25.51	25.34	25.39
1800	NYSE	LDP	Wed, Sep 25, 2019	25.49	25.57	25.38	25.39
1799	NYSE	LDP	Tue, Sep 24, 2019	25.72	25.72	25.43	25.63
1798	NYSE	LDP	Mon, Sep 23, 2019	25.72	25.72	25.55	25.65
1797	NYSE	LDP	Fri, Sep 20, 2019	25.74	25.74	25.49	25.62
1796	NYSE	LDP	Thu, Sep 19, 2019	25.53	25.65	25.45	25.65
1795	NYSE	LDP	Wed, Sep 18, 2019	25.59	25.70	25.44	25.54
1794	NYSE	LDP	Tue, Sep 17, 2019	25.42	25.59	25.42	25.58
1793	NYSE	LDP	Mon, Sep 16, 2019	25.41	25.55	25.41	25.39
1792	NYSE	LDP	Fri, Sep 13, 2019	25.54	25.55	25.26	25.36
1791	NYSE	LDP	Thu, Sep 12, 2019	25.45	25.57	25.42	25.47
1790	NYSE	LDP	Wed, Sep 11, 2019	25.56	25.59	25.38	25.41
1789	NYSE	LDP	Tue, Sep 10, 2019	25.58	25.60	25.51	25.60
1788	NYSE	LDP	Mon, Sep 9, 2019	25.51	25.60	25.50	25.60
1787	NYSE	LDP	Fri, Sep 6, 2019	25.52	25.52	25.24	25.48
1786	NYSE	LDP	Thu, Sep 5, 2019	25.50	25.56	25.33	25.44
1785	NYSE	LDP	Wed, Sep 4, 2019	25.45	25.59	25.35	25.47
1784	NYSE	LDP	Tue, Sep 3, 2019	25.45	25.45	25.26	25.35
1783	NYSE	LDP	Fri, Aug 30, 2019	25.39	25.44	25.28	25.31
1782	NYSE	LDP	Thu, Aug 29, 2019	25.40	25.40	25.26	25.38
1781	NYSE	LDP	Wed, Aug 28, 2019	25.30	25.44	25.16	25.28
1780	NYSE	LDP	Tue, Aug 27, 2019	25.10	25.32	25.10	25.21
1779	NYSE	LDP	Mon, Aug 26, 2019	25.09	25.15	25.01	25.03
1778	NYSE	LDP	Fri, Aug 23, 2019	24.98	25.07	24.84	25.02
1777	NYSE	LDP	Thu, Aug 22, 2019	25.04	25.14	24.94	25.02
1776	NYSE	LDP	Wed, Aug 21, 2019	24.92	25.15	24.90	25.02
1775	NYSE	LDP	Tue, Aug 20, 2019	24.87	24.97	24.81	24.92
1774	NYSE	LDP	Mon, Aug 19, 2019	25.18	25.25	25.01	24.87
1773	NYSE	LDP	Fri, Aug 16, 2019	24.70	24.95	24.70	24.92
1772	NYSE	LDP	Thu, Aug 15, 2019	24.93	24.96	24.57	24.79
1771	NYSE	LDP	Wed, Aug 14, 2019	25.09	25.15	24.91	24.92
1770	NYSE	LDP	Tue, Aug 13, 2019	25.17	25.31	24.95	25.22
1769	NYSE	LDP	Mon, Aug 12, 2019	25.06	25.31	25.03	25.09
1768	NYSE	LDP	Fri, Aug 9, 2019	24.91	25.19	24.91	25.17
1767	NYSE	LDP	Thu, Aug 8, 2019	24.63	24.96	24.63	24.91
1766	NYSE	LDP	Wed, Aug 7, 2019	24.59	24.70	24.43	24.62
1765	NYSE	LDP	Tue, Aug 6, 2019	24.68	24.83	24.66	24.68
1764	NYSE	LDP	Mon, Aug 5, 2019	25.30	25.30	24.55	24.58
1763	NYSE	LDP	Fri, Aug 2, 2019	25.40	25.44	25.25	25.40
1762	NYSE	LDP	Thu, Aug 1, 2019	25.25	25.55	25.20	25.36
1761	NYSE	LDP	Wed, Jul 31, 2019	25.34	25.39	25.18	25.28
1760	NYSE	LDP	Tue, Jul 30, 2019	25.14	25.29	25.08	25.29
1759	NYSE	LDP	Mon, Jul 29, 2019	25.00	25.19	24.96	25.19
1758	NYSE	LDP	Fri, Jul 26, 2019	25.07	25.10	24.96	25.02
1757	NYSE	LDP	Thu, Jul 25, 2019	25.13	25.21	25.01	25.07
1756	NYSE	LDP	Wed, Jul 24, 2019	25.10	25.14	25.01	25.11
1755	NYSE	LDP	Tue, Jul 23, 2019	25.03	25.09	24.92	25.09
1754	NYSE	LDP	Mon, Jul 22, 2019	24.95	25.01	24.82	25.01
1753	NYSE	LDP	Fri, Jul 19, 2019	24.99	25.00	24.80	24.92
1752	NYSE	LDP	Thu, Jul 18, 2019	25.21	25.21	24.91	24.99
1751	NYSE	LDP	Wed, Jul 17, 2019	25.25	25.25	25.06	25.17
1750	NYSE	LDP	Tue, Jul 16, 2019	25.35	25.39	25.14	25.20
1749	NYSE	LDP	Mon, Jul 15, 2019	25.61	25.61	25.26	25.26
1748	NYSE	LDP	Fri, Jul 12, 2019	25.50	25.50	25.33	25.46
1747	NYSE	LDP	Thu, Jul 11, 2019	25.15	25.43	25.15	25.42
1746	NYSE	LDP	Wed, Jul 10, 2019	25.10	25.28	25.06	25.26
1745	NYSE	LDP	Tue, Jul 9, 2019	25.05	25.12	24.99	25.05
1744	NYSE	LDP	Mon, Jul 8, 2019	25.00	25.03	24.84	25.03
1743	NYSE	LDP	Fri, Jul 5, 2019	24.90	25.01	24.86	24.95
1742	NYSE	LDP	Wed, Jul 3, 2019	25.00	25.03	24.78	24.85
1741	NYSE	LDP	Tue, Jul 2, 2019	24.99	24.99	24.76	24.87
1740	NYSE	LDP	Mon, Jul 1, 2019	24.81	25.00	24.65	24.92
1739	NYSE	LDP	Fri, Jun 28, 2019	24.93	24.93	24.69	24.89
1738	NYSE	LDP	Thu, Jun 27, 2019	24.89	24.90	24.74	24.90
1737	NYSE	LDP	Wed, Jun 26, 2019	24.73	24.90	24.62	24.83
1736	NYSE	LDP	Tue, Jun 25, 2019	24.69	24.82	24.55	24.55
1735	NYSE	LDP	Mon, Jun 24, 2019	24.69	24.70	24.56	24.70
1734	NYSE	LDP	Fri, Jun 21, 2019	24.61	24.66	24.51	24.57
1733	NYSE	LDP	Thu, Jun 20, 2019	24.70	24.77	24.37	24.63
1732	NYSE	LDP	Wed, Jun 19, 2019	24.44	24.63	24.33	24.63
1731	NYSE	LDP	Tue, Jun 18, 2019	24.87	24.87	24.48	24.55
1730	NYSE	LDP	Mon, Jun 17, 2019	24.97	24.97	24.73	24.74
1729	NYSE	LDP	Fri, Jun 14, 2019	24.83	24.90	24.74	24.90
1728	NYSE	LDP	Thu, Jun 13, 2019	24.65	24.80	24.62	24.72
1727	NYSE	LDP	Wed, Jun 12, 2019	24.73	24.77	24.60	24.61
1726	NYSE	LDP	Tue, Jun 11, 2019	24.70	24.79	24.53	24.79
1725	NYSE	LDP	Mon, Jun 10, 2019	24.69	24.69	24.53	24.58
1724	NYSE	LDP	Fri, Jun 7, 2019	24.44	24.59	24.37	24.59
1723	NYSE	LDP	Thu, Jun 6, 2019	24.05	24.37	24.01	24.37
1722	NYSE	LDP	Wed, Jun 5, 2019	23.74	24.00	23.56	24.00
1721	NYSE	LDP	Tue, Jun 4, 2019	23.64	23.71	23.56	23.66
1720	NYSE	LDP	Mon, Jun 3, 2019	23.62	23.68	23.48	23.52
1719	NYSE	LDP	Fri, May 31, 2019	23.99	24.13	23.48	23.48
1718	NYSE	LDP	Thu, May 30, 2019	23.95	24.13	23.95	24.13
1717	NYSE	LDP	Wed, May 29, 2019	24.19	24.19	23.96	24.01
1716	NYSE	LDP	Tue, May 28, 2019	24.05	24.22	23.99	24.15
1715	NYSE	LDP	Fri, May 24, 2019	24.15	24.15	23.91	24.04
1714	NYSE	LDP	Thu, May 23, 2019	23.98	24.10	23.86	24.01
1713	NYSE	LDP	Wed, May 22, 2019	24.21	24.30	24.04	24.04
1712	NYSE	LDP	Tue, May 21, 2019	24.00	24.21	23.96	24.13
1711	NYSE	LDP	Mon, May 20, 2019	24.00	24.09	23.96	24.00
1710	NYSE	LDP	Fri, May 17, 2019	24.10	24.18	24.00	24.00
1709	NYSE	LDP	Thu, May 16, 2019	23.96	24.18	23.95	24.12
1708	NYSE	LDP	Wed, May 15, 2019	23.75	24.11	23.72	23.99
1707	NYSE	LDP	Tue, May 14, 2019	23.80	23.93	23.79	23.87
1706	NYSE	LDP	Mon, May 13, 2019	24.06	24.10	23.83	23.76
1705	NYSE	LDP	Fri, May 10, 2019	24.04	24.12	24.02	24.08
1704	NYSE	LDP	Thu, May 9, 2019	24.19	24.19	24.01	24.06
1703	NYSE	LDP	Wed, May 8, 2019	24.04	24.25	24.04	24.24
1702	NYSE	LDP	Tue, May 7, 2019	24.36	24.36	24.10	24.14
1701	NYSE	LDP	Mon, May 6, 2019	24.29	24.52	24.29	24.43
1700	NYSE	LDP	Fri, May 3, 2019	24.31	24.49	24.31	24.42
1699	NYSE	LDP	Thu, May 2, 2019	24.20	24.38	24.16	24.32
1698	NYSE	LDP	Wed, May 1, 2019	24.15	24.43	24.15	24.28
1697	NYSE	LDP	Tue, Apr 30, 2019	24.07	24.17	24.05	24.15
1696	NYSE	LDP	Mon, Apr 29, 2019	24.03	24.17	24.01	24.07
1695	NYSE	LDP	Fri, Apr 26, 2019	24.10	24.24	24.01	24.01
1694	NYSE	LDP	Thu, Apr 25, 2019	24.35	24.35	24.09	24.11
1693	NYSE	LDP	Wed, Apr 24, 2019	24.17	24.33	24.14	24.30
1692	NYSE	LDP	Tue, Apr 23, 2019	23.96	24.21	23.94	24.21
1691	NYSE	LDP	Mon, Apr 22, 2019	23.99	24.01	23.87	23.94
1690	NYSE	LDP	Thu, Apr 18, 2019	23.86	23.95	23.80	23.88
1689	NYSE	LDP	Wed, Apr 17, 2019	24.07	24.10	23.90	23.90
1688	NYSE	LDP	Tue, Apr 16, 2019	24.18	24.18	24.02	24.11
1687	NYSE	LDP	Mon, Apr 15, 2019	24.13	24.24	24.04	24.08
1686	NYSE	LDP	Fri, Apr 12, 2019	24.14	24.14	24.01	24.12
1685	NYSE	LDP	Thu, Apr 11, 2019	24.10	24.18	24.06	24.08
1684	NYSE	LDP	Wed, Apr 10, 2019	24.03	24.29	24.03	24.18
1683	NYSE	LDP	Tue, Apr 9, 2019	24.20	24.26	24.04	24.06
1682	NYSE	LDP	Mon, Apr 8, 2019	24.10	24.32	24.10	24.24
1681	NYSE	LDP	Fri, Apr 5, 2019	24.07	24.25	24.07	24.21
1680	NYSE	LDP	Thu, Apr 4, 2019	24.36	24.36	24.00	24.10
1679	NYSE	LDP	Wed, Apr 3, 2019	24.18	24.35	24.09	24.34
1678	NYSE	LDP	Tue, Apr 2, 2019	23.95	24.18	23.95	24.09
1677	NYSE	LDP	Mon, Apr 1, 2019	23.80	24.09	23.77	23.97
1676	NYSE	LDP	Fri, Mar 29, 2019	23.82	23.89	23.65	23.67
1675	NYSE	LDP	Thu, Mar 28, 2019	23.83	23.83	23.60	23.68
1674	NYSE	LDP	Wed, Mar 27, 2019	23.70	23.83	23.60	23.75
1673	NYSE	LDP	Tue, Mar 26, 2019	23.71	23.77	23.70	23.74
1672	NYSE	LDP	Mon, Mar 25, 2019	23.81	23.94	23.71	23.71
1671	NYSE	LDP	Fri, Mar 22, 2019	23.96	24.03	23.86	23.90
1670	NYSE	LDP	Thu, Mar 21, 2019	24.00	24.03	23.79	23.96
1669	NYSE	LDP	Wed, Mar 20, 2019	23.72	24.00	23.57	24.00
1668	NYSE	LDP	Tue, Mar 19, 2019	23.74	23.74	23.54	23.71
1667	NYSE	LDP	Mon, Mar 18, 2019	23.69	23.85	23.69	23.69
1666	NYSE	LDP	Fri, Mar 15, 2019	23.78	23.79	23.64	23.69
1665	NYSE	LDP	Thu, Mar 14, 2019	23.95	23.95	23.66	23.75
1664	NYSE	LDP	Wed, Mar 13, 2019	23.83	23.93	23.83	23.90
1663	NYSE	LDP	Tue, Mar 12, 2019	23.81	23.90	23.73	23.75
1662	NYSE	LDP	Mon, Mar 11, 2019	23.78	23.87	23.68	23.77
1661	NYSE	LDP	Fri, Mar 8, 2019	23.58	23.83	23.58	23.78
1660	NYSE	LDP	Thu, Mar 7, 2019	23.65	23.73	23.57	23.66
1659	NYSE	LDP	Wed, Mar 6, 2019	23.75	23.75	23.55	23.65
1658	NYSE	LDP	Tue, Mar 5, 2019	23.62	23.75	23.55	23.71
1657	NYSE	LDP	Mon, Mar 4, 2019	23.65	23.69	23.51	23.55
1656	NYSE	LDP	Fri, Mar 1, 2019	23.55	23.71	23.53	23.66
1655	NYSE	LDP	Thu, Feb 28, 2019	23.54	23.59	23.46	23.55
1654	NYSE	LDP	Wed, Feb 27, 2019	23.42	23.56	23.31	23.53
1653	NYSE	LDP	Tue, Feb 26, 2019	23.30	23.47	23.23	23.42
1652	NYSE	LDP	Mon, Feb 25, 2019	23.50	23.51	23.17	23.29
1651	NYSE	LDP	Fri, Feb 22, 2019	23.50	23.60	23.40	23.53
1650	NYSE	LDP	Thu, Feb 21, 2019	23.53	23.55	23.42	23.48
1649	NYSE	LDP	Wed, Feb 20, 2019	23.54	23.60	23.48	23.53
1648	NYSE	LDP	Tue, Feb 19, 2019	23.47	23.75	23.39	23.70
1647	NYSE	LDP	Fri, Feb 15, 2019	23.31	23.49	23.31	23.49
1646	NYSE	LDP	Thu, Feb 14, 2019	23.45	23.62	23.28	23.28
1645	NYSE	LDP	Wed, Feb 13, 2019	23.45	23.62	23.42	23.46
1644	NYSE	LDP	Tue, Feb 12, 2019	23.62	23.75	23.47	23.53
1643	NYSE	LDP	Mon, Feb 11, 2019	23.62	23.80	23.60	23.62
1642	NYSE	LDP	Fri, Feb 8, 2019	23.44	23.70	23.44	23.67
1641	NYSE	LDP	Thu, Feb 7, 2019	23.61	23.61	23.44	23.44
1640	NYSE	LDP	Wed, Feb 6, 2019	23.32	23.70	23.32	23.66
1639	NYSE	LDP	Tue, Feb 5, 2019	23.65	23.71	23.34	23.37
1638	NYSE	LDP	Mon, Feb 4, 2019	23.53	23.75	23.49	23.64
1637	NYSE	LDP	Fri, Feb 1, 2019	23.37	23.68	23.37	23.58
1636	NYSE	LDP	Thu, Jan 31, 2019	23.41	23.60	23.38	23.45
1635	NYSE	LDP	Wed, Jan 30, 2019	23.17	23.43	23.10	23.43
1634	NYSE	LDP	Tue, Jan 29, 2019	23.03	23.21	23.01	23.17
1633	NYSE	LDP	Mon, Jan 28, 2019	23.00	23.18	22.94	23.17
1632	NYSE	LDP	Fri, Jan 25, 2019	23.20	23.20	23.03	23.11
1631	NYSE	LDP	Thu, Jan 24, 2019	23.08	23.20	23.02	23.13
1630	NYSE	LDP	Wed, Jan 23, 2019	23.03	23.15	22.96	22.97
1629	NYSE	LDP	Tue, Jan 22, 2019	22.81	23.06	22.81	22.96
1628	NYSE	LDP	Fri, Jan 18, 2019	22.71	22.93	22.66	22.81
1627	NYSE	LDP	Thu, Jan 17, 2019	22.64	22.89	22.55	22.75
1626	NYSE	LDP	Wed, Jan 16, 2019	22.50	22.65	22.37	22.64
1625	NYSE	LDP	Tue, Jan 15, 2019	22.26	22.50	22.23	22.50
1624	NYSE	LDP	Mon, Jan 14, 2019	22.33	22.51	22.20	22.20
1623	NYSE	LDP	Fri, Jan 11, 2019	22.18	22.49	22.18	22.28
1622	NYSE	LDP	Thu, Jan 10, 2019	22.37	22.41	22.21	22.23
1621	NYSE	LDP	Wed, Jan 9, 2019	22.55	22.63	22.42	22.43
1620	NYSE	LDP	Tue, Jan 8, 2019	22.73	22.82	22.41	22.61
1619	NYSE	LDP	Mon, Jan 7, 2019	22.47	22.74	22.36	22.73
1618	NYSE	LDP	Fri, Jan 4, 2019	22.15	22.25	22.10	22.25
1617	NYSE	LDP	Thu, Jan 3, 2019	22.18	22.25	21.98	22.19
1616	NYSE	LDP	Wed, Jan 2, 2019	21.73	22.29	21.68	22.20
1615	NYSE	LDP	Mon, Dec 31, 2018	21.60	21.83	21.60	21.81
1614	NYSE	LDP	Fri, Dec 28, 2018	21.31	21.69	21.15	21.63
1613	NYSE	LDP	Thu, Dec 27, 2018	21.20	21.40	21.10	21.25
1612	NYSE	LDP	Wed, Dec 26, 2018	20.70	21.59	20.59	21.31
1611	NYSE	LDP	Mon, Dec 24, 2018	19.84	20.61	19.65	20.48
1610	NYSE	LDP	Fri, Dec 21, 2018	19.88	19.90	19.51	19.65
1609	NYSE	LDP	Thu, Dec 20, 2018	20.08	20.20	19.29	19.90
1608	NYSE	LDP	Wed, Dec 19, 2018	20.33	20.55	20.19	20.22
1607	NYSE	LDP	Tue, Dec 18, 2018	20.77	20.78	20.32	20.41
1606	NYSE	LDP	Mon, Dec 17, 2018	21.23	21.23	20.60	20.61
1605	NYSE	LDP	Fri, Dec 14, 2018	21.25	21.40	21.22	21.40
1604	NYSE	LDP	Thu, Dec 13, 2018	21.28	21.35	21.08	21.27
1603	NYSE	LDP	Wed, Dec 12, 2018	21.50	21.54	21.18	21.25
1602	NYSE	LDP	Tue, Dec 11, 2018	21.69	21.76	21.45	21.46
1601	NYSE	LDP	Mon, Dec 10, 2018	21.75	21.81	21.52	21.65
1600	NYSE	LDP	Fri, Dec 7, 2018	21.67	21.68	21.45	21.68
1599	NYSE	LDP	Thu, Dec 6, 2018	21.90	22.13	21.48	21.62
1598	NYSE	LDP	Tue, Dec 4, 2018	22.23	22.33	21.86	21.96
1597	NYSE	LDP	Mon, Dec 3, 2018	22.18	22.44	22.11	22.26
1596	NYSE	LDP	Fri, Nov 30, 2018	21.99	22.15	21.88	22.04
1595	NYSE	LDP	Thu, Nov 29, 2018	22.05	22.09	21.92	21.95
1594	NYSE	LDP	Wed, Nov 28, 2018	22.05	22.10	21.94	22.00
1593	NYSE	LDP	Tue, Nov 27, 2018	21.92	22.20	21.74	22.17
1592	NYSE	LDP	Mon, Nov 26, 2018	22.17	22.23	21.92	22.05
1591	NYSE	LDP	Fri, Nov 23, 2018	22.06	22.12	22.01	22.04
1590	NYSE	LDP	Wed, Nov 21, 2018	21.95	22.17	21.86	22.06
1589	NYSE	LDP	Tue, Nov 20, 2018	22.15	22.24	21.86	21.90
1588	NYSE	LDP	Mon, Nov 19, 2018	22.30	22.38	22.20	22.22
1587	NYSE	LDP	Fri, Nov 16, 2018	22.63	22.63	22.34	22.40
1586	NYSE	LDP	Thu, Nov 15, 2018	22.79	22.79	22.56	22.61
1585	NYSE	LDP	Wed, Nov 14, 2018	22.85	22.93	22.62	22.80
1584	NYSE	LDP	Tue, Nov 13, 2018	22.80	22.88	22.78	22.79
1583	NYSE	LDP	Mon, Nov 12, 2018	23.00	23.10	22.89	22.82
1582	NYSE	LDP	Fri, Nov 9, 2018	23.12	23.20	22.91	22.91
1581	NYSE	LDP	Thu, Nov 8, 2018	23.06	23.21	23.06	23.11
1580	NYSE	LDP	Wed, Nov 7, 2018	23.06	23.26	23.02	23.13
1579	NYSE	LDP	Tue, Nov 6, 2018	23.14	23.16	23.00	23.03
1578	NYSE	LDP	Mon, Nov 5, 2018	23.12	23.26	22.96	23.11
