MagnaChip Semiconductor Corp NYSE:MX Historical Prices

Below are the 3298 trading days of historical prices for MX.

#	Exchange	Symbol	Date	Open	High	Low	Close
3298	NYSE	MX	Fri, Apr 19, 2024	4.81	4.88	4.76	4.78
3297	NYSE	MX	Thu, Apr 18, 2024	4.92	4.96	4.84	4.87
3296	NYSE	MX	Wed, Apr 17, 2024	5.01	5.02	4.92	4.93
3295	NYSE	MX	Tue, Apr 16, 2024	5.08	5.11	4.91	4.99
3294	NYSE	MX	Mon, Apr 15, 2024	5.28	5.28	5.10	5.10
3293	NYSE	MX	Fri, Apr 12, 2024	5.34	5.37	5.20	5.26
3292	NYSE	MX	Thu, Apr 11, 2024	5.40	5.41	5.23	5.38
3291	NYSE	MX	Wed, Apr 10, 2024	5.31	5.40	5.21	5.39
3290	NYSE	MX	Tue, Apr 9, 2024	5.36	5.40	5.30	5.36
3289	NYSE	MX	Mon, Apr 8, 2024	5.32	5.43	5.20	5.34
3288	NYSE	MX	Fri, Apr 5, 2024	5.45	5.46	5.22	5.31
3287	NYSE	MX	Thu, Apr 4, 2024	5.51	5.64	5.45	5.47
3286	NYSE	MX	Wed, Apr 3, 2024	5.48	5.55	5.45	5.49
3285	NYSE	MX	Tue, Apr 2, 2024	5.56	5.59	5.46	5.49
3284	NYSE	MX	Mon, Apr 1, 2024	5.59	5.75	5.54	5.65
3283	NYSE	MX	Thu, Mar 28, 2024	5.58	5.61	5.54	5.58
3282	NYSE	MX	Wed, Mar 27, 2024	5.59	5.68	5.50	5.55
3281	NYSE	MX	Tue, Mar 26, 2024	5.36	5.58	5.32	5.56
3280	NYSE	MX	Mon, Mar 25, 2024	5.52	5.55	5.35	5.36
3279	NYSE	MX	Fri, Mar 22, 2024	5.64	5.65	5.53	5.56
3278	NYSE	MX	Thu, Mar 21, 2024	5.68	5.77	5.62	5.64
3277	NYSE	MX	Wed, Mar 20, 2024	5.62	5.69	5.57	5.66
3276	NYSE	MX	Tue, Mar 19, 2024	5.54	5.71	5.53	5.62
3275	NYSE	MX	Mon, Mar 18, 2024	5.85	5.85	5.57	5.60
3274	NYSE	MX	Fri, Mar 15, 2024	5.70	5.85	5.57	5.81
3273	NYSE	MX	Thu, Mar 14, 2024	5.64	5.64	5.47	5.58
3272	NYSE	MX	Wed, Mar 13, 2024	5.78	6.00	5.46	5.49
3271	NYSE	MX	Tue, Mar 12, 2024	5.55	5.57	5.44	5.50
3270	NYSE	MX	Mon, Mar 11, 2024	5.61	5.66	5.50	5.53
3269	NYSE	MX	Fri, Mar 8, 2024	5.65	5.74	5.59	5.62
3268	NYSE	MX	Thu, Mar 7, 2024	5.52	5.70	5.52	5.60
3267	NYSE	MX	Wed, Mar 6, 2024	5.40	5.65	5.30	5.49
3266	NYSE	MX	Tue, Mar 5, 2024	5.47	5.49	5.18	5.37
3265	NYSE	MX	Mon, Mar 4, 2024	5.82	5.82	5.36	5.50
3264	NYSE	MX	Fri, Mar 1, 2024	5.71	5.88	5.50	5.78
3263	NYSE	MX	Thu, Feb 29, 2024	6.42	6.44	5.41	5.70
3262	NYSE	MX	Wed, Feb 28, 2024	6.59	6.86	6.48	6.69
3261	NYSE	MX	Tue, Feb 27, 2024	6.63	6.71	6.52	6.52
3260	NYSE	MX	Mon, Feb 26, 2024	6.48	6.66	6.41	6.63
3259	NYSE	MX	Fri, Feb 23, 2024	6.60	6.66	6.49	6.50
3258	NYSE	MX	Thu, Feb 22, 2024	6.42	6.64	6.29	6.60
3257	NYSE	MX	Wed, Feb 21, 2024	6.47	6.52	6.33	6.39
3256	NYSE	MX	Tue, Feb 20, 2024	6.51	6.63	6.46	6.48
3255	NYSE	MX	Fri, Feb 16, 2024	6.48	6.59	6.43	6.43
3254	NYSE	MX	Thu, Feb 15, 2024	6.71	6.79	6.54	6.55
3253	NYSE	MX	Wed, Feb 14, 2024	6.57	6.69	6.52	6.68
3252	NYSE	MX	Tue, Feb 13, 2024	6.60	6.62	6.45	6.52
3251	NYSE	MX	Mon, Feb 12, 2024	6.78	6.93	6.78	6.80
3250	NYSE	MX	Fri, Feb 9, 2024	6.74	6.83	6.61	6.77
3249	NYSE	MX	Thu, Feb 8, 2024	6.67	6.81	6.67	6.72
3248	NYSE	MX	Wed, Feb 7, 2024	6.52	6.68	6.46	6.65
3247	NYSE	MX	Tue, Feb 6, 2024	6.50	6.52	6.41	6.51
3246	NYSE	MX	Mon, Feb 5, 2024	6.40	6.51	6.38	6.50
3245	NYSE	MX	Fri, Feb 2, 2024	6.62	6.62	6.48	6.49
3244	NYSE	MX	Thu, Feb 1, 2024	6.53	6.64	6.46	6.63
3243	NYSE	MX	Wed, Jan 31, 2024	6.70	6.77	6.52	6.53
3242	NYSE	MX	Tue, Jan 30, 2024	6.65	6.69	6.54	6.69
3241	NYSE	MX	Mon, Jan 29, 2024	6.65	6.70	6.58	6.69
3240	NYSE	MX	Fri, Jan 26, 2024	6.75	6.80	6.67	6.68
3239	NYSE	MX	Thu, Jan 25, 2024	6.96	6.96	6.75	6.82
3238	NYSE	MX	Wed, Jan 24, 2024	6.94	6.99	6.86	6.91
3237	NYSE	MX	Tue, Jan 23, 2024	7.02	7.10	6.93	6.93
3236	NYSE	MX	Mon, Jan 22, 2024	6.87	7.04	6.87	7.02
3235	NYSE	MX	Fri, Jan 19, 2024	6.98	6.98	6.82	6.85
3234	NYSE	MX	Thu, Jan 18, 2024	6.83	6.97	6.80	6.95
3233	NYSE	MX	Wed, Jan 17, 2024	6.72	6.75	6.65	6.74
3232	NYSE	MX	Tue, Jan 16, 2024	6.84	6.87	6.74	6.80
3231	NYSE	MX	Fri, Jan 12, 2024	7.07	7.13	6.90	6.90
3230	NYSE	MX	Thu, Jan 11, 2024	7.09	7.15	6.95	7.06
3229	NYSE	MX	Wed, Jan 10, 2024	7.24	7.24	7.04	7.10
3228	NYSE	MX	Tue, Jan 9, 2024	7.32	7.32	7.14	7.21
3227	NYSE	MX	Mon, Jan 8, 2024	7.57	7.59	7.32	7.35
3226	NYSE	MX	Fri, Jan 5, 2024	7.68	7.68	7.47	7.56
3225	NYSE	MX	Thu, Jan 4, 2024	7.91	7.92	7.62	7.67
3224	NYSE	MX	Wed, Jan 3, 2024	7.80	7.99	7.68	7.93
3223	NYSE	MX	Tue, Jan 2, 2024	7.55	8.16	7.55	7.86
3222	NYSE	MX	Fri, Dec 29, 2023	7.52	7.62	7.37	7.50
3221	NYSE	MX	Thu, Dec 28, 2023	7.59	7.65	7.49	7.57
3220	NYSE	MX	Wed, Dec 27, 2023	7.59	7.66	7.42	7.54
3219	NYSE	MX	Tue, Dec 26, 2023	7.74	7.77	7.34	7.51
3218	NYSE	MX	Fri, Dec 22, 2023	7.67	7.80	7.59	7.70
3217	NYSE	MX	Thu, Dec 21, 2023	7.71	7.84	7.62	7.67
3216	NYSE	MX	Wed, Dec 20, 2023	7.25	7.94	7.25	7.54
3215	NYSE	MX	Tue, Dec 19, 2023	7.30	7.40	7.15	7.29
3214	NYSE	MX	Mon, Dec 18, 2023	7.04	7.42	7.00	7.23
3213	NYSE	MX	Fri, Dec 15, 2023	7.00	7.09	6.94	7.07
3212	NYSE	MX	Thu, Dec 14, 2023	6.95	7.12	6.91	6.99
3211	NYSE	MX	Wed, Dec 13, 2023	7.04	7.15	6.71	6.92
3210	NYSE	MX	Tue, Dec 12, 2023	6.74	6.97	6.70	6.93
3209	NYSE	MX	Mon, Dec 11, 2023	6.80	6.83	6.64	6.78
3208	NYSE	MX	Fri, Dec 8, 2023	6.75	6.90	6.75	6.80
3207	NYSE	MX	Thu, Dec 7, 2023	6.84	6.84	6.71	6.81
3206	NYSE	MX	Wed, Dec 6, 2023	6.81	6.97	6.75	6.79
3205	NYSE	MX	Tue, Dec 5, 2023	6.55	6.81	6.50	6.77
3204	NYSE	MX	Mon, Dec 4, 2023	6.70	6.75	6.48	6.64
3203	NYSE	MX	Fri, Dec 1, 2023	6.54	6.77	6.48	6.71
3202	NYSE	MX	Thu, Nov 30, 2023	6.67	6.70	6.46	6.59
3201	NYSE	MX	Wed, Nov 29, 2023	6.73	6.82	6.66	6.69
3200	NYSE	MX	Tue, Nov 28, 2023	6.71	6.75	6.66	6.67
3199	NYSE	MX	Mon, Nov 27, 2023	6.74	6.84	6.67	6.75
3198	NYSE	MX	Fri, Nov 24, 2023	6.71	6.82	6.71	6.73
3197	NYSE	MX	Wed, Nov 22, 2023	6.71	6.87	6.67	6.72
3196	NYSE	MX	Tue, Nov 21, 2023	6.86	6.90	6.63	6.70
3195	NYSE	MX	Mon, Nov 20, 2023	6.74	6.93	6.70	6.87
3194	NYSE	MX	Fri, Nov 17, 2023	6.92	6.93	6.69	6.74
3193	NYSE	MX	Thu, Nov 16, 2023	7.03	7.12	6.84	6.86
3192	NYSE	MX	Wed, Nov 15, 2023	6.92	7.27	6.92	7.10
3191	NYSE	MX	Tue, Nov 14, 2023	6.85	6.92	6.80	6.84
3190	NYSE	MX	Mon, Nov 13, 2023	6.85	6.85	6.64	6.73
3189	NYSE	MX	Fri, Nov 10, 2023	6.94	6.98	6.82	6.86
3188	NYSE	MX	Thu, Nov 9, 2023	7.07	7.20	6.90	6.92
3187	NYSE	MX	Wed, Nov 8, 2023	7.12	7.18	6.93	7.01
3186	NYSE	MX	Tue, Nov 7, 2023	7.22	7.23	7.12	7.16
3185	NYSE	MX	Mon, Nov 6, 2023	7.48	7.54	7.16	7.24
3184	NYSE	MX	Fri, Nov 3, 2023	7.26	7.60	7.12	7.52
3183	NYSE	MX	Thu, Nov 2, 2023	7.55	7.86	7.45	7.76
3182	NYSE	MX	Wed, Nov 1, 2023	7.42	7.55	7.29	7.43
3181	NYSE	MX	Tue, Oct 31, 2023	7.23	7.48	7.15	7.39
3180	NYSE	MX	Mon, Oct 30, 2023	7.40	7.52	7.24	7.27
3179	NYSE	MX	Fri, Oct 27, 2023	7.28	7.47	7.20	7.44
3178	NYSE	MX	Thu, Oct 26, 2023	7.29	7.43	7.07	7.20
3177	NYSE	MX	Wed, Oct 25, 2023	7.50	7.64	7.25	7.27
3176	NYSE	MX	Tue, Oct 24, 2023	7.58	7.58	7.31	7.49
3175	NYSE	MX	Mon, Oct 23, 2023	7.66	7.78	7.51	7.52
3174	NYSE	MX	Fri, Oct 20, 2023	7.79	7.93	7.59	7.83
3173	NYSE	MX	Thu, Oct 19, 2023	7.79	7.94	7.70	7.77
3172	NYSE	MX	Wed, Oct 18, 2023	7.86	8.01	7.77	7.86
3171	NYSE	MX	Tue, Oct 17, 2023	7.62	8.00	7.62	7.88
3170	NYSE	MX	Mon, Oct 16, 2023	7.54	7.97	7.54	7.73
3169	NYSE	MX	Fri, Oct 13, 2023	8.04	8.04	7.48	7.52
3168	NYSE	MX	Thu, Oct 12, 2023	8.16	8.16	7.96	8.05
3167	NYSE	MX	Wed, Oct 11, 2023	8.10	8.21	8.03	8.13
3166	NYSE	MX	Tue, Oct 10, 2023	8.02	8.22	7.96	8.10
3165	NYSE	MX	Mon, Oct 9, 2023	8.18	8.25	7.94	7.97
3164	NYSE	MX	Fri, Oct 6, 2023	8.22	8.30	8.15	8.27
3163	NYSE	MX	Thu, Oct 5, 2023	8.24	8.30	8.15	8.27
3162	NYSE	MX	Wed, Oct 4, 2023	8.29	8.36	8.19	8.23
3161	NYSE	MX	Tue, Oct 3, 2023	8.11	8.50	8.11	8.32
3160	NYSE	MX	Mon, Oct 2, 2023	8.29	8.43	8.20	8.21
3159	NYSE	MX	Fri, Sep 29, 2023	8.21	8.38	8.18	8.31
3158	NYSE	MX	Thu, Sep 28, 2023	7.98	8.23	7.92	8.19
3157	NYSE	MX	Wed, Sep 27, 2023	7.75	8.07	7.75	7.98
3156	NYSE	MX	Tue, Sep 26, 2023	7.71	7.90	7.66	7.71
3155	NYSE	MX	Mon, Sep 25, 2023	7.78	7.87	7.71	7.74
3154	NYSE	MX	Fri, Sep 22, 2023	7.76	7.82	7.67	7.79
3153	NYSE	MX	Thu, Sep 21, 2023	7.65	7.85	7.55	7.74
3152	NYSE	MX	Wed, Sep 20, 2023	7.87	7.96	7.71	7.71
3151	NYSE	MX	Tue, Sep 19, 2023	8.00	8.00	7.76	7.84
3150	NYSE	MX	Mon, Sep 18, 2023	7.76	8.01	7.57	7.98
3149	NYSE	MX	Fri, Sep 15, 2023	8.15	8.15	7.77	7.83
3148	NYSE	MX	Thu, Sep 14, 2023	8.10	8.17	8.06	8.15
3147	NYSE	MX	Wed, Sep 13, 2023	8.20	8.24	8.00	8.05
3146	NYSE	MX	Tue, Sep 12, 2023	8.15	8.35	8.15	8.26
3145	NYSE	MX	Mon, Sep 11, 2023	8.58	8.63	8.14	8.15
3144	NYSE	MX	Fri, Sep 8, 2023	8.21	8.58	8.13	8.56
3143	NYSE	MX	Thu, Sep 7, 2023	8.10	8.25	8.04	8.21
3142	NYSE	MX	Wed, Sep 6, 2023	8.08	8.21	8.03	8.20
3141	NYSE	MX	Tue, Sep 5, 2023	8.18	8.20	8.07	8.10
3140	NYSE	MX	Fri, Sep 1, 2023	8.22	8.31	8.11	8.20
3139	NYSE	MX	Thu, Aug 31, 2023	8.04	8.28	8.04	8.22
3138	NYSE	MX	Wed, Aug 30, 2023	8.08	8.18	8.05	8.08
3137	NYSE	MX	Tue, Aug 29, 2023	8.00	8.22	8.00	8.10
3136	NYSE	MX	Mon, Aug 28, 2023	8.03	8.09	7.92	8.00
3135	NYSE	MX	Fri, Aug 25, 2023	8.07	8.16	7.91	7.98
3134	NYSE	MX	Thu, Aug 24, 2023	8.36	8.36	8.08	8.12
3133	NYSE	MX	Wed, Aug 23, 2023	8.20	8.41	8.20	8.35
3132	NYSE	MX	Tue, Aug 22, 2023	8.40	8.44	8.22	8.23
3131	NYSE	MX	Mon, Aug 21, 2023	8.23	8.39	8.16	8.38
3130	NYSE	MX	Fri, Aug 18, 2023	8.33	8.40	8.24	8.26
3129	NYSE	MX	Thu, Aug 17, 2023	8.22	8.39	8.22	8.34
3128	NYSE	MX	Wed, Aug 16, 2023	8.35	8.36	8.10	8.10
3127	NYSE	MX	Tue, Aug 15, 2023	8.59	8.59	8.34	8.41
3126	NYSE	MX	Mon, Aug 14, 2023	8.36	8.62	8.32	8.60
3125	NYSE	MX	Fri, Aug 11, 2023	8.54	8.59	8.32	8.36
3124	NYSE	MX	Thu, Aug 10, 2023	8.88	8.92	8.54	8.59
3123	NYSE	MX	Wed, Aug 9, 2023	9.07	9.07	8.75	8.88
3122	NYSE	MX	Tue, Aug 8, 2023	9.20	9.51	9.07	9.18
3121	NYSE	MX	Mon, Aug 7, 2023	9.23	9.29	9.05	9.12
3120	NYSE	MX	Fri, Aug 4, 2023	9.10	9.37	9.09	9.27