1577	NYSE	LDP	Fri, Nov 2, 2018	23.23	23.29	23.01	23.09
1576	NYSE	LDP	Thu, Nov 1, 2018	22.80	23.20	22.80	23.18
1575	NYSE	LDP	Wed, Oct 31, 2018	22.85	22.89	22.71	22.76
1574	NYSE	LDP	Tue, Oct 30, 2018	22.74	22.88	22.66	22.73
1573	NYSE	LDP	Mon, Oct 29, 2018	23.00	23.07	22.85	22.90
1572	NYSE	LDP	Fri, Oct 26, 2018	22.90	22.96	22.79	22.89
1571	NYSE	LDP	Thu, Oct 25, 2018	22.85	22.90	22.79	22.89
1570	NYSE	LDP	Wed, Oct 24, 2018	22.94	22.95	22.65	22.71
1569	NYSE	LDP	Tue, Oct 23, 2018	22.66	22.89	22.52	22.88
1568	NYSE	LDP	Mon, Oct 22, 2018	22.65	22.73	22.59	22.67
1567	NYSE	LDP	Fri, Oct 19, 2018	22.75	22.84	22.55	22.57
1566	NYSE	LDP	Thu, Oct 18, 2018	22.89	22.98	22.68	22.71
1565	NYSE	LDP	Wed, Oct 17, 2018	23.10	23.14	22.93	22.94
1564	NYSE	LDP	Tue, Oct 16, 2018	22.90	23.10	22.86	23.10
1563	NYSE	LDP	Mon, Oct 15, 2018	22.90	23.02	22.90	22.84
1562	NYSE	LDP	Fri, Oct 12, 2018	22.87	23.00	22.77	22.88
1561	NYSE	LDP	Thu, Oct 11, 2018	22.80	22.93	22.71	22.77
1560	NYSE	LDP	Wed, Oct 10, 2018	22.92	22.96	22.67	22.77
1559	NYSE	LDP	Tue, Oct 9, 2018	23.21	23.24	22.96	23.03
1558	NYSE	LDP	Mon, Oct 8, 2018	23.24	23.39	23.10	23.19
1557	NYSE	LDP	Fri, Oct 5, 2018	23.25	23.38	23.10	23.21
1556	NYSE	LDP	Thu, Oct 4, 2018	23.58	23.58	23.25	23.34
1555	NYSE	LDP	Wed, Oct 3, 2018	23.86	23.90	23.51	23.54
1554	NYSE	LDP	Tue, Oct 2, 2018	23.69	23.86	23.69	23.86
1553	NYSE	LDP	Mon, Oct 1, 2018	23.81	23.86	23.75	23.78
1552	NYSE	LDP	Fri, Sep 28, 2018	23.77	23.87	23.77	23.81
1551	NYSE	LDP	Thu, Sep 27, 2018	23.72	23.82	23.60	23.71
1550	NYSE	LDP	Wed, Sep 26, 2018	23.72	23.80	23.68	23.72
1549	NYSE	LDP	Tue, Sep 25, 2018	23.83	23.89	23.59	23.68
1548	NYSE	LDP	Mon, Sep 24, 2018	23.82	23.93	23.77	23.83
1547	NYSE	LDP	Fri, Sep 21, 2018	24.00	24.08	23.91	23.99
1546	NYSE	LDP	Thu, Sep 20, 2018	24.14	24.18	23.86	23.97
1545	NYSE	LDP	Wed, Sep 19, 2018	24.19	24.28	23.87	24.09
1544	NYSE	LDP	Tue, Sep 18, 2018	24.28	24.35	24.17	24.19
1543	NYSE	LDP	Mon, Sep 17, 2018	24.52	24.59	24.33	24.23
1542	NYSE	LDP	Fri, Sep 14, 2018	24.68	24.68	24.44	24.51
1541	NYSE	LDP	Thu, Sep 13, 2018	24.80	24.81	24.62	24.66
1540	NYSE	LDP	Wed, Sep 12, 2018	24.62	24.88	24.62	24.65
1539	NYSE	LDP	Tue, Sep 11, 2018	24.60	24.62	24.55	24.58
1538	NYSE	LDP	Mon, Sep 10, 2018	24.40	24.57	24.40	24.55
1537	NYSE	LDP	Fri, Sep 7, 2018	24.41	24.46	24.35	24.38
1536	NYSE	LDP	Thu, Sep 6, 2018	24.51	24.59	24.29	24.38
1535	NYSE	LDP	Wed, Sep 5, 2018	24.94	24.94	24.54	24.54
1534	NYSE	LDP	Tue, Sep 4, 2018	24.58	24.87	24.50	24.85
1533	NYSE	LDP	Fri, Aug 31, 2018	24.80	24.84	24.63	24.63
1532	NYSE	LDP	Thu, Aug 30, 2018	24.90	24.98	24.68	24.78
1531	NYSE	LDP	Wed, Aug 29, 2018	25.00	25.01	24.90	24.90
1530	NYSE	LDP	Tue, Aug 28, 2018	24.95	25.08	24.95	24.95
1529	NYSE	LDP	Mon, Aug 27, 2018	24.93	25.04	24.92	24.92
1528	NYSE	LDP	Fri, Aug 24, 2018	24.94	24.99	24.91	24.92
1527	NYSE	LDP	Thu, Aug 23, 2018	24.91	24.95	24.90	24.90
1526	NYSE	LDP	Wed, Aug 22, 2018	24.80	24.90	24.74	24.85
1525	NYSE	LDP	Tue, Aug 21, 2018	24.80	24.85	24.74	24.78
1524	NYSE	LDP	Mon, Aug 20, 2018	24.79	24.91	24.79	24.72
1523	NYSE	LDP	Fri, Aug 17, 2018	24.75	24.87	24.75	24.76
1522	NYSE	LDP	Thu, Aug 16, 2018	24.90	24.95	24.72	24.72
1521	NYSE	LDP	Wed, Aug 15, 2018	24.78	24.90	24.77	24.83
1520	NYSE	LDP	Tue, Aug 14, 2018	24.83	24.85	24.73	24.83
1519	NYSE	LDP	Mon, Aug 13, 2018	24.89	24.98	24.76	24.77
1518	NYSE	LDP	Fri, Aug 10, 2018	24.94	24.97	24.85	24.89
1517	NYSE	LDP	Thu, Aug 9, 2018	24.75	24.94	24.75	24.91
1516	NYSE	LDP	Wed, Aug 8, 2018	24.80	24.91	24.75	24.75
1515	NYSE	LDP	Tue, Aug 7, 2018	24.90	24.95	24.76	24.79
1514	NYSE	LDP	Mon, Aug 6, 2018	24.97	25.06	24.85	24.93
1513	NYSE	LDP	Fri, Aug 3, 2018	25.02	25.09	24.85	24.93
1512	NYSE	LDP	Thu, Aug 2, 2018	25.00	25.04	24.96	25.02
1511	NYSE	LDP	Wed, Aug 1, 2018	25.02	25.16	24.93	24.98
1510	NYSE	LDP	Tue, Jul 31, 2018	24.91	25.08	24.90	25.00
1509	NYSE	LDP	Mon, Jul 30, 2018	24.94	25.00	24.90	24.94
1508	NYSE	LDP	Fri, Jul 27, 2018	25.00	25.06	24.90	24.91
1507	NYSE	LDP	Thu, Jul 26, 2018	25.13	25.18	24.97	25.01
1506	NYSE	LDP	Wed, Jul 25, 2018	25.18	25.21	25.10	25.12
1505	NYSE	LDP	Tue, Jul 24, 2018	25.45	25.50	25.14	25.18
1504	NYSE	LDP	Mon, Jul 23, 2018	25.30	25.48	25.27	25.41
1503	NYSE	LDP	Fri, Jul 20, 2018	25.24	25.40	25.20	25.36
1502	NYSE	LDP	Thu, Jul 19, 2018	25.17	25.30	25.17	25.22
1501	NYSE	LDP	Wed, Jul 18, 2018	25.20	25.32	25.17	25.17
1500	NYSE	LDP	Tue, Jul 17, 2018	25.07	25.34	25.07	25.23
1499	NYSE	LDP	Mon, Jul 16, 2018	25.15	25.35	25.10	25.05
1498	NYSE	LDP	Fri, Jul 13, 2018	25.14	25.18	25.12	25.15
1497	NYSE	LDP	Thu, Jul 12, 2018	25.26	25.28	25.22	25.23
1496	NYSE	LDP	Wed, Jul 11, 2018	25.19	25.28	25.14	25.17
1495	NYSE	LDP	Tue, Jul 10, 2018	25.16	25.28	25.12	25.19
1494	NYSE	LDP	Mon, Jul 9, 2018	25.25	25.34	25.14	25.14
1493	NYSE	LDP	Fri, Jul 6, 2018	25.38	25.44	25.23	25.23
1492	NYSE	LDP	Thu, Jul 5, 2018	25.46	25.48	25.34	25.38
1491	NYSE	LDP	Tue, Jul 3, 2018	25.52	25.53	25.38	25.41
1490	NYSE	LDP	Mon, Jul 2, 2018	25.48	25.59	25.48	25.53
1489	NYSE	LDP	Fri, Jun 29, 2018	25.61	25.61	25.48	25.57
1488	NYSE	LDP	Thu, Jun 28, 2018	25.45	25.52	25.37	25.48
1487	NYSE	LDP	Wed, Jun 27, 2018	25.39	25.53	25.39	25.50
1486	NYSE	LDP	Tue, Jun 26, 2018	25.36	25.45	25.32	25.45
1485	NYSE	LDP	Mon, Jun 25, 2018	25.30	25.43	25.28	25.41
1484	NYSE	LDP	Fri, Jun 22, 2018	25.24	25.43	25.24	25.37
1483	NYSE	LDP	Thu, Jun 21, 2018	25.06	25.19	25.06	25.19
1482	NYSE	LDP	Wed, Jun 20, 2018	25.37	25.37	25.06	25.07
1481	NYSE	LDP	Tue, Jun 19, 2018	25.12	25.32	25.05	25.32
1480	NYSE	LDP	Mon, Jun 18, 2018	25.43	25.48	25.30	25.16
1479	NYSE	LDP	Fri, Jun 15, 2018	25.28	25.42	25.25	25.37
1478	NYSE	LDP	Thu, Jun 14, 2018	25.75	25.75	25.25	25.29
1477	NYSE	LDP	Wed, Jun 13, 2018	25.51	25.65	25.44	25.62
1476	NYSE	LDP	Tue, Jun 12, 2018	25.44	25.64	25.44	25.61
1475	NYSE	LDP	Mon, Jun 11, 2018	25.64	25.78	25.49	25.50
1474	NYSE	LDP	Fri, Jun 8, 2018	25.80	25.89	25.61	25.64
1473	NYSE	LDP	Thu, Jun 7, 2018	25.54	25.84	25.45	25.81
1472	NYSE	LDP	Wed, Jun 6, 2018	25.30	25.45	25.26	25.42
1471	NYSE	LDP	Tue, Jun 5, 2018	25.38	25.38	25.18	25.24
1470	NYSE	LDP	Mon, Jun 4, 2018	25.23	25.30	25.18	25.25
1469	NYSE	LDP	Fri, Jun 1, 2018	25.21	25.32	25.10	25.31
1468	NYSE	LDP	Thu, May 31, 2018	25.10	25.13	24.93	25.08
1467	NYSE	LDP	Wed, May 30, 2018	25.00	25.15	24.96	25.05
1466	NYSE	LDP	Tue, May 29, 2018	25.07	25.08	24.95	24.95
1465	NYSE	LDP	Fri, May 25, 2018	25.32	25.33	25.05	25.09
1464	NYSE	LDP	Thu, May 24, 2018	25.42	25.42	25.27	25.32
1463	NYSE	LDP	Wed, May 23, 2018	25.44	25.44	25.30	25.37
1462	NYSE	LDP	Tue, May 22, 2018	25.35	25.37	25.27	25.36
1461	NYSE	LDP	Mon, May 21, 2018	25.21	25.31	25.13	25.31
1460	NYSE	LDP	Fri, May 18, 2018	25.44	25.46	25.15	25.18
1459	NYSE	LDP	Thu, May 17, 2018	25.56	25.60	25.37	25.39
1458	NYSE	LDP	Wed, May 16, 2018	25.54	25.65	25.54	25.61
1457	NYSE	LDP	Tue, May 15, 2018	25.61	25.62	25.53	25.62
1456	NYSE	LDP	Mon, May 14, 2018	25.84	25.84	25.71	25.62
1455	NYSE	LDP	Fri, May 11, 2018	25.70	25.80	25.65	25.80
1454	NYSE	LDP	Thu, May 10, 2018	25.76	25.87	25.60	25.65
1453	NYSE	LDP	Wed, May 9, 2018	25.85	25.87	25.74	25.76
1452	NYSE	LDP	Tue, May 8, 2018	25.81	25.90	25.80	25.89
1451	NYSE	LDP	Mon, May 7, 2018	25.90	25.90	25.83	25.86
1450	NYSE	LDP	Fri, May 4, 2018	25.80	25.96	25.76	25.90
1449	NYSE	LDP	Thu, May 3, 2018	25.80	25.93	25.79	25.86
1448	NYSE	LDP	Wed, May 2, 2018	25.92	25.99	25.84	25.92
1447	NYSE	LDP	Tue, May 1, 2018	25.73	25.97	25.68	25.93
1446	NYSE	LDP	Mon, Apr 30, 2018	25.53	25.78	25.53	25.78
1445	NYSE	LDP	Fri, Apr 27, 2018	25.56	25.64	25.44	25.45
1444	NYSE	LDP	Thu, Apr 26, 2018	25.54	25.63	25.50	25.58
1443	NYSE	LDP	Wed, Apr 25, 2018	25.43	25.50	25.36	25.48
1442	NYSE	LDP	Tue, Apr 24, 2018	25.39	25.53	25.34	25.42
1441	NYSE	LDP	Mon, Apr 23, 2018	25.50	25.55	25.40	25.40
1440	NYSE	LDP	Fri, Apr 20, 2018	25.56	25.61	25.50	25.50
1439	NYSE	LDP	Thu, Apr 19, 2018	25.51	25.59	25.48	25.56
1438	NYSE	LDP	Wed, Apr 18, 2018	25.52	25.64	25.50	25.51
1437	NYSE	LDP	Tue, Apr 17, 2018	25.81	25.81	25.46	25.59
1436	NYSE	LDP	Mon, Apr 16, 2018	25.72	25.95	25.65	25.75
1435	NYSE	LDP	Fri, Apr 13, 2018	25.42	25.64	25.38	25.62
1434	NYSE	LDP	Thu, Apr 12, 2018	25.44	25.47	25.35	25.42
1433	NYSE	LDP	Wed, Apr 11, 2018	25.42	25.49	25.28	25.36
1432	NYSE	LDP	Tue, Apr 10, 2018	25.73	25.73	25.36	25.36
1431	NYSE	LDP	Mon, Apr 9, 2018	25.47	25.74	25.42	25.60
1430	NYSE	LDP	Fri, Apr 6, 2018	25.59	25.60	25.48	25.54
1429	NYSE	LDP	Thu, Apr 5, 2018	25.60	25.60	25.45	25.57
1428	NYSE	LDP	Wed, Apr 4, 2018	25.45	25.57	25.36	25.52
1427	NYSE	LDP	Tue, Apr 3, 2018	25.58	25.58	25.45	25.51
1426	NYSE	LDP	Mon, Apr 2, 2018	25.66	25.66	25.47	25.50
1425	NYSE	LDP	Thu, Mar 29, 2018	25.41	25.68	25.41	25.52
1424	NYSE	LDP	Wed, Mar 28, 2018	25.47	25.52	25.33	25.42
1423	NYSE	LDP	Tue, Mar 27, 2018	25.34	25.48	25.30	25.47
1422	NYSE	LDP	Mon, Mar 26, 2018	25.52	25.53	25.31	25.33
1421	NYSE	LDP	Fri, Mar 23, 2018	25.28	25.44	25.27	25.31
1420	NYSE	LDP	Thu, Mar 22, 2018	25.22	25.25	25.10	25.25
1419	NYSE	LDP	Wed, Mar 21, 2018	25.21	25.23	25.09	25.22
1418	NYSE	LDP	Tue, Mar 20, 2018	25.31	25.36	25.10	25.14
1417	NYSE	LDP	Mon, Mar 19, 2018	25.58	25.65	25.44	25.30
1416	NYSE	LDP	Fri, Mar 16, 2018	25.65	25.68	25.53	25.62
1415	NYSE	LDP	Thu, Mar 15, 2018	25.75	25.75	25.63	25.64
1414	NYSE	LDP	Wed, Mar 14, 2018	25.53	25.64	25.47	25.63
1413	NYSE	LDP	Tue, Mar 13, 2018	25.39	25.49	25.38	25.44
1412	NYSE	LDP	Mon, Mar 12, 2018	25.37	25.40	25.25	25.40
1411	NYSE	LDP	Fri, Mar 9, 2018	25.29	25.46	25.26	25.26
1410	NYSE	LDP	Thu, Mar 8, 2018	25.16	25.31	25.15	25.15
1409	NYSE	LDP	Wed, Mar 7, 2018	25.18	25.28	25.02	25.16
1408	NYSE	LDP	Tue, Mar 6, 2018	25.20	25.27	25.12	25.26
1407	NYSE	LDP	Mon, Mar 5, 2018	25.04	25.17	25.02	25.08
1406	NYSE	LDP	Fri, Mar 2, 2018	25.00	25.15	24.94	25.13
1405	NYSE	LDP	Thu, Mar 1, 2018	25.08	25.17	24.98	25.01
1404	NYSE	LDP	Wed, Feb 28, 2018	25.24	25.38	25.12	25.14
1403	NYSE	LDP	Tue, Feb 27, 2018	25.28	25.38	25.22	25.22
1402	NYSE	LDP	Mon, Feb 26, 2018	25.35	25.41	25.24	25.28
1401	NYSE	LDP	Fri, Feb 23, 2018	25.23	25.27	24.94	25.15
1400	NYSE	LDP	Thu, Feb 22, 2018	25.20	25.24	25.17	25.17
1399	NYSE	LDP	Wed, Feb 21, 2018	25.24	25.28	25.17	25.18
1398	NYSE	LDP	Tue, Feb 20, 2018	25.17	25.28	25.15	25.19
1397	NYSE	LDP	Fri, Feb 16, 2018	25.10	25.25	25.02	25.12
1396	NYSE	LDP	Thu, Feb 15, 2018	25.30	25.40	25.03	25.14
1395	NYSE	LDP	Wed, Feb 14, 2018	25.47	25.57	25.13	25.37
1394	NYSE	LDP	Tue, Feb 13, 2018	25.55	25.55	25.36	25.49
1393	NYSE	LDP	Mon, Feb 12, 2018	25.47	25.70	25.18	25.50
1392	NYSE	LDP	Fri, Feb 9, 2018	25.46	25.51	24.88	25.51
1391	NYSE	LDP	Thu, Feb 8, 2018	25.53	25.68	25.42	25.42
1390	NYSE	LDP	Wed, Feb 7, 2018	25.77	25.86	25.61	25.68
1389	NYSE	LDP	Tue, Feb 6, 2018	25.08	25.79	24.90	25.78
1388	NYSE	LDP	Mon, Feb 5, 2018	25.38	25.67	25.00	25.28
1387	NYSE	LDP	Fri, Feb 2, 2018	25.65	25.72	25.56	25.58
1386	NYSE	LDP	Thu, Feb 1, 2018	25.80	25.96	25.62	25.80
1385	NYSE	LDP	Wed, Jan 31, 2018	25.50	25.89	25.50	25.81
1384	NYSE	LDP	Tue, Jan 30, 2018	24.97	25.37	24.85	25.31
1383	NYSE	LDP	Mon, Jan 29, 2018	25.18	25.25	25.01	25.11
1382	NYSE	LDP	Fri, Jan 26, 2018	25.90	25.96	25.26	25.37
1381	NYSE	LDP	Thu, Jan 25, 2018	26.03	26.07	25.79	25.82
1380	NYSE	LDP	Wed, Jan 24, 2018	25.87	26.11	25.84	26.01
1379	NYSE	LDP	Tue, Jan 23, 2018	25.81	25.96	25.81	25.92
1378	NYSE	LDP	Mon, Jan 22, 2018	25.85	25.91	25.76	25.89
1377	NYSE	LDP	Fri, Jan 19, 2018	25.85	25.91	25.73	25.78
1376	NYSE	LDP	Thu, Jan 18, 2018	25.97	25.99	25.80	25.85
1375	NYSE	LDP	Wed, Jan 17, 2018	26.24	26.28	26.03	26.04
1374	NYSE	LDP	Tue, Jan 16, 2018	26.45	26.53	26.11	26.11
1373	NYSE	LDP	Fri, Jan 12, 2018	26.41	26.59	26.41	26.49
1372	NYSE	LDP	Thu, Jan 11, 2018	26.39	26.65	26.37	26.60
1371	NYSE	LDP	Wed, Jan 10, 2018	26.26	26.42	26.20	26.40
1370	NYSE	LDP	Tue, Jan 9, 2018	26.28	26.44	26.25	26.33
1369	NYSE	LDP	Mon, Jan 8, 2018	26.40	26.48	26.20	26.22
1368	NYSE	LDP	Fri, Jan 5, 2018	26.40	26.46	26.32	26.43
1367	NYSE	LDP	Thu, Jan 4, 2018	26.06	26.45	26.06	26.40
1366	NYSE	LDP	Wed, Jan 3, 2018	26.15	26.15	26.00	26.10
1365	NYSE	LDP	Tue, Jan 2, 2018	26.08	26.15	26.00	26.02
1364	NYSE	LDP	Fri, Dec 29, 2017	26.05	26.11	25.98	26.07
1363	NYSE	LDP	Thu, Dec 28, 2017	26.10	26.10	25.94	26.00
1362	NYSE	LDP	Wed, Dec 27, 2017	26.07	26.17	26.07	26.03
1361	NYSE	LDP	Tue, Dec 26, 2017	25.98	26.13	25.98	26.12
1360	NYSE	LDP	Fri, Dec 22, 2017	26.03	26.14	26.03	26.11
1359	NYSE	LDP	Thu, Dec 21, 2017	26.22	26.22	25.90	26.03
1358	NYSE	LDP	Wed, Dec 20, 2017	26.11	26.25	26.11	26.19
1357	NYSE	LDP	Tue, Dec 19, 2017	26.20	26.20	25.98	26.06
1356	NYSE	LDP	Mon, Dec 18, 2017	26.26	26.42	26.22	26.12
1355	NYSE	LDP	Fri, Dec 15, 2017	26.12	26.32	26.12	26.27
1354	NYSE	LDP	Thu, Dec 14, 2017	26.07	26.25	26.06	26.17
1353	NYSE	LDP	Wed, Dec 13, 2017	25.92	26.17	25.92	26.09
1352	NYSE	LDP	Tue, Dec 12, 2017	25.92	26.07	25.92	26.04
1351	NYSE	LDP	Mon, Dec 11, 2017	26.01	26.08	25.95	25.96
1350	NYSE	LDP	Fri, Dec 8, 2017	26.19	26.21	25.98	26.09
1349	NYSE	LDP	Thu, Dec 7, 2017	26.39	26.39	26.17	26.19
1348	NYSE	LDP	Wed, Dec 6, 2017	26.22	26.26	26.11	26.22
1347	NYSE	LDP	Tue, Dec 5, 2017	26.26	26.30	26.08	26.16
1346	NYSE	LDP	Mon, Dec 4, 2017	26.41	26.49	26.17	26.27
1345	NYSE	LDP	Fri, Dec 1, 2017	26.22	26.40	26.19	26.37
1344	NYSE	LDP	Thu, Nov 30, 2017	26.37	26.49	26.18	26.29
1343	NYSE	LDP	Wed, Nov 29, 2017	26.37	26.37	26.14	26.35
1342	NYSE	LDP	Tue, Nov 28, 2017	26.21	26.31	26.21	26.27
1341	NYSE	LDP	Mon, Nov 27, 2017	26.19	26.23	26.17	26.21
1340	NYSE	LDP	Fri, Nov 24, 2017	26.19	26.23	26.10	26.18
1339	NYSE	LDP	Wed, Nov 22, 2017	26.04	26.17	26.02	26.16
1338	NYSE	LDP	Tue, Nov 21, 2017	26.12	26.17	26.01	26.02
1337	NYSE	LDP	Mon, Nov 20, 2017	26.07	26.18	26.05	26.05
1336	NYSE	LDP	Fri, Nov 17, 2017	26.00	26.13	25.97	26.05
1335	NYSE	LDP	Thu, Nov 16, 2017	25.95	26.08	25.88	25.99
1334	NYSE	LDP	Wed, Nov 15, 2017	25.70	26.04	25.65	25.91
1333	NYSE	LDP	Tue, Nov 14, 2017	26.40	26.42	25.87	25.87
1332	NYSE	LDP	Mon, Nov 13, 2017	26.45	26.60	26.42	26.26
1331	NYSE	LDP	Fri, Nov 10, 2017	26.41	26.52	26.35	26.47
1330	NYSE	LDP	Thu, Nov 9, 2017	26.53	26.64	26.36	26.44
1329	NYSE	LDP	Wed, Nov 8, 2017	26.61	26.69	26.56	26.61
1328	NYSE	LDP	Tue, Nov 7, 2017	26.63	26.66	26.54	26.58
1327	NYSE	LDP	Mon, Nov 6, 2017	26.70	26.76	26.53	26.66
1326	NYSE	LDP	Fri, Nov 3, 2017	26.36	26.79	26.31	26.72
1325	NYSE	LDP	Thu, Nov 2, 2017	26.50	26.50	26.33	26.37
1324	NYSE	LDP	Wed, Nov 1, 2017	26.57	26.63	26.42	26.50
1323	NYSE	LDP	Tue, Oct 31, 2017	26.50	26.57	26.49	26.53
1322	NYSE	LDP	Mon, Oct 30, 2017	26.47	26.61	26.47	26.51
1321	NYSE	LDP	Fri, Oct 27, 2017	26.62	26.70	26.48	26.48
1320	NYSE	LDP	Thu, Oct 26, 2017	26.57	26.59	26.51	26.56
1319	NYSE	LDP	Wed, Oct 25, 2017	26.73	26.76	26.46	26.51
1318	NYSE	LDP	Tue, Oct 24, 2017	26.76	26.84	26.74	26.80
1317	NYSE	LDP	Mon, Oct 23, 2017	26.77	26.87	26.73	26.79
1316	NYSE	LDP	Fri, Oct 20, 2017	26.74	26.80	26.67	26.77
1315	NYSE	LDP	Thu, Oct 19, 2017	26.77	26.82	26.65	26.78
1314	NYSE	LDP	Wed, Oct 18, 2017	26.81	26.89	26.75	26.77
1313	NYSE	LDP	Tue, Oct 17, 2017	26.83	26.87	26.72	26.82
1312	NYSE	LDP	Mon, Oct 16, 2017	26.91	27.02	26.90	26.84
1311	NYSE	LDP	Fri, Oct 13, 2017	26.87	26.99	26.79	26.93
1310	NYSE	LDP	Thu, Oct 12, 2017	26.83	26.96	26.82	26.83
1309	NYSE	LDP	Wed, Oct 11, 2017	26.87	26.96	26.81	26.92
1308	NYSE	LDP	Tue, Oct 10, 2017	26.88	27.05	26.87	26.94
1307	NYSE	LDP	Mon, Oct 9, 2017	27.08	27.08	26.90	26.93
1306	NYSE	LDP	Fri, Oct 6, 2017	26.94	27.13	26.85	27.05
1305	NYSE	LDP	Thu, Oct 5, 2017	26.85	27.09	26.83	27.00
1304	NYSE	LDP	Wed, Oct 4, 2017	27.00	27.00	26.85	26.90
1303	NYSE	LDP	Tue, Oct 3, 2017	26.86	27.04	26.86	26.98
1302	NYSE	LDP	Mon, Oct 2, 2017	26.83	27.04	26.78	27.01
1301	NYSE	LDP	Fri, Sep 29, 2017	26.73	26.85	26.65	26.79
1300	NYSE	LDP	Thu, Sep 28, 2017	26.51	26.76	26.51	26.71
1299	NYSE	LDP	Wed, Sep 27, 2017	26.70	26.75	26.55	26.55
1298	NYSE	LDP	Tue, Sep 26, 2017	26.91	26.91	26.68	26.70
1297	NYSE	LDP	Mon, Sep 25, 2017	26.98	27.06	26.85	26.91
1296	NYSE	LDP	Fri, Sep 22, 2017	26.88	27.20	26.83	26.94
1295	NYSE	LDP	Thu, Sep 21, 2017	27.09	27.22	26.90	26.90
1294	NYSE	LDP	Wed, Sep 20, 2017	26.97	27.25	26.89	27.19
1293	NYSE	LDP	Tue, Sep 19, 2017	26.85	26.99	26.78	26.97
1292	NYSE	LDP	Mon, Sep 18, 2017	26.90	26.97	26.80	26.74
1291	NYSE	LDP	Fri, Sep 15, 2017	26.75	26.90	26.75	26.82
1290	NYSE	LDP	Thu, Sep 14, 2017	26.74	26.88	26.71	26.80
1289	NYSE	LDP	Wed, Sep 13, 2017	26.93	26.93	26.75	26.78
1288	NYSE	LDP	Tue, Sep 12, 2017	26.95	26.96	26.70	26.90
1287	NYSE	LDP	Mon, Sep 11, 2017	26.67	26.97	26.59	26.94
1286	NYSE	LDP	Fri, Sep 8, 2017	26.53	26.66	26.46	26.63
1285	NYSE	LDP	Thu, Sep 7, 2017	26.67	26.67	26.53	26.59
1284	NYSE	LDP	Wed, Sep 6, 2017	26.56	26.65	26.47	26.57
1283	NYSE	LDP	Tue, Sep 5, 2017	26.68	26.73	26.55	26.59
1282	NYSE	LDP	Fri, Sep 1, 2017	26.65	26.84	26.53	26.70
1281	NYSE	LDP	Thu, Aug 31, 2017	26.41	26.65	26.36	26.62
1280	NYSE	LDP	Wed, Aug 30, 2017	26.26	26.40	26.23	26.36
1279	NYSE	LDP	Tue, Aug 29, 2017	26.24	26.29	26.14	26.23
1278	NYSE	LDP	Mon, Aug 28, 2017	26.15	26.33	26.15	26.24
1277	NYSE	LDP	Fri, Aug 25, 2017	26.39	26.40	26.12	26.18
1276	NYSE	LDP	Thu, Aug 24, 2017	26.40	26.44	26.30	26.30
1275	NYSE	LDP	Wed, Aug 23, 2017	26.31	26.40	26.30	26.32
1274	NYSE	LDP	Tue, Aug 22, 2017	26.27	26.39	26.22	26.31
1273	NYSE	LDP	Mon, Aug 21, 2017	26.22	26.29	26.01	26.21
1272	NYSE	LDP	Fri, Aug 18, 2017	26.06	26.24	25.78	26.17
1271	NYSE	LDP	Thu, Aug 17, 2017	26.32	26.32	25.85	26.01
1270	NYSE	LDP	Wed, Aug 16, 2017	26.19	26.32	26.17	26.31
1269	NYSE	LDP	Tue, Aug 15, 2017	26.18	26.29	26.06	26.13
1268	NYSE	LDP	Mon, Aug 14, 2017	26.48	26.59	26.38	26.24
1267	NYSE	LDP	Fri, Aug 11, 2017	25.78	26.46	25.75	26.34
1266	NYSE	LDP	Thu, Aug 10, 2017	26.70	26.70	26.01	26.02
1265	NYSE	LDP	Wed, Aug 9, 2017	26.85	26.95	26.76	26.78
1264	NYSE	LDP	Tue, Aug 8, 2017	27.06	27.06	26.89	26.95
1263	NYSE	LDP	Mon, Aug 7, 2017	26.95	27.07	26.92	27.01
1262	NYSE	LDP	Fri, Aug 4, 2017	26.92	27.05	26.91	27.00
1261	NYSE	LDP	Thu, Aug 3, 2017	26.96	27.07	26.92	27.00
1260	NYSE	LDP	Wed, Aug 2, 2017	26.89	26.96	26.80	26.96
1259	NYSE	LDP	Tue, Aug 1, 2017	26.91	27.03	26.80	26.84
1258	NYSE	LDP	Mon, Jul 31, 2017	26.75	26.94	26.74	26.78
1257	NYSE	LDP	Fri, Jul 28, 2017	26.58	26.75	26.56	26.74
1256	NYSE	LDP	Thu, Jul 27, 2017	26.70	26.73	26.62	26.72
1255	NYSE	LDP	Wed, Jul 26, 2017	26.53	26.75	26.53	26.71
1254	NYSE	LDP	Tue, Jul 25, 2017	26.70	26.72	26.52	26.59
1253	NYSE	LDP	Mon, Jul 24, 2017	26.72	26.72	26.65	26.71
1252	NYSE	LDP	Fri, Jul 21, 2017	26.65	26.75	26.53	26.74
1251	NYSE	LDP	Thu, Jul 20, 2017	26.62	26.73	26.60	26.61
1250	NYSE	LDP	Wed, Jul 19, 2017	26.75	26.77	26.57	26.77
1249	NYSE	LDP	Tue, Jul 18, 2017	26.48	26.70	26.47	26.70
1248	NYSE	LDP	Mon, Jul 17, 2017	26.88	26.88	26.52	26.44
1247	NYSE	LDP	Fri, Jul 14, 2017	26.53	26.86	26.53	26.86
1246	NYSE	LDP	Thu, Jul 13, 2017	26.60	26.60	26.50	26.51
1245	NYSE	LDP	Wed, Jul 12, 2017	26.72	26.74	26.51	26.59
1244	NYSE	LDP	Tue, Jul 11, 2017	26.73	26.73	26.52	26.66
1243	NYSE	LDP	Mon, Jul 10, 2017	26.71	26.72	26.58	26.70
1242	NYSE	LDP	Fri, Jul 7, 2017	26.53	26.75	26.53	26.65
1241	NYSE	LDP	Thu, Jul 6, 2017	26.62	26.76	26.47	26.47
1240	NYSE	LDP	Wed, Jul 5, 2017	26.87	26.90	26.71	26.82
1239	NYSE	LDP	Mon, Jul 3, 2017	26.76	26.95	26.70	26.86
1238	NYSE	LDP	Fri, Jun 30, 2017	26.61	26.80	26.61	26.72
1237	NYSE	LDP	Thu, Jun 29, 2017	26.55	26.63	26.42	26.56
1236	NYSE	LDP	Wed, Jun 28, 2017	26.30	26.59	26.30	26.59
1235	NYSE	LDP	Tue, Jun 27, 2017	26.30	26.44	26.21	26.27
1234	NYSE	LDP	Mon, Jun 26, 2017	26.53	26.53	26.28	26.29
1233	NYSE	LDP	Fri, Jun 23, 2017	26.32	26.45	26.28	26.41
1232	NYSE	LDP	Thu, Jun 22, 2017	26.28	26.64	26.20	26.22
1231	NYSE	LDP	Wed, Jun 21, 2017	26.37	26.38	26.22	26.28
1230	NYSE	LDP	Tue, Jun 20, 2017	26.34	26.43	26.26	26.31
1229	NYSE	LDP	Mon, Jun 19, 2017	26.51	26.69	26.51	26.53
1228	NYSE	LDP	Fri, Jun 16, 2017	26.41	26.66	26.41	26.48
1227	NYSE	LDP	Thu, Jun 15, 2017	26.32	26.51	26.32	26.46
1226	NYSE	LDP	Wed, Jun 14, 2017	26.36	26.48	26.27	26.42
1225	NYSE	LDP	Tue, Jun 13, 2017	26.44	26.44	26.22	26.33
1224	NYSE	LDP	Mon, Jun 12, 2017	26.37	26.49	26.31	26.39
1223	NYSE	LDP	Fri, Jun 9, 2017	26.40	26.46	26.32	26.42
1222	NYSE	LDP	Thu, Jun 8, 2017	26.35	26.35	26.23	26.26
1221	NYSE	LDP	Wed, Jun 7, 2017	26.52	26.57	26.24	26.35
1220	NYSE	LDP	Tue, Jun 6, 2017	26.56	26.59	26.42	26.50
1219	NYSE	LDP	Mon, Jun 5, 2017	26.55	26.60	26.44	26.60
1218	NYSE	LDP	Fri, Jun 2, 2017	26.39	26.56	26.30	26.52
1217	NYSE	LDP	Thu, Jun 1, 2017	26.44	26.45	26.21	26.36
1216	NYSE	LDP	Wed, May 31, 2017	26.28	26.41	26.17	26.41
1215	NYSE	LDP	Tue, May 30, 2017	26.10	26.25	26.07	26.24
1214	NYSE	LDP	Fri, May 26, 2017	26.15	26.24	26.08	26.08
1213	NYSE	LDP	Thu, May 25, 2017	26.22	26.30	26.10	26.10
1212	NYSE	LDP	Wed, May 24, 2017	26.31	26.33	26.16	26.18
1211	NYSE	LDP	Tue, May 23, 2017	26.32	26.33	26.19	26.24
1210	NYSE	LDP	Mon, May 22, 2017	26.48	26.48	26.19	26.22
1209	NYSE	LDP	Fri, May 19, 2017	26.34	26.39	26.21	26.24
1208	NYSE	LDP	Thu, May 18, 2017	26.19	26.56	26.05	26.21
1207	NYSE	LDP	Wed, May 17, 2017	26.07	26.22	26.01	26.19
1206	NYSE	LDP	Tue, May 16, 2017	26.00	26.12	25.98	26.11
1205	NYSE	LDP	Mon, May 15, 2017	26.31	26.31	26.07	26.00
1204	NYSE	LDP	Fri, May 12, 2017	26.32	26.38	26.07	26.07
1203	NYSE	LDP	Thu, May 11, 2017	26.46	26.49	26.34	26.38
1202	NYSE	LDP	Wed, May 10, 2017	26.14	26.59	26.14	26.50
1201	NYSE	LDP	Tue, May 9, 2017	26.12	26.24	26.06	26.20
1200	NYSE	LDP	Mon, May 8, 2017	26.14	26.14	26.05	26.14
1199	NYSE	LDP	Fri, May 5, 2017	26.04	26.19	25.99	26.09
1198	NYSE	LDP	Thu, May 4, 2017	26.04	26.07	25.85	26.00
1197	NYSE	LDP	Wed, May 3, 2017	26.18	26.18	25.88	25.93
1196	NYSE	LDP	Tue, May 2, 2017	26.09	26.20	26.07	26.10
1195	NYSE	LDP	Mon, May 1, 2017	25.91	26.08	25.91	26.08
1194	NYSE	LDP	Fri, Apr 28, 2017	25.93	26.04	25.85	26.03
1193	NYSE	LDP	Thu, Apr 27, 2017	25.90	25.96	25.82	25.88
1192	NYSE	LDP	Wed, Apr 26, 2017	25.94	25.98	25.84	25.90
1191	NYSE	LDP	Tue, Apr 25, 2017	25.85	26.02	25.85	25.89
1190	NYSE	LDP	Mon, Apr 24, 2017	25.81	25.93	25.75	25.81
1189	NYSE	LDP	Fri, Apr 21, 2017	25.79	25.90	25.67	25.90
1188	NYSE	LDP	Thu, Apr 20, 2017	25.62	25.71	25.60	25.68
1187	NYSE	LDP	Wed, Apr 19, 2017	25.69	25.69	25.57	25.59
1186	NYSE	LDP	Tue, Apr 18, 2017	25.84	25.84	25.52	25.62
1185	NYSE	LDP	Mon, Apr 17, 2017	25.70	25.91	25.58	25.75
1184	NYSE	LDP	Thu, Apr 13, 2017	25.84	25.90	25.56	25.63
1183	NYSE	LDP	Wed, Apr 12, 2017	25.68	25.88	25.65	25.83
1182	NYSE	LDP	Tue, Apr 11, 2017	25.71	25.73	25.56	25.73
1181	NYSE	LDP	Mon, Apr 10, 2017	25.72	25.75	25.59	25.67
1180	NYSE	LDP	Fri, Apr 7, 2017	25.62	25.74	25.55	25.67
1179	NYSE	LDP	Thu, Apr 6, 2017	25.53	25.68	25.38	25.64
1178	NYSE	LDP	Wed, Apr 5, 2017	25.52	25.53	25.27	25.28
1177	NYSE	LDP	Tue, Apr 4, 2017	25.44	25.51	25.36	25.51
1176	NYSE	LDP	Mon, Apr 3, 2017	25.27	25.42	25.22	25.42
1175	NYSE	LDP	Fri, Mar 31, 2017	25.38	25.47	25.23	25.35
1174	NYSE	LDP	Thu, Mar 30, 2017	25.34	25.59	25.21	25.33
1173	NYSE	LDP	Wed, Mar 29, 2017	25.29	25.34	25.21	25.33
1172	NYSE	LDP	Tue, Mar 28, 2017	25.20	25.33	25.03	25.25
1171	NYSE	LDP	Mon, Mar 27, 2017	25.26	25.30	25.12	25.12
1170	NYSE	LDP	Fri, Mar 24, 2017	25.28	25.41	25.24	25.34
1169	NYSE	LDP	Thu, Mar 23, 2017	25.30	25.47	25.23	25.23
1168	NYSE	LDP	Wed, Mar 22, 2017	25.37	25.39	25.18	25.33
1167	NYSE	LDP	Tue, Mar 21, 2017	25.60	25.64	25.29	25.37
1166	NYSE	LDP	Mon, Mar 20, 2017	25.66	25.82	25.64	25.57
1165	NYSE	LDP	Fri, Mar 17, 2017	25.71	25.80	25.62	25.63
1164	NYSE	LDP	Thu, Mar 16, 2017	25.51	25.74	25.40	25.67
1163	NYSE	LDP	Wed, Mar 15, 2017	25.28	25.50	25.17	25.50
1162	NYSE	LDP	Tue, Mar 14, 2017	25.16	25.22	25.12	25.16
1161	NYSE	LDP	Mon, Mar 13, 2017	25.29	25.35	25.19	25.27
1160	NYSE	LDP	Fri, Mar 10, 2017	24.93	25.33	24.93	25.29
1159	NYSE	LDP	Thu, Mar 9, 2017	25.22	25.23	24.66	24.78
1158	NYSE	LDP	Wed, Mar 8, 2017	25.35	25.64	25.18	25.22
1157	NYSE	LDP	Tue, Mar 7, 2017	25.60	25.60	25.33	25.35
1156	NYSE	LDP	Mon, Mar 6, 2017	25.60	25.68	25.42	25.56
1155	NYSE	LDP	Fri, Mar 3, 2017	25.68	25.89	25.62	25.67
1154	NYSE	LDP	Thu, Mar 2, 2017	25.84	26.05	25.69	25.69
1153	NYSE	LDP	Wed, Mar 1, 2017	25.63	25.86	25.49	25.85
1152	NYSE	LDP	Tue, Feb 28, 2017	25.72	25.80	25.50	25.67
1151	NYSE	LDP	Mon, Feb 27, 2017	25.46	25.73	25.45	25.68
1150	NYSE	LDP	Fri, Feb 24, 2017	25.37	25.60	25.29	25.60
1149	NYSE	LDP	Thu, Feb 23, 2017	25.25	25.38	25.12	25.30
1148	NYSE	LDP	Wed, Feb 22, 2017	25.25	25.34	25.12	25.23
1147	NYSE	LDP	Tue, Feb 21, 2017	25.13	25.30	25.13	25.25
1146	NYSE	LDP	Fri, Feb 17, 2017	25.23	25.25	25.04	25.25
1145	NYSE	LDP	Thu, Feb 16, 2017	25.17	25.22	25.08	25.16
1144	NYSE	LDP	Wed, Feb 15, 2017	25.20	25.20	25.04	25.07
1143	NYSE	LDP	Tue, Feb 14, 2017	25.36	25.36	25.09	25.17
1142	NYSE	LDP	Mon, Feb 13, 2017	25.53	25.53	25.36	25.30
1141	NYSE	LDP	Fri, Feb 10, 2017	25.38	25.49	25.36	25.45
1140	NYSE	LDP	Thu, Feb 9, 2017	25.38	25.46	25.31	25.33
1139	NYSE	LDP	Wed, Feb 8, 2017	25.36	25.49	25.35	25.45
1138	NYSE	LDP	Tue, Feb 7, 2017	25.24	25.45	25.24	25.36
1137	NYSE	LDP	Mon, Feb 6, 2017	25.23	25.33	25.21	25.33
1136	NYSE	LDP	Fri, Feb 3, 2017	25.27	25.56	25.27	25.28
1135	NYSE	LDP	Thu, Feb 2, 2017	25.35	25.35	25.17	25.29
1134	NYSE	LDP	Wed, Feb 1, 2017	25.30	25.36	25.15	25.26
1133	NYSE	LDP	Tue, Jan 31, 2017	25.37	25.39	25.10	25.18