3119	NYSE	MX	Thu, Aug 3, 2023	9.09	9.20	9.03	9.17
3118	NYSE	MX	Wed, Aug 2, 2023	9.34	9.34	9.10	9.13
3117	NYSE	MX	Tue, Aug 1, 2023	9.23	9.39	9.16	9.39
3116	NYSE	MX	Mon, Jul 31, 2023	9.10	9.36	9.10	9.25
3115	NYSE	MX	Fri, Jul 28, 2023	9.14	9.20	9.06	9.12
3114	NYSE	MX	Thu, Jul 27, 2023	9.00	9.21	8.97	9.05
3113	NYSE	MX	Wed, Jul 26, 2023	8.65	8.89	8.59	8.88
3112	NYSE	MX	Tue, Jul 25, 2023	8.75	8.91	8.69	8.72
3111	NYSE	MX	Mon, Jul 24, 2023	9.07	9.12	8.64	8.72
3110	NYSE	MX	Fri, Jul 21, 2023	9.20	9.21	9.04	9.12
3109	NYSE	MX	Thu, Jul 20, 2023	9.21	9.28	9.06	9.14
3108	NYSE	MX	Wed, Jul 19, 2023	9.47	9.54	9.28	9.28
3107	NYSE	MX	Tue, Jul 18, 2023	9.50	9.66	9.40	9.52
3106	NYSE	MX	Mon, Jul 17, 2023	9.50	9.58	9.30	9.48
3105	NYSE	MX	Fri, Jul 14, 2023	10.11	10.16	9.54	9.57
3104	NYSE	MX	Thu, Jul 13, 2023	10.15	10.28	9.99	10.11
3103	NYSE	MX	Wed, Jul 12, 2023	10.24	10.29	10.08	10.13
3102	NYSE	MX	Tue, Jul 11, 2023	10.16	10.21	10.03	10.12
3101	NYSE	MX	Mon, Jul 10, 2023	10.17	10.17	9.93	10.10
3100	NYSE	MX	Fri, Jul 7, 2023	10.36	10.42	10.18	10.20
3099	NYSE	MX	Thu, Jul 6, 2023	10.70	10.71	10.30	10.33
3098	NYSE	MX	Wed, Jul 5, 2023	11.04	11.08	10.79	10.81
3097	NYSE	MX	Mon, Jul 3, 2023	11.26	11.35	10.97	11.05
3096	NYSE	MX	Fri, Jun 30, 2023	11.32	11.48	11.15	11.18
3095	NYSE	MX	Thu, Jun 29, 2023	11.20	11.28	11.01	11.21
3094	NYSE	MX	Wed, Jun 28, 2023	11.08	11.19	10.96	11.18
3093	NYSE	MX	Tue, Jun 27, 2023	11.00	11.25	10.87	11.17
3092	NYSE	MX	Mon, Jun 26, 2023	11.25	11.50	10.91	10.97
3091	NYSE	MX	Fri, Jun 23, 2023	11.21	11.36	11.09	11.20
3090	NYSE	MX	Thu, Jun 22, 2023	11.14	11.38	11.04	11.27
3089	NYSE	MX	Wed, Jun 21, 2023	11.12	11.36	11.12	11.15
3088	NYSE	MX	Tue, Jun 20, 2023	11.10	11.46	11.03	11.24
3087	NYSE	MX	Fri, Jun 16, 2023	11.20	11.35	10.97	11.13
3086	NYSE	MX	Thu, Jun 15, 2023	10.91	11.12	10.91	11.06
3085	NYSE	MX	Wed, Jun 14, 2023	10.93	11.10	10.88	11.00
3084	NYSE	MX	Tue, Jun 13, 2023	11.15	11.30	10.89	10.97
3083	NYSE	MX	Mon, Jun 12, 2023	11.32	11.38	11.01	11.07
3082	NYSE	MX	Fri, Jun 9, 2023	10.98	11.68	10.88	11.22
3081	NYSE	MX	Thu, Jun 8, 2023	10.70	10.87	10.65	10.67
3080	NYSE	MX	Wed, Jun 7, 2023	10.71	10.90	10.70	10.70
3079	NYSE	MX	Tue, Jun 6, 2023	10.50	10.86	10.46	10.65
3078	NYSE	MX	Mon, Jun 5, 2023	10.24	10.56	10.18	10.29
3077	NYSE	MX	Fri, Jun 2, 2023	10.37	10.38	10.17	10.29
3076	NYSE	MX	Thu, Jun 1, 2023	10.22	10.52	10.20	10.26
3075	NYSE	MX	Wed, May 31, 2023	9.86	10.24	9.75	10.23
3074	NYSE	MX	Tue, May 30, 2023	10.88	11.06	9.98	9.99
3073	NYSE	MX	Fri, May 26, 2023	10.35	10.70	10.35	10.66
3072	NYSE	MX	Thu, May 25, 2023	10.27	10.33	9.92	10.27
3071	NYSE	MX	Wed, May 24, 2023	10.21	10.30	10.05	10.11
3070	NYSE	MX	Tue, May 23, 2023	9.72	10.28	9.72	10.26
3069	NYSE	MX	Mon, May 22, 2023	9.49	9.84	9.49	9.78
3068	NYSE	MX	Fri, May 19, 2023	9.39	9.53	9.33	9.49
3067	NYSE	MX	Thu, May 18, 2023	9.07	9.48	9.02	9.40
3066	NYSE	MX	Wed, May 17, 2023	8.84	9.14	8.80	9.07
3065	NYSE	MX	Tue, May 16, 2023	8.53	8.81	8.46	8.78
3064	NYSE	MX	Mon, May 15, 2023	8.39	8.56	8.31	8.50
3063	NYSE	MX	Fri, May 12, 2023	8.51	8.65	8.31	8.35
3062	NYSE	MX	Thu, May 11, 2023	8.61	8.61	8.42	8.50
3061	NYSE	MX	Wed, May 10, 2023	8.78	8.81	8.61	8.67
3060	NYSE	MX	Tue, May 9, 2023	8.66	8.78	8.60	8.66
3059	NYSE	MX	Mon, May 8, 2023	8.68	8.77	8.56	8.76
3058	NYSE	MX	Fri, May 5, 2023	8.69	8.78	8.58	8.71
3057	NYSE	MX	Thu, May 4, 2023	8.48	8.74	8.18	8.65
3056	NYSE	MX	Wed, May 3, 2023	8.63	8.73	8.48	8.68
3055	NYSE	MX	Tue, May 2, 2023	8.72	8.81	8.62	8.64
3054	NYSE	MX	Mon, May 1, 2023	8.85	8.98	8.68	8.68
3053	NYSE	MX	Fri, Apr 28, 2023	8.92	9.19	8.86	8.88
3052	NYSE	MX	Thu, Apr 27, 2023	8.93	8.96	8.80	8.92
3051	NYSE	MX	Wed, Apr 26, 2023	8.91	9.08	8.86	8.91
3050	NYSE	MX	Tue, Apr 25, 2023	8.94	8.94	8.69	8.90
3049	NYSE	MX	Mon, Apr 24, 2023	9.10	9.13	8.97	9.00
3048	NYSE	MX	Fri, Apr 21, 2023	9.17	9.20	9.06	9.10
3047	NYSE	MX	Thu, Apr 20, 2023	9.17	9.32	9.13	9.16
3046	NYSE	MX	Wed, Apr 19, 2023	9.21	9.33	9.13	9.20
3045	NYSE	MX	Tue, Apr 18, 2023	9.29	9.42	9.17	9.33
3044	NYSE	MX	Mon, Apr 17, 2023	9.39	9.39	9.10	9.23
3043	NYSE	MX	Fri, Apr 14, 2023	9.05	9.42	9.05	9.40
3042	NYSE	MX	Thu, Apr 13, 2023	9.09	9.16	8.96	9.02
3041	NYSE	MX	Wed, Apr 12, 2023	9.32	9.32	9.01	9.05
3040	NYSE	MX	Tue, Apr 11, 2023	9.29	9.39	9.21	9.28
3039	NYSE	MX	Mon, Apr 10, 2023	9.02	9.30	9.00	9.26
3038	NYSE	MX	Thu, Apr 6, 2023	9.05	9.16	9.01	9.08
3037	NYSE	MX	Wed, Apr 5, 2023	9.15	9.15	8.93	9.10
3036	NYSE	MX	Tue, Apr 4, 2023	9.35	9.44	9.17	9.20
3035	NYSE	MX	Mon, Apr 3, 2023	9.29	9.50	9.24	9.35
3034	NYSE	MX	Fri, Mar 31, 2023	9.10	9.32	9.10	9.28
3033	NYSE	MX	Thu, Mar 30, 2023	9.16	9.21	8.98	9.10
3032	NYSE	MX	Wed, Mar 29, 2023	8.89	9.17	8.87	9.08
3031	NYSE	MX	Tue, Mar 28, 2023	8.92	8.95	8.79	8.81
3030	NYSE	MX	Mon, Mar 27, 2023	9.15	9.15	8.90	8.95
3029	NYSE	MX	Fri, Mar 24, 2023	9.08	9.18	9.02	9.11
3028	NYSE	MX	Thu, Mar 23, 2023	9.15	9.42	9.12	9.19
3027	NYSE	MX	Wed, Mar 22, 2023	8.96	9.24	8.95	9.02
3026	NYSE	MX	Tue, Mar 21, 2023	8.81	9.10	8.79	8.94
3025	NYSE	MX	Mon, Mar 20, 2023	8.79	8.79	8.54	8.73
3024	NYSE	MX	Fri, Mar 17, 2023	9.10	9.14	8.73	8.76
3023	NYSE	MX	Thu, Mar 16, 2023	8.97	9.21	8.90	9.09
3022	NYSE	MX	Wed, Mar 15, 2023	8.94	9.07	8.86	9.05
3021	NYSE	MX	Tue, Mar 14, 2023	9.20	9.42	9.03	9.08
3020	NYSE	MX	Mon, Mar 13, 2023	9.22	9.24	9.00	9.01
3019	NYSE	MX	Fri, Mar 10, 2023	9.43	9.57	9.29	9.39
3018	NYSE	MX	Thu, Mar 9, 2023	9.71	9.95	9.45	9.46
3017	NYSE	MX	Wed, Mar 8, 2023	9.38	9.76	9.38	9.73
3016	NYSE	MX	Tue, Mar 7, 2023	9.48	9.49	9.30	9.34
3015	NYSE	MX	Mon, Mar 6, 2023	9.66	9.76	9.46	9.49
3014	NYSE	MX	Fri, Mar 3, 2023	9.23	9.70	9.16	9.59
3013	NYSE	MX	Thu, Mar 2, 2023	9.32	9.52	9.15	9.20
3012	NYSE	MX	Wed, Mar 1, 2023	9.62	9.68	9.42	9.42
3011	NYSE	MX	Tue, Feb 28, 2023	9.60	9.77	9.56	9.58
3010	NYSE	MX	Mon, Feb 27, 2023	9.83	9.83	9.59	9.63
3009	NYSE	MX	Fri, Feb 24, 2023	9.89	9.94	9.74	9.76
3008	NYSE	MX	Thu, Feb 23, 2023	9.76	10.15	9.63	10.09
3007	NYSE	MX	Wed, Feb 22, 2023	9.64	9.73	9.53	9.56
3006	NYSE	MX	Tue, Feb 21, 2023	9.55	9.84	9.55	9.63
3005	NYSE	MX	Fri, Feb 17, 2023	9.10	9.91	9.00	9.74
3004	NYSE	MX	Thu, Feb 16, 2023	10.17	10.37	10.04	10.27
3003	NYSE	MX	Wed, Feb 15, 2023	10.34	10.43	10.25	10.27
3002	NYSE	MX	Tue, Feb 14, 2023	10.13	10.44	10.13	10.42
3001	NYSE	MX	Mon, Feb 13, 2023	10.08	10.40	9.98	10.24
3000	NYSE	MX	Fri, Feb 10, 2023	10.23	10.29	10.00	10.08
2999	NYSE	MX	Thu, Feb 9, 2023	10.31	10.46	10.18	10.28
2998	NYSE	MX	Wed, Feb 8, 2023	10.39	10.43	10.20	10.21
2997	NYSE	MX	Tue, Feb 7, 2023	10.30	10.51	10.29	10.39
2996	NYSE	MX	Mon, Feb 6, 2023	10.62	10.64	10.21	10.29
2995	NYSE	MX	Fri, Feb 3, 2023	10.80	11.08	10.71	10.72
2994	NYSE	MX	Thu, Feb 2, 2023	11.10	11.29	10.79	10.84
2993	NYSE	MX	Wed, Feb 1, 2023	10.58	11.09	10.57	11.04
2992	NYSE	MX	Tue, Jan 31, 2023	10.51	10.80	10.45	10.60
2991	NYSE	MX	Mon, Jan 30, 2023	10.69	10.73	10.43	10.50
2990	NYSE	MX	Fri, Jan 27, 2023	10.43	10.85	10.41	10.83
2989	NYSE	MX	Thu, Jan 26, 2023	10.84	10.90	10.44	10.53
2988	NYSE	MX	Wed, Jan 25, 2023	10.57	10.94	10.54	10.74
2987	NYSE	MX	Tue, Jan 24, 2023	10.67	11.02	10.67	10.69
2986	NYSE	MX	Mon, Jan 23, 2023	10.79	11.05	10.67	10.89
2985	NYSE	MX	Fri, Jan 20, 2023	10.51	10.77	10.42	10.71
2984	NYSE	MX	Thu, Jan 19, 2023	10.60	10.67	10.45	10.52
2983	NYSE	MX	Wed, Jan 18, 2023	10.94	11.05	10.64	10.66
2982	NYSE	MX	Tue, Jan 17, 2023	10.75	11.01	10.69	10.85
2981	NYSE	MX	Fri, Jan 13, 2023	10.79	10.92	10.67	10.78
2980	NYSE	MX	Thu, Jan 12, 2023	10.97	11.04	10.75	10.93
2979	NYSE	MX	Wed, Jan 11, 2023	10.91	11.02	10.80	10.93
2978	NYSE	MX	Tue, Jan 10, 2023	10.50	10.81	10.47	10.81
2977	NYSE	MX	Mon, Jan 9, 2023	10.13	10.48	10.02	10.43
2976	NYSE	MX	Fri, Jan 6, 2023	9.55	10.15	9.48	10.00
2975	NYSE	MX	Thu, Jan 5, 2023	9.70	9.84	9.46	9.46
2974	NYSE	MX	Wed, Jan 4, 2023	9.57	9.89	9.43	9.83
2973	NYSE	MX	Tue, Jan 3, 2023	9.49	9.67	9.34	9.41
2972	NYSE	MX	Fri, Dec 30, 2022	9.03	9.41	8.99	9.39
2971	NYSE	MX	Thu, Dec 29, 2022	8.68	9.28	8.68	9.14
2970	NYSE	MX	Wed, Dec 28, 2022	8.69	8.89	8.58	8.74
2969	NYSE	MX	Tue, Dec 27, 2022	8.70	8.81	8.46	8.75
2968	NYSE	MX	Fri, Dec 23, 2022	8.72	8.86	8.68	8.71
2967	NYSE	MX	Thu, Dec 22, 2022	8.68	8.93	8.45	8.79
2966	NYSE	MX	Wed, Dec 21, 2022	8.80	8.96	8.73	8.81
2965	NYSE	MX	Tue, Dec 20, 2022	8.55	8.73	8.53	8.71
2964	NYSE	MX	Mon, Dec 19, 2022	9.03	9.03	8.54	8.63
2963	NYSE	MX	Fri, Dec 16, 2022	8.95	9.06	8.79	9.06
2962	NYSE	MX	Thu, Dec 15, 2022	9.16	9.18	9.00	9.00
2961	NYSE	MX	Wed, Dec 14, 2022	9.34	9.46	9.18	9.31
2960	NYSE	MX	Tue, Dec 13, 2022	9.49	9.66	9.39	9.52
2959	NYSE	MX	Mon, Dec 12, 2022	9.42	9.42	9.06	9.23
2958	NYSE	MX	Fri, Dec 9, 2022	9.49	9.62	9.35	9.50
2957	NYSE	MX	Thu, Dec 8, 2022	9.30	9.57	9.23	9.51
2956	NYSE	MX	Wed, Dec 7, 2022	9.29	9.36	9.16	9.28
2955	NYSE	MX	Tue, Dec 6, 2022	9.69	9.76	9.30	9.34
2954	NYSE	MX	Mon, Dec 5, 2022	9.77	9.80	9.51	9.64
2953	NYSE	MX	Fri, Dec 2, 2022	9.62	9.76	9.58	9.74
2952	NYSE	MX	Thu, Dec 1, 2022	10.12	10.25	9.79	9.80
2951	NYSE	MX	Wed, Nov 30, 2022	9.71	10.22	9.62	10.12
2950	NYSE	MX	Tue, Nov 29, 2022	9.70	9.75	9.57	9.72
2949	NYSE	MX	Mon, Nov 28, 2022	9.75	9.78	9.56	9.59
2948	NYSE	MX	Fri, Nov 25, 2022	9.76	9.84	9.66	9.77
2947	NYSE	MX	Wed, Nov 23, 2022	9.48	9.74	9.47	9.72
2946	NYSE	MX	Tue, Nov 22, 2022	9.33	9.45	9.27	9.43
2945	NYSE	MX	Mon, Nov 21, 2022	9.59	9.62	9.23	9.33
2944	NYSE	MX	Fri, Nov 18, 2022	9.79	9.89	9.65	9.70
2943	NYSE	MX	Thu, Nov 17, 2022	9.32	9.85	9.32	9.72
2942	NYSE	MX	Wed, Nov 16, 2022	9.78	9.78	9.40	9.44
2941	NYSE	MX	Tue, Nov 15, 2022	9.81	10.06	9.69	9.94
2940	NYSE	MX	Mon, Nov 14, 2022	9.83	9.88	9.56	9.59
2939	NYSE	MX	Fri, Nov 11, 2022	9.49	10.00	9.49	9.93
2938	NYSE	MX	Thu, Nov 10, 2022	9.27	9.58	9.14	9.50
2937	NYSE	MX	Wed, Nov 9, 2022	9.20	9.20	8.90	9.01
2936	NYSE	MX	Tue, Nov 8, 2022	9.32	9.34	8.96	9.18
2935	NYSE	MX	Mon, Nov 7, 2022	9.54	9.59	9.07	9.27
2934	NYSE	MX	Fri, Nov 4, 2022	9.73	9.73	9.38	9.54
2933	NYSE	MX	Thu, Nov 3, 2022	9.25	9.77	9.00	9.50
2932	NYSE	MX	Wed, Nov 2, 2022	10.31	10.73	10.04	10.08
2931	NYSE	MX	Tue, Nov 1, 2022	10.05	10.38	9.91	10.20
2930	NYSE	MX	Mon, Oct 31, 2022	9.90	9.99	9.71	9.95
2929	NYSE	MX	Fri, Oct 28, 2022	9.55	10.10	9.55	10.01
2928	NYSE	MX	Thu, Oct 27, 2022	9.84	9.96	9.52	9.56
2927	NYSE	MX	Wed, Oct 26, 2022	9.86	10.08	9.81	9.85
2926	NYSE	MX	Tue, Oct 25, 2022	9.57	10.03	9.56	10.00
2925	NYSE	MX	Mon, Oct 24, 2022	9.76	9.79	9.48	9.61
2924	NYSE	MX	Fri, Oct 21, 2022	9.63	9.82	9.59	9.69
2923	NYSE	MX	Thu, Oct 20, 2022	9.79	10.12	9.64	9.68
2922	NYSE	MX	Wed, Oct 19, 2022	9.80	9.93	9.63	9.69
2921	NYSE	MX	Tue, Oct 18, 2022	10.36	10.44	9.85	9.88
2920	NYSE	MX	Mon, Oct 17, 2022	10.33	10.40	10.10	10.14
2919	NYSE	MX	Fri, Oct 14, 2022	10.53	10.59	10.11	10.12
2918	NYSE	MX	Thu, Oct 13, 2022	10.00	10.57	9.80	10.52
2917	NYSE	MX	Wed, Oct 12, 2022	10.15	10.39	10.04	10.15
2916	NYSE	MX	Tue, Oct 11, 2022	10.36	10.42	10.02	10.15
2915	NYSE	MX	Mon, Oct 10, 2022	10.73	10.77	10.41	10.45
2914	NYSE	MX	Fri, Oct 7, 2022	11.16	11.18	10.69	10.73
2913	NYSE	MX	Thu, Oct 6, 2022	10.82	11.44	10.79	11.40
2912	NYSE	MX	Wed, Oct 5, 2022	10.83	10.88	10.61	10.84
2911	NYSE	MX	Tue, Oct 4, 2022	10.88	11.04	10.71	10.95
2910	NYSE	MX	Mon, Oct 3, 2022	10.36	10.79	10.23	10.67
2909	NYSE	MX	Fri, Sep 30, 2022	10.17	10.42	10.14	10.24
2908	NYSE	MX	Thu, Sep 29, 2022	10.35	10.35	10.11	10.27
2907	NYSE	MX	Wed, Sep 28, 2022	10.46	10.61	10.38	10.52
2906	NYSE	MX	Tue, Sep 27, 2022	10.54	10.60	10.31	10.51
2905	NYSE	MX	Mon, Sep 26, 2022	10.40	10.76	10.32	10.40
2904	NYSE	MX	Fri, Sep 23, 2022	10.56	10.68	10.17	10.49
2903	NYSE	MX	Thu, Sep 22, 2022	11.11	11.13	10.58	10.69
2902	NYSE	MX	Wed, Sep 21, 2022	11.09	11.59	11.09	11.19
2901	NYSE	MX	Tue, Sep 20, 2022	11.30	11.30	11.10	11.14
2900	NYSE	MX	Mon, Sep 19, 2022	11.37	11.48	11.24	11.36
2899	NYSE	MX	Fri, Sep 16, 2022	11.57	11.62	11.32	11.42
2898	NYSE	MX	Thu, Sep 15, 2022	11.55	11.80	11.46	11.58
2897	NYSE	MX	Wed, Sep 14, 2022	11.76	11.99	11.59	11.66
2896	NYSE	MX	Tue, Sep 13, 2022	12.00	12.15	11.64	11.65
2895	NYSE	MX	Mon, Sep 12, 2022	12.07	12.15	11.69	12.15
2894	NYSE	MX	Fri, Sep 9, 2022	11.51	11.86	11.51	11.80
2893	NYSE	MX	Thu, Sep 8, 2022	11.29	11.55	11.13	11.45
2892	NYSE	MX	Wed, Sep 7, 2022	11.51	11.56	11.18	11.40
2891	NYSE	MX	Tue, Sep 6, 2022	11.85	11.85	11.51	11.55
2890	NYSE	MX	Fri, Sep 2, 2022	11.49	11.80	11.32	11.77
2889	NYSE	MX	Thu, Sep 1, 2022	11.57	11.57	11.14	11.35
2888	NYSE	MX	Wed, Aug 31, 2022	11.89	11.97	11.58	11.70
2887	NYSE	MX	Tue, Aug 30, 2022	12.12	12.15	11.73	11.82
2886	NYSE	MX	Mon, Aug 29, 2022	12.05	12.35	12.05	12.11
2885	NYSE	MX	Fri, Aug 26, 2022	12.58	12.65	12.17	12.17
2884	NYSE	MX	Thu, Aug 25, 2022	12.19	12.63	12.13	12.62
2883	NYSE	MX	Wed, Aug 24, 2022	12.01	12.41	11.89	12.22
2882	NYSE	MX	Tue, Aug 23, 2022	12.19	12.24	11.90	12.09
2881	NYSE	MX	Mon, Aug 22, 2022	12.31	12.34	12.02	12.10
2880	NYSE	MX	Fri, Aug 19, 2022	12.81	12.81	12.41	12.49
2879	NYSE	MX	Thu, Aug 18, 2022	12.78	12.88	12.71	12.73
2878	NYSE	MX	Wed, Aug 17, 2022	13.08	13.18	12.76	12.78
2877	NYSE	MX	Tue, Aug 16, 2022	13.52	13.58	13.13	13.13
2876	NYSE	MX	Mon, Aug 15, 2022	13.30	13.52	13.20	13.40
2875	NYSE	MX	Fri, Aug 12, 2022	13.07	13.58	13.04	13.42
2874	NYSE	MX	Thu, Aug 11, 2022	12.74	13.57	12.74	13.05
2873	NYSE	MX	Wed, Aug 10, 2022	12.41	12.73	12.08	12.61
2872	NYSE	MX	Tue, Aug 9, 2022	13.14	13.16	12.05	12.21
2871	NYSE	MX	Mon, Aug 8, 2022	14.68	14.76	14.01	14.20
2870	NYSE	MX	Fri, Aug 5, 2022	14.65	14.91	14.44	14.48
2869	NYSE	MX	Thu, Aug 4, 2022	14.82	14.96	14.61	14.78
2868	NYSE	MX	Wed, Aug 3, 2022	14.37	14.84	14.33	14.80
2867	NYSE	MX	Tue, Aug 2, 2022	14.41	14.60	14.30	14.38
2866	NYSE	MX	Mon, Aug 1, 2022	15.12	15.12	14.40	14.41
2865	NYSE	MX	Fri, Jul 29, 2022	15.21	15.40	15.05	15.26
2864	NYSE	MX	Thu, Jul 28, 2022	15.40	15.58	15.08	15.23
2863	NYSE	MX	Wed, Jul 27, 2022	15.26	15.58	15.19	15.39
2862	NYSE	MX	Tue, Jul 26, 2022	16.08	16.08	15.14	15.17
2861	NYSE	MX	Mon, Jul 25, 2022	16.29	16.29	15.71	16.08
2860	NYSE	MX	Fri, Jul 22, 2022	16.31	16.36	15.99	16.12
2859	NYSE	MX	Thu, Jul 21, 2022	16.52	16.73	16.25	16.31
2858	NYSE	MX	Wed, Jul 20, 2022	16.46	16.70	16.28	16.46
2857	NYSE	MX	Tue, Jul 19, 2022	16.32	16.59	16.12	16.43
2856	NYSE	MX	Mon, Jul 18, 2022	15.34	16.98	15.26	16.43
2855	NYSE	MX	Fri, Jul 15, 2022	15.48	15.55	15.15	15.29
2854	NYSE	MX	Thu, Jul 14, 2022	15.15	15.55	15.00	15.40
2853	NYSE	MX	Wed, Jul 13, 2022	15.06	15.55	15.05	15.31
2852	NYSE	MX	Tue, Jul 12, 2022	15.44	15.47	15.17	15.41
2851	NYSE	MX	Mon, Jul 11, 2022	15.71	15.72	15.18	15.50
2850	NYSE	MX	Fri, Jul 8, 2022	13.65	15.95	13.56	15.12
2849	NYSE	MX	Thu, Jul 7, 2022	13.38	13.94	13.35	13.76
2848	NYSE	MX	Wed, Jul 6, 2022	13.65	13.83	13.03	13.21
2847	NYSE	MX	Tue, Jul 5, 2022	13.79	13.88	13.33	13.64
2846	NYSE	MX	Fri, Jul 1, 2022	14.40	14.40	13.58	13.99
2845	NYSE	MX	Thu, Jun 30, 2022	14.50	14.76	14.18	14.53
2844	NYSE	MX	Wed, Jun 29, 2022	14.81	14.89	14.35	14.56
2843	NYSE	MX	Tue, Jun 28, 2022	15.19	15.49	14.86	14.86
2842	NYSE	MX	Mon, Jun 27, 2022	15.14	15.35	14.93	15.19
2841	NYSE	MX	Fri, Jun 24, 2022	15.23	15.32	15.00	15.06
2840	NYSE	MX	Thu, Jun 23, 2022	15.76	15.83	14.81	15.07
2839	NYSE	MX	Wed, Jun 22, 2022	16.49	16.51	15.78	15.87
2838	NYSE	MX	Tue, Jun 21, 2022	16.91	16.92	15.92	16.72
2837	NYSE	MX	Fri, Jun 17, 2022	16.44	16.84	16.10	16.80
2836	NYSE	MX	Thu, Jun 16, 2022	17.19	17.42	16.25	16.28
2835	NYSE	MX	Wed, Jun 15, 2022	17.51	17.77	17.11	17.66
2834	NYSE	MX	Tue, Jun 14, 2022	17.21	17.59	17.07	17.30
2833	NYSE	MX	Mon, Jun 13, 2022	18.17	18.31	17.03	17.08
2832	NYSE	MX	Fri, Jun 10, 2022	19.02	19.08	18.53	18.59
2831	NYSE	MX	Thu, Jun 9, 2022	19.29	19.37	19.07	19.18
2830	NYSE	MX	Wed, Jun 8, 2022	19.99	19.99	19.30	19.40
2829	NYSE	MX	Tue, Jun 7, 2022	19.86	19.96	19.69	19.95
2828	NYSE	MX	Mon, Jun 6, 2022	19.96	19.97	19.64	19.87
2827	NYSE	MX	Fri, Jun 3, 2022	19.88	20.00	19.63	19.94
2826	NYSE	MX	Thu, Jun 2, 2022	19.70	20.06	19.63	19.81
2825	NYSE	MX	Wed, Jun 1, 2022	19.54	19.94	19.43	19.80
2824	NYSE	MX	Tue, May 31, 2022	19.66	19.66	19.19	19.50
2823	NYSE	MX	Fri, May 27, 2022	19.46	19.66	19.21	19.66
2822	NYSE	MX	Thu, May 26, 2022	19.11	19.86	19.11	19.49
2821	NYSE	MX	Wed, May 25, 2022	18.79	19.49	18.79	19.24
2820	NYSE	MX	Tue, May 24, 2022	19.35	19.35	18.51	18.76
2819	NYSE	MX	Mon, May 23, 2022	19.59	19.81	19.41	19.49
2818	NYSE	MX	Fri, May 20, 2022	20.21	20.64	19.55	19.64
2817	NYSE	MX	Thu, May 19, 2022	19.51	20.27	19.48	20.12
2816	NYSE	MX	Wed, May 18, 2022	19.16	19.99	19.11	19.66
2815	NYSE	MX	Tue, May 17, 2022	17.00	17.43	16.98	17.33
2814	NYSE	MX	Mon, May 16, 2022	16.47	16.98	16.47	16.86
2813	NYSE	MX	Fri, May 13, 2022	16.13	16.72	15.99	16.66
2812	NYSE	MX	Thu, May 12, 2022	16.02	16.55	15.72	15.95
2811	NYSE	MX	Wed, May 11, 2022	16.95	17.12	16.24	16.28
2810	NYSE	MX	Tue, May 10, 2022	16.16	16.62	15.91	16.42
2809	NYSE	MX	Mon, May 9, 2022	17.30	17.45	15.89	16.02
2808	NYSE	MX	Fri, May 6, 2022	18.09	18.09	17.36	17.60
2807	NYSE	MX	Thu, May 5, 2022	17.83	18.15	17.69	18.09
2806	NYSE	MX	Wed, May 4, 2022	17.78	18.16	17.25	18.14
2805	NYSE	MX	Tue, May 3, 2022	18.37	18.44	18.01	18.23
2804	NYSE	MX	Mon, May 2, 2022	18.17	18.61	17.97	18.58
2803	NYSE	MX	Fri, Apr 29, 2022	17.94	18.65	17.86	18.29
2802	NYSE	MX	Thu, Apr 28, 2022	18.50	18.61	17.61	17.92
2801	NYSE	MX	Wed, Apr 27, 2022	17.55	18.55	17.55	18.43
2800	NYSE	MX	Tue, Apr 26, 2022	17.98	18.20	17.36	17.51
2799	NYSE	MX	Mon, Apr 25, 2022	14.96	15.09	14.66	15.03
2798	NYSE	MX	Fri, Apr 22, 2022	15.28	15.54	14.94	15.09
2797	NYSE	MX	Thu, Apr 21, 2022	15.20	16.50	15.20	15.37
2796	NYSE	MX	Wed, Apr 20, 2022	15.54	15.61	15.09	15.11
2795	NYSE	MX	Tue, Apr 19, 2022	14.79	15.51	14.68	15.30
2794	NYSE	MX	Mon, Apr 18, 2022	14.95	15.06	14.72	14.77
2793	NYSE	MX	Thu, Apr 14, 2022	15.22	15.22	14.80	14.98
2792	NYSE	MX	Wed, Apr 13, 2022	15.29	15.57	15.10	15.17
2791	NYSE	MX	Tue, Apr 12, 2022	15.64	15.85	15.12	15.25
2790	NYSE	MX	Mon, Apr 11, 2022	15.53	15.87	15.38	15.45
2789	NYSE	MX	Fri, Apr 8, 2022	15.63	15.95	15.51	15.81
2788	NYSE	MX	Thu, Apr 7, 2022	15.89	16.03	15.38	15.71
2787	NYSE	MX	Wed, Apr 6, 2022	15.85	16.04	15.70	15.78
2786	NYSE	MX	Tue, Apr 5, 2022	16.59	16.69	16.02	16.05
2785	NYSE	MX	Mon, Apr 4, 2022	16.69	17.08	16.66	16.74
2784	NYSE	MX	Fri, Apr 1, 2022	17.00	17.10	16.58	16.65
2783	NYSE	MX	Thu, Mar 31, 2022	16.92	17.17	16.63	16.91
2782	NYSE	MX	Wed, Mar 30, 2022	17.72	17.75	16.82	16.92
2781	NYSE	MX	Tue, Mar 29, 2022	17.65	17.79	17.53	17.71
2780	NYSE	MX	Mon, Mar 28, 2022	17.16	17.54	17.16	17.51
2779	NYSE	MX	Fri, Mar 25, 2022	17.43	17.55	17.23	17.25
2778	NYSE	MX	Thu, Mar 24, 2022	16.90	17.49	16.87	17.47
2777	NYSE	MX	Wed, Mar 23, 2022	17.28	17.35	16.88	16.89
2776	NYSE	MX	Tue, Mar 22, 2022	17.20	17.51	17.20	17.32
2775	NYSE	MX	Mon, Mar 21, 2022	17.43	17.60	17.11	17.20
2774	NYSE	MX	Fri, Mar 18, 2022	17.23	17.75	17.23	17.49
2773	NYSE	MX	Thu, Mar 17, 2022	17.28	17.76	17.03	17.39
2772	NYSE	MX	Wed, Mar 16, 2022	16.13	17.47	16.13	17.36