1132	NYSE	LDP	Mon, Jan 30, 2017	25.12	25.32	25.05	25.27
1131	NYSE	LDP	Fri, Jan 27, 2017	25.18	25.18	25.00	25.05
1130	NYSE	LDP	Thu, Jan 26, 2017	25.07	25.20	25.00	25.13
1129	NYSE	LDP	Wed, Jan 25, 2017	24.94	25.04	24.80	24.95
1128	NYSE	LDP	Tue, Jan 24, 2017	25.29	25.29	24.85	24.90
1127	NYSE	LDP	Mon, Jan 23, 2017	24.95	25.08	24.78	25.04
1126	NYSE	LDP	Fri, Jan 20, 2017	24.73	24.78	24.65	24.75
1125	NYSE	LDP	Thu, Jan 19, 2017	24.81	24.81	24.51	24.65
1124	NYSE	LDP	Wed, Jan 18, 2017	24.98	24.98	24.60	24.74
1123	NYSE	LDP	Tue, Jan 17, 2017	25.12	25.12	24.83	24.87
1122	NYSE	LDP	Fri, Jan 13, 2017	24.93	25.19	24.91	25.19
1121	NYSE	LDP	Thu, Jan 12, 2017	25.18	25.18	24.84	24.93
1120	NYSE	LDP	Wed, Jan 11, 2017	24.96	25.17	24.88	25.11
1119	NYSE	LDP	Tue, Jan 10, 2017	24.82	24.96	24.77	24.96
1118	NYSE	LDP	Mon, Jan 9, 2017	24.63	24.91	24.60	24.78
1117	NYSE	LDP	Fri, Jan 6, 2017	24.69	24.82	24.47	24.47
1116	NYSE	LDP	Thu, Jan 5, 2017	24.79	24.79	24.54	24.57
1115	NYSE	LDP	Wed, Jan 4, 2017	24.82	24.83	24.52	24.70
1114	NYSE	LDP	Tue, Jan 3, 2017	24.50	24.89	24.00	24.67
1113	NYSE	LDP	Fri, Dec 30, 2016	24.41	24.63	24.30	24.54
1112	NYSE	LDP	Thu, Dec 29, 2016	24.18	24.41	24.18	24.32
1111	NYSE	LDP	Wed, Dec 28, 2016	24.27	24.30	24.10	24.13
1110	NYSE	LDP	Tue, Dec 27, 2016	24.21	24.28	24.17	24.16
1109	NYSE	LDP	Fri, Dec 23, 2016	24.00	24.20	23.99	24.15
1108	NYSE	LDP	Thu, Dec 22, 2016	23.96	24.00	23.89	23.98
1107	NYSE	LDP	Wed, Dec 21, 2016	23.76	23.99	23.76	23.96
1106	NYSE	LDP	Tue, Dec 20, 2016	23.83	23.84	23.73	23.78
1105	NYSE	LDP	Mon, Dec 19, 2016	23.78	23.88	23.70	23.73
1104	NYSE	LDP	Fri, Dec 16, 2016	23.52	23.74	23.52	23.71
1103	NYSE	LDP	Thu, Dec 15, 2016	23.47	23.67	23.46	23.51
1102	NYSE	LDP	Wed, Dec 14, 2016	23.73	23.73	23.46	23.52
1101	NYSE	LDP	Tue, Dec 13, 2016	23.83	23.93	23.59	23.60
1100	NYSE	LDP	Mon, Dec 12, 2016	23.96	23.97	23.67	23.82
1099	NYSE	LDP	Fri, Dec 9, 2016	23.98	24.00	23.80	23.98
1098	NYSE	LDP	Thu, Dec 8, 2016	23.85	24.19	23.85	23.96
1097	NYSE	LDP	Wed, Dec 7, 2016	24.13	24.14	23.96	23.96
1096	NYSE	LDP	Tue, Dec 6, 2016	23.95	24.09	23.86	24.07
1095	NYSE	LDP	Mon, Dec 5, 2016	23.83	23.86	23.71	23.85
1094	NYSE	LDP	Fri, Dec 2, 2016	23.37	23.71	23.31	23.71
1093	NYSE	LDP	Thu, Dec 1, 2016	23.18	23.37	23.12	23.30
1092	NYSE	LDP	Wed, Nov 30, 2016	23.41	23.51	23.02	23.24
1091	NYSE	LDP	Tue, Nov 29, 2016	23.60	23.78	23.51	23.61
1090	NYSE	LDP	Mon, Nov 28, 2016	23.81	23.85	23.70	23.80
1089	NYSE	LDP	Fri, Nov 25, 2016	23.63	23.90	23.60	23.77
1088	NYSE	LDP	Wed, Nov 23, 2016	23.70	23.78	23.38	23.78
1087	NYSE	LDP	Tue, Nov 22, 2016	23.46	24.02	23.43	23.93
1086	NYSE	LDP	Mon, Nov 21, 2016	23.18	23.45	23.17	23.41
1085	NYSE	LDP	Fri, Nov 18, 2016	23.18	23.36	22.95	23.02
1084	NYSE	LDP	Thu, Nov 17, 2016	23.78	23.86	22.96	23.15
1083	NYSE	LDP	Wed, Nov 16, 2016	23.47	23.77	23.42	23.69
1082	NYSE	LDP	Tue, Nov 15, 2016	22.82	23.72	22.82	23.54
1081	NYSE	LDP	Mon, Nov 14, 2016	23.35	23.35	22.40	22.76
1080	NYSE	LDP	Fri, Nov 11, 2016	23.38	23.43	23.10	23.28
1079	NYSE	LDP	Thu, Nov 10, 2016	23.78	23.79	23.14	23.43
1078	NYSE	LDP	Wed, Nov 9, 2016	23.82	24.06	23.50	23.76
1077	NYSE	LDP	Tue, Nov 8, 2016	23.90	24.25	23.82	24.21
1076	NYSE	LDP	Mon, Nov 7, 2016	24.12	24.23	24.00	24.00
1075	NYSE	LDP	Fri, Nov 4, 2016	23.67	24.03	23.65	24.00
1074	NYSE	LDP	Thu, Nov 3, 2016	24.16	24.19	23.61	23.61
1073	NYSE	LDP	Wed, Nov 2, 2016	24.58	24.58	24.20	24.20
1072	NYSE	LDP	Tue, Nov 1, 2016	24.66	24.66	24.45	24.63
1071	NYSE	LDP	Mon, Oct 31, 2016	24.50	24.66	24.41	24.66
1070	NYSE	LDP	Fri, Oct 28, 2016	24.52	24.57	24.37	24.42
1069	NYSE	LDP	Thu, Oct 27, 2016	24.53	24.60	24.41	24.42
1068	NYSE	LDP	Wed, Oct 26, 2016	24.74	24.76	24.51	24.55
1067	NYSE	LDP	Tue, Oct 25, 2016	24.84	24.87	24.70	24.71
1066	NYSE	LDP	Mon, Oct 24, 2016	24.79	24.86	24.69	24.80
1065	NYSE	LDP	Fri, Oct 21, 2016	24.64	24.78	24.61	24.68
1064	NYSE	LDP	Thu, Oct 20, 2016	24.80	24.80	24.47	24.62
1063	NYSE	LDP	Wed, Oct 19, 2016	24.63	24.86	24.60	24.84
1062	NYSE	LDP	Tue, Oct 18, 2016	24.54	24.70	24.45	24.57
1061	NYSE	LDP	Mon, Oct 17, 2016	24.59	24.65	24.50	24.40
1060	NYSE	LDP	Fri, Oct 14, 2016	24.62	24.73	24.53	24.53
1059	NYSE	LDP	Thu, Oct 13, 2016	24.47	24.65	24.44	24.61
1058	NYSE	LDP	Wed, Oct 12, 2016	24.55	24.63	24.38	24.59
1057	NYSE	LDP	Tue, Oct 11, 2016	24.83	24.85	24.38	24.60
1056	NYSE	LDP	Mon, Oct 10, 2016	24.87	25.08	24.71	24.93
1055	NYSE	LDP	Fri, Oct 7, 2016	24.73	24.91	24.69	24.71
1054	NYSE	LDP	Thu, Oct 6, 2016	25.00	25.00	24.62	24.63
1053	NYSE	LDP	Wed, Oct 5, 2016	25.06	25.16	24.89	24.92
1052	NYSE	LDP	Tue, Oct 4, 2016	25.20	25.28	24.91	24.93
1051	NYSE	LDP	Mon, Oct 3, 2016	25.17	25.33	25.13	25.22
1050	NYSE	LDP	Fri, Sep 30, 2016	25.15	25.25	25.07	25.13
1049	NYSE	LDP	Thu, Sep 29, 2016	25.59	25.59	25.00	25.01
1048	NYSE	LDP	Wed, Sep 28, 2016	25.59	25.59	25.37	25.51
1047	NYSE	LDP	Tue, Sep 27, 2016	25.35	25.56	25.23	25.46
1046	NYSE	LDP	Mon, Sep 26, 2016	25.55	25.60	25.34	25.41
1045	NYSE	LDP	Fri, Sep 23, 2016	25.60	25.67	25.54	25.59
1044	NYSE	LDP	Thu, Sep 22, 2016	25.54	25.82	25.51	25.53
1043	NYSE	LDP	Wed, Sep 21, 2016	25.30	25.52	25.09	25.52
1042	NYSE	LDP	Tue, Sep 20, 2016	25.18	25.25	25.07	25.25
1041	NYSE	LDP	Mon, Sep 19, 2016	25.11	25.23	24.95	25.07
1040	NYSE	LDP	Fri, Sep 16, 2016	24.88	25.04	24.80	25.00
1039	NYSE	LDP	Thu, Sep 15, 2016	25.01	25.22	24.52	24.77
1038	NYSE	LDP	Wed, Sep 14, 2016	25.31	25.31	25.02	25.02
1037	NYSE	LDP	Tue, Sep 13, 2016	25.60	25.60	25.02	25.19
1036	NYSE	LDP	Mon, Sep 12, 2016	25.20	25.65	25.20	25.64
1035	NYSE	LDP	Fri, Sep 9, 2016	25.68	25.70	25.20	25.24
1034	NYSE	LDP	Thu, Sep 8, 2016	25.71	25.88	25.71	25.73
1033	NYSE	LDP	Wed, Sep 7, 2016	25.60	25.88	25.60	25.88
1032	NYSE	LDP	Tue, Sep 6, 2016	25.70	25.74	25.50	25.50
1031	NYSE	LDP	Fri, Sep 2, 2016	25.71	25.82	25.59	25.73
1030	NYSE	LDP	Thu, Sep 1, 2016	25.75	25.85	25.61	25.66
1029	NYSE	LDP	Wed, Aug 31, 2016	25.58	25.90	25.54	25.69
1028	NYSE	LDP	Tue, Aug 30, 2016	25.54	25.60	25.51	25.51
1027	NYSE	LDP	Mon, Aug 29, 2016	25.47	25.59	25.38	25.59
1026	NYSE	LDP	Fri, Aug 26, 2016	25.39	25.50	25.30	25.44
1025	NYSE	LDP	Thu, Aug 25, 2016	25.23	25.39	25.14	25.31
1024	NYSE	LDP	Wed, Aug 24, 2016	25.11	25.27	25.06	25.18
1023	NYSE	LDP	Tue, Aug 23, 2016	25.15	25.27	25.06	25.11
1022	NYSE	LDP	Mon, Aug 22, 2016	25.43	25.50	25.13	25.18
1021	NYSE	LDP	Fri, Aug 19, 2016	25.40	25.43	25.26	25.35
1020	NYSE	LDP	Thu, Aug 18, 2016	25.39	25.40	25.14	25.35
1019	NYSE	LDP	Wed, Aug 17, 2016	25.26	25.48	25.25	25.32
1018	NYSE	LDP	Tue, Aug 16, 2016	25.18	25.33	24.94	25.31
1017	NYSE	LDP	Mon, Aug 15, 2016	25.17	25.24	25.13	25.18
1016	NYSE	LDP	Fri, Aug 12, 2016	25.40	25.40	25.06	25.06
1015	NYSE	LDP	Thu, Aug 11, 2016	25.46	25.59	25.34	25.36
1014	NYSE	LDP	Wed, Aug 10, 2016	25.38	25.58	25.38	25.41
1013	NYSE	LDP	Tue, Aug 9, 2016	25.18	25.42	25.06	25.40
1012	NYSE	LDP	Mon, Aug 8, 2016	25.20	25.24	24.97	25.13
1011	NYSE	LDP	Fri, Aug 5, 2016	25.18	25.27	25.15	25.15
1010	NYSE	LDP	Thu, Aug 4, 2016	24.84	25.19	24.81	25.15
1009	NYSE	LDP	Wed, Aug 3, 2016	24.75	24.94	24.75	24.76
1008	NYSE	LDP	Tue, Aug 2, 2016	25.08	25.15	24.68	24.75
1007	NYSE	LDP	Mon, Aug 1, 2016	25.22	25.24	25.11	25.11
1006	NYSE	LDP	Fri, Jul 29, 2016	25.00	25.26	24.94	25.23
1005	NYSE	LDP	Thu, Jul 28, 2016	24.83	25.01	24.80	25.00
1004	NYSE	LDP	Wed, Jul 27, 2016	24.75	24.94	24.72	24.82
1003	NYSE	LDP	Tue, Jul 26, 2016	24.80	24.85	24.70	24.75
1002	NYSE	LDP	Mon, Jul 25, 2016	24.84	24.90	24.72	24.78
1001	NYSE	LDP	Fri, Jul 22, 2016	24.88	25.00	24.71	24.83
1000	NYSE	LDP	Thu, Jul 21, 2016	24.75	24.99	24.70	24.96
999	NYSE	LDP	Wed, Jul 20, 2016	24.62	24.75	24.57	24.75
998	NYSE	LDP	Tue, Jul 19, 2016	24.54	24.60	24.45	24.60
997	NYSE	LDP	Mon, Jul 18, 2016	24.58	24.67	24.41	24.53
996	NYSE	LDP	Fri, Jul 15, 2016	24.58	24.60	24.37	24.49
995	NYSE	LDP	Thu, Jul 14, 2016	24.43	24.75	24.35	24.51
994	NYSE	LDP	Wed, Jul 13, 2016	24.46	24.57	24.27	24.28
993	NYSE	LDP	Tue, Jul 12, 2016	24.58	24.71	24.30	24.34
992	NYSE	LDP	Mon, Jul 11, 2016	24.61	24.67	24.41	24.47
991	NYSE	LDP	Fri, Jul 8, 2016	24.73	24.76	24.45	24.61
990	NYSE	LDP	Thu, Jul 7, 2016	24.71	24.71	24.48	24.64
989	NYSE	LDP	Wed, Jul 6, 2016	24.28	24.65	24.27	24.61
988	NYSE	LDP	Tue, Jul 5, 2016	24.54	24.54	24.23	24.36
987	NYSE	LDP	Fri, Jul 1, 2016	24.37	24.60	24.31	24.60
986	NYSE	LDP	Thu, Jun 30, 2016	24.39	24.42	24.12	24.30
985	NYSE	LDP	Wed, Jun 29, 2016	24.03	24.37	23.93	24.32
984	NYSE	LDP	Tue, Jun 28, 2016	23.81	23.99	23.66	23.88
983	NYSE	LDP	Mon, Jun 27, 2016	24.17	24.17	23.64	23.65
982	NYSE	LDP	Fri, Jun 24, 2016	23.90	24.29	23.86	24.21
981	NYSE	LDP	Thu, Jun 23, 2016	24.32	24.43	24.21	24.34
980	NYSE	LDP	Wed, Jun 22, 2016	24.12	24.30	24.05	24.24
979	NYSE	LDP	Tue, Jun 21, 2016	24.16	24.29	24.02	24.05
978	NYSE	LDP	Mon, Jun 20, 2016	24.41	24.44	24.11	24.19
977	NYSE	LDP	Fri, Jun 17, 2016	24.27	24.47	24.23	24.27
976	NYSE	LDP	Thu, Jun 16, 2016	24.11	24.33	23.95	24.23
975	NYSE	LDP	Wed, Jun 15, 2016	24.14	24.17	23.92	24.07
974	NYSE	LDP	Tue, Jun 14, 2016	24.27	24.34	23.98	24.05
973	NYSE	LDP	Mon, Jun 13, 2016	24.20	24.39	24.16	24.23
972	NYSE	LDP	Fri, Jun 10, 2016	24.25	24.35	24.17	24.22
971	NYSE	LDP	Thu, Jun 9, 2016	23.85	24.35	23.85	24.28
970	NYSE	LDP	Wed, Jun 8, 2016	24.14	24.14	23.85	23.96
969	NYSE	LDP	Tue, Jun 7, 2016	24.10	24.18	23.91	24.08
968	NYSE	LDP	Mon, Jun 6, 2016	24.32	24.38	24.18	24.19
967	NYSE	LDP	Fri, Jun 3, 2016	23.86	24.39	23.85	24.39
966	NYSE	LDP	Thu, Jun 2, 2016	23.92	24.02	23.75	23.94
965	NYSE	LDP	Wed, Jun 1, 2016	23.73	23.85	23.65	23.85
964	NYSE	LDP	Tue, May 31, 2016	23.66	23.75	23.58	23.68
963	NYSE	LDP	Fri, May 27, 2016	23.42	23.68	23.42	23.56
962	NYSE	LDP	Thu, May 26, 2016	23.49	23.50	23.46	23.50
961	NYSE	LDP	Wed, May 25, 2016	23.37	23.60	23.37	23.50
960	NYSE	LDP	Tue, May 24, 2016	23.46	23.54	23.32	23.36
959	NYSE	LDP	Mon, May 23, 2016	23.58	23.69	23.36	23.50
958	NYSE	LDP	Fri, May 20, 2016	23.49	23.71	23.48	23.52
957	NYSE	LDP	Thu, May 19, 2016	23.30	23.53	23.24	23.53
956	NYSE	LDP	Wed, May 18, 2016	23.48	23.63	23.32	23.32
955	NYSE	LDP	Tue, May 17, 2016	23.47	23.62	23.47	23.50
954	NYSE	LDP	Mon, May 16, 2016	23.44	23.54	23.41	23.54
953	NYSE	LDP	Fri, May 13, 2016	23.30	23.45	23.29	23.37
952	NYSE	LDP	Thu, May 12, 2016	23.37	23.52	23.33	23.33
951	NYSE	LDP	Wed, May 11, 2016	23.45	23.50	23.38	23.43
950	NYSE	LDP	Tue, May 10, 2016	23.44	23.55	23.44	23.48
949	NYSE	LDP	Mon, May 9, 2016	23.50	23.54	23.40	23.49
948	NYSE	LDP	Fri, May 6, 2016	23.44	23.54	23.32	23.48
947	NYSE	LDP	Thu, May 5, 2016	23.52	23.57	23.42	23.50
946	NYSE	LDP	Wed, May 4, 2016	23.24	23.48	23.23	23.44
945	NYSE	LDP	Tue, May 3, 2016	23.30	23.39	23.15	23.34
944	NYSE	LDP	Mon, May 2, 2016	23.52	23.56	23.45	23.46
943	NYSE	LDP	Fri, Apr 29, 2016	23.22	23.51	23.22	23.46
942	NYSE	LDP	Thu, Apr 28, 2016	23.49	23.53	23.30	23.32
941	NYSE	LDP	Wed, Apr 27, 2016	23.46	23.53	23.45	23.49
940	NYSE	LDP	Tue, Apr 26, 2016	23.46	23.60	23.42	23.46
939	NYSE	LDP	Mon, Apr 25, 2016	23.40	23.50	23.20	23.45
938	NYSE	LDP	Fri, Apr 22, 2016	23.27	23.61	23.27	23.46
937	NYSE	LDP	Thu, Apr 21, 2016	23.25	23.49	23.13	23.41
936	NYSE	LDP	Wed, Apr 20, 2016	23.07	23.25	23.07	23.21
935	NYSE	LDP	Tue, Apr 19, 2016	22.96	23.16	22.96	23.15
934	NYSE	LDP	Mon, Apr 18, 2016	22.84	23.01	22.84	23.00
933	NYSE	LDP	Fri, Apr 15, 2016	22.96	23.01	22.87	22.87
932	NYSE	LDP	Thu, Apr 14, 2016	23.14	23.24	23.01	23.06
931	NYSE	LDP	Wed, Apr 13, 2016	23.22	23.25	23.10	23.20
930	NYSE	LDP	Tue, Apr 12, 2016	23.25	23.43	23.10	23.13
929	NYSE	LDP	Mon, Apr 11, 2016	23.44	23.53	23.14	23.33
928	NYSE	LDP	Fri, Apr 8, 2016	23.37	23.38	23.11	23.36
927	NYSE	LDP	Thu, Apr 7, 2016	22.98	23.28	22.98	23.21
926	NYSE	LDP	Wed, Apr 6, 2016	22.74	23.23	22.71	23.15
925	NYSE	LDP	Tue, Apr 5, 2016	22.95	22.95	22.95	22.80
924	NYSE	LDP	Mon, Apr 4, 2016	22.98	23.03	22.93	22.95
923	NYSE	LDP	Fri, Apr 1, 2016	22.88	23.13	22.88	22.98
922	NYSE	LDP	Thu, Mar 31, 2016	22.94	23.05	22.94	22.96
921	NYSE	LDP	Wed, Mar 30, 2016	22.95	23.04	22.91	22.94
920	NYSE	LDP	Tue, Mar 29, 2016	22.92	23.10	22.85	22.94
919	NYSE	LDP	Mon, Mar 28, 2016	23.22	23.22	22.92	22.95
918	NYSE	LDP	Thu, Mar 24, 2016	23.46	23.46	23.46	23.10
917	NYSE	LDP	Wed, Mar 23, 2016	23.00	23.54	22.93	23.46
916	NYSE	LDP	Tue, Mar 22, 2016	22.93	23.08	22.93	22.97
915	NYSE	LDP	Mon, Mar 21, 2016	23.12	23.17	23.00	23.01
914	NYSE	LDP	Fri, Mar 18, 2016	23.11	23.20	23.00	23.08
913	NYSE	LDP	Thu, Mar 17, 2016	23.08	23.20	23.03	23.04
912	NYSE	LDP	Wed, Mar 16, 2016	22.92	23.17	22.92	23.17
911	NYSE	LDP	Tue, Mar 15, 2016	23.01	23.01	23.01	23.00
910	NYSE	LDP	Mon, Mar 14, 2016	23.10	23.17	22.99	23.03
909	NYSE	LDP	Fri, Mar 11, 2016	22.97	22.97	22.97	23.10
908	NYSE	LDP	Thu, Mar 10, 2016	22.99	22.99	22.99	22.97
907	NYSE	LDP	Wed, Mar 9, 2016	22.80	23.00	22.80	22.99
906	NYSE	LDP	Tue, Mar 8, 2016	22.90	22.90	22.76	22.76
905	NYSE	LDP	Mon, Mar 7, 2016	22.86	22.98	22.74	22.98
904	NYSE	LDP	Fri, Mar 4, 2016	22.86	22.95	22.82	22.89
903	NYSE	LDP	Thu, Mar 3, 2016	22.89	22.89	22.89	22.77
902	NYSE	LDP	Wed, Mar 2, 2016	22.45	23.00	22.40	22.89
901	NYSE	LDP	Tue, Mar 1, 2016	22.37	22.68	22.37	22.50
900	NYSE	LDP	Mon, Feb 29, 2016	22.38	22.57	22.26	22.36
899	NYSE	LDP	Fri, Feb 26, 2016	22.50	22.76	22.30	22.47
898	NYSE	LDP	Thu, Feb 25, 2016	22.11	22.49	22.10	22.39
897	NYSE	LDP	Wed, Feb 24, 2016	21.99	22.28	21.82	22.11
896	NYSE	LDP	Tue, Feb 23, 2016	21.91	22.13	21.82	22.10
895	NYSE	LDP	Mon, Feb 22, 2016	22.20	22.29	21.83	21.92
894	NYSE	LDP	Fri, Feb 19, 2016	21.80	22.22	21.72	22.22
893	NYSE	LDP	Thu, Feb 18, 2016	22.00	22.17	21.75	21.91
892	NYSE	LDP	Wed, Feb 17, 2016	21.63	21.97	21.56	21.97
891	NYSE	LDP	Tue, Feb 16, 2016	21.83	22.28	21.68	21.71
890	NYSE	LDP	Fri, Feb 12, 2016	21.39	21.83	21.22	21.82
889	NYSE	LDP	Thu, Feb 11, 2016	21.36	21.79	21.11	21.21
888	NYSE	LDP	Wed, Feb 10, 2016	21.94	22.13	21.72	21.75
887	NYSE	LDP	Tue, Feb 9, 2016	21.63	22.07	21.32	21.99
886	NYSE	LDP	Mon, Feb 8, 2016	22.12	22.29	21.70	21.77
885	NYSE	LDP	Fri, Feb 5, 2016	22.66	22.73	22.24	22.33
884	NYSE	LDP	Thu, Feb 4, 2016	22.61	22.81	22.59	22.71
883	NYSE	LDP	Wed, Feb 3, 2016	22.82	22.82	22.57	22.62
882	NYSE	LDP	Tue, Feb 2, 2016	22.53	22.81	22.53	22.81
881	NYSE	LDP	Mon, Feb 1, 2016	22.83	22.92	22.72	22.81
880	NYSE	LDP	Fri, Jan 29, 2016	22.80	22.89	22.73	22.85
879	NYSE	LDP	Thu, Jan 28, 2016	22.85	22.95	22.64	22.85
878	NYSE	LDP	Wed, Jan 27, 2016	22.85	22.85	22.57	22.80
877	NYSE	LDP	Tue, Jan 26, 2016	22.56	22.90	22.53	22.85
876	NYSE	LDP	Mon, Jan 25, 2016	22.62	22.64	22.51	22.56
875	NYSE	LDP	Fri, Jan 22, 2016	22.04	22.78	21.96	22.68
874	NYSE	LDP	Thu, Jan 21, 2016	21.89	22.16	21.68	21.95
873	NYSE	LDP	Wed, Jan 20, 2016	21.83	22.26	21.52	21.58
872	NYSE	LDP	Tue, Jan 19, 2016	22.13	22.22	21.90	22.00
871	NYSE	LDP	Fri, Jan 15, 2016	22.00	22.56	21.89	22.21
870	NYSE	LDP	Thu, Jan 14, 2016	22.49	22.54	22.26	22.30
869	NYSE	LDP	Wed, Jan 13, 2016	22.67	22.67	22.50	22.51
868	NYSE	LDP	Tue, Jan 12, 2016	22.53	22.69	22.47	22.67
867	NYSE	LDP	Mon, Jan 11, 2016	22.69	22.73	22.44	22.53
866	NYSE	LDP	Fri, Jan 8, 2016	22.73	22.78	22.66	22.67
865	NYSE	LDP	Thu, Jan 7, 2016	22.63	22.86	22.62	22.72
864	NYSE	LDP	Wed, Jan 6, 2016	22.55	22.99	22.55	22.86
863	NYSE	LDP	Tue, Jan 5, 2016	22.62	22.77	22.54	22.70
862	NYSE	LDP	Mon, Jan 4, 2016	22.40	22.64	22.35	22.62
861	NYSE	LDP	Thu, Dec 31, 2015	22.47	22.57	22.40	22.52
860	NYSE	LDP	Wed, Dec 30, 2015	22.42	22.63	22.31	22.44
859	NYSE	LDP	Tue, Dec 29, 2015	22.42	22.64	22.37	22.42
858	NYSE	LDP	Mon, Dec 28, 2015	22.57	22.80	22.29	22.39
857	NYSE	LDP	Thu, Dec 24, 2015	22.74	22.74	22.56	22.60
856	NYSE	LDP	Wed, Dec 23, 2015	22.63	22.85	22.53	22.73
855	NYSE	LDP	Tue, Dec 22, 2015	22.30	22.60	22.30	22.51
854	NYSE	LDP	Mon, Dec 21, 2015	22.18	22.42	22.15	22.35
853	NYSE	LDP	Fri, Dec 18, 2015	22.10	22.37	22.10	22.15
852	NYSE	LDP	Thu, Dec 17, 2015	22.14	22.32	22.01	22.22
851	NYSE	LDP	Wed, Dec 16, 2015	21.56	22.34	21.56	22.25
850	NYSE	LDP	Tue, Dec 15, 2015	21.48	21.89	21.45	21.45
849	NYSE	LDP	Mon, Dec 14, 2015	22.04	22.11	21.31	21.31
848	NYSE	LDP	Fri, Dec 11, 2015	22.19	22.42	22.00	22.07
847	NYSE	LDP	Thu, Dec 10, 2015	22.48	22.48	22.33	22.37
846	NYSE	LDP	Wed, Dec 9, 2015	22.31	22.59	22.29	22.57
845	NYSE	LDP	Tue, Dec 8, 2015	22.09	22.29	22.09	22.22
844	NYSE	LDP	Mon, Dec 7, 2015	22.45	22.46	22.14	22.15
843	NYSE	LDP	Fri, Dec 4, 2015	22.48	22.69	22.45	22.46
842	NYSE	LDP	Thu, Dec 3, 2015	22.70	22.80	22.50	22.59
841	NYSE	LDP	Wed, Dec 2, 2015	22.84	22.92	22.71	22.75
840	NYSE	LDP	Tue, Dec 1, 2015	22.61	22.84	22.61	22.81
839	NYSE	LDP	Mon, Nov 30, 2015	22.76	22.88	22.60	22.63
838	NYSE	LDP	Fri, Nov 27, 2015	22.68	22.84	22.65	22.83
837	NYSE	LDP	Wed, Nov 25, 2015	22.60	22.73	22.50	22.73
836	NYSE	LDP	Tue, Nov 24, 2015	22.52	22.58	22.45	22.57
835	NYSE	LDP	Mon, Nov 23, 2015	22.54	22.72	22.48	22.56
834	NYSE	LDP	Fri, Nov 20, 2015	22.66	22.69	22.53	22.61
833	NYSE	LDP	Thu, Nov 19, 2015	22.43	22.64	22.40	22.63
832	NYSE	LDP	Wed, Nov 18, 2015	22.38	22.49	22.33	22.42
831	NYSE	LDP	Tue, Nov 17, 2015	22.30	22.47	22.30	22.46
830	NYSE	LDP	Mon, Nov 16, 2015	22.48	22.52	22.40	22.44
829	NYSE	LDP	Fri, Nov 13, 2015	22.46	22.54	22.40	22.40
828	NYSE	LDP	Thu, Nov 12, 2015	22.58	22.58	22.40	22.49
827	NYSE	LDP	Wed, Nov 11, 2015	22.66	22.71	22.55	22.60
826	NYSE	LDP	Tue, Nov 10, 2015	22.50	22.72	22.40	22.54
825	NYSE	LDP	Mon, Nov 9, 2015	22.80	22.86	22.46	22.55
824	NYSE	LDP	Fri, Nov 6, 2015	23.00	23.00	22.78	22.85
823	NYSE	LDP	Thu, Nov 5, 2015	22.92	23.10	22.83	23.10
822	NYSE	LDP	Wed, Nov 4, 2015	22.94	22.98	22.81	22.87
821	NYSE	LDP	Tue, Nov 3, 2015	22.96	22.99	22.86	22.96
820	NYSE	LDP	Mon, Nov 2, 2015	22.80	23.00	22.79	22.97
819	NYSE	LDP	Fri, Oct 30, 2015	22.90	22.95	22.83	22.85
818	NYSE	LDP	Thu, Oct 29, 2015	22.82	22.89	22.70	22.88
817	NYSE	LDP	Wed, Oct 28, 2015	22.82	22.92	22.74	22.90
816	NYSE	LDP	Tue, Oct 27, 2015	22.75	22.79	22.67	22.79
815	NYSE	LDP	Mon, Oct 26, 2015	22.80	22.91	22.68	22.77
814	NYSE	LDP	Fri, Oct 23, 2015	22.87	22.92	22.79	22.85
813	NYSE	LDP	Thu, Oct 22, 2015	22.71	22.91	22.64	22.86
812	NYSE	LDP	Wed, Oct 21, 2015	22.55	22.71	22.53	22.56
811	NYSE	LDP	Tue, Oct 20, 2015	22.52	22.64	22.41	22.59
810	NYSE	LDP	Mon, Oct 19, 2015	22.43	22.62	22.42	22.49
809	NYSE	LDP	Fri, Oct 16, 2015	22.32	22.47	22.27	22.44
808	NYSE	LDP	Thu, Oct 15, 2015	22.51	22.59	22.26	22.51
807	NYSE	LDP	Wed, Oct 14, 2015	22.61	22.74	22.39	22.49
806	NYSE	LDP	Tue, Oct 13, 2015	22.62	22.75	22.56	22.66
805	NYSE	LDP	Mon, Oct 12, 2015	22.75	22.75	22.67	22.70
804	NYSE	LDP	Fri, Oct 9, 2015	22.63	22.78	22.62	22.69
803	NYSE	LDP	Thu, Oct 8, 2015	22.47	22.71	22.47	22.68
802	NYSE	LDP	Wed, Oct 7, 2015	22.52	22.68	22.50	22.52
801	NYSE	LDP	Tue, Oct 6, 2015	22.44	22.61	22.39	22.47
800	NYSE	LDP	Mon, Oct 5, 2015	22.53	22.60	22.33	22.44
799	NYSE	LDP	Fri, Oct 2, 2015	22.15	22.53	22.00	22.52
798	NYSE	LDP	Thu, Oct 1, 2015	22.16	22.31	22.11	22.19
797	NYSE	LDP	Wed, Sep 30, 2015	22.63	22.63	22.06	22.15
796	NYSE	LDP	Tue, Sep 29, 2015	22.95	23.00	22.50	22.51
795	NYSE	LDP	Mon, Sep 28, 2015	23.23	23.23	22.94	22.94
794	NYSE	LDP	Fri, Sep 25, 2015	23.02	23.29	22.98	23.24
793	NYSE	LDP	Thu, Sep 24, 2015	22.92	23.05	22.90	22.99
792	NYSE	LDP	Wed, Sep 23, 2015	23.29	23.36	23.03	23.05
791	NYSE	LDP	Tue, Sep 22, 2015	22.92	23.29	22.90	23.23
790	NYSE	LDP	Mon, Sep 21, 2015	23.14	23.23	22.99	23.02
789	NYSE	LDP	Fri, Sep 18, 2015	23.06	23.48	23.00	23.30
788	NYSE	LDP	Thu, Sep 17, 2015	22.74	23.39	22.74	23.29
787	NYSE	LDP	Wed, Sep 16, 2015	22.46	22.91	22.44	22.91
786	NYSE	LDP	Tue, Sep 15, 2015	22.38	22.59	22.34	22.47
785	NYSE	LDP	Mon, Sep 14, 2015	22.54	22.62	22.32	22.33
784	NYSE	LDP	Fri, Sep 11, 2015	22.63	22.73	22.54	22.55
783	NYSE	LDP	Thu, Sep 10, 2015	22.46	22.76	22.43	22.73
782	NYSE	LDP	Wed, Sep 9, 2015	22.59	22.60	22.43	22.50
781	NYSE	LDP	Tue, Sep 8, 2015	22.68	22.70	22.46	22.50
780	NYSE	LDP	Fri, Sep 4, 2015	22.62	22.73	22.49	22.62
779	NYSE	LDP	Thu, Sep 3, 2015	22.85	22.98	22.61	22.70
778	NYSE	LDP	Wed, Sep 2, 2015	22.61	22.95	22.58	22.87
777	NYSE	LDP	Tue, Sep 1, 2015	22.43	22.69	22.39	22.67
776	NYSE	LDP	Mon, Aug 31, 2015	22.72	22.72	22.48	22.53
775	NYSE	LDP	Fri, Aug 28, 2015	22.60	22.80	22.58	22.67
774	NYSE	LDP	Thu, Aug 27, 2015	22.49	22.70	22.47	22.65
773	NYSE	LDP	Wed, Aug 26, 2015	22.78	22.82	22.23	22.48
772	NYSE	LDP	Tue, Aug 25, 2015	22.88	23.17	22.57	22.58
771	NYSE	LDP	Mon, Aug 24, 2015	22.70	22.93	22.19	22.61
770	NYSE	LDP	Fri, Aug 21, 2015	23.35	23.38	23.00	23.01
769	NYSE	LDP	Thu, Aug 20, 2015	23.36	23.40	23.32	23.32
768	NYSE	LDP	Wed, Aug 19, 2015	23.37	23.45	23.31	23.42
767	NYSE	LDP	Tue, Aug 18, 2015	23.44	23.45	23.35	23.43
766	NYSE	LDP	Mon, Aug 17, 2015	23.58	23.75	23.52	23.59
765	NYSE	LDP	Fri, Aug 14, 2015	23.51	23.78	23.51	23.53
764	NYSE	LDP	Thu, Aug 13, 2015	23.62	23.80	23.50	23.55
763	NYSE	LDP	Wed, Aug 12, 2015	23.68	23.74	23.61	23.61
762	NYSE	LDP	Tue, Aug 11, 2015	23.51	23.79	23.47	23.76
761	NYSE	LDP	Mon, Aug 10, 2015	23.81	23.87	23.56	23.59
760	NYSE	LDP	Fri, Aug 7, 2015	23.67	23.86	23.66	23.76
759	NYSE	LDP	Thu, Aug 6, 2015	23.80	23.95	23.72	23.75
758	NYSE	LDP	Wed, Aug 5, 2015	23.86	23.95	23.76	23.81
757	NYSE	LDP	Tue, Aug 4, 2015	23.64	23.92	23.54	23.90
756	NYSE	LDP	Mon, Aug 3, 2015	23.45	23.75	23.43	23.71
755	NYSE	LDP	Fri, Jul 31, 2015	23.36	23.62	23.29	23.59
754	NYSE	LDP	Thu, Jul 30, 2015	23.16	23.38	23.16	23.36
753	NYSE	LDP	Wed, Jul 29, 2015	23.16	23.26	23.14	23.19
752	NYSE	LDP	Tue, Jul 28, 2015	23.35	23.38	23.14	23.15
751	NYSE	LDP	Mon, Jul 27, 2015	23.46	23.53	23.30	23.31
750	NYSE	LDP	Fri, Jul 24, 2015	23.58	23.58	23.47	23.48
749	NYSE	LDP	Thu, Jul 23, 2015	23.62	23.68	23.53	23.56
748	NYSE	LDP	Wed, Jul 22, 2015	23.56	23.64	23.55	23.55
747	NYSE	LDP	Tue, Jul 21, 2015	23.59	23.71	23.54	23.70
746	NYSE	LDP	Mon, Jul 20, 2015	23.54	23.58	23.50	23.58
745	NYSE	LDP	Fri, Jul 17, 2015	23.52	23.60	23.45	23.59
744	NYSE	LDP	Thu, Jul 16, 2015	23.41	23.56	23.36	23.53
743	NYSE	LDP	Wed, Jul 15, 2015	23.25	23.41	23.24	23.39
742	NYSE	LDP	Tue, Jul 14, 2015	23.37	23.49	23.37	23.40
741	NYSE	LDP	Mon, Jul 13, 2015	23.68	23.73	23.39	23.40
740	NYSE	LDP	Fri, Jul 10, 2015	23.52	23.76	23.48	23.59
739	NYSE	LDP	Thu, Jul 9, 2015	23.41	23.61	23.39	23.51
738	NYSE	LDP	Wed, Jul 8, 2015	23.49	23.53	23.30	23.30
737	NYSE	LDP	Tue, Jul 7, 2015	23.51	23.63	23.43	23.59
736	NYSE	LDP	Mon, Jul 6, 2015	23.45	23.51	23.32	23.51
735	NYSE	LDP	Thu, Jul 2, 2015	23.15	23.59	23.15	23.59
734	NYSE	LDP	Wed, Jul 1, 2015	23.13	23.25	23.04	23.11
733	NYSE	LDP	Tue, Jun 30, 2015	22.85	23.11	22.73	23.00
732	NYSE	LDP	Mon, Jun 29, 2015	22.98	22.98	22.66	22.67
731	NYSE	LDP	Fri, Jun 26, 2015	23.20	23.23	23.00	23.00
730	NYSE	LDP	Thu, Jun 25, 2015	23.42	23.51	23.22	23.22
729	NYSE	LDP	Wed, Jun 24, 2015	23.51	23.51	23.43	23.45
728	NYSE	LDP	Tue, Jun 23, 2015	23.34	23.58	23.34	23.41
727	NYSE	LDP	Mon, Jun 22, 2015	23.63	23.66	23.32	23.40
726	NYSE	LDP	Fri, Jun 19, 2015	23.59	23.70	23.57	23.62
725	NYSE	LDP	Thu, Jun 18, 2015	23.61	23.75	23.53	23.60
724	NYSE	LDP	Wed, Jun 17, 2015	23.71	23.84	23.68	23.75
723	NYSE	LDP	Tue, Jun 16, 2015	23.72	23.83	23.61	23.79
722	NYSE	LDP	Mon, Jun 15, 2015	23.65	23.78	23.65	23.75
721	NYSE	LDP	Fri, Jun 12, 2015	23.80	23.88	23.68	23.69
720	NYSE	LDP	Thu, Jun 11, 2015	23.90	23.93	23.83	23.85
719	NYSE	LDP	Wed, Jun 10, 2015	23.93	24.01	23.83	23.85
718	NYSE	LDP	Tue, Jun 9, 2015	23.94	24.00	23.83	23.95
717	NYSE	LDP	Mon, Jun 8, 2015	23.91	23.97	23.82	23.93
716	NYSE	LDP	Fri, Jun 5, 2015	23.93	24.00	23.83	23.96
715	NYSE	LDP	Thu, Jun 4, 2015	23.98	24.06	23.77	24.00
714	NYSE	LDP	Wed, Jun 3, 2015	23.93	24.08	23.86	23.90
713	NYSE	LDP	Tue, Jun 2, 2015	23.85	24.02	23.75	23.99
712	NYSE	LDP	Mon, Jun 1, 2015	23.66	23.93	23.64	23.87
711	NYSE	LDP	Fri, May 29, 2015	23.61	23.61	23.45	23.56
710	NYSE	LDP	Thu, May 28, 2015	23.51	23.58	23.44	23.58
709	NYSE	LDP	Wed, May 27, 2015	23.40	23.61	23.40	23.60
708	NYSE	LDP	Tue, May 26, 2015	23.49	23.55	23.37	23.37
707	NYSE	LDP	Fri, May 22, 2015	23.60	23.60	23.49	23.49
706	NYSE	LDP	Thu, May 21, 2015	23.62	23.73	23.57	23.61
705	NYSE	LDP	Wed, May 20, 2015	23.70	23.75	23.61	23.63
704	NYSE	LDP	Tue, May 19, 2015	23.60	23.69	23.58	23.68
703	NYSE	LDP	Mon, May 18, 2015	23.57	23.75	23.57	23.70
702	NYSE	LDP	Fri, May 15, 2015	23.66	23.75	23.58	23.63
701	NYSE	LDP	Thu, May 14, 2015	23.52	23.70	23.47	23.69
700	NYSE	LDP	Wed, May 13, 2015	23.58	23.62	23.49	23.49
699	NYSE	LDP	Tue, May 12, 2015	23.55	23.76	23.55	23.71
698	NYSE	LDP	Mon, May 11, 2015	23.82	23.82	23.59	23.71
697	NYSE	LDP	Fri, May 8, 2015	23.71	23.89	23.71	23.77
696	NYSE	LDP	Thu, May 7, 2015	23.71	23.71	23.58	23.61
695	NYSE	LDP	Wed, May 6, 2015	23.77	23.90	23.53	23.68
694	NYSE	LDP	Tue, May 5, 2015	24.00	24.05	23.81	23.82
693	NYSE	LDP	Mon, May 4, 2015	24.08	24.13	23.97	23.99
692	NYSE	LDP	Fri, May 1, 2015	24.11	24.19	24.05	24.09
691	NYSE	LDP	Thu, Apr 30, 2015	24.27	24.27	24.06	24.11
690	NYSE	LDP	Wed, Apr 29, 2015	24.18	24.27	24.16	24.27
689	NYSE	LDP	Tue, Apr 28, 2015	24.16	24.31	24.16	24.30
688	NYSE	LDP	Mon, Apr 27, 2015	24.25	24.29	24.10	24.16
687	NYSE	LDP	Fri, Apr 24, 2015	24.28	24.30	24.18	24.26
686	NYSE	LDP	Thu, Apr 23, 2015	24.11	24.31	24.11	24.27
685	NYSE	LDP	Wed, Apr 22, 2015	24.25	24.27	24.11	24.11
684	NYSE	LDP	Tue, Apr 21, 2015	24.06	24.28	24.06	24.25
683	NYSE	LDP	Mon, Apr 20, 2015	24.17	24.33	24.03	24.06
682	NYSE	LDP	Fri, Apr 17, 2015	24.18	24.29	24.10	24.13
681	NYSE	LDP	Thu, Apr 16, 2015	24.13	24.35	24.13	24.28