2771	NYSE	MX	Tue, Mar 15, 2022	15.32	16.06	15.32	15.92
2770	NYSE	MX	Mon, Mar 14, 2022	16.21	16.30	15.11	15.27
2769	NYSE	MX	Fri, Mar 11, 2022	16.74	16.94	16.27	16.30
2768	NYSE	MX	Thu, Mar 10, 2022	16.42	16.73	16.37	16.69
2767	NYSE	MX	Wed, Mar 9, 2022	16.58	16.87	16.38	16.75
2766	NYSE	MX	Tue, Mar 8, 2022	16.06	16.73	15.80	16.26
2765	NYSE	MX	Mon, Mar 7, 2022	17.13	17.17	15.93	16.00
2764	NYSE	MX	Fri, Mar 4, 2022	17.80	17.90	17.06	17.14
2763	NYSE	MX	Thu, Mar 3, 2022	18.18	18.18	17.90	18.04
2762	NYSE	MX	Wed, Mar 2, 2022	18.02	18.06	17.66	18.03
2761	NYSE	MX	Tue, Mar 1, 2022	18.21	18.21	17.89	18.03
2760	NYSE	MX	Mon, Feb 28, 2022	18.22	18.30	17.91	18.20
2759	NYSE	MX	Fri, Feb 25, 2022	18.23	18.30	17.99	18.22
2758	NYSE	MX	Thu, Feb 24, 2022	17.37	18.23	17.31	18.16
2757	NYSE	MX	Wed, Feb 23, 2022	18.45	18.51	18.02	18.10
2756	NYSE	MX	Tue, Feb 22, 2022	18.55	19.00	18.23	18.27
2755	NYSE	MX	Fri, Feb 18, 2022	18.69	18.98	18.54	18.78
2754	NYSE	MX	Thu, Feb 17, 2022	18.18	18.97	18.00	18.62
2753	NYSE	MX	Wed, Feb 16, 2022	18.56	18.95	18.25	18.76
2752	NYSE	MX	Tue, Feb 15, 2022	18.72	18.86	18.62	18.78
2751	NYSE	MX	Mon, Feb 14, 2022	18.60	18.85	18.32	18.42
2750	NYSE	MX	Fri, Feb 11, 2022	18.75	18.93	18.36	18.61
2749	NYSE	MX	Thu, Feb 10, 2022	18.52	18.98	18.37	18.67
2748	NYSE	MX	Wed, Feb 9, 2022	18.98	18.98	18.62	18.75
2747	NYSE	MX	Tue, Feb 8, 2022	18.37	18.88	18.37	18.76
2746	NYSE	MX	Mon, Feb 7, 2022	18.43	18.74	18.38	18.57
2745	NYSE	MX	Fri, Feb 4, 2022	17.86	18.49	17.86	18.41
2744	NYSE	MX	Thu, Feb 3, 2022	18.11	18.37	18.01	18.03
2743	NYSE	MX	Wed, Feb 2, 2022	18.36	18.54	18.25	18.40
2742	NYSE	MX	Tue, Feb 1, 2022	17.82	18.30	17.67	18.14
2741	NYSE	MX	Mon, Jan 31, 2022	17.30	17.98	17.30	17.79
2740	NYSE	MX	Fri, Jan 28, 2022	17.01	17.44	16.53	17.23
2739	NYSE	MX	Thu, Jan 27, 2022	17.79	17.87	17.06	17.10
2738	NYSE	MX	Wed, Jan 26, 2022	17.73	18.21	17.37	17.65
2737	NYSE	MX	Tue, Jan 25, 2022	17.19	17.82	17.16	17.37
2736	NYSE	MX	Mon, Jan 24, 2022	17.65	17.89	16.79	17.59
2735	NYSE	MX	Fri, Jan 21, 2022	18.26	18.65	17.92	18.00
2734	NYSE	MX	Thu, Jan 20, 2022	18.70	19.07	18.37	18.44
2733	NYSE	MX	Wed, Jan 19, 2022	19.13	19.33	18.56	18.60
2732	NYSE	MX	Tue, Jan 18, 2022	20.06	20.06	19.03	19.09
2731	NYSE	MX	Fri, Jan 14, 2022	19.36	20.74	19.26	19.95
2730	NYSE	MX	Thu, Jan 13, 2022	19.25	19.95	19.00	19.68
2729	NYSE	MX	Wed, Jan 12, 2022	18.15	19.33	17.89	19.02
2728	NYSE	MX	Tue, Jan 11, 2022	17.90	18.28	17.83	17.88
2727	NYSE	MX	Mon, Jan 10, 2022	18.09	18.26	17.55	17.77
2726	NYSE	MX	Fri, Jan 7, 2022	19.62	20.03	17.90	18.29
2725	NYSE	MX	Thu, Jan 6, 2022	19.56	20.18	19.56	19.86
2724	NYSE	MX	Wed, Jan 5, 2022	19.85	20.08	19.15	19.77
2723	NYSE	MX	Tue, Jan 4, 2022	20.30	20.79	19.73	20.05
2722	NYSE	MX	Mon, Jan 3, 2022	20.95	20.97	19.34	20.19
2721	NYSE	MX	Fri, Dec 31, 2021	21.00	22.28	20.67	20.97
2720	NYSE	MX	Thu, Dec 30, 2021	20.57	21.38	20.40	20.96
2719	NYSE	MX	Wed, Dec 29, 2021	20.00	20.61	19.97	20.34
2718	NYSE	MX	Tue, Dec 28, 2021	20.32	20.56	19.93	20.08
2717	NYSE	MX	Mon, Dec 27, 2021	19.60	20.62	19.60	20.32
2716	NYSE	MX	Thu, Dec 23, 2021	20.30	20.30	19.69	19.69
2715	NYSE	MX	Wed, Dec 22, 2021	19.07	20.31	18.98	20.18
2714	NYSE	MX	Tue, Dec 21, 2021	18.65	19.00	18.41	18.85
2713	NYSE	MX	Mon, Dec 20, 2021	18.40	18.46	17.70	18.27
2712	NYSE	MX	Fri, Dec 17, 2021	19.14	19.14	18.27	18.38
2711	NYSE	MX	Thu, Dec 16, 2021	18.66	19.34	18.19	19.24
2710	NYSE	MX	Wed, Dec 15, 2021	17.79	18.58	17.78	18.42
2709	NYSE	MX	Tue, Dec 14, 2021	16.88	18.02	16.81	17.84
2708	NYSE	MX	Mon, Dec 13, 2021	17.26	17.38	16.77	17.11
2707	NYSE	MX	Fri, Dec 10, 2021	17.25	17.40	16.83	17.26
2706	NYSE	MX	Thu, Dec 9, 2021	17.30	17.50	16.83	17.32
2705	NYSE	MX	Wed, Dec 8, 2021	18.17	18.18	17.32	17.45
2704	NYSE	MX	Tue, Dec 7, 2021	17.80	18.16	17.45	18.16
2703	NYSE	MX	Mon, Dec 6, 2021	17.39	17.78	17.09	17.60
2702	NYSE	MX	Fri, Dec 3, 2021	18.57	18.59	17.18	17.48
2701	NYSE	MX	Thu, Dec 2, 2021	17.90	18.66	17.80	18.58
2700	NYSE	MX	Wed, Dec 1, 2021	18.34	18.68	17.77	17.87
2699	NYSE	MX	Tue, Nov 30, 2021	18.39	18.66	17.66	18.08
2698	NYSE	MX	Mon, Nov 29, 2021	18.35	18.60	18.25	18.51
2697	NYSE	MX	Fri, Nov 26, 2021	18.61	18.67	18.30	18.30
2696	NYSE	MX	Wed, Nov 24, 2021	18.62	18.85	18.47	18.84
2695	NYSE	MX	Tue, Nov 23, 2021	19.08	19.08	18.47	18.64
2694	NYSE	MX	Mon, Nov 22, 2021	18.67	19.24	18.56	19.08
2693	NYSE	MX	Fri, Nov 19, 2021	19.26	19.26	18.61	18.85
2692	NYSE	MX	Thu, Nov 18, 2021	19.86	19.96	19.10	19.37
2691	NYSE	MX	Wed, Nov 17, 2021	19.51	20.21	19.31	19.79
2690	NYSE	MX	Tue, Nov 16, 2021	18.30	19.71	18.23	19.48
2689	NYSE	MX	Mon, Nov 15, 2021	18.25	18.37	18.08	18.30
2688	NYSE	MX	Fri, Nov 12, 2021	18.21	18.26	18.14	18.20
2687	NYSE	MX	Thu, Nov 11, 2021	18.17	18.29	18.12	18.28
2686	NYSE	MX	Wed, Nov 10, 2021	18.23	18.27	18.00	18.18
2685	NYSE	MX	Tue, Nov 9, 2021	18.43	18.47	18.09	18.30
2684	NYSE	MX	Mon, Nov 8, 2021	18.95	19.03	18.35	18.47
2683	NYSE	MX	Fri, Nov 5, 2021	19.02	19.08	18.76	18.81
2682	NYSE	MX	Thu, Nov 4, 2021	19.23	19.34	18.84	18.99
2681	NYSE	MX	Wed, Nov 3, 2021	19.21	19.46	19.11	19.25
2680	NYSE	MX	Tue, Nov 2, 2021	19.55	19.60	19.11	19.18
2679	NYSE	MX	Mon, Nov 1, 2021	19.00	19.53	19.00	19.39
2678	NYSE	MX	Fri, Oct 29, 2021	18.92	19.11	18.65	18.96
2677	NYSE	MX	Thu, Oct 28, 2021	18.49	18.95	18.42	18.86
2676	NYSE	MX	Wed, Oct 27, 2021	18.52	18.75	18.18	18.34
2675	NYSE	MX	Tue, Oct 26, 2021	18.91	19.21	18.40	18.61
2674	NYSE	MX	Mon, Oct 25, 2021	18.99	19.97	18.40	18.87
2673	NYSE	MX	Fri, Oct 22, 2021	17.87	18.40	17.84	17.97
2672	NYSE	MX	Thu, Oct 21, 2021	17.52	17.91	17.52	17.90
2671	NYSE	MX	Wed, Oct 20, 2021	17.43	17.61	17.39	17.55
2670	NYSE	MX	Tue, Oct 19, 2021	17.41	17.51	17.26	17.37
2669	NYSE	MX	Mon, Oct 18, 2021	17.33	17.64	17.20	17.41
2668	NYSE	MX	Fri, Oct 15, 2021	17.54	17.66	17.33	17.49
2667	NYSE	MX	Thu, Oct 14, 2021	17.64	17.78	17.47	17.54
2666	NYSE	MX	Wed, Oct 13, 2021	17.61	17.78	17.53	17.59
2665	NYSE	MX	Tue, Oct 12, 2021	17.70	17.83	17.51	17.69
2664	NYSE	MX	Mon, Oct 11, 2021	17.71	17.82	17.64	17.72
2663	NYSE	MX	Fri, Oct 8, 2021	17.70	17.86	17.56	17.66
2662	NYSE	MX	Thu, Oct 7, 2021	17.55	17.87	17.55	17.70
2661	NYSE	MX	Wed, Oct 6, 2021	17.65	17.65	17.34	17.54
2660	NYSE	MX	Tue, Oct 5, 2021	17.79	17.84	17.61	17.76
2659	NYSE	MX	Mon, Oct 4, 2021	17.87	17.87	17.44	17.75
2658	NYSE	MX	Fri, Oct 1, 2021	17.78	18.05	17.70	17.80
2657	NYSE	MX	Thu, Sep 30, 2021	17.93	18.10	17.61	17.76
2656	NYSE	MX	Wed, Sep 29, 2021	18.50	18.50	17.86	17.92
2655	NYSE	MX	Tue, Sep 28, 2021	18.38	18.63	18.19	18.41
2654	NYSE	MX	Mon, Sep 27, 2021	17.94	18.66	17.86	18.49
2653	NYSE	MX	Fri, Sep 24, 2021	17.82	18.18	17.77	17.97
2652	NYSE	MX	Thu, Sep 23, 2021	17.79	17.97	17.76	17.85
2651	NYSE	MX	Wed, Sep 22, 2021	17.66	17.91	17.42	17.76
2650	NYSE	MX	Tue, Sep 21, 2021	17.89	17.89	17.50	17.51
2649	NYSE	MX	Mon, Sep 20, 2021	17.77	18.06	17.53	17.72
2648	NYSE	MX	Fri, Sep 17, 2021	17.87	18.05	17.80	17.98
2647	NYSE	MX	Thu, Sep 16, 2021	17.70	18.05	17.70	17.93
2646	NYSE	MX	Wed, Sep 15, 2021	17.56	17.82	17.26	17.80
2645	NYSE	MX	Tue, Sep 14, 2021	17.65	18.09	17.50	17.60
2644	NYSE	MX	Mon, Sep 13, 2021	17.45	17.50	17.22	17.34
2643	NYSE	MX	Fri, Sep 10, 2021	17.52	17.76	17.30	17.30
2642	NYSE	MX	Thu, Sep 9, 2021	17.62	17.76	17.42	17.50
2641	NYSE	MX	Wed, Sep 8, 2021	17.85	17.92	17.48	17.65
2640	NYSE	MX	Tue, Sep 7, 2021	17.82	17.94	17.73	17.82
2639	NYSE	MX	Fri, Sep 3, 2021	17.96	18.48	17.89	17.93
2638	NYSE	MX	Thu, Sep 2, 2021	17.76	18.27	17.76	17.97
2637	NYSE	MX	Wed, Sep 1, 2021	18.28	18.33	17.76	17.80
2636	NYSE	MX	Tue, Aug 31, 2021	18.04	18.43	17.70	18.25
2635	NYSE	MX	Mon, Aug 30, 2021	18.90	18.94	17.51	17.91
2634	NYSE	MX	Fri, Aug 27, 2021	18.99	19.25	18.87	19.07
2633	NYSE	MX	Thu, Aug 26, 2021	19.11	19.27	18.85	18.92
2632	NYSE	MX	Wed, Aug 25, 2021	19.19	19.50	19.10	19.27
2631	NYSE	MX	Tue, Aug 24, 2021	19.01	19.37	18.86	19.07
2630	NYSE	MX	Mon, Aug 23, 2021	18.74	19.17	18.66	19.16
2629	NYSE	MX	Fri, Aug 20, 2021	18.38	18.74	18.37	18.54
2628	NYSE	MX	Thu, Aug 19, 2021	18.56	18.65	18.22	18.52
2627	NYSE	MX	Wed, Aug 18, 2021	18.58	19.09	18.58	18.67
2626	NYSE	MX	Tue, Aug 17, 2021	18.70	18.84	18.31	18.65
2625	NYSE	MX	Mon, Aug 16, 2021	19.07	19.14	18.77	18.78
2624	NYSE	MX	Fri, Aug 13, 2021	19.07	19.24	18.91	19.05
2623	NYSE	MX	Thu, Aug 12, 2021	19.53	19.60	19.10	19.12
2622	NYSE	MX	Wed, Aug 11, 2021	20.23	20.40	19.51	19.55
2621	NYSE	MX	Tue, Aug 10, 2021	20.10	21.10	20.00	20.31
2620	NYSE	MX	Mon, Aug 9, 2021	19.26	20.25	19.04	19.99
2619	NYSE	MX	Fri, Aug 6, 2021	20.00	20.01	18.77	19.23
2618	NYSE	MX	Thu, Aug 5, 2021	20.82	20.90	20.51	20.69
2617	NYSE	MX	Wed, Aug 4, 2021	20.60	20.88	20.49	20.73
2616	NYSE	MX	Tue, Aug 3, 2021	20.76	20.99	20.56	20.90
2615	NYSE	MX	Mon, Aug 2, 2021	21.29	21.94	20.71	20.80
2614	NYSE	MX	Fri, Jul 30, 2021	20.85	21.30	20.45	20.78
2613	NYSE	MX	Thu, Jul 29, 2021	21.14	21.14	20.54	20.56
2612	NYSE	MX	Wed, Jul 28, 2021	21.69	21.80	20.90	20.93
2611	NYSE	MX	Tue, Jul 27, 2021	22.21	22.26	21.38	21.54
2610	NYSE	MX	Mon, Jul 26, 2021	22.55	22.70	22.27	22.40
2609	NYSE	MX	Fri, Jul 23, 2021	22.72	22.90	22.35	22.48
2608	NYSE	MX	Thu, Jul 22, 2021	22.74	22.97	22.51	22.67
2607	NYSE	MX	Wed, Jul 21, 2021	22.29	22.94	22.14	22.90
2606	NYSE	MX	Tue, Jul 20, 2021	22.34	22.34	22.05	22.06
2605	NYSE	MX	Mon, Jul 19, 2021	22.29	22.63	22.00	22.34
2604	NYSE	MX	Fri, Jul 16, 2021	22.80	23.07	22.50	22.73
2603	NYSE	MX	Thu, Jul 15, 2021	22.50	22.76	22.04	22.73
2602	NYSE	MX	Wed, Jul 14, 2021	23.10	23.27	22.55	22.57
2601	NYSE	MX	Tue, Jul 13, 2021	23.59	23.73	22.95	23.00
2600	NYSE	MX	Mon, Jul 12, 2021	23.85	23.92	23.56	23.60
2599	NYSE	MX	Fri, Jul 9, 2021	23.78	23.94	23.70	23.74
2598	NYSE	MX	Thu, Jul 8, 2021	23.75	23.93	23.67	23.75
2597	NYSE	MX	Wed, Jul 7, 2021	24.03	24.10	23.65	23.92
2596	NYSE	MX	Tue, Jul 6, 2021	24.04	24.29	23.80	23.95
2595	NYSE	MX	Fri, Jul 2, 2021	23.80	23.84	23.66	23.80
2594	NYSE	MX	Thu, Jul 1, 2021	24.00	24.02	23.71	23.81
2593	NYSE	MX	Wed, Jun 30, 2021	24.00	24.17	23.76	23.86
2592	NYSE	MX	Tue, Jun 29, 2021	24.00	24.09	23.82	23.97
2591	NYSE	MX	Mon, Jun 28, 2021	24.17	24.36	23.83	23.84
2590	NYSE	MX	Fri, Jun 25, 2021	24.10	24.20	23.91	24.11
2589	NYSE	MX	Thu, Jun 24, 2021	24.24	24.28	23.88	23.90
2588	NYSE	MX	Wed, Jun 23, 2021	24.17	24.47	24.00	24.02
2587	NYSE	MX	Tue, Jun 22, 2021	24.00	24.30	23.91	24.06
2586	NYSE	MX	Mon, Jun 21, 2021	24.05	24.39	23.75	24.02
2585	NYSE	MX	Fri, Jun 18, 2021	23.49	24.39	23.18	24.01
2584	NYSE	MX	Thu, Jun 17, 2021	23.95	24.29	23.12	23.52
2583	NYSE	MX	Wed, Jun 16, 2021	23.70	24.28	23.40	24.07
2582	NYSE	MX	Tue, Jun 15, 2021	25.72	26.15	25.51	25.65
2581	NYSE	MX	Mon, Jun 14, 2021	26.36	26.40	25.54	25.85
2580	NYSE	MX	Fri, Jun 11, 2021	26.84	26.90	25.50	25.91
2579	NYSE	MX	Thu, Jun 10, 2021	23.14	23.32	23.01	23.05
2578	NYSE	MX	Wed, Jun 9, 2021	22.71	23.28	22.71	23.01
2577	NYSE	MX	Tue, Jun 8, 2021	23.50	23.60	23.28	23.40
2576	NYSE	MX	Mon, Jun 7, 2021	23.51	23.66	23.48	23.60
2575	NYSE	MX	Fri, Jun 4, 2021	23.27	23.64	23.24	23.30
2574	NYSE	MX	Thu, Jun 3, 2021	23.58	23.79	23.01	23.06
2573	NYSE	MX	Wed, Jun 2, 2021	23.17	23.95	23.04	23.79
2572	NYSE	MX	Tue, Jun 1, 2021	23.17	23.19	22.64	23.12
2571	NYSE	MX	Fri, May 28, 2021	24.33	24.38	23.68	23.70
2570	NYSE	MX	Thu, May 27, 2021	23.68	24.38	23.50	24.28
2569	NYSE	MX	Wed, May 26, 2021	24.39	24.47	22.86	23.38
2568	NYSE	MX	Tue, May 25, 2021	24.45	24.60	24.21	24.37
2567	NYSE	MX	Mon, May 24, 2021	24.12	24.67	24.02	24.45
2566	NYSE	MX	Fri, May 21, 2021	24.09	24.10	23.64	24.03
2565	NYSE	MX	Thu, May 20, 2021	24.20	24.55	23.85	23.91
2564	NYSE	MX	Wed, May 19, 2021	23.04	24.04	23.03	23.99
2563	NYSE	MX	Tue, May 18, 2021	23.00	23.55	22.85	23.54
2562	NYSE	MX	Mon, May 17, 2021	23.29	23.38	22.58	22.85
2561	NYSE	MX	Fri, May 14, 2021	23.17	23.36	21.02	22.77
2560	NYSE	MX	Thu, May 13, 2021	24.10	24.10	23.12	23.16
2559	NYSE	MX	Wed, May 12, 2021	24.00	24.00	23.70	23.85
2558	NYSE	MX	Tue, May 11, 2021	23.52	24.15	23.52	24.06
2557	NYSE	MX	Mon, May 10, 2021	24.00	24.48	23.69	24.02
2556	NYSE	MX	Fri, May 7, 2021	24.20	24.22	23.92	24.21
2555	NYSE	MX	Thu, May 6, 2021	24.05	24.12	23.31	24.02
2554	NYSE	MX	Wed, May 5, 2021	24.57	24.30	23.94	24.21
2553	NYSE	MX	Tue, May 4, 2021	24.66	24.84	24.28	24.37
2552	NYSE	MX	Mon, May 3, 2021	25.03	25.24	24.31	24.77
2551	NYSE	MX	Fri, Apr 30, 2021	25.20	25.39	24.98	25.01
2550	NYSE	MX	Thu, Apr 29, 2021	25.60	25.64	25.20	25.22
2549	NYSE	MX	Wed, Apr 28, 2021	25.42	25.66	25.33	25.43
2548	NYSE	MX	Tue, Apr 27, 2021	25.68	25.73	25.34	25.46
2547	NYSE	MX	Mon, Apr 26, 2021	25.94	25.99	25.30	25.59
2546	NYSE	MX	Fri, Apr 23, 2021	25.89	26.24	25.85	25.87
2545	NYSE	MX	Thu, Apr 22, 2021	26.00	26.09	25.70	25.87
2544	NYSE	MX	Wed, Apr 21, 2021	25.58	26.10	25.55	25.96
2543	NYSE	MX	Tue, Apr 20, 2021	25.95	26.14	25.63	25.68
2542	NYSE	MX	Mon, Apr 19, 2021	25.22	26.05	25.22	26.01
2541	NYSE	MX	Fri, Apr 16, 2021	25.50	25.73	25.12	25.15
2540	NYSE	MX	Thu, Apr 15, 2021	25.15	25.57	25.09	25.50
2539	NYSE	MX	Wed, Apr 14, 2021	25.32	25.45	24.93	25.18
2538	NYSE	MX	Tue, Apr 13, 2021	25.45	25.50	25.00	25.26
2537	NYSE	MX	Mon, Apr 12, 2021	25.56	25.71	24.90	25.29
2536	NYSE	MX	Fri, Apr 9, 2021	26.22	26.39	25.78	25.83
2535	NYSE	MX	Thu, Apr 8, 2021	26.40	26.54	26.30	26.35
2534	NYSE	MX	Wed, Apr 7, 2021	26.55	26.76	26.30	26.41
2533	NYSE	MX	Tue, Apr 6, 2021	26.56	26.81	26.20	26.73
2532	NYSE	MX	Mon, Apr 5, 2021	25.38	26.98	25.04	26.96
2531	NYSE	MX	Thu, Apr 1, 2021	25.40	25.42	24.92	25.04
2530	NYSE	MX	Wed, Mar 31, 2021	24.98	25.19	24.76	24.90
2529	NYSE	MX	Tue, Mar 30, 2021	25.65	25.76	24.52	25.09
2528	NYSE	MX	Mon, Mar 29, 2021	25.79	25.93	25.31	25.78
2527	NYSE	MX	Fri, Mar 26, 2021	26.55	26.70	25.25	26.01
2526	NYSE	MX	Thu, Mar 25, 2021	20.00	20.60	19.28	20.41
2525	NYSE	MX	Wed, Mar 24, 2021	21.27	21.33	20.28	20.36
2524	NYSE	MX	Tue, Mar 23, 2021	22.23	22.40	20.50	20.71
2523	NYSE	MX	Mon, Mar 22, 2021	22.52	23.06	22.34	22.61
2522	NYSE	MX	Fri, Mar 19, 2021	22.05	22.50	21.13	22.47
2521	NYSE	MX	Thu, Mar 18, 2021	22.88	23.10	21.40	21.75
2520	NYSE	MX	Wed, Mar 17, 2021	22.79	23.74	22.54	23.44
2519	NYSE	MX	Tue, Mar 16, 2021	24.50	24.68	22.67	23.05
2518	NYSE	MX	Mon, Mar 15, 2021	23.40	25.10	23.13	24.15
2517	NYSE	MX	Fri, Mar 12, 2021	22.34	23.44	21.71	23.27
2516	NYSE	MX	Thu, Mar 11, 2021	21.71	23.20	21.11	22.53
2515	NYSE	MX	Wed, Mar 10, 2021	21.60	21.90	21.04	21.30
2514	NYSE	MX	Tue, Mar 9, 2021	21.54	21.57	20.90	21.52
2513	NYSE	MX	Mon, Mar 8, 2021	21.23	22.39	20.74	21.04
2512	NYSE	MX	Fri, Mar 5, 2021	22.50	22.51	20.53	21.39
2511	NYSE	MX	Thu, Mar 4, 2021	21.55	22.50	20.59	21.65
2510	NYSE	MX	Wed, Mar 3, 2021	20.16	21.93	20.00	21.48
2509	NYSE	MX	Tue, Mar 2, 2021	19.47	19.47	18.83	18.83
2508	NYSE	MX	Mon, Mar 1, 2021	19.00	19.70	18.81	19.44
2507	NYSE	MX	Fri, Feb 26, 2021	17.91	19.29	17.85	18.69
2506	NYSE	MX	Thu, Feb 25, 2021	18.83	19.09	18.06	18.09
2505	NYSE	MX	Wed, Feb 24, 2021	18.61	19.23	18.17	19.03
2504	NYSE	MX	Tue, Feb 23, 2021	18.60	19.00	18.14	18.65
2503	NYSE	MX	Mon, Feb 22, 2021	19.92	20.10	19.10	19.16
2502	NYSE	MX	Fri, Feb 19, 2021	20.18	20.62	19.76	20.08
2501	NYSE	MX	Thu, Feb 18, 2021	21.20	21.25	19.45	19.79
2500	NYSE	MX	Wed, Feb 17, 2021	19.79	20.28	19.48	20.14
2499	NYSE	MX	Tue, Feb 16, 2021	20.00	20.31	19.54	19.86
2498	NYSE	MX	Fri, Feb 12, 2021	19.20	19.62	19.01	19.49
2497	NYSE	MX	Thu, Feb 11, 2021	19.49	19.60	18.88	18.95
2496	NYSE	MX	Wed, Feb 10, 2021	19.47	19.96	18.90	19.31
2495	NYSE	MX	Tue, Feb 9, 2021	19.90	19.95	19.21	19.30
2494	NYSE	MX	Mon, Feb 8, 2021	18.80	19.57	18.70	19.48
2493	NYSE	MX	Fri, Feb 5, 2021	18.39	18.75	18.28	18.30
2492	NYSE	MX	Thu, Feb 4, 2021	18.20	18.36	17.90	18.25
2491	NYSE	MX	Wed, Feb 3, 2021	18.06	18.17	17.66	17.92
2490	NYSE	MX	Tue, Feb 2, 2021	17.84	17.98	17.63	17.92
2489	NYSE	MX	Mon, Feb 1, 2021	17.26	17.69	16.98	17.63
2488	NYSE	MX	Fri, Jan 29, 2021	17.61	17.92	16.93	16.99
2487	NYSE	MX	Thu, Jan 28, 2021	17.68	17.82	17.11	17.45
2486	NYSE	MX	Wed, Jan 27, 2021	18.27	18.27	17.22	17.63
2485	NYSE	MX	Tue, Jan 26, 2021	18.30	19.31	17.97	18.53
2484	NYSE	MX	Mon, Jan 25, 2021	18.09	18.23	17.56	18.11
2483	NYSE	MX	Fri, Jan 22, 2021	18.14	18.29	17.81	17.90
2482	NYSE	MX	Thu, Jan 21, 2021	18.28	18.38	17.94	18.24
2481	NYSE	MX	Wed, Jan 20, 2021	18.09	18.41	17.65	18.12
2480	NYSE	MX	Tue, Jan 19, 2021	17.63	18.37	17.63	18.15
2479	NYSE	MX	Fri, Jan 15, 2021	19.84	19.84	18.01	18.18
2478	NYSE	MX	Thu, Jan 14, 2021	18.12	19.05	17.94	18.42
2477	NYSE	MX	Wed, Jan 13, 2021	18.62	18.70	17.91	17.98
2476	NYSE	MX	Tue, Jan 12, 2021	17.57	18.69	17.50	18.41
2475	NYSE	MX	Mon, Jan 11, 2021	16.00	17.40	16.00	17.30
2474	NYSE	MX	Fri, Jan 8, 2021	15.37	16.88	15.26	16.00
2473	NYSE	MX	Thu, Jan 7, 2021	14.54	15.20	14.35	14.76
2472	NYSE	MX	Wed, Jan 6, 2021	13.69	14.48	13.69	14.44
2471	NYSE	MX	Tue, Jan 5, 2021	13.43	13.78	13.36	13.69
2470	NYSE	MX	Mon, Jan 4, 2021	13.63	13.95	13.31	13.44
2469	NYSE	MX	Thu, Dec 31, 2020	13.56	13.92	13.45	13.52
2468	NYSE	MX	Wed, Dec 30, 2020	12.93	13.50	12.88	13.45
2467	NYSE	MX	Tue, Dec 29, 2020	13.19	13.22	12.84	12.92
2466	NYSE	MX	Mon, Dec 28, 2020	13.15	13.28	12.99	13.11
2465	NYSE	MX	Thu, Dec 24, 2020	13.05	13.14	12.84	13.08
2464	NYSE	MX	Wed, Dec 23, 2020	13.22	13.25	13.05	13.06
2463	NYSE	MX	Tue, Dec 22, 2020	12.84	13.15	12.81	13.08
2462	NYSE	MX	Mon, Dec 21, 2020	12.95	13.06	12.75	12.85
2461	NYSE	MX	Fri, Dec 18, 2020	12.92	13.22	12.81	13.17
2460	NYSE	MX	Thu, Dec 17, 2020	13.16	13.16	12.79	12.90
2459	NYSE	MX	Wed, Dec 16, 2020	13.47	13.53	13.00	13.04
2458	NYSE	MX	Tue, Dec 15, 2020	12.99	13.40	12.90	13.37
2457	NYSE	MX	Mon, Dec 14, 2020	13.24	13.29	12.82	12.87
2456	NYSE	MX	Fri, Dec 11, 2020	13.72	13.72	12.98	13.24
2455	NYSE	MX	Thu, Dec 10, 2020	13.81	14.24	13.77	13.78
2454	NYSE	MX	Wed, Dec 9, 2020	14.31	14.42	13.75	13.93
2453	NYSE	MX	Tue, Dec 8, 2020	14.50	14.61	14.27	14.35
2452	NYSE	MX	Mon, Dec 7, 2020	14.40	14.65	14.36	14.50
2451	NYSE	MX	Fri, Dec 4, 2020	14.36	14.67	14.33	14.35
2450	NYSE	MX	Thu, Dec 3, 2020	14.25	14.62	14.20	14.35
2449	NYSE	MX	Wed, Dec 2, 2020	14.22	14.27	13.95	14.19
2448	NYSE	MX	Tue, Dec 1, 2020	14.19	14.26	14.04	14.14
2447	NYSE	MX	Mon, Nov 30, 2020	14.25	14.27	13.79	14.04
2446	NYSE	MX	Fri, Nov 27, 2020	14.11	14.34	14.11	14.25
2445	NYSE	MX	Wed, Nov 25, 2020	14.19	14.27	13.93	14.14
2444	NYSE	MX	Tue, Nov 24, 2020	14.30	14.81	14.11	14.22
2443	NYSE	MX	Mon, Nov 23, 2020	13.90	14.36	13.90	14.19
2442	NYSE	MX	Fri, Nov 20, 2020	13.81	14.05	13.80	13.83
2441	NYSE	MX	Thu, Nov 19, 2020	13.71	13.90	13.68	13.81
2440	NYSE	MX	Wed, Nov 18, 2020	13.69	13.88	13.64	13.73
2439	NYSE	MX	Tue, Nov 17, 2020	13.90	13.94	13.66	13.71
2438	NYSE	MX	Mon, Nov 16, 2020	13.79	14.19	13.79	13.97
2437	NYSE	MX	Fri, Nov 13, 2020	13.95	14.21	13.73	13.79
2436	NYSE	MX	Thu, Nov 12, 2020	14.00	14.01	13.73	13.76
2435	NYSE	MX	Wed, Nov 11, 2020	13.90	14.28	13.90	14.04
2434	NYSE	MX	Tue, Nov 10, 2020	14.03	14.06	13.64	13.76