680	NYSE	LDP	Wed, Apr 15, 2015	24.30	24.33	24.12	24.15
679	NYSE	LDP	Tue, Apr 14, 2015	24.27	24.45	24.21	24.34
678	NYSE	LDP	Mon, Apr 13, 2015	24.27	24.39	24.24	24.27
677	NYSE	LDP	Fri, Apr 10, 2015	24.42	24.48	24.27	24.30
676	NYSE	LDP	Thu, Apr 9, 2015	24.35	24.48	24.27	24.46
675	NYSE	LDP	Wed, Apr 8, 2015	24.18	24.40	24.18	24.40
674	NYSE	LDP	Tue, Apr 7, 2015	24.31	24.40	24.13	24.13
673	NYSE	LDP	Mon, Apr 6, 2015	24.28	24.38	24.18	24.34
672	NYSE	LDP	Thu, Apr 2, 2015	24.12	24.28	24.11	24.23
671	NYSE	LDP	Wed, Apr 1, 2015	24.12	24.26	24.07	24.13
670	NYSE	LDP	Tue, Mar 31, 2015	24.01	24.15	23.99	24.07
669	NYSE	LDP	Mon, Mar 30, 2015	24.01	24.08	23.95	24.03
668	NYSE	LDP	Fri, Mar 27, 2015	23.92	23.99	23.86	23.98
667	NYSE	LDP	Thu, Mar 26, 2015	23.92	23.92	23.84	23.89
666	NYSE	LDP	Wed, Mar 25, 2015	23.91	23.98	23.85	23.93
665	NYSE	LDP	Tue, Mar 24, 2015	23.79	23.89	23.77	23.85
664	NYSE	LDP	Mon, Mar 23, 2015	23.76	23.86	23.76	23.82
663	NYSE	LDP	Fri, Mar 20, 2015	23.73	23.86	23.73	23.76
662	NYSE	LDP	Thu, Mar 19, 2015	23.68	23.79	23.65	23.68
661	NYSE	LDP	Wed, Mar 18, 2015	23.61	23.88	23.52	23.80
660	NYSE	LDP	Tue, Mar 17, 2015	23.77	23.80	23.65	23.70
659	NYSE	LDP	Mon, Mar 16, 2015	23.83	23.92	23.80	23.80
658	NYSE	LDP	Fri, Mar 13, 2015	23.78	23.90	23.76	23.85
657	NYSE	LDP	Thu, Mar 12, 2015	23.78	23.91	23.77	23.82
656	NYSE	LDP	Wed, Mar 11, 2015	23.84	23.90	23.75	23.75
655	NYSE	LDP	Tue, Mar 10, 2015	23.78	23.93	23.74	23.85
654	NYSE	LDP	Mon, Mar 9, 2015	23.75	23.94	23.74	23.82
653	NYSE	LDP	Fri, Mar 6, 2015	24.00	24.00	23.70	23.75
652	NYSE	LDP	Thu, Mar 5, 2015	24.00	24.12	23.99	24.08
651	NYSE	LDP	Wed, Mar 4, 2015	23.96	24.04	23.95	24.00
650	NYSE	LDP	Tue, Mar 3, 2015	23.93	24.04	23.89	24.00
649	NYSE	LDP	Mon, Mar 2, 2015	23.90	24.08	23.85	23.95
648	NYSE	LDP	Fri, Feb 27, 2015	23.82	23.98	23.81	23.90
647	NYSE	LDP	Thu, Feb 26, 2015	23.84	23.91	23.81	23.82
646	NYSE	LDP	Wed, Feb 25, 2015	23.85	23.99	23.85	23.87
645	NYSE	LDP	Tue, Feb 24, 2015	23.89	24.00	23.82	23.94
644	NYSE	LDP	Mon, Feb 23, 2015	23.84	23.93	23.81	23.84
643	NYSE	LDP	Fri, Feb 20, 2015	23.67	23.85	23.61	23.81
642	NYSE	LDP	Thu, Feb 19, 2015	23.52	23.71	23.52	23.64
641	NYSE	LDP	Wed, Feb 18, 2015	23.53	23.72	23.45	23.68
640	NYSE	LDP	Tue, Feb 17, 2015	24.00	24.00	23.59	23.82
639	NYSE	LDP	Fri, Feb 13, 2015	23.91	23.97	23.83	23.90
638	NYSE	LDP	Thu, Feb 12, 2015	24.02	24.02	23.94	23.95
637	NYSE	LDP	Wed, Feb 11, 2015	23.91	24.04	23.90	23.93
636	NYSE	LDP	Tue, Feb 10, 2015	23.97	24.05	23.90	23.93
635	NYSE	LDP	Mon, Feb 9, 2015	23.85	24.07	23.84	24.02
634	NYSE	LDP	Fri, Feb 6, 2015	24.01	24.11	23.80	23.85
633	NYSE	LDP	Thu, Feb 5, 2015	24.08	24.28	24.02	24.02
632	NYSE	LDP	Wed, Feb 4, 2015	24.07	24.24	23.89	24.15
631	NYSE	LDP	Tue, Feb 3, 2015	24.16	24.23	23.95	24.01
630	NYSE	LDP	Mon, Feb 2, 2015	23.85	24.15	23.76	24.15
629	NYSE	LDP	Fri, Jan 30, 2015	23.70	23.88	23.66	23.73
628	NYSE	LDP	Thu, Jan 29, 2015	23.62	23.82	23.62	23.72
627	NYSE	LDP	Wed, Jan 28, 2015	23.57	23.75	23.51	23.70
626	NYSE	LDP	Tue, Jan 27, 2015	23.50	23.61	23.37	23.61
625	NYSE	LDP	Mon, Jan 26, 2015	23.50	23.55	23.42	23.46
624	NYSE	LDP	Fri, Jan 23, 2015	23.48	23.58	23.48	23.49
623	NYSE	LDP	Thu, Jan 22, 2015	23.55	23.57	23.44	23.53
622	NYSE	LDP	Wed, Jan 21, 2015	23.46	23.53	23.45	23.50
621	NYSE	LDP	Tue, Jan 20, 2015	23.60	23.63	23.40	23.55
620	NYSE	LDP	Fri, Jan 16, 2015	23.17	23.62	23.17	23.56
619	NYSE	LDP	Thu, Jan 15, 2015	23.24	23.31	23.15	23.28
618	NYSE	LDP	Wed, Jan 14, 2015	23.19	23.27	23.12	23.20
617	NYSE	LDP	Tue, Jan 13, 2015	23.28	23.49	23.22	23.42
616	NYSE	LDP	Mon, Jan 12, 2015	23.35	23.48	23.30	23.30
615	NYSE	LDP	Fri, Jan 9, 2015	23.33	23.47	23.33	23.44
614	NYSE	LDP	Thu, Jan 8, 2015	23.30	23.40	23.26	23.34
613	NYSE	LDP	Wed, Jan 7, 2015	23.07	23.44	23.07	23.25
612	NYSE	LDP	Tue, Jan 6, 2015	22.77	23.06	22.77	23.01
611	NYSE	LDP	Mon, Jan 5, 2015	23.05	23.08	22.74	22.81
610	NYSE	LDP	Fri, Jan 2, 2015	22.95	23.08	22.90	23.02
609	NYSE	LDP	Wed, Dec 31, 2014	22.82	22.92	22.66	22.66
608	NYSE	LDP	Tue, Dec 30, 2014	22.94	23.03	22.78	22.78
607	NYSE	LDP	Mon, Dec 29, 2014	23.08	23.17	22.81	22.89
606	NYSE	LDP	Fri, Dec 26, 2014	23.24	23.29	23.05	23.06
605	NYSE	LDP	Wed, Dec 24, 2014	23.40	23.52	23.35	23.44
604	NYSE	LDP	Tue, Dec 23, 2014	23.47	23.57	23.35	23.45
603	NYSE	LDP	Mon, Dec 22, 2014	23.50	23.58	23.43	23.46
602	NYSE	LDP	Fri, Dec 19, 2014	23.41	23.55	23.26	23.50
601	NYSE	LDP	Thu, Dec 18, 2014	23.55	23.70	23.50	23.56
600	NYSE	LDP	Wed, Dec 17, 2014	23.21	23.51	23.13	23.44
599	NYSE	LDP	Tue, Dec 16, 2014	23.05	23.30	23.04	23.15
598	NYSE	LDP	Mon, Dec 15, 2014	23.55	23.55	23.19	23.24
597	NYSE	LDP	Fri, Dec 12, 2014	23.50	23.63	23.42	23.46
596	NYSE	LDP	Thu, Dec 11, 2014	23.53	23.79	23.52	23.55
595	NYSE	LDP	Wed, Dec 10, 2014	23.57	23.65	23.52	23.53
594	NYSE	LDP	Tue, Dec 9, 2014	23.54	23.83	23.54	23.71
593	NYSE	LDP	Mon, Dec 8, 2014	23.68	23.78	23.61	23.75
592	NYSE	LDP	Fri, Dec 5, 2014	23.86	23.87	23.68	23.69
591	NYSE	LDP	Thu, Dec 4, 2014	23.82	23.96	23.81	23.87
590	NYSE	LDP	Wed, Dec 3, 2014	24.08	24.08	23.91	23.97
589	NYSE	LDP	Tue, Dec 2, 2014	24.08	24.09	24.01	24.04
588	NYSE	LDP	Mon, Dec 1, 2014	24.10	24.14	24.06	24.11
587	NYSE	LDP	Fri, Nov 28, 2014	24.09	24.16	23.98	24.16
586	NYSE	LDP	Wed, Nov 26, 2014	24.05	24.11	23.97	24.11
585	NYSE	LDP	Tue, Nov 25, 2014	24.09	24.12	23.97	24.00
584	NYSE	LDP	Mon, Nov 24, 2014	24.13	24.15	23.98	24.06
583	NYSE	LDP	Fri, Nov 21, 2014	24.05	24.16	24.01	24.09
582	NYSE	LDP	Thu, Nov 20, 2014	24.08	24.08	23.94	24.03
581	NYSE	LDP	Wed, Nov 19, 2014	24.08	24.08	23.91	24.07
580	NYSE	LDP	Tue, Nov 18, 2014	24.04	24.18	23.95	24.08
579	NYSE	LDP	Mon, Nov 17, 2014	24.29	24.33	24.04	24.10
578	NYSE	LDP	Fri, Nov 14, 2014	24.36	24.42	24.23	24.37
577	NYSE	LDP	Thu, Nov 13, 2014	24.42	24.45	24.39	24.45
576	NYSE	LDP	Wed, Nov 12, 2014	24.59	24.59	24.43	24.45
575	NYSE	LDP	Tue, Nov 11, 2014	24.44	24.55	24.40	24.55
574	NYSE	LDP	Mon, Nov 10, 2014	24.50	24.51	24.36	24.41
573	NYSE	LDP	Fri, Nov 7, 2014	24.41	24.52	24.35	24.46
572	NYSE	LDP	Thu, Nov 6, 2014	24.53	24.53	24.32	24.50
571	NYSE	LDP	Wed, Nov 5, 2014	24.47	24.55	24.41	24.55
570	NYSE	LDP	Tue, Nov 4, 2014	24.38	24.48	24.30	24.48
569	NYSE	LDP	Mon, Nov 3, 2014	24.30	24.44	24.28	24.40
568	NYSE	LDP	Fri, Oct 31, 2014	24.49	24.49	24.23	24.32
567	NYSE	LDP	Thu, Oct 30, 2014	24.25	24.25	24.11	24.24
566	NYSE	LDP	Wed, Oct 29, 2014	24.25	24.36	24.11	24.20
565	NYSE	LDP	Tue, Oct 28, 2014	24.25	24.34	24.13	24.34
564	NYSE	LDP	Mon, Oct 27, 2014	24.22	24.36	24.11	24.18
563	NYSE	LDP	Fri, Oct 24, 2014	24.38	24.43	24.23	24.28
562	NYSE	LDP	Thu, Oct 23, 2014	24.43	24.44	24.27	24.38
561	NYSE	LDP	Wed, Oct 22, 2014	24.45	24.45	24.23	24.34
560	NYSE	LDP	Tue, Oct 21, 2014	24.17	24.41	24.14	24.41
559	NYSE	LDP	Mon, Oct 20, 2014	24.39	24.47	24.09	24.18
558	NYSE	LDP	Fri, Oct 17, 2014	24.45	24.62	24.35	24.39
557	NYSE	LDP	Thu, Oct 16, 2014	23.89	24.46	23.89	24.42
556	NYSE	LDP	Wed, Oct 15, 2014	24.34	24.34	24.09	24.15
555	NYSE	LDP	Tue, Oct 14, 2014	24.40	24.55	24.17	24.36
554	NYSE	LDP	Mon, Oct 13, 2014	24.35	24.51	24.27	24.29
553	NYSE	LDP	Fri, Oct 10, 2014	24.53	24.53	24.25	24.31
552	NYSE	LDP	Thu, Oct 9, 2014	24.73	24.73	24.34	24.53
551	NYSE	LDP	Wed, Oct 8, 2014	24.36	24.70	24.35	24.69
550	NYSE	LDP	Tue, Oct 7, 2014	24.27	24.35	24.21	24.34
549	NYSE	LDP	Mon, Oct 6, 2014	24.34	24.46	24.29	24.30
548	NYSE	LDP	Fri, Oct 3, 2014	24.24	24.42	24.24	24.30
547	NYSE	LDP	Thu, Oct 2, 2014	24.56	24.75	24.21	24.25
546	NYSE	LDP	Wed, Oct 1, 2014	24.68	24.77	24.54	24.65
545	NYSE	LDP	Tue, Sep 30, 2014	24.77	24.93	24.56	24.68
544	NYSE	LDP	Mon, Sep 29, 2014	24.38	24.59	24.31	24.59
543	NYSE	LDP	Fri, Sep 26, 2014	24.29	24.46	24.11	24.38
542	NYSE	LDP	Thu, Sep 25, 2014	24.49	24.49	24.34	24.37
541	NYSE	LDP	Wed, Sep 24, 2014	24.59	24.62	24.41	24.50
540	NYSE	LDP	Tue, Sep 23, 2014	24.41	24.65	24.40	24.65
539	NYSE	LDP	Mon, Sep 22, 2014	24.53	24.62	24.36	24.45
538	NYSE	LDP	Fri, Sep 19, 2014	24.75	24.75	24.51	24.58
537	NYSE	LDP	Thu, Sep 18, 2014	24.72	24.84	24.55	24.70
536	NYSE	LDP	Wed, Sep 17, 2014	24.84	24.86	24.53	24.66
535	NYSE	LDP	Tue, Sep 16, 2014	24.66	24.93	24.65	24.93
534	NYSE	LDP	Mon, Sep 15, 2014	24.93	24.98	24.71	24.77
533	NYSE	LDP	Fri, Sep 12, 2014	25.05	25.05	24.90	24.94
532	NYSE	LDP	Thu, Sep 11, 2014	25.07	25.10	24.96	25.06
531	NYSE	LDP	Wed, Sep 10, 2014	24.95	25.08	24.94	25.06
530	NYSE	LDP	Tue, Sep 9, 2014	25.10	25.11	24.90	24.93
529	NYSE	LDP	Mon, Sep 8, 2014	25.11	25.15	25.02	25.11
528	NYSE	LDP	Fri, Sep 5, 2014	25.08	25.18	25.02	25.11
527	NYSE	LDP	Thu, Sep 4, 2014	25.24	25.29	25.00	25.29
526	NYSE	LDP	Wed, Sep 3, 2014	25.18	25.29	25.05	25.29
525	NYSE	LDP	Tue, Sep 2, 2014	25.11	25.19	25.03	25.12
524	NYSE	LDP	Fri, Aug 29, 2014	25.08	25.20	24.95	25.20
523	NYSE	LDP	Thu, Aug 28, 2014	24.95	25.02	24.91	25.01
522	NYSE	LDP	Wed, Aug 27, 2014	24.97	24.98	24.90	24.95
521	NYSE	LDP	Tue, Aug 26, 2014	24.95	24.98	24.91	24.98
520	NYSE	LDP	Mon, Aug 25, 2014	24.98	25.06	24.91	24.94
519	NYSE	LDP	Fri, Aug 22, 2014	25.05	25.05	24.86	24.98
518	NYSE	LDP	Thu, Aug 21, 2014	24.99	25.16	24.92	25.00
517	NYSE	LDP	Wed, Aug 20, 2014	24.75	24.94	24.71	24.94
516	NYSE	LDP	Tue, Aug 19, 2014	24.78	24.84	24.67	24.70
515	NYSE	LDP	Mon, Aug 18, 2014	24.78	24.79	24.67	24.72
514	NYSE	LDP	Fri, Aug 15, 2014	25.00	25.00	24.67	24.85
513	NYSE	LDP	Thu, Aug 14, 2014	24.96	25.02	24.75	24.85
512	NYSE	LDP	Wed, Aug 13, 2014	24.62	24.85	24.56	24.78
511	NYSE	LDP	Tue, Aug 12, 2014	24.62	24.64	24.52	24.62
510	NYSE	LDP	Mon, Aug 11, 2014	24.55	24.68	24.51	24.58
509	NYSE	LDP	Fri, Aug 8, 2014	24.55	24.69	24.47	24.49
508	NYSE	LDP	Thu, Aug 7, 2014	24.33	24.47	24.22	24.47
507	NYSE	LDP	Wed, Aug 6, 2014	24.01	24.33	24.01	24.25
506	NYSE	LDP	Tue, Aug 5, 2014	24.38	24.42	24.00	24.05
505	NYSE	LDP	Mon, Aug 4, 2014	24.49	24.49	24.34	24.46
504	NYSE	LDP	Fri, Aug 1, 2014	24.48	24.57	24.36	24.41
503	NYSE	LDP	Thu, Jul 31, 2014	24.94	24.94	24.30	24.39
502	NYSE	LDP	Wed, Jul 30, 2014	25.04	25.04	24.93	25.00
501	NYSE	LDP	Tue, Jul 29, 2014	25.03	25.03	24.88	24.99
500	NYSE	LDP	Mon, Jul 28, 2014	25.00	25.04	24.95	24.98
499	NYSE	LDP	Fri, Jul 25, 2014	24.95	25.07	24.91	25.01
498	NYSE	LDP	Thu, Jul 24, 2014	25.00	25.08	24.90	24.96
497	NYSE	LDP	Wed, Jul 23, 2014	25.00	25.08	24.90	25.04
496	NYSE	LDP	Tue, Jul 22, 2014	25.02	25.09	24.98	25.04
495	NYSE	LDP	Mon, Jul 21, 2014	25.05	25.18	24.90	25.07
494	NYSE	LDP	Fri, Jul 18, 2014	25.01	25.09	24.90	25.09
493	NYSE	LDP	Thu, Jul 17, 2014	24.91	24.94	24.75	24.79
492	NYSE	LDP	Wed, Jul 16, 2014	25.05	25.05	24.82	24.84
491	NYSE	LDP	Tue, Jul 15, 2014	25.27	25.27	25.10	25.11
490	NYSE	LDP	Mon, Jul 14, 2014	25.37	25.38	25.16	25.18
489	NYSE	LDP	Fri, Jul 11, 2014	25.27	25.37	25.23	25.30
488	NYSE	LDP	Thu, Jul 10, 2014	25.39	25.46	25.22	25.35
487	NYSE	LDP	Wed, Jul 9, 2014	25.29	25.46	25.24	25.46
486	NYSE	LDP	Tue, Jul 8, 2014	25.44	25.46	25.20	25.37
485	NYSE	LDP	Mon, Jul 7, 2014	25.27	25.40	25.27	25.34
484	NYSE	LDP	Thu, Jul 3, 2014	25.47	25.47	25.30	25.39
483	NYSE	LDP	Wed, Jul 2, 2014	25.50	25.50	25.31	25.46
482	NYSE	LDP	Tue, Jul 1, 2014	25.45	25.50	25.26	25.50
481	NYSE	LDP	Mon, Jun 30, 2014	25.30	25.46	25.22	25.46
480	NYSE	LDP	Fri, Jun 27, 2014	25.34	25.38	24.69	25.38
479	NYSE	LDP	Thu, Jun 26, 2014	25.27	25.29	25.15	25.28
478	NYSE	LDP	Wed, Jun 25, 2014	24.98	25.31	24.98	25.18
477	NYSE	LDP	Tue, Jun 24, 2014	25.13	25.23	25.02	25.09
476	NYSE	LDP	Mon, Jun 23, 2014	25.12	25.22	25.05	25.13
475	NYSE	LDP	Fri, Jun 20, 2014	24.95	25.12	24.90	25.12
474	NYSE	LDP	Thu, Jun 19, 2014	24.98	24.99	24.86	24.99
473	NYSE	LDP	Wed, Jun 18, 2014	24.92	24.94	24.77	24.84
472	NYSE	LDP	Tue, Jun 17, 2014	24.95	25.00	24.87	25.00
471	NYSE	LDP	Mon, Jun 16, 2014	24.79	24.95	24.67	24.95
470	NYSE	LDP	Fri, Jun 13, 2014	24.78	24.85	24.76	24.79
469	NYSE	LDP	Thu, Jun 12, 2014	24.73	24.77	24.64	24.76
468	NYSE	LDP	Wed, Jun 11, 2014	24.62	24.75	24.53	24.73
467	NYSE	LDP	Tue, Jun 10, 2014	24.50	24.69	24.40	24.69
466	NYSE	LDP	Mon, Jun 9, 2014	24.51	24.54	24.44	24.50
465	NYSE	LDP	Fri, Jun 6, 2014	24.65	24.65	24.44	24.50
464	NYSE	LDP	Thu, Jun 5, 2014	24.44	24.62	24.39	24.58
463	NYSE	LDP	Wed, Jun 4, 2014	24.74	24.74	24.33	24.39
462	NYSE	LDP	Tue, Jun 3, 2014	24.92	24.93	24.68	24.68
461	NYSE	LDP	Mon, Jun 2, 2014	24.88	24.95	24.76	24.95
460	NYSE	LDP	Fri, May 30, 2014	24.83	24.87	24.71	24.87
459	NYSE	LDP	Thu, May 29, 2014	24.77	24.80	24.67	24.80
458	NYSE	LDP	Wed, May 28, 2014	24.69	24.76	24.57	24.76
457	NYSE	LDP	Tue, May 27, 2014	24.65	24.69	24.54	24.69
456	NYSE	LDP	Fri, May 23, 2014	24.64	24.64	24.56	24.64
455	NYSE	LDP	Thu, May 22, 2014	24.49	24.62	24.46	24.61
454	NYSE	LDP	Wed, May 21, 2014	24.58	24.67	24.46	24.48