2433	NYSE	MX	Mon, Nov 9, 2020	14.90	15.13	14.01	14.11
2432	NYSE	MX	Fri, Nov 6, 2020	14.38	14.63	13.92	14.50
2431	NYSE	MX	Thu, Nov 5, 2020	14.43	14.92	14.28	14.36
2430	NYSE	MX	Wed, Nov 4, 2020	14.19	14.42	14.02	14.24
2429	NYSE	MX	Tue, Nov 3, 2020	13.93	14.30	13.93	14.13
2428	NYSE	MX	Mon, Nov 2, 2020	13.86	14.14	13.70	13.88
2427	NYSE	MX	Fri, Oct 30, 2020	14.50	14.62	13.48	13.69
2426	NYSE	MX	Thu, Oct 29, 2020	13.14	13.66	13.07	13.48
2425	NYSE	MX	Wed, Oct 28, 2020	13.21	13.39	12.95	13.03
2424	NYSE	MX	Tue, Oct 27, 2020	13.26	13.57	13.26	13.46
2423	NYSE	MX	Mon, Oct 26, 2020	13.75	13.77	13.07	13.31
2422	NYSE	MX	Fri, Oct 23, 2020	13.82	13.95	13.80	13.90
2421	NYSE	MX	Thu, Oct 22, 2020	13.85	14.00	13.82	13.89
2420	NYSE	MX	Wed, Oct 21, 2020	13.97	14.07	13.66	13.82
2419	NYSE	MX	Tue, Oct 20, 2020	13.91	14.08	13.90	13.97
2418	NYSE	MX	Mon, Oct 19, 2020	13.93	14.25	13.81	13.93
2417	NYSE	MX	Fri, Oct 16, 2020	14.06	14.12	13.89	13.97
2416	NYSE	MX	Thu, Oct 15, 2020	14.00	14.11	13.91	13.97
2415	NYSE	MX	Wed, Oct 14, 2020	14.32	14.35	13.95	14.13
2414	NYSE	MX	Tue, Oct 13, 2020	14.28	14.31	14.05	14.29
2413	NYSE	MX	Mon, Oct 12, 2020	14.50	14.50	13.97	14.25
2412	NYSE	MX	Fri, Oct 9, 2020	14.25	14.78	14.21	14.27
2411	NYSE	MX	Thu, Oct 8, 2020	14.56	14.74	14.22	14.23
2410	NYSE	MX	Wed, Oct 7, 2020	13.89	14.75	13.80	14.54
2409	NYSE	MX	Tue, Oct 6, 2020	13.90	14.00	13.65	13.76
2408	NYSE	MX	Mon, Oct 5, 2020	13.56	13.95	13.56	13.80
2407	NYSE	MX	Fri, Oct 2, 2020	13.53	13.80	13.38	13.55
2406	NYSE	MX	Thu, Oct 1, 2020	13.76	13.93	13.75	13.80
2405	NYSE	MX	Wed, Sep 30, 2020	13.77	13.81	13.50	13.70
2404	NYSE	MX	Tue, Sep 29, 2020	13.85	14.05	13.75	13.78
2403	NYSE	MX	Mon, Sep 28, 2020	13.60	13.81	13.46	13.79
2402	NYSE	MX	Fri, Sep 25, 2020	13.56	13.73	13.28	13.41
2401	NYSE	MX	Thu, Sep 24, 2020	13.26	13.32	12.97	13.10
2400	NYSE	MX	Wed, Sep 23, 2020	13.30	13.46	13.13	13.36
2399	NYSE	MX	Tue, Sep 22, 2020	13.15	13.40	12.86	13.38
2398	NYSE	MX	Mon, Sep 21, 2020	12.83	13.03	12.51	13.02
2397	NYSE	MX	Fri, Sep 18, 2020	13.13	13.24	12.81	13.04
2396	NYSE	MX	Thu, Sep 17, 2020	13.11	13.24	12.96	13.13
2395	NYSE	MX	Wed, Sep 16, 2020	13.18	13.52	13.15	13.34
2394	NYSE	MX	Tue, Sep 15, 2020	13.30	13.49	13.09	13.11
2393	NYSE	MX	Mon, Sep 14, 2020	12.98	13.37	12.78	13.15
2392	NYSE	MX	Fri, Sep 11, 2020	12.97	13.23	12.68	12.76
2391	NYSE	MX	Thu, Sep 10, 2020	13.36	13.39	12.86	12.87
2390	NYSE	MX	Wed, Sep 9, 2020	13.05	13.35	12.91	13.22
2389	NYSE	MX	Tue, Sep 8, 2020	12.62	13.11	12.62	12.91
2388	NYSE	MX	Fri, Sep 4, 2020	13.03	13.10	12.31	13.01
2387	NYSE	MX	Thu, Sep 3, 2020	12.95	13.08	12.74	13.02
2386	NYSE	MX	Wed, Sep 2, 2020	13.33	13.47	12.86	13.07
2385	NYSE	MX	Tue, Sep 1, 2020	12.55	13.50	12.54	13.21
2384	NYSE	MX	Mon, Aug 31, 2020	12.24	12.24	11.97	12.00
2383	NYSE	MX	Fri, Aug 28, 2020	11.97	12.29	11.86	12.24
2382	NYSE	MX	Thu, Aug 27, 2020	12.22	12.22	11.94	11.96
2381	NYSE	MX	Wed, Aug 26, 2020	12.23	12.25	11.94	12.13
2380	NYSE	MX	Tue, Aug 25, 2020	11.83	12.32	11.83	12.28
2379	NYSE	MX	Mon, Aug 24, 2020	11.86	11.90	11.58	11.80
2378	NYSE	MX	Fri, Aug 21, 2020	11.71	11.78	11.57	11.72
2377	NYSE	MX	Thu, Aug 20, 2020	11.95	12.06	11.69	11.75
2376	NYSE	MX	Wed, Aug 19, 2020	12.03	12.29	11.96	12.08
2375	NYSE	MX	Tue, Aug 18, 2020	12.39	12.42	12.01	12.10
2374	NYSE	MX	Mon, Aug 17, 2020	12.25	12.65	12.20	12.34
2373	NYSE	MX	Fri, Aug 14, 2020	12.09	12.18	11.94	12.17
2372	NYSE	MX	Thu, Aug 13, 2020	12.12	12.19	12.00	12.06
2371	NYSE	MX	Wed, Aug 12, 2020	12.01	12.16	11.95	12.11
2370	NYSE	MX	Tue, Aug 11, 2020	12.24	12.40	11.98	12.01
2369	NYSE	MX	Mon, Aug 10, 2020	12.22	12.38	12.13	12.20
2368	NYSE	MX	Fri, Aug 7, 2020	12.20	12.32	11.99	12.08
2367	NYSE	MX	Thu, Aug 6, 2020	12.00	12.30	11.94	12.16
2366	NYSE	MX	Wed, Aug 5, 2020	11.77	11.91	11.58	11.88
2365	NYSE	MX	Tue, Aug 4, 2020	11.82	11.95	11.70	11.77
2364	NYSE	MX	Mon, Aug 3, 2020	11.41	11.91	11.35	11.91
2363	NYSE	MX	Fri, Jul 31, 2020	11.02	11.46	10.88	11.38
2362	NYSE	MX	Thu, Jul 30, 2020	11.09	11.42	10.72	11.35
2361	NYSE	MX	Wed, Jul 29, 2020	10.64	10.95	10.61	10.93
2360	NYSE	MX	Tue, Jul 28, 2020	10.61	10.71	10.51	10.56
2359	NYSE	MX	Mon, Jul 27, 2020	10.50	10.77	10.50	10.61
2358	NYSE	MX	Fri, Jul 24, 2020	10.55	10.63	10.36	10.42
2357	NYSE	MX	Thu, Jul 23, 2020	10.60	10.75	10.53	10.65
2356	NYSE	MX	Wed, Jul 22, 2020	10.64	10.75	10.52	10.65
2355	NYSE	MX	Tue, Jul 21, 2020	10.81	10.86	10.48	10.69
2354	NYSE	MX	Mon, Jul 20, 2020	10.60	10.77	10.52	10.69
2353	NYSE	MX	Fri, Jul 17, 2020	10.57	10.68	10.47	10.56
2352	NYSE	MX	Thu, Jul 16, 2020	10.68	10.68	10.33	10.54
2351	NYSE	MX	Wed, Jul 15, 2020	10.66	10.79	10.40	10.69
2350	NYSE	MX	Tue, Jul 14, 2020	10.00	10.52	9.93	10.51
2349	NYSE	MX	Mon, Jul 13, 2020	10.40	10.59	10.02	10.07
2348	NYSE	MX	Fri, Jul 10, 2020	10.33	10.33	10.12	10.27
2347	NYSE	MX	Thu, Jul 9, 2020	10.10	10.34	10.07	10.29
2346	NYSE	MX	Wed, Jul 8, 2020	10.14	10.22	10.01	10.09
2345	NYSE	MX	Tue, Jul 7, 2020	10.29	10.43	10.05	10.07
2344	NYSE	MX	Mon, Jul 6, 2020	10.41	10.57	10.30	10.34
2343	NYSE	MX	Thu, Jul 2, 2020	10.46	10.53	10.22	10.22
2342	NYSE	MX	Wed, Jul 1, 2020	10.35	10.43	10.24	10.30
2341	NYSE	MX	Tue, Jun 30, 2020	10.14	10.54	10.09	10.30
2340	NYSE	MX	Mon, Jun 29, 2020	10.10	10.23	9.98	10.08
2339	NYSE	MX	Fri, Jun 26, 2020	10.26	10.41	9.97	9.97
2338	NYSE	MX	Thu, Jun 25, 2020	10.50	10.55	10.17	10.35
2337	NYSE	MX	Wed, Jun 24, 2020	11.00	11.02	10.46	10.55
2336	NYSE	MX	Tue, Jun 23, 2020	10.84	11.05	10.72	11.01
2335	NYSE	MX	Mon, Jun 22, 2020	10.81	10.88	10.68	10.71
2334	NYSE	MX	Fri, Jun 19, 2020	11.11	11.37	10.89	10.90
2333	NYSE	MX	Thu, Jun 18, 2020	11.16	11.32	11.00	11.01
2332	NYSE	MX	Wed, Jun 17, 2020	11.51	11.60	11.06	11.23
2331	NYSE	MX	Tue, Jun 16, 2020	11.45	11.73	11.12	11.44
2330	NYSE	MX	Mon, Jun 15, 2020	10.88	11.31	10.85	11.30
2329	NYSE	MX	Fri, Jun 12, 2020	11.69	11.87	11.11	11.14
2328	NYSE	MX	Thu, Jun 11, 2020	11.94	11.94	11.39	11.41
2327	NYSE	MX	Wed, Jun 10, 2020	12.54	12.58	12.23	12.29
2326	NYSE	MX	Tue, Jun 9, 2020	12.28	12.66	12.10	12.56
2325	NYSE	MX	Mon, Jun 8, 2020	12.77	12.77	12.38	12.44
2324	NYSE	MX	Fri, Jun 5, 2020	11.96	12.72	11.92	12.68
2323	NYSE	MX	Thu, Jun 4, 2020	11.80	12.04	11.38	11.57
2322	NYSE	MX	Wed, Jun 3, 2020	11.19	11.97	11.15	11.84
2321	NYSE	MX	Tue, Jun 2, 2020	11.07	11.23	10.94	11.19
2320	NYSE	MX	Mon, Jun 1, 2020	11.15	11.22	11.04	11.09
2319	NYSE	MX	Fri, May 29, 2020	10.77	11.13	10.74	11.06
2318	NYSE	MX	Thu, May 28, 2020	11.43	11.44	10.82	10.86
2317	NYSE	MX	Wed, May 27, 2020	11.11	11.42	10.78	11.41
2316	NYSE	MX	Tue, May 26, 2020	10.87	11.14	10.81	11.05
2315	NYSE	MX	Fri, May 22, 2020	10.44	10.78	10.38	10.73
2314	NYSE	MX	Thu, May 21, 2020	10.68	10.81	10.38	10.41
2313	NYSE	MX	Wed, May 20, 2020	10.58	10.82	10.54	10.72
2312	NYSE	MX	Tue, May 19, 2020	10.34	10.67	10.29	10.37
2311	NYSE	MX	Mon, May 18, 2020	10.15	10.35	9.78	10.34
2310	NYSE	MX	Fri, May 15, 2020	10.03	10.07	9.76	9.92
2309	NYSE	MX	Thu, May 14, 2020	10.10	10.25	9.47	10.18
2308	NYSE	MX	Wed, May 13, 2020	10.78	10.85	10.05	10.22
2307	NYSE	MX	Tue, May 12, 2020	11.01	11.16	10.75	10.79
2306	NYSE	MX	Mon, May 11, 2020	11.10	11.31	10.76	11.08
2305	NYSE	MX	Fri, May 8, 2020	11.83	11.84	11.22	11.44
2304	NYSE	MX	Thu, May 7, 2020	11.17	12.72	11.16	11.83
2303	NYSE	MX	Wed, May 6, 2020	11.20	11.70	11.20	11.54
2302	NYSE	MX	Tue, May 5, 2020	10.61	11.34	10.61	11.11
2301	NYSE	MX	Mon, May 4, 2020	10.73	10.90	10.51	10.60
2300	NYSE	MX	Fri, May 1, 2020	11.12	11.14	10.64	10.74
2299	NYSE	MX	Thu, Apr 30, 2020	12.06	12.06	11.37	11.57
2298	NYSE	MX	Wed, Apr 29, 2020	11.57	12.43	11.36	12.15
2297	NYSE	MX	Tue, Apr 28, 2020	11.67	11.82	11.11	11.19
2296	NYSE	MX	Mon, Apr 27, 2020	11.53	11.86	11.45	11.57
2295	NYSE	MX	Fri, Apr 24, 2020	11.56	11.64	11.20	11.51
2294	NYSE	MX	Thu, Apr 23, 2020	11.09	11.59	11.04	11.54
2293	NYSE	MX	Wed, Apr 22, 2020	10.75	11.29	10.75	11.13
2292	NYSE	MX	Tue, Apr 21, 2020	10.83	10.90	10.41	10.64
2291	NYSE	MX	Mon, Apr 20, 2020	11.03	11.35	10.92	10.94
2290	NYSE	MX	Fri, Apr 17, 2020	11.38	11.50	10.91	11.14
2289	NYSE	MX	Thu, Apr 16, 2020	11.71	11.71	11.01	11.07
2288	NYSE	MX	Wed, Apr 15, 2020	11.48	11.65	11.11	11.45
2287	NYSE	MX	Tue, Apr 14, 2020	11.84	12.01	11.46	11.73
2286	NYSE	MX	Mon, Apr 13, 2020	11.28	11.74	11.01	11.69
2285	NYSE	MX	Thu, Apr 9, 2020	11.98	12.19	10.97	11.19
2284	NYSE	MX	Wed, Apr 8, 2020	11.86	11.93	11.44	11.81
2283	NYSE	MX	Tue, Apr 7, 2020	11.91	12.26	11.40	11.65
2282	NYSE	MX	Mon, Apr 6, 2020	11.29	11.74	10.95	11.67
2281	NYSE	MX	Fri, Apr 3, 2020	10.84	10.97	10.50	10.93
2280	NYSE	MX	Thu, Apr 2, 2020	10.90	11.06	10.55	10.96
2279	NYSE	MX	Wed, Apr 1, 2020	10.61	11.30	10.32	10.96
2278	NYSE	MX	Tue, Mar 31, 2020	12.36	12.55	10.82	11.05
2277	NYSE	MX	Mon, Mar 30, 2020	9.35	9.84	9.13	9.38
2276	NYSE	MX	Fri, Mar 27, 2020	9.28	9.77	9.08	9.26
2275	NYSE	MX	Thu, Mar 26, 2020	9.20	9.74	9.12	9.71
2274	NYSE	MX	Wed, Mar 25, 2020	9.10	9.80	8.74	9.17
2273	NYSE	MX	Tue, Mar 24, 2020	8.74	9.28	8.62	8.95
2272	NYSE	MX	Mon, Mar 23, 2020	7.65	8.35	7.25	8.30
2271	NYSE	MX	Fri, Mar 20, 2020	8.55	8.82	7.62	7.80
2270	NYSE	MX	Thu, Mar 19, 2020	7.54	8.78	7.43	8.51
2269	NYSE	MX	Wed, Mar 18, 2020	7.23	7.79	7.00	7.51
2268	NYSE	MX	Tue, Mar 17, 2020	7.12	7.72	6.62	7.40
2267	NYSE	MX	Mon, Mar 16, 2020	6.30	8.05	6.30	7.03
2266	NYSE	MX	Fri, Mar 13, 2020	8.84	9.11	7.64	8.44
2265	NYSE	MX	Thu, Mar 12, 2020	9.20	9.20	8.21	8.24
2264	NYSE	MX	Wed, Mar 11, 2020	10.00	10.15	9.51	9.69