453	NYSE	LDP	Tue, May 20, 2014	24.64	24.67	24.51	24.55
452	NYSE	LDP	Mon, May 19, 2014	24.67	24.74	24.62	24.66
451	NYSE	LDP	Fri, May 16, 2014	24.65	24.69	24.60	24.67
450	NYSE	LDP	Thu, May 15, 2014	24.71	24.77	24.57	24.66
449	NYSE	LDP	Wed, May 14, 2014	24.68	24.78	24.65	24.77
448	NYSE	LDP	Tue, May 13, 2014	24.94	24.94	24.76	24.87
447	NYSE	LDP	Mon, May 12, 2014	24.78	24.95	24.78	24.95
446	NYSE	LDP	Fri, May 9, 2014	24.79	24.79	24.71	24.78
445	NYSE	LDP	Thu, May 8, 2014	24.76	24.79	24.68	24.76
444	NYSE	LDP	Wed, May 7, 2014	24.69	24.82	24.63	24.75
443	NYSE	LDP	Tue, May 6, 2014	24.70	24.70	24.53	24.68
442	NYSE	LDP	Mon, May 5, 2014	24.80	24.83	24.64	24.65
441	NYSE	LDP	Fri, May 2, 2014	24.83	24.87	24.70	24.83
440	NYSE	LDP	Thu, May 1, 2014	24.81	24.87	24.72	24.87
439	NYSE	LDP	Wed, Apr 30, 2014	24.60	24.78	24.56	24.78
438	NYSE	LDP	Tue, Apr 29, 2014	24.72	24.75	24.50	24.60
437	NYSE	LDP	Mon, Apr 28, 2014	24.50	24.67	24.50	24.65
436	NYSE	LDP	Fri, Apr 25, 2014	24.54	24.64	24.35	24.40
435	NYSE	LDP	Thu, Apr 24, 2014	24.46	24.59	24.45	24.52
434	NYSE	LDP	Wed, Apr 23, 2014	24.24	24.46	24.24	24.45
433	NYSE	LDP	Tue, Apr 22, 2014	24.11	24.26	24.11	24.23
432	NYSE	LDP	Mon, Apr 21, 2014	24.17	24.21	24.09	24.19
431	NYSE	LDP	Thu, Apr 17, 2014	24.15	24.19	24.04	24.14
430	NYSE	LDP	Wed, Apr 16, 2014	24.13	24.19	24.05	24.12
429	NYSE	LDP	Tue, Apr 15, 2014	24.20	24.20	24.08	24.08
428	NYSE	LDP	Mon, Apr 14, 2014	24.35	24.35	24.09	24.26
427	NYSE	LDP	Fri, Apr 11, 2014	24.16	24.24	24.10	24.24
426	NYSE	LDP	Thu, Apr 10, 2014	24.12	24.22	24.07	24.12
425	NYSE	LDP	Wed, Apr 9, 2014	24.14	24.20	24.05	24.06
424	NYSE	LDP	Tue, Apr 8, 2014	24.21	24.21	24.02	24.05
423	NYSE	LDP	Mon, Apr 7, 2014	24.14	24.30	24.11	24.15
422	NYSE	LDP	Fri, Apr 4, 2014	23.96	24.15	23.92	24.08
421	NYSE	LDP	Thu, Apr 3, 2014	23.81	23.96	23.79	23.87
420	NYSE	LDP	Wed, Apr 2, 2014	23.88	23.99	23.82	23.86
419	NYSE	LDP	Tue, Apr 1, 2014	23.88	23.98	23.82	23.89
418	NYSE	LDP	Mon, Mar 31, 2014	23.93	23.93	23.73	23.80
417	NYSE	LDP	Fri, Mar 28, 2014	23.75	23.93	23.71	23.93
416	NYSE	LDP	Thu, Mar 27, 2014	23.72	23.75	23.67	23.69
415	NYSE	LDP	Wed, Mar 26, 2014	23.83	23.85	23.62	23.66
414	NYSE	LDP	Tue, Mar 25, 2014	23.76	23.77	23.64	23.73
413	NYSE	LDP	Mon, Mar 24, 2014	23.81	23.81	23.65	23.72
412	NYSE	LDP	Fri, Mar 21, 2014	23.65	23.79	23.53	23.75
411	NYSE	LDP	Thu, Mar 20, 2014	23.64	23.67	23.51	23.62
410	NYSE	LDP	Wed, Mar 19, 2014	23.67	23.75	23.62	23.64
409	NYSE	LDP	Tue, Mar 18, 2014	23.70	23.75	23.67	23.75
408	NYSE	LDP	Mon, Mar 17, 2014	23.77	23.80	23.60	23.64
407	NYSE	LDP	Fri, Mar 14, 2014	23.70	23.77	23.62	23.77
406	NYSE	LDP	Thu, Mar 13, 2014	23.72	23.75	23.63	23.65
405	NYSE	LDP	Wed, Mar 12, 2014	23.75	23.75	23.66	23.70
404	NYSE	LDP	Tue, Mar 11, 2014	23.81	23.86	23.73	23.75
403	NYSE	LDP	Mon, Mar 10, 2014	23.71	23.86	23.70	23.81
402	NYSE	LDP	Fri, Mar 7, 2014	23.99	23.99	23.72	23.72
401	NYSE	LDP	Thu, Mar 6, 2014	23.97	23.99	23.87	23.99
400	NYSE	LDP	Wed, Mar 5, 2014	23.85	23.98	23.74	23.95
399	NYSE	LDP	Tue, Mar 4, 2014	23.77	23.85	23.67	23.83
398	NYSE	LDP	Mon, Mar 3, 2014	23.67	23.75	23.61	23.71
397	NYSE	LDP	Fri, Feb 28, 2014	23.72	23.84	23.60	23.67
396	NYSE	LDP	Thu, Feb 27, 2014	23.70	23.79	23.60	23.76
395	NYSE	LDP	Wed, Feb 26, 2014	23.58	23.63	23.54	23.59
394	NYSE	LDP	Tue, Feb 25, 2014	23.70	23.74	23.41	23.53
393	NYSE	LDP	Mon, Feb 24, 2014	23.83	23.83	23.60	23.68
392	NYSE	LDP	Fri, Feb 21, 2014	23.77	23.81	23.59	23.76
391	NYSE	LDP	Thu, Feb 20, 2014	23.58	23.75	23.51	23.66
390	NYSE	LDP	Wed, Feb 19, 2014	23.53	23.60	23.50	23.53
389	NYSE	LDP	Tue, Feb 18, 2014	23.73	23.73	23.50	23.55
388	NYSE	LDP	Fri, Feb 14, 2014	23.62	23.84	23.56	23.77
387	NYSE	LDP	Thu, Feb 13, 2014	23.68	23.84	23.58	23.61
386	NYSE	LDP	Wed, Feb 12, 2014	23.74	23.78	23.61	23.73
385	NYSE	LDP	Tue, Feb 11, 2014	23.97	23.97	23.42	23.68
384	NYSE	LDP	Mon, Feb 10, 2014	23.55	23.61	23.40	23.43
383	NYSE	LDP	Fri, Feb 7, 2014	23.30	23.43	23.27	23.43
382	NYSE	LDP	Thu, Feb 6, 2014	23.27	23.32	23.14	23.27
381	NYSE	LDP	Wed, Feb 5, 2014	23.16	23.21	23.05	23.21
380	NYSE	LDP	Tue, Feb 4, 2014	23.19	23.22	22.93	23.08
379	NYSE	LDP	Mon, Feb 3, 2014	23.26	24.65	22.94	23.09
378	NYSE	LDP	Fri, Jan 31, 2014	23.00	23.16	22.94	23.11
377	NYSE	LDP	Thu, Jan 30, 2014	23.10	23.12	22.94	23.07
376	NYSE	LDP	Wed, Jan 29, 2014	23.26	23.29	22.90	23.02
375	NYSE	LDP	Tue, Jan 28, 2014	23.33	23.38	23.21	23.26
374	NYSE	LDP	Mon, Jan 27, 2014	23.23	23.35	23.10	23.24
373	NYSE	LDP	Fri, Jan 24, 2014	23.38	23.40	23.20	23.23
372	NYSE	LDP	Thu, Jan 23, 2014	23.32	23.38	23.23	23.36
371	NYSE	LDP	Wed, Jan 22, 2014	23.26	23.39	23.06	23.26
370	NYSE	LDP	Tue, Jan 21, 2014	23.30	23.40	23.20	23.26
369	NYSE	LDP	Fri, Jan 17, 2014	23.27	23.39	23.21	23.35
368	NYSE	LDP	Thu, Jan 16, 2014	23.14	23.27	23.14	23.27
367	NYSE	LDP	Wed, Jan 15, 2014	23.04	23.23	23.01	23.21
366	NYSE	LDP	Tue, Jan 14, 2014	23.09	23.19	22.95	23.19
365	NYSE	LDP	Mon, Jan 13, 2014	23.10	23.17	22.95	23.14
364	NYSE	LDP	Fri, Jan 10, 2014	23.16	23.23	23.05	23.15
363	NYSE	LDP	Thu, Jan 9, 2014	23.09	23.09	22.86	23.00
362	NYSE	LDP	Wed, Jan 8, 2014	23.07	23.18	22.83	23.00
361	NYSE	LDP	Tue, Jan 7, 2014	22.88	23.13	22.78	23.13
360	NYSE	LDP	Mon, Jan 6, 2014	22.84	22.89	22.66	22.80
359	NYSE	LDP	Fri, Jan 3, 2014	22.76	22.87	22.52	22.74
358	NYSE	LDP	Thu, Jan 2, 2014	22.62	22.85	22.41	22.75
357	NYSE	LDP	Tue, Dec 31, 2013	22.18	22.66	22.18	22.62
356	NYSE	LDP	Mon, Dec 30, 2013	22.43	22.57	22.17	22.18
355	NYSE	LDP	Fri, Dec 27, 2013	22.50	22.51	22.33	22.46
354	NYSE	LDP	Thu, Dec 26, 2013	22.63	22.72	22.42	22.47
353	NYSE	LDP	Tue, Dec 24, 2013	22.42	22.60	22.35	22.58
352	NYSE	LDP	Mon, Dec 23, 2013	22.25	22.45	22.25	22.37
351	NYSE	LDP	Fri, Dec 20, 2013	22.20	22.35	22.02	22.23
350	NYSE	LDP	Thu, Dec 19, 2013	22.34	22.35	22.20	22.34
349	NYSE	LDP	Wed, Dec 18, 2013	22.09	22.33	21.86	22.31
348	NYSE	LDP	Tue, Dec 17, 2013	22.50	22.50	22.04	22.31
347	NYSE	LDP	Mon, Dec 16, 2013	22.25	22.49	22.13	22.48
346	NYSE	LDP	Fri, Dec 13, 2013	21.65	22.15	21.65	22.13
345	NYSE	LDP	Thu, Dec 12, 2013	21.72	21.84	21.70	21.70
344	NYSE	LDP	Wed, Dec 11, 2013	22.07	22.07	21.73	21.82
343	NYSE	LDP	Tue, Dec 10, 2013	22.14	22.18	21.90	21.99
342	NYSE	LDP	Mon, Dec 9, 2013	21.80	22.11	21.71	22.11
341	NYSE	LDP	Fri, Dec 6, 2013	22.05	22.11	21.75	21.85
340	NYSE	LDP	Thu, Dec 5, 2013	21.87	21.99	21.77	21.87
339	NYSE	LDP	Wed, Dec 4, 2013	21.96	21.98	21.75	21.79
338	NYSE	LDP	Tue, Dec 3, 2013	21.95	22.09	21.85	22.00
337	NYSE	LDP	Mon, Dec 2, 2013	22.35	22.41	21.94	22.05
336	NYSE	LDP	Fri, Nov 29, 2013	22.39	22.45	22.18	22.41
335	NYSE	LDP	Wed, Nov 27, 2013	22.03	22.45	22.00	22.28
334	NYSE	LDP	Tue, Nov 26, 2013	21.75	22.05	21.75	21.97
333	NYSE	LDP	Mon, Nov 25, 2013	22.08	22.26	21.69	21.70
332	NYSE	LDP	Fri, Nov 22, 2013	22.21	22.27	21.91	22.09
331	NYSE	LDP	Thu, Nov 21, 2013	22.19	22.32	22.12	22.16
330	NYSE	LDP	Wed, Nov 20, 2013	22.15	22.23	22.02	22.15
329	NYSE	LDP	Tue, Nov 19, 2013	22.31	22.32	22.06	22.22
328	NYSE	LDP	Mon, Nov 18, 2013	22.62	22.64	22.22	22.32
327	NYSE	LDP	Fri, Nov 15, 2013	22.58	22.58	22.39	22.52
326	NYSE	LDP	Thu, Nov 14, 2013	22.60	22.70	22.43	22.62
325	NYSE	LDP	Wed, Nov 13, 2013	22.30	22.53	22.29	22.51
324	NYSE	LDP	Tue, Nov 12, 2013	22.69	22.69	22.43	22.46
323	NYSE	LDP	Mon, Nov 11, 2013	22.63	22.80	22.55	22.71
322	NYSE	LDP	Fri, Nov 8, 2013	22.88	22.88	22.48	22.51
321	NYSE	LDP	Thu, Nov 7, 2013	23.10	23.13	22.70	22.88
320	NYSE	LDP	Wed, Nov 6, 2013	22.97	23.07	22.92	23.03
319	NYSE	LDP	Tue, Nov 5, 2013	23.03	23.03	22.81	22.87
318	NYSE	LDP	Mon, Nov 4, 2013	22.96	23.15	22.96	23.01
317	NYSE	LDP	Fri, Nov 1, 2013	23.05	23.06	22.83	22.96
316	NYSE	LDP	Thu, Oct 31, 2013	22.98	23.11	22.79	23.03
315	NYSE	LDP	Wed, Oct 30, 2013	22.94	23.04	22.85	22.91
314	NYSE	LDP	Tue, Oct 29, 2013	22.84	22.99	22.66	22.94
313	NYSE	LDP	Mon, Oct 28, 2013	22.74	22.94	22.61	22.74
312	NYSE	LDP	Fri, Oct 25, 2013	22.78	22.82	22.61	22.70
311	NYSE	LDP	Thu, Oct 24, 2013	22.88	23.01	22.65	22.75
310	NYSE	LDP	Wed, Oct 23, 2013	22.64	22.97	22.64	22.77
309	NYSE	LDP	Tue, Oct 22, 2013	22.63	22.74	22.59	22.71
308	NYSE	LDP	Mon, Oct 21, 2013	22.52	22.62	22.43	22.51
307	NYSE	LDP	Fri, Oct 18, 2013	22.65	22.84	22.40	22.50
306	NYSE	LDP	Thu, Oct 17, 2013	22.63	22.92	22.56	22.60
305	NYSE	LDP	Wed, Oct 16, 2013	22.43	22.69	22.24	22.69
304	NYSE	LDP	Tue, Oct 15, 2013	22.45	22.57	22.23	22.45
303	NYSE	LDP	Mon, Oct 14, 2013	22.52	22.55	22.30	22.49
302	NYSE	LDP	Fri, Oct 11, 2013	22.50	22.59	22.41	22.59
301	NYSE	LDP	Thu, Oct 10, 2013	22.44	22.49	22.28	22.41
300	NYSE	LDP	Wed, Oct 9, 2013	22.23	22.37	22.11	22.35
299	NYSE	LDP	Tue, Oct 8, 2013	22.39	22.39	22.17	22.31
298	NYSE	LDP	Mon, Oct 7, 2013	22.48	22.58	22.31	22.37
297	NYSE	LDP	Fri, Oct 4, 2013	22.58	22.59	22.45	22.53
296	NYSE	LDP	Thu, Oct 3, 2013	22.51	22.59	22.37	22.52
295	NYSE	LDP	Wed, Oct 2, 2013	22.46	22.69	22.38	22.51
294	NYSE	LDP	Tue, Oct 1, 2013	22.46	22.64	22.41	22.48
293	NYSE	LDP	Mon, Sep 30, 2013	22.60	22.79	22.32	22.41
292	NYSE	LDP	Fri, Sep 27, 2013	22.84	22.97	22.68	22.74
291	NYSE	LDP	Thu, Sep 26, 2013	22.89	23.07	22.72	22.92
290	NYSE	LDP	Wed, Sep 25, 2013	22.84	22.95	22.74	22.93
289	NYSE	LDP	Tue, Sep 24, 2013	23.08	23.08	22.76	22.79
288	NYSE	LDP	Mon, Sep 23, 2013	22.98	23.00	22.85	22.96
287	NYSE	LDP	Fri, Sep 20, 2013	23.08	23.15	22.87	22.98
286	NYSE	LDP	Thu, Sep 19, 2013	23.32	23.35	22.92	23.01
285	NYSE	LDP	Wed, Sep 18, 2013	23.13	23.45	22.93	23.37
284	NYSE	LDP	Tue, Sep 17, 2013	23.49	23.49	23.07	23.30
283	NYSE	LDP	Mon, Sep 16, 2013	23.62	23.62	23.23	23.38
282	NYSE	LDP	Fri, Sep 13, 2013	23.66	23.66	23.40	23.49
281	NYSE	LDP	Thu, Sep 12, 2013	23.49	23.60	23.36	23.52
280	NYSE	LDP	Wed, Sep 11, 2013	23.55	23.64	23.40	23.54
279	NYSE	LDP	Tue, Sep 10, 2013	23.77	23.77	23.26	23.46
278	NYSE	LDP	Mon, Sep 9, 2013	23.80	23.87	23.46	23.74
277	NYSE	LDP	Fri, Sep 6, 2013	23.94	23.94	23.48	23.75
276	NYSE	LDP	Thu, Sep 5, 2013	23.78	23.85	23.61	23.78
275	NYSE	LDP	Wed, Sep 4, 2013	23.74	23.96	23.74	23.85
274	NYSE	LDP	Tue, Sep 3, 2013	23.57	23.81	23.38	23.79
273	NYSE	LDP	Fri, Aug 30, 2013	23.37	23.50	23.01	23.42
272	NYSE	LDP	Thu, Aug 29, 2013	23.19	23.40	22.93	23.33
271	NYSE	LDP	Wed, Aug 28, 2013	22.88	23.13	22.80	23.13
270	NYSE	LDP	Tue, Aug 27, 2013	22.72	22.94	22.66	22.80
269	NYSE	LDP	Mon, Aug 26, 2013	23.23	23.41	22.72	22.79
268	NYSE	LDP	Fri, Aug 23, 2013	23.18	23.40	22.90	23.14
267	NYSE	LDP	Thu, Aug 22, 2013	22.78	23.31	22.78	23.28
266	NYSE	LDP	Wed, Aug 21, 2013	22.63	22.73	22.52	22.67
265	NYSE	LDP	Tue, Aug 20, 2013	22.44	22.77	22.44	22.54
264	NYSE	LDP	Mon, Aug 19, 2013	22.77	22.89	22.35	22.40
263	NYSE	LDP	Fri, Aug 16, 2013	23.10	23.10	22.64	22.88
262	NYSE	LDP	Thu, Aug 15, 2013	23.14	23.25	22.95	23.11
261	NYSE	LDP	Wed, Aug 14, 2013	23.79	23.79	23.23	23.26
260	NYSE	LDP	Tue, Aug 13, 2013	23.92	23.92	23.56	23.64
259	NYSE	LDP	Mon, Aug 12, 2013	24.05	24.09	23.66	23.94
258	NYSE	LDP	Fri, Aug 9, 2013	23.75	24.02	23.75	23.91
257	NYSE	LDP	Thu, Aug 8, 2013	23.81	24.07	23.75	23.79
256	NYSE	LDP	Wed, Aug 7, 2013	24.00	24.09	23.76	23.86
255	NYSE	LDP	Tue, Aug 6, 2013	23.92	24.04	23.75	23.95
254	NYSE	LDP	Mon, Aug 5, 2013	24.16	24.40	23.04	23.87
253	NYSE	LDP	Fri, Aug 2, 2013	24.15	24.19	23.94	24.10
252	NYSE	LDP	Thu, Aug 1, 2013	24.45	24.61	24.03	24.08
251	NYSE	LDP	Wed, Jul 31, 2013	24.37	24.41	24.19	24.34
250	NYSE	LDP	Tue, Jul 30, 2013	24.26	24.52	24.18	24.37
249	NYSE	LDP	Mon, Jul 29, 2013	24.26	24.42	24.04	24.13
248	NYSE	LDP	Fri, Jul 26, 2013	24.18	24.34	23.96	24.30
247	NYSE	LDP	Thu, Jul 25, 2013	24.13	24.24	23.84	24.20
246	NYSE	LDP	Wed, Jul 24, 2013	24.40	24.40	23.81	24.09
245	NYSE	LDP	Tue, Jul 23, 2013	24.30	24.52	24.18	24.40
244	NYSE	LDP	Mon, Jul 22, 2013	24.44	24.47	24.13	24.28
243	NYSE	LDP	Fri, Jul 19, 2013	24.41	24.60	24.17	24.28
242	NYSE	LDP	Thu, Jul 18, 2013	24.82	24.84	24.38	24.50
241	NYSE	LDP	Wed, Jul 17, 2013	24.93	24.96	24.56	24.71
240	NYSE	LDP	Tue, Jul 16, 2013	25.01	25.01	24.54	24.84
239	NYSE	LDP	Mon, Jul 15, 2013	24.97	25.14	24.95	25.02
238	NYSE	LDP	Fri, Jul 12, 2013	25.11	25.18	24.80	24.80
237	NYSE	LDP	Thu, Jul 11, 2013	25.00	25.11	24.90	25.03
236	NYSE	LDP	Wed, Jul 10, 2013	24.85	24.97	24.68	24.88
235	NYSE	LDP	Tue, Jul 9, 2013	24.65	24.86	24.41	24.75
234	NYSE	LDP	Mon, Jul 8, 2013	24.40	24.69	24.15	24.48
233	NYSE	LDP	Fri, Jul 5, 2013	24.75	25.05	24.12	24.44
232	NYSE	LDP	Wed, Jul 3, 2013	24.75	24.96	24.56	24.92
231	NYSE	LDP	Tue, Jul 2, 2013	24.97	25.11	24.39	24.73
230	NYSE	LDP	Mon, Jul 1, 2013	25.00	25.06	24.69	25.00
229	NYSE	LDP	Fri, Jun 28, 2013	24.94	25.00	24.55	25.00
228	NYSE	LDP	Thu, Jun 27, 2013	24.00	25.11	24.00	24.99
227	NYSE	LDP	Wed, Jun 26, 2013	23.85	24.52	23.64	24.25