2263	NYSE	MX	Tue, Mar 10, 2020	9.87	10.53	9.54	10.34
2262	NYSE	MX	Mon, Mar 9, 2020	9.53	9.64	9.06	9.17
2261	NYSE	MX	Fri, Mar 6, 2020	10.48	10.68	9.78	10.16
2260	NYSE	MX	Thu, Mar 5, 2020	10.95	11.15	10.73	10.88
2259	NYSE	MX	Wed, Mar 4, 2020	11.20	11.31	10.98	11.16
2258	NYSE	MX	Tue, Mar 3, 2020	11.20	11.45	10.66	11.00
2257	NYSE	MX	Mon, Mar 2, 2020	11.46	11.49	10.69	11.22
2256	NYSE	MX	Fri, Feb 28, 2020	11.04	11.67	11.00	11.43
2255	NYSE	MX	Thu, Feb 27, 2020	11.79	11.92	11.41	11.41
2254	NYSE	MX	Wed, Feb 26, 2020	12.50	12.79	12.14	12.15
2253	NYSE	MX	Tue, Feb 25, 2020	13.50	13.57	12.43	12.58
2252	NYSE	MX	Mon, Feb 24, 2020	13.70	13.95	13.28	13.48
2251	NYSE	MX	Fri, Feb 21, 2020	14.81	14.98	14.40	14.51
2250	NYSE	MX	Thu, Feb 20, 2020	15.42	15.75	14.43	15.03
2249	NYSE	MX	Wed, Feb 19, 2020	14.30	14.85	14.28	14.45
2248	NYSE	MX	Tue, Feb 18, 2020	14.84	14.98	14.14	14.25
2247	NYSE	MX	Fri, Feb 14, 2020	14.80	15.40	14.76	14.85
2246	NYSE	MX	Thu, Feb 13, 2020	14.59	14.86	14.52	14.82
2245	NYSE	MX	Wed, Feb 12, 2020	14.64	15.03	14.64	14.71
2244	NYSE	MX	Tue, Feb 11, 2020	14.36	14.79	14.26	14.56
2243	NYSE	MX	Mon, Feb 10, 2020	14.15	14.38	14.00	14.24
2242	NYSE	MX	Fri, Feb 7, 2020	14.75	14.84	14.11	14.13
2241	NYSE	MX	Thu, Feb 6, 2020	14.74	14.90	14.40	14.88
2240	NYSE	MX	Wed, Feb 5, 2020	14.68	14.96	14.29	14.68
2239	NYSE	MX	Tue, Feb 4, 2020	14.55	14.69	14.12	14.46
2238	NYSE	MX	Mon, Feb 3, 2020	13.41	14.22	13.35	14.06
2237	NYSE	MX	Fri, Jan 31, 2020	13.65	13.73	13.30	13.45
2236	NYSE	MX	Thu, Jan 30, 2020	13.56	13.83	13.41	13.79
2235	NYSE	MX	Wed, Jan 29, 2020	14.00	14.07	13.60	13.72
2234	NYSE	MX	Tue, Jan 28, 2020	14.10	14.25	13.93	13.95
2233	NYSE	MX	Mon, Jan 27, 2020	14.45	14.50	13.59	14.02
2232	NYSE	MX	Fri, Jan 24, 2020	15.51	15.66	14.71	14.71
2231	NYSE	MX	Thu, Jan 23, 2020	15.69	15.81	15.21	15.47
2230	NYSE	MX	Wed, Jan 22, 2020	15.64	16.06	15.52	15.57
2229	NYSE	MX	Tue, Jan 21, 2020	14.19	15.67	14.14	15.33
2228	NYSE	MX	Fri, Jan 17, 2020	14.18	14.33	14.05	14.06
2227	NYSE	MX	Thu, Jan 16, 2020	14.44	14.46	14.13	14.18
2226	NYSE	MX	Wed, Jan 15, 2020	13.99	14.16	13.67	13.96
2225	NYSE	MX	Tue, Jan 14, 2020	14.00	14.58	13.55	13.97
2224	NYSE	MX	Mon, Jan 13, 2020	12.17	12.59	12.17	12.58
2223	NYSE	MX	Fri, Jan 10, 2020	12.22	12.40	12.11	12.15
2222	NYSE	MX	Thu, Jan 9, 2020	12.45	12.56	12.17	12.19
2221	NYSE	MX	Wed, Jan 8, 2020	12.12	12.47	11.96	12.40
2220	NYSE	MX	Tue, Jan 7, 2020	11.85	12.12	11.79	12.10
2219	NYSE	MX	Mon, Jan 6, 2020	11.52	11.88	11.29	11.86
2218	NYSE	MX	Fri, Jan 3, 2020	11.65	11.76	11.50	11.52
2217	NYSE	MX	Thu, Jan 2, 2020	11.69	11.83	11.61	11.81
2216	NYSE	MX	Tue, Dec 31, 2019	11.52	11.69	11.38	11.61
2215	NYSE	MX	Mon, Dec 30, 2019	11.69	11.76	11.57	11.62
2214	NYSE	MX	Fri, Dec 27, 2019	11.85	11.85	11.57	11.69
2213	NYSE	MX	Thu, Dec 26, 2019	12.00	12.29	11.78	11.83
2212	NYSE	MX	Tue, Dec 24, 2019	11.94	11.94	11.69	11.72
2211	NYSE	MX	Mon, Dec 23, 2019	11.77	12.06	11.76	11.93
2210	NYSE	MX	Fri, Dec 20, 2019	11.79	11.86	11.61	11.75
2209	NYSE	MX	Thu, Dec 19, 2019	11.84	11.90	11.62	11.69
2208	NYSE	MX	Wed, Dec 18, 2019	11.87	12.04	11.66	11.83
2207	NYSE	MX	Tue, Dec 17, 2019	11.49	11.89	11.45	11.84
2206	NYSE	MX	Mon, Dec 16, 2019	11.67	11.91	11.43	11.45
2205	NYSE	MX	Fri, Dec 13, 2019	11.38	11.57	11.20	11.57
2204	NYSE	MX	Thu, Dec 12, 2019	11.67	11.73	11.34	11.43
2203	NYSE	MX	Wed, Dec 11, 2019	11.49	11.68	11.36	11.59
2202	NYSE	MX	Tue, Dec 10, 2019	11.49	11.56	11.30	11.46
2201	NYSE	MX	Mon, Dec 9, 2019	11.74	11.80	11.36	11.53
2200	NYSE	MX	Fri, Dec 6, 2019	11.43	11.80	11.43	11.74
2199	NYSE	MX	Thu, Dec 5, 2019	11.37	11.63	11.25	11.35
2198	NYSE	MX	Wed, Dec 4, 2019	11.15	11.54	11.15	11.35
2197	NYSE	MX	Tue, Dec 3, 2019	11.05	11.14	10.95	11.08
2196	NYSE	MX	Mon, Dec 2, 2019	11.41	11.47	11.11	11.20
2195	NYSE	MX	Fri, Nov 29, 2019	11.62	11.62	11.37	11.39
2194	NYSE	MX	Wed, Nov 27, 2019	11.70	11.73	11.45	11.65
2193	NYSE	MX	Tue, Nov 26, 2019	12.03	12.09	11.70	11.74
2192	NYSE	MX	Mon, Nov 25, 2019	11.93	12.09	11.86	11.99
2191	NYSE	MX	Fri, Nov 22, 2019	11.66	11.92	11.56	11.90
2190	NYSE	MX	Thu, Nov 21, 2019	11.94	11.94	11.56	11.64
2189	NYSE	MX	Wed, Nov 20, 2019	11.80	12.01	11.60	11.91
2188	NYSE	MX	Tue, Nov 19, 2019	12.37	12.43	11.88	11.90
2187	NYSE	MX	Mon, Nov 18, 2019	12.47	12.48	12.26	12.40
2186	NYSE	MX	Fri, Nov 15, 2019	12.15	12.55	12.15	12.50
2185	NYSE	MX	Thu, Nov 14, 2019	12.08	12.26	12.08	12.22
2184	NYSE	MX	Wed, Nov 13, 2019	12.00	12.22	11.89	12.18
2183	NYSE	MX	Tue, Nov 12, 2019	11.81	12.27	11.81	12.11
2182	NYSE	MX	Mon, Nov 11, 2019	12.25	12.30	12.06	12.10
2181	NYSE	MX	Fri, Nov 8, 2019	12.71	12.77	12.30	12.39
2180	NYSE	MX	Thu, Nov 7, 2019	12.91	13.05	12.75	12.80
2179	NYSE	MX	Wed, Nov 6, 2019	12.85	12.88	12.56	12.72
2178	NYSE	MX	Tue, Nov 5, 2019	12.90	13.13	12.79	12.85
2177	NYSE	MX	Mon, Nov 4, 2019	13.05	13.29	12.83	12.87
2176	NYSE	MX	Fri, Nov 1, 2019	12.85	13.00	12.71	12.92
2175	NYSE	MX	Thu, Oct 31, 2019	12.74	12.81	12.43	12.77
2174	NYSE	MX	Wed, Oct 30, 2019	13.01	13.18	12.74	12.78
2173	NYSE	MX	Tue, Oct 29, 2019	13.29	13.51	13.01	13.04
2172	NYSE	MX	Mon, Oct 28, 2019	13.07	13.80	12.93	13.30
2171	NYSE	MX	Fri, Oct 25, 2019	12.70	13.30	12.51	12.89
2170	NYSE	MX	Thu, Oct 24, 2019	12.85	13.14	11.51	12.51
2169	NYSE	MX	Wed, Oct 23, 2019	12.16	12.44	11.92	11.98
2168	NYSE	MX	Tue, Oct 22, 2019	12.10	12.53	12.10	12.16
2167	NYSE	MX	Mon, Oct 21, 2019	12.00	12.49	11.95	12.20
2166	NYSE	MX	Fri, Oct 18, 2019	11.65	11.96	11.65	11.95
2165	NYSE	MX	Thu, Oct 17, 2019	11.12	11.85	11.12	11.74
2164	NYSE	MX	Wed, Oct 16, 2019	10.99	11.46	10.90	11.07
2163	NYSE	MX	Tue, Oct 15, 2019	10.95	11.24	10.73	11.01
2162	NYSE	MX	Mon, Oct 14, 2019	10.71	11.01	10.71	10.95
2161	NYSE	MX	Fri, Oct 11, 2019	10.50	10.98	10.40	10.75
2160	NYSE	MX	Thu, Oct 10, 2019	10.15	10.54	10.15	10.33
2159	NYSE	MX	Wed, Oct 9, 2019	10.41	10.45	10.20	10.21
2158	NYSE	MX	Tue, Oct 8, 2019	10.50	10.55	10.18	10.38
2157	NYSE	MX	Mon, Oct 7, 2019	10.22	10.72	10.18	10.59
2156	NYSE	MX	Fri, Oct 4, 2019	9.98	10.30	9.98	10.22
2155	NYSE	MX	Thu, Oct 3, 2019	9.95	10.14	9.80	9.98
2154	NYSE	MX	Wed, Oct 2, 2019	10.05	10.23	9.89	10.02
2153	NYSE	MX	Tue, Oct 1, 2019	10.11	10.47	10.05	10.15
2152	NYSE	MX	Mon, Sep 30, 2019	10.24	10.24	10.05	10.14
2151	NYSE	MX	Fri, Sep 27, 2019	10.36	10.50	10.16	10.20
2150	NYSE	MX	Thu, Sep 26, 2019	10.70	10.70	10.34	10.43
2149	NYSE	MX	Wed, Sep 25, 2019	10.46	10.67	10.28	10.65
2148	NYSE	MX	Tue, Sep 24, 2019	10.85	10.85	10.35	10.52
2147	NYSE	MX	Mon, Sep 23, 2019	10.67	10.87	10.55	10.71
2146	NYSE	MX	Fri, Sep 20, 2019	10.81	10.91	10.66	10.71
2145	NYSE	MX	Thu, Sep 19, 2019	10.86	11.05	10.80	10.84
2144	NYSE	MX	Wed, Sep 18, 2019	10.80	10.84	10.63	10.81
2143	NYSE	MX	Tue, Sep 17, 2019	11.11	11.11	10.82	10.83
2142	NYSE	MX	Mon, Sep 16, 2019	11.18	11.23	10.93	11.15
2141	NYSE	MX	Fri, Sep 13, 2019	11.27	11.38	11.12	11.19
2140	NYSE	MX	Thu, Sep 12, 2019	11.36	11.36	11.00	11.25
2139	NYSE	MX	Wed, Sep 11, 2019	10.79	11.33	10.79	11.33
2138	NYSE	MX	Tue, Sep 10, 2019	10.69	10.88	10.41	10.78
2137	NYSE	MX	Mon, Sep 9, 2019	10.59	10.89	10.59	10.77
2136	NYSE	MX	Fri, Sep 6, 2019	10.58	10.74	10.43	10.55
2135	NYSE	MX	Thu, Sep 5, 2019	10.44	10.89	10.42	10.54
2134	NYSE	MX	Wed, Sep 4, 2019	10.16	10.32	10.01	10.29
2133	NYSE	MX	Tue, Sep 3, 2019	10.05	10.15	9.83	10.03
2132	NYSE	MX	Fri, Aug 30, 2019	10.00	10.31	9.89	10.11
2131	NYSE	MX	Thu, Aug 29, 2019	10.02	10.33	9.93	9.96
2130	NYSE	MX	Wed, Aug 28, 2019	10.25	10.25	9.71	10.02
2129	NYSE	MX	Tue, Aug 27, 2019	10.55	10.57	10.21	10.33
2128	NYSE	MX	Mon, Aug 26, 2019	10.67	10.76	10.52	10.55
2127	NYSE	MX	Fri, Aug 23, 2019	10.96	11.09	10.44	10.59
2126	NYSE	MX	Thu, Aug 22, 2019	10.94	11.10	10.84	11.05
2125	NYSE	MX	Wed, Aug 21, 2019	10.69	10.92	10.69	10.91
2124	NYSE	MX	Tue, Aug 20, 2019	10.79	10.79	10.48	10.57
2123	NYSE	MX	Mon, Aug 19, 2019	10.78	11.22	10.68	10.70
2122	NYSE	MX	Fri, Aug 16, 2019	10.36	10.72	10.36	10.68
2121	NYSE	MX	Thu, Aug 15, 2019	10.03	10.28	9.90	10.25
2120	NYSE	MX	Wed, Aug 14, 2019	10.00	10.12	9.70	10.05
2119	NYSE	MX	Tue, Aug 13, 2019	10.05	10.32	9.81	10.02
2118	NYSE	MX	Mon, Aug 12, 2019	10.38	10.39	10.07	10.15
2117	NYSE	MX	Fri, Aug 9, 2019	10.64	10.64	10.19	10.51
2116	NYSE	MX	Thu, Aug 8, 2019	10.70	10.99	10.68	10.69
2115	NYSE	MX	Wed, Aug 7, 2019	10.34	10.61	10.34	10.59
2114	NYSE	MX	Tue, Aug 6, 2019	10.80	10.97	10.31	10.52
2113	NYSE	MX	Mon, Aug 5, 2019	11.25	11.25	10.34	10.62
2112	NYSE	MX	Fri, Aug 2, 2019	11.21	11.57	10.78	11.39
2111	NYSE	MX	Thu, Aug 1, 2019	11.05	11.83	11.05	11.25
2110	NYSE	MX	Wed, Jul 31, 2019	11.79	12.00	10.65	11.05
2109	NYSE	MX	Tue, Jul 30, 2019	10.70	10.78	10.41	10.59
2108	NYSE	MX	Mon, Jul 29, 2019	10.52	11.11	10.52	10.83
2107	NYSE	MX	Fri, Jul 26, 2019	10.63	10.69	10.42	10.52
2106	NYSE	MX	Thu, Jul 25, 2019	10.90	10.90	10.39	10.49
2105	NYSE	MX	Wed, Jul 24, 2019	10.25	10.95	10.24	10.90
2104	NYSE	MX	Tue, Jul 23, 2019	10.28	10.39	10.05	10.26
2103	NYSE	MX	Mon, Jul 22, 2019	10.28	10.50	10.19	10.28
2102	NYSE	MX	Fri, Jul 19, 2019	10.24	10.42	10.24	10.27
2101	NYSE	MX	Thu, Jul 18, 2019	10.00	10.32	10.00	10.20
2100	NYSE	MX	Wed, Jul 17, 2019	10.10	10.13	9.99	10.04
2099	NYSE	MX	Tue, Jul 16, 2019	9.95	10.07	9.82	10.00
2098	NYSE	MX	Mon, Jul 15, 2019	10.21	10.25	9.96	10.02
2097	NYSE	MX	Fri, Jul 12, 2019	10.16	10.30	10.14	10.19
2096	NYSE	MX	Thu, Jul 11, 2019	10.01	10.41	9.91	10.12
2095	NYSE	MX	Wed, Jul 10, 2019	9.91	10.03	9.79	9.97
2094	NYSE	MX	Tue, Jul 9, 2019	9.99	10.02	9.82	9.91