226	NYSE	LDP	Tue, Jun 25, 2013	23.54	23.77	23.50	23.65
225	NYSE	LDP	Mon, Jun 24, 2013	23.41	23.49	22.38	23.36
224	NYSE	LDP	Fri, Jun 21, 2013	23.53	23.69	23.26	23.49
223	NYSE	LDP	Thu, Jun 20, 2013	23.53	23.70	23.16	23.33
222	NYSE	LDP	Wed, Jun 19, 2013	24.51	24.54	23.60	23.79
221	NYSE	LDP	Tue, Jun 18, 2013	24.42	24.60	24.14	24.45
220	NYSE	LDP	Mon, Jun 17, 2013	24.86	24.90	24.37	24.70
219	NYSE	LDP	Fri, Jun 14, 2013	24.58	24.88	24.29	24.88
218	NYSE	LDP	Thu, Jun 13, 2013	24.63	24.81	23.98	24.46
217	NYSE	LDP	Wed, Jun 12, 2013	25.23	25.23	24.49	24.80
216	NYSE	LDP	Tue, Jun 11, 2013	24.81	25.06	24.49	24.85
215	NYSE	LDP	Mon, Jun 10, 2013	25.51	25.51	24.67	24.82
214	NYSE	LDP	Fri, Jun 7, 2013	25.54	25.64	25.33	25.36
213	NYSE	LDP	Thu, Jun 6, 2013	25.41	25.71	25.40	25.52
212	NYSE	LDP	Wed, Jun 5, 2013	25.65	25.73	25.33	25.33
211	NYSE	LDP	Tue, Jun 4, 2013	25.38	25.84	25.37	25.63
210	NYSE	LDP	Mon, Jun 3, 2013	25.77	25.85	25.36	25.38
209	NYSE	LDP	Fri, May 31, 2013	26.12	26.12	25.72	25.89
208	NYSE	LDP	Thu, May 30, 2013	26.12	26.18	25.69	26.11
207	NYSE	LDP	Wed, May 29, 2013	26.19	26.22	25.56	26.01
206	NYSE	LDP	Tue, May 28, 2013	26.10	26.32	26.06	26.15
205	NYSE	LDP	Fri, May 24, 2013	26.13	26.23	25.96	26.12
204	NYSE	LDP	Thu, May 23, 2013	26.16	26.22	25.89	26.11
203	NYSE	LDP	Wed, May 22, 2013	26.32	26.42	26.10	26.15
202	NYSE	LDP	Tue, May 21, 2013	26.23	26.39	26.19	26.31
201	NYSE	LDP	Mon, May 20, 2013	26.48	26.49	26.12	26.26
200	NYSE	LDP	Fri, May 17, 2013	26.34	26.50	26.28	26.42
199	NYSE	LDP	Thu, May 16, 2013	26.67	26.75	26.17	26.27
198	NYSE	LDP	Wed, May 15, 2013	26.97	27.20	26.47	26.54
197	NYSE	LDP	Tue, May 14, 2013	27.27	27.46	26.95	26.99
196	NYSE	LDP	Mon, May 13, 2013	27.10	27.30	27.00	27.18
195	NYSE	LDP	Fri, May 10, 2013	26.95	27.64	26.95	27.00
194	NYSE	LDP	Thu, May 9, 2013	27.15	27.15	26.95	26.95
193	NYSE	LDP	Wed, May 8, 2013	27.00	27.15	26.87	27.14
192	NYSE	LDP	Tue, May 7, 2013	26.91	27.03	26.85	26.92
191	NYSE	LDP	Mon, May 6, 2013	26.81	27.05	26.81	27.02
190	NYSE	LDP	Fri, May 3, 2013	27.14	27.25	26.86	26.94
189	NYSE	LDP	Thu, May 2, 2013	26.78	27.09	26.69	26.95
188	NYSE	LDP	Wed, May 1, 2013	26.65	26.85	26.53	26.70
187	NYSE	LDP	Tue, Apr 30, 2013	26.69	26.78	26.49	26.57
186	NYSE	LDP	Mon, Apr 29, 2013	26.39	26.56	26.32	26.53
185	NYSE	LDP	Fri, Apr 26, 2013	26.38	26.52	26.33	26.44
184	NYSE	LDP	Thu, Apr 25, 2013	26.54	26.54	26.24	26.44
183	NYSE	LDP	Wed, Apr 24, 2013	26.59	26.61	26.36	26.42
182	NYSE	LDP	Tue, Apr 23, 2013	26.66	26.69	26.31	26.50
181	NYSE	LDP	Mon, Apr 22, 2013	26.70	26.84	26.52	26.66
180	NYSE	LDP	Fri, Apr 19, 2013	26.74	26.84	26.41	26.73
179	NYSE	LDP	Thu, Apr 18, 2013	26.77	26.77	26.50	26.73
178	NYSE	LDP	Wed, Apr 17, 2013	26.82	26.86	26.47	26.63
177	NYSE	LDP	Tue, Apr 16, 2013	26.88	27.03	26.72	26.84
176	NYSE	LDP	Mon, Apr 15, 2013	27.10	27.12	26.69	26.78
175	NYSE	LDP	Fri, Apr 12, 2013	26.81	27.32	26.75	27.10
174	NYSE	LDP	Thu, Apr 11, 2013	26.86	26.99	26.52	26.85
173	NYSE	LDP	Wed, Apr 10, 2013	26.93	26.94	26.68	26.76
172	NYSE	LDP	Tue, Apr 9, 2013	26.77	26.99	26.57	26.86
171	NYSE	LDP	Mon, Apr 8, 2013	26.55	26.64	26.38	26.60
170	NYSE	LDP	Fri, Apr 5, 2013	26.13	26.59	26.13	26.44
169	NYSE	LDP	Thu, Apr 4, 2013	26.60	26.66	26.26	26.28
168	NYSE	LDP	Wed, Apr 3, 2013	26.49	26.57	26.27	26.57
167	NYSE	LDP	Tue, Apr 2, 2013	26.79	26.81	26.37	26.52
166	NYSE	LDP	Mon, Apr 1, 2013	27.02	27.02	26.60	26.74
165	NYSE	LDP	Thu, Mar 28, 2013	26.50	27.55	26.48	27.55
164	NYSE	LDP	Wed, Mar 27, 2013	26.44	26.74	26.38	26.53
163	NYSE	LDP	Tue, Mar 26, 2013	26.28	26.60	26.18	26.60
162	NYSE	LDP	Mon, Mar 25, 2013	26.32	26.40	26.16	26.23
161	NYSE	LDP	Fri, Mar 22, 2013	26.39	26.39	26.16	26.32
160	NYSE	LDP	Thu, Mar 21, 2013	26.36	26.45	26.16	26.26
159	NYSE	LDP	Wed, Mar 20, 2013	26.31	26.49	26.21	26.38
158	NYSE	LDP	Tue, Mar 19, 2013	26.27	26.44	26.14	26.36
157	NYSE	LDP	Mon, Mar 18, 2013	26.40	26.49	26.19	26.30
156	NYSE	LDP	Fri, Mar 15, 2013	26.20	26.49	26.20	26.37
155	NYSE	LDP	Thu, Mar 14, 2013	26.50	26.55	26.30	26.46
154	NYSE	LDP	Wed, Mar 13, 2013	26.62	26.64	26.36	26.50
153	NYSE	LDP	Tue, Mar 12, 2013	26.33	26.57	26.13	26.52
152	NYSE	LDP	Mon, Mar 11, 2013	26.49	26.53	26.29	26.45
151	NYSE	LDP	Fri, Mar 8, 2013	26.40	26.62	26.12	26.32
150	NYSE	LDP	Thu, Mar 7, 2013	26.44	26.49	26.21	26.43
149	NYSE	LDP	Wed, Mar 6, 2013	26.49	26.49	26.22	26.40
148	NYSE	LDP	Tue, Mar 5, 2013	26.26	26.40	26.16	26.30
147	NYSE	LDP	Mon, Mar 4, 2013	26.22	26.42	26.17	26.23
146	NYSE	LDP	Fri, Mar 1, 2013	25.95	26.22	25.89	26.17
145	NYSE	LDP	Thu, Feb 28, 2013	25.67	25.97	25.57	25.83
144	NYSE	LDP	Wed, Feb 27, 2013	25.75	25.75	25.65	25.75
143	NYSE	LDP	Tue, Feb 26, 2013	25.80	25.82	25.56	25.70
142	NYSE	LDP	Mon, Feb 25, 2013	25.84	25.84	25.67	25.76
141	NYSE	LDP	Fri, Feb 22, 2013	25.85	25.89	25.69	25.79
140	NYSE	LDP	Thu, Feb 21, 2013	25.79	25.86	25.49	25.83
139	NYSE	LDP	Wed, Feb 20, 2013	25.68	25.77	25.59	25.70
138	NYSE	LDP	Tue, Feb 19, 2013	25.86	25.86	25.50	25.69
137	NYSE	LDP	Fri, Feb 15, 2013	25.80	25.88	25.64	25.67
136	NYSE	LDP	Thu, Feb 14, 2013	25.80	25.94	25.55	25.69
135	NYSE	LDP	Wed, Feb 13, 2013	25.84	25.88	25.74	25.79
134	NYSE	LDP	Tue, Feb 12, 2013	26.12	26.15	25.83	25.87
133	NYSE	LDP	Mon, Feb 11, 2013	26.00	26.33	25.85	26.06
132	NYSE	LDP	Fri, Feb 8, 2013	26.18	26.22	25.85	25.93
131	NYSE	LDP	Thu, Feb 7, 2013	26.00	26.15	25.92	26.08
130	NYSE	LDP	Wed, Feb 6, 2013	25.90	25.97	25.85	25.93
129	NYSE	LDP	Tue, Feb 5, 2013	25.70	26.00	25.70	25.88
128	NYSE	LDP	Mon, Feb 4, 2013	25.78	25.89	25.60	25.72
127	NYSE	LDP	Fri, Feb 1, 2013	25.76	25.79	25.71	25.77
126	NYSE	LDP	Thu, Jan 31, 2013	25.66	25.75	25.65	25.68
125	NYSE	LDP	Wed, Jan 30, 2013	25.65	25.77	25.61	25.76
124	NYSE	LDP	Tue, Jan 29, 2013	25.75	25.93	25.67	25.80
123	NYSE	LDP	Mon, Jan 28, 2013	25.87	25.90	25.69	25.89
122	NYSE	LDP	Fri, Jan 25, 2013	25.72	25.94	25.57	25.87
121	NYSE	LDP	Thu, Jan 24, 2013	25.88	26.06	25.52	25.77
120	NYSE	LDP	Wed, Jan 23, 2013	26.08	26.68	25.72	25.76
119	NYSE	LDP	Tue, Jan 22, 2013	26.00	26.15	25.78	26.08
118	NYSE	LDP	Fri, Jan 18, 2013	25.68	26.24	25.48	26.08
117	NYSE	LDP	Thu, Jan 17, 2013	25.63	25.69	25.45	25.69
116	NYSE	LDP	Wed, Jan 16, 2013	25.60	25.63	25.50	25.59
115	NYSE	LDP	Tue, Jan 15, 2013	25.47	25.68	25.45	25.66
114	NYSE	LDP	Mon, Jan 14, 2013	25.50	25.66	25.50	25.61
113	NYSE	LDP	Fri, Jan 11, 2013	25.56	25.64	25.42	25.58
112	NYSE	LDP	Thu, Jan 10, 2013	25.55	25.67	25.24	25.49
111	NYSE	LDP	Wed, Jan 9, 2013	25.51	25.56	25.26	25.55
110	NYSE	LDP	Tue, Jan 8, 2013	25.49	25.50	25.27	25.43
109	NYSE	LDP	Mon, Jan 7, 2013	25.38	25.48	24.79	25.40
108	NYSE	LDP	Fri, Jan 4, 2013	25.28	25.45	25.16	25.40
107	NYSE	LDP	Thu, Jan 3, 2013	25.25	25.48	25.07	25.48
106	NYSE	LDP	Wed, Jan 2, 2013	25.20	25.30	25.04	25.29
105	NYSE	LDP	Mon, Dec 31, 2012	25.20	25.20	24.93	25.04
104	NYSE	LDP	Fri, Dec 28, 2012	25.19	25.20	24.96	25.20
103	NYSE	LDP	Thu, Dec 27, 2012	24.95	25.18	24.85	25.14
102	NYSE	LDP	Wed, Dec 26, 2012	24.90	24.98	24.85	24.94
101	NYSE	LDP	Mon, Dec 24, 2012	25.09	25.09	24.86	24.98
100	NYSE	LDP	Fri, Dec 21, 2012	24.90	24.98	24.86	24.86
99	NYSE	LDP	Thu, Dec 20, 2012	24.97	25.00	24.80	24.94
98	NYSE	LDP	Wed, Dec 19, 2012	24.95	25.07	24.77	24.83
97	NYSE	LDP	Tue, Dec 18, 2012	25.03	25.18	24.71	25.18
96	NYSE	LDP	Mon, Dec 17, 2012	25.09	25.14	24.90	24.90
95	NYSE	LDP	Fri, Dec 14, 2012	25.15	25.17	24.96	24.98
94	NYSE	LDP	Thu, Dec 13, 2012	25.06	25.15	25.00	25.01
93	NYSE	LDP	Wed, Dec 12, 2012	25.20	25.24	25.04	25.20
92	NYSE	LDP	Tue, Dec 11, 2012	25.24	25.28	25.06	25.07
91	NYSE	LDP	Mon, Dec 10, 2012	25.20	25.33	25.20	25.20
90	NYSE	LDP	Fri, Dec 7, 2012	25.18	25.40	25.18	25.36
89	NYSE	LDP	Thu, Dec 6, 2012	25.29	25.30	25.05	25.22
88	NYSE	LDP	Wed, Dec 5, 2012	25.08	25.33	25.02	25.29
87	NYSE	LDP	Tue, Dec 4, 2012	25.20	25.20	25.06	25.12
86	NYSE	LDP	Mon, Dec 3, 2012	25.10	25.29	25.01	25.13
85	NYSE	LDP	Fri, Nov 30, 2012	25.08	25.10	24.93	25.10
84	NYSE	LDP	Thu, Nov 29, 2012	24.98	25.08	24.87	24.98
83	NYSE	LDP	Wed, Nov 28, 2012	24.96	25.09	24.75	24.93
82	NYSE	LDP	Tue, Nov 27, 2012	24.65	25.00	24.65	24.96
81	NYSE	LDP	Mon, Nov 26, 2012	24.77	24.99	24.65	24.65
80	NYSE	LDP	Fri, Nov 23, 2012	24.71	25.09	24.67	24.73
79	NYSE	LDP	Wed, Nov 21, 2012	25.07	25.07	24.62	24.64
78	NYSE	LDP	Tue, Nov 20, 2012	24.97	25.09	24.90	24.97
77	NYSE	LDP	Mon, Nov 19, 2012	25.25	25.28	24.70	24.97
76	NYSE	LDP	Fri, Nov 16, 2012	25.15	25.32	24.92	25.11
75	NYSE	LDP	Thu, Nov 15, 2012	25.25	25.29	24.90	25.05
74	NYSE	LDP	Wed, Nov 14, 2012	25.27	25.43	25.15	25.30
73	NYSE	LDP	Tue, Nov 13, 2012	25.56	25.73	25.25	25.25
72	NYSE	LDP	Mon, Nov 12, 2012	25.50	25.74	25.34	25.39
71	NYSE	LDP	Fri, Nov 9, 2012	25.28	25.54	25.16	25.31
70	NYSE	LDP	Thu, Nov 8, 2012	25.53	25.65	25.28	25.42
69	NYSE	LDP	Wed, Nov 7, 2012	25.49	25.73	25.17	25.34
68	NYSE	LDP	Tue, Nov 6, 2012	25.39	25.50	25.31	25.50
67	NYSE	LDP	Mon, Nov 5, 2012	25.44	25.45	25.20	25.35
66	NYSE	LDP	Fri, Nov 2, 2012	25.25	25.50	25.19	25.36
65	NYSE	LDP	Thu, Nov 1, 2012	25.24	25.24	25.08	25.24
64	NYSE	LDP	Wed, Oct 31, 2012	25.27	25.27	25.02	25.24
63	NYSE	LDP	Fri, Oct 26, 2012	25.12	25.12	24.92	25.05
62	NYSE	LDP	Thu, Oct 25, 2012	25.15	25.22	25.00	25.01
61	NYSE	LDP	Wed, Oct 24, 2012	25.33	25.33	25.00	25.10
60	NYSE	LDP	Tue, Oct 23, 2012	25.26	25.33	25.10	25.11
59	NYSE	LDP	Mon, Oct 22, 2012	25.44	25.44	25.21	25.26
58	NYSE	LDP	Fri, Oct 19, 2012	25.35	25.50	25.17	25.39
57	NYSE	LDP	Thu, Oct 18, 2012	25.37	25.65	25.19	25.34
56	NYSE	LDP	Wed, Oct 17, 2012	24.21	25.48	24.21	25.27
55	NYSE	LDP	Tue, Oct 16, 2012	25.52	25.54	25.06	25.19
54	NYSE	LDP	Mon, Oct 15, 2012	25.45	25.45	25.26	25.40
53	NYSE	LDP	Fri, Oct 12, 2012	25.41	25.48	25.27	25.27
52	NYSE	LDP	Thu, Oct 11, 2012	25.39	25.44	25.25	25.37
51	NYSE	LDP	Wed, Oct 10, 2012	25.50	25.53	25.18	25.25
50	NYSE	LDP	Tue, Oct 9, 2012	25.16	25.47	25.12	25.37
49	NYSE	LDP	Mon, Oct 8, 2012	25.63	25.71	25.12	25.46
48	NYSE	LDP	Fri, Oct 5, 2012	25.32	25.40	25.13	25.39
47	NYSE	LDP	Thu, Oct 4, 2012	25.01	25.37	25.00	25.13
46	NYSE	LDP	Wed, Oct 3, 2012	25.02	25.08	24.96	25.00
45	NYSE	LDP	Tue, Oct 2, 2012	25.10	25.10	24.92	25.07
44	NYSE	LDP	Mon, Oct 1, 2012	25.03	25.14	24.98	25.08
43	NYSE	LDP	Fri, Sep 28, 2012	24.97	25.03	24.90	24.96
42	NYSE	LDP	Thu, Sep 27, 2012	25.00	25.00	24.87	24.99
41	NYSE	LDP	Wed, Sep 26, 2012	24.89	24.99	24.80	24.88
40	NYSE	LDP	Tue, Sep 25, 2012	24.95	25.00	24.78	24.85
39	NYSE	LDP	Mon, Sep 24, 2012	24.85	24.99	24.70	24.74
38	NYSE	LDP	Fri, Sep 21, 2012	24.62	24.99	24.62	24.85
37	NYSE	LDP	Thu, Sep 20, 2012	24.85	24.85	24.65	24.65
36	NYSE	LDP	Wed, Sep 19, 2012	24.98	24.98	24.56	24.76
35	NYSE	LDP	Tue, Sep 18, 2012	25.05	25.05	24.83	24.87
34	NYSE	LDP	Mon, Sep 17, 2012	25.11	25.11	24.96	25.03
33	NYSE	LDP	Fri, Sep 14, 2012	25.04	25.09	24.98	25.01
32	NYSE	LDP	Thu, Sep 13, 2012	24.90	25.10	24.90	24.91
31	NYSE	LDP	Wed, Sep 12, 2012	25.05	25.10	24.90	24.99
30	NYSE	LDP	Tue, Sep 11, 2012	24.74	24.98	24.61	24.90
29	NYSE	LDP	Mon, Sep 10, 2012	25.01	25.01	24.53	24.53
28	NYSE	LDP	Fri, Sep 7, 2012	25.03	25.05	25.00	25.00
27	NYSE	LDP	Thu, Sep 6, 2012	25.01	25.11	25.00	25.00
26	NYSE	LDP	Wed, Sep 5, 2012	25.05	25.07	25.00	25.04
25	NYSE	LDP	Tue, Sep 4, 2012	25.07	25.07	25.00	25.04
24	NYSE	LDP	Fri, Aug 31, 2012	25.04	25.05	25.01	25.02
23	NYSE	LDP	Thu, Aug 30, 2012	25.01	25.04	25.00	25.00
22	NYSE	LDP	Wed, Aug 29, 2012	25.00	25.05	25.00	25.00
21	NYSE	LDP	Tue, Aug 28, 2012	25.24	25.24	25.00	25.00
20	NYSE	LDP	Mon, Aug 27, 2012	25.11	25.16	25.00	25.03
19	NYSE	LDP	Fri, Aug 24, 2012	25.50	25.70	25.40	25.44
18	NYSE	LDP	Thu, Aug 23, 2012	25.55	25.55	25.28	25.47
17	NYSE	LDP	Wed, Aug 22, 2012	25.55	25.67	25.40	25.55
16	NYSE	LDP	Tue, Aug 21, 2012	25.74	25.74	25.32	25.41
15	NYSE	LDP	Mon, Aug 20, 2012	25.95	25.98	25.41	25.52
14	NYSE	LDP	Fri, Aug 17, 2012	25.70	25.88	25.50	25.70
13	NYSE	LDP	Thu, Aug 16, 2012	25.60	25.75	25.35	25.59
12	NYSE	LDP	Wed, Aug 15, 2012	25.29	25.75	25.05	25.50
11	NYSE	LDP	Tue, Aug 14, 2012	25.65	25.93	25.14	25.20
10	NYSE	LDP	Mon, Aug 13, 2012	25.65	25.75	25.40	25.65
9	NYSE	LDP	Fri, Aug 10, 2012	25.28	25.75	25.21	25.74
8	NYSE	LDP	Thu, Aug 9, 2012	25.20	25.28	25.19	25.28
7	NYSE	LDP	Wed, Aug 8, 2012	25.20	25.25	25.14	25.20
6	NYSE	LDP	Tue, Aug 7, 2012	25.20	25.28	25.15	25.25
5	NYSE	LDP	Mon, Aug 6, 2012	25.22	25.28	25.15	25.28
4	NYSE	LDP	Fri, Aug 3, 2012	25.18	25.24	25.06	25.21
3	NYSE	LDP	Thu, Aug 2, 2012	25.20	25.20	25.10	25.18
2	NYSE	LDP	Wed, Aug 1, 2012	25.16	25.21	25.02	25.20
1	NYSE	LDP	Tue, Jul 31, 2012	25.05	25.15	25.05	25.15
#	Exchange	Symbol	Date	Open	High	Low	Close

Cohen & Steers Ltd Duration Preferred & Income Fund, Inc. NYSE:LDP 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