2093	NYSE	MX	Mon, Jul 8, 2019	10.09	10.21	9.74	10.01
2092	NYSE	MX	Fri, Jul 5, 2019	10.20	10.30	9.88	10.21
2091	NYSE	MX	Wed, Jul 3, 2019	10.78	10.78	9.42	10.30
2090	NYSE	MX	Tue, Jul 2, 2019	10.57	10.81	10.38	10.78
2089	NYSE	MX	Mon, Jul 1, 2019	10.48	10.67	10.35	10.61
2088	NYSE	MX	Fri, Jun 28, 2019	10.37	10.72	10.30	10.35
2087	NYSE	MX	Thu, Jun 27, 2019	10.36	10.40	10.14	10.30
2086	NYSE	MX	Wed, Jun 26, 2019	10.67	10.74	10.09	10.28
2085	NYSE	MX	Tue, Jun 25, 2019	10.78	10.79	10.48	10.55
2084	NYSE	MX	Mon, Jun 24, 2019	11.00	11.00	10.68	10.73
2083	NYSE	MX	Fri, Jun 21, 2019	10.72	11.00	10.61	10.98
2082	NYSE	MX	Thu, Jun 20, 2019	10.84	10.89	10.58	10.81
2081	NYSE	MX	Wed, Jun 19, 2019	10.38	10.87	10.33	10.63
2080	NYSE	MX	Tue, Jun 18, 2019	10.24	10.48	10.07	10.31
2079	NYSE	MX	Mon, Jun 17, 2019	10.19	10.31	10.05	10.22
2078	NYSE	MX	Fri, Jun 14, 2019	10.10	10.22	9.95	10.14
2077	NYSE	MX	Thu, Jun 13, 2019	9.90	10.27	9.89	10.19
2076	NYSE	MX	Wed, Jun 12, 2019	10.49	10.70	9.58	9.90
2075	NYSE	MX	Tue, Jun 11, 2019	8.89	8.94	8.79	8.83
2074	NYSE	MX	Mon, Jun 10, 2019	8.79	8.93	8.73	8.81
2073	NYSE	MX	Fri, Jun 7, 2019	8.81	8.86	8.71	8.74
2072	NYSE	MX	Thu, Jun 6, 2019	9.02	9.02	8.57	8.74
2071	NYSE	MX	Wed, Jun 5, 2019	9.21	9.21	8.57	8.78
2070	NYSE	MX	Tue, Jun 4, 2019	8.37	9.16	8.36	9.14
2069	NYSE	MX	Mon, Jun 3, 2019	8.12	8.35	8.06	8.27
2068	NYSE	MX	Fri, May 31, 2019	8.10	8.26	7.97	8.11
2067	NYSE	MX	Thu, May 30, 2019	8.16	8.32	8.14	8.15
2066	NYSE	MX	Wed, May 29, 2019	7.99	8.20	7.99	8.14
2065	NYSE	MX	Tue, May 28, 2019	7.93	8.24	7.93	8.04
2064	NYSE	MX	Fri, May 24, 2019	7.95	8.15	7.88	7.93
2063	NYSE	MX	Thu, May 23, 2019	8.25	8.30	7.80	7.95
2062	NYSE	MX	Wed, May 22, 2019	8.55	8.56	8.31	8.36
2061	NYSE	MX	Tue, May 21, 2019	8.31	8.61	8.31	8.45
2060	NYSE	MX	Mon, May 20, 2019	8.94	8.94	8.16	8.25
2059	NYSE	MX	Fri, May 17, 2019	9.35	9.46	9.11	9.11
2058	NYSE	MX	Thu, May 16, 2019	9.43	9.61	9.35	9.44
2057	NYSE	MX	Wed, May 15, 2019	9.45	9.67	9.37	9.47
2056	NYSE	MX	Tue, May 14, 2019	9.59	9.70	9.51	9.56
2055	NYSE	MX	Mon, May 13, 2019	9.76	9.78	9.49	9.53
2054	NYSE	MX	Fri, May 10, 2019	9.75	10.00	9.75	9.88
2053	NYSE	MX	Thu, May 9, 2019	9.89	9.96	9.77	9.85
2052	NYSE	MX	Wed, May 8, 2019	9.84	10.04	9.66	9.98
2051	NYSE	MX	Tue, May 7, 2019	9.84	9.99	9.79	9.92
2050	NYSE	MX	Mon, May 6, 2019	9.73	10.02	9.63	9.93
2049	NYSE	MX	Fri, May 3, 2019	10.05	10.11	9.85	9.97
2048	NYSE	MX	Thu, May 2, 2019	9.95	10.01	9.85	9.98
2047	NYSE	MX	Wed, May 1, 2019	9.50	10.43	9.50	9.96
2046	NYSE	MX	Tue, Apr 30, 2019	9.13	9.27	8.40	8.85
2045	NYSE	MX	Mon, Apr 29, 2019	9.28	9.34	9.10	9.14
2044	NYSE	MX	Fri, Apr 26, 2019	9.07	9.37	9.04	9.34
2043	NYSE	MX	Thu, Apr 25, 2019	9.55	9.63	8.91	9.12
2042	NYSE	MX	Wed, Apr 24, 2019	9.94	10.00	9.43	9.50
2041	NYSE	MX	Tue, Apr 23, 2019	9.27	10.45	9.27	9.88
2040	NYSE	MX	Mon, Apr 22, 2019	8.84	9.50	8.66	9.28
2039	NYSE	MX	Thu, Apr 18, 2019	8.18	8.49	8.16	8.36
2038	NYSE	MX	Wed, Apr 17, 2019	8.30	8.34	8.18	8.23
2037	NYSE	MX	Tue, Apr 16, 2019	8.20	8.31	8.05	8.16
2036	NYSE	MX	Mon, Apr 15, 2019	8.21	8.21	8.06	8.16
2035	NYSE	MX	Fri, Apr 12, 2019	8.53	8.60	8.21	8.26
2034	NYSE	MX	Thu, Apr 11, 2019	8.44	8.51	8.39	8.50
2033	NYSE	MX	Wed, Apr 10, 2019	8.17	8.44	8.17	8.41
2032	NYSE	MX	Tue, Apr 9, 2019	8.44	8.48	8.13	8.21
2031	NYSE	MX	Mon, Apr 8, 2019	8.14	8.48	8.14	8.30
2030	NYSE	MX	Fri, Apr 5, 2019	7.97	8.29	7.80	8.17
2029	NYSE	MX	Thu, Apr 4, 2019	7.91	8.04	7.91	7.97
2028	NYSE	MX	Wed, Apr 3, 2019	7.82	8.09	7.82	7.94
2027	NYSE	MX	Tue, Apr 2, 2019	7.68	7.80	7.61	7.76
2026	NYSE	MX	Mon, Apr 1, 2019	7.53	7.69	7.41	7.64
2025	NYSE	MX	Fri, Mar 29, 2019	7.45	7.55	7.40	7.40
2024	NYSE	MX	Thu, Mar 28, 2019	7.45	7.55	7.40	7.42
2023	NYSE	MX	Wed, Mar 27, 2019	7.57	7.59	7.40	7.48
2022	NYSE	MX	Tue, Mar 26, 2019	7.66	7.68	7.50	7.57
2021	NYSE	MX	Mon, Mar 25, 2019	7.80	7.91	7.53	7.60
2020	NYSE	MX	Fri, Mar 22, 2019	8.21	8.27	7.66	7.69
2019	NYSE	MX	Thu, Mar 21, 2019	7.74	8.23	7.74	8.15
2018	NYSE	MX	Wed, Mar 20, 2019	7.65	7.77	7.61	7.70
2017	NYSE	MX	Tue, Mar 19, 2019	7.62	7.82	7.53	7.70
2016	NYSE	MX	Mon, Mar 18, 2019	7.55	7.62	7.51	7.55
2015	NYSE	MX	Fri, Mar 15, 2019	7.60	7.72	7.51	7.60
2014	NYSE	MX	Thu, Mar 14, 2019	7.51	7.58	7.44	7.55
2013	NYSE	MX	Wed, Mar 13, 2019	7.54	7.68	7.50	7.50
2012	NYSE	MX	Tue, Mar 12, 2019	7.52	7.53	7.27	7.50
2011	NYSE	MX	Mon, Mar 11, 2019	7.57	7.68	7.49	7.52
2010	NYSE	MX	Fri, Mar 8, 2019	7.41	7.64	7.40	7.51
2009	NYSE	MX	Thu, Mar 7, 2019	7.62	7.65	7.36	7.52
2008	NYSE	MX	Wed, Mar 6, 2019	7.89	7.93	7.45	7.68
2007	NYSE	MX	Tue, Mar 5, 2019	7.92	7.92	7.77	7.88
2006	NYSE	MX	Mon, Mar 4, 2019	7.91	8.00	7.79	7.92
2005	NYSE	MX	Fri, Mar 1, 2019	7.85	7.93	7.80	7.87
2004	NYSE	MX	Thu, Feb 28, 2019	7.73	7.82	7.68	7.77
2003	NYSE	MX	Wed, Feb 27, 2019	7.66	7.95	7.63	7.79
2002	NYSE	MX	Tue, Feb 26, 2019	7.75	7.84	7.67	7.72
2001	NYSE	MX	Mon, Feb 25, 2019	7.82	7.88	7.68	7.75
2000	NYSE	MX	Fri, Feb 22, 2019	7.86	8.00	7.65	7.70
1999	NYSE	MX	Thu, Feb 21, 2019	8.32	8.43	7.61	7.66
1998	NYSE	MX	Wed, Feb 20, 2019	8.79	8.90	8.34	8.35
1997	NYSE	MX	Tue, Feb 19, 2019	7.20	8.69	7.15	8.65
1996	NYSE	MX	Fri, Feb 15, 2019	6.55	7.19	6.40	6.82
1995	NYSE	MX	Thu, Feb 14, 2019	7.04	7.18	6.94	7.00
1994	NYSE	MX	Wed, Feb 13, 2019	7.15	7.19	7.04	7.09
1993	NYSE	MX	Tue, Feb 12, 2019	6.86	7.31	6.83	7.13
1992	NYSE	MX	Mon, Feb 11, 2019	6.88	6.89	6.66	6.78
1991	NYSE	MX	Fri, Feb 8, 2019	6.83	6.94	6.71	6.81
1990	NYSE	MX	Thu, Feb 7, 2019	7.10	7.20	6.85	6.89
1989	NYSE	MX	Wed, Feb 6, 2019	6.52	7.25	6.51	7.16
1988	NYSE	MX	Tue, Feb 5, 2019	6.56	6.71	6.47	6.51
1987	NYSE	MX	Mon, Feb 4, 2019	6.53	6.59	6.45	6.55
1986	NYSE	MX	Fri, Feb 1, 2019	6.02	6.57	6.01	6.56
1985	NYSE	MX	Thu, Jan 31, 2019	5.83	6.01	5.82	5.98
1984	NYSE	MX	Wed, Jan 30, 2019	6.20	6.24	5.75	5.85
1983	NYSE	MX	Tue, Jan 29, 2019	6.20	6.22	6.06	6.11
1982	NYSE	MX	Mon, Jan 28, 2019	6.40	6.41	6.22	6.22
1981	NYSE	MX	Fri, Jan 25, 2019	6.30	6.59	6.30	6.46
1980	NYSE	MX	Thu, Jan 24, 2019	6.14	6.40	6.13	6.31
1979	NYSE	MX	Wed, Jan 23, 2019	6.26	6.35	6.22	6.24
1978	NYSE	MX	Tue, Jan 22, 2019	6.33	6.38	6.21	6.24
1977	NYSE	MX	Fri, Jan 18, 2019	6.57	6.60	6.33	6.37
1976	NYSE	MX	Thu, Jan 17, 2019	6.58	6.63	6.47	6.51
1975	NYSE	MX	Wed, Jan 16, 2019	6.50	6.70	6.50	6.61
1974	NYSE	MX	Tue, Jan 15, 2019	6.40	6.61	6.39	6.55
1973	NYSE	MX	Mon, Jan 14, 2019	6.49	6.56	6.38	6.42
1972	NYSE	MX	Fri, Jan 11, 2019	6.62	6.62	6.50	6.56
1971	NYSE	MX	Thu, Jan 10, 2019	6.89	6.89	6.54	6.57
1970	NYSE	MX	Wed, Jan 9, 2019	6.54	6.94	6.49	6.87
1969	NYSE	MX	Tue, Jan 8, 2019	6.65	6.65	6.50	6.57
1968	NYSE	MX	Mon, Jan 7, 2019	6.50	6.67	6.49	6.63
1967	NYSE	MX	Fri, Jan 4, 2019	6.49	6.56	6.41	6.50
1966	NYSE	MX	Thu, Jan 3, 2019	6.58	6.58	6.26	6.39
1965	NYSE	MX	Wed, Jan 2, 2019	6.10	6.67	6.05	6.65
1964	NYSE	MX	Mon, Dec 31, 2018	6.44	6.46	6.18	6.21
1963	NYSE	MX	Fri, Dec 28, 2018	6.55	6.71	6.42	6.43
1962	NYSE	MX	Thu, Dec 27, 2018	6.18	6.59	6.18	6.53
1961	NYSE	MX	Wed, Dec 26, 2018	6.06	6.30	5.94	6.17
1960	NYSE	MX	Mon, Dec 24, 2018	6.07	6.19	5.98	5.99
1959	NYSE	MX	Fri, Dec 21, 2018	6.38	6.47	6.08	6.16
1958	NYSE	MX	Thu, Dec 20, 2018	6.64	6.75	6.31	6.38
1957	NYSE	MX	Wed, Dec 19, 2018	6.97	7.08	6.70	6.70
1956	NYSE	MX	Tue, Dec 18, 2018	6.89	7.11	6.89	7.02
1955	NYSE	MX	Mon, Dec 17, 2018	6.76	6.80	6.60	6.72
1954	NYSE	MX	Fri, Dec 14, 2018	6.93	7.03	6.73	6.78
1953	NYSE	MX	Thu, Dec 13, 2018	6.72	7.11	6.66	7.04
1952	NYSE	MX	Wed, Dec 12, 2018	6.77	6.91	6.65	6.69
1951	NYSE	MX	Tue, Dec 11, 2018	6.45	6.80	6.44	6.68
1950	NYSE	MX	Mon, Dec 10, 2018	6.39	6.43	6.20	6.33
1949	NYSE	MX	Fri, Dec 7, 2018	6.58	6.58	6.38	6.39
1948	NYSE	MX	Thu, Dec 6, 2018	6.69	6.69	6.15	6.58
1947	NYSE	MX	Tue, Dec 4, 2018	7.00	7.01	6.81	6.85
1946	NYSE	MX	Mon, Dec 3, 2018	6.98	7.19	6.77	7.07
1945	NYSE	MX	Fri, Nov 30, 2018	6.88	6.97	6.80	6.92
1944	NYSE	MX	Thu, Nov 29, 2018	6.88	6.92	6.80	6.90
1943	NYSE	MX	Wed, Nov 28, 2018	6.86	6.99	6.72	6.93
1942	NYSE	MX	Tue, Nov 27, 2018	6.85	6.89	6.73	6.86
1941	NYSE	MX	Mon, Nov 26, 2018	6.99	7.09	6.83	6.88
1940	NYSE	MX	Fri, Nov 23, 2018	6.94	6.94	6.88	6.90
1939	NYSE	MX	Wed, Nov 21, 2018	7.20	7.35	6.92	6.94
1938	NYSE	MX	Tue, Nov 20, 2018	7.00	7.13	6.76	7.10
1937	NYSE	MX	Mon, Nov 19, 2018	7.59	7.59	7.15	7.16
1936	NYSE	MX	Fri, Nov 16, 2018	7.56	7.73	7.52	7.63
1935	NYSE	MX	Thu, Nov 15, 2018	7.24	7.72	7.21	7.69
1934	NYSE	MX	Wed, Nov 14, 2018	7.64	7.67	7.21	7.27
1933	NYSE	MX	Tue, Nov 13, 2018	7.47	7.60	7.31	7.50
1932	NYSE	MX	Mon, Nov 12, 2018	7.99	7.99	7.48	7.51
1931	NYSE	MX	Fri, Nov 9, 2018	8.17	8.18	7.94	7.99
1930	NYSE	MX	Thu, Nov 8, 2018	8.14	8.29	8.10	8.17
1929	NYSE	MX	Wed, Nov 7, 2018	8.26	8.27	8.04	8.19
1928	NYSE	MX	Tue, Nov 6, 2018	8.18	8.27	8.10	8.21
1927	NYSE	MX	Mon, Nov 5, 2018	8.25	8.32	8.13	8.24
1926	NYSE	MX	Fri, Nov 2, 2018	8.37	8.37	8.18	8.27
1925	NYSE	MX	Thu, Nov 1, 2018	8.03	8.76	7.82	8.36
1924	NYSE	MX	Wed, Oct 31, 2018	8.22	8.74	8.05	8.08
1923	NYSE	MX	Tue, Oct 30, 2018	8.10	8.32	7.92	8.24
1922	NYSE	MX	Mon, Oct 29, 2018	8.30	8.30	7.94	8.04
1921	NYSE	MX	Fri, Oct 26, 2018	8.40	8.50	8.13	8.14
1920	NYSE	MX	Thu, Oct 25, 2018	8.50	8.69	8.45	8.55
1919	NYSE	MX	Wed, Oct 24, 2018	9.02	9.10	8.38	8.51
1918	NYSE	MX	Tue, Oct 23, 2018	8.66	9.22	8.63	9.11
1917	NYSE	MX	Mon, Oct 22, 2018	9.00	9.11	8.87	8.91
1916	NYSE	MX	Fri, Oct 19, 2018	9.43	9.49	8.94	8.96
1915	NYSE	MX	Thu, Oct 18, 2018	9.35	9.47	9.15	9.41
1914	NYSE	MX	Wed, Oct 17, 2018	9.10	9.58	9.10	9.42
1913	NYSE	MX	Tue, Oct 16, 2018	8.82	9.08	8.67	9.02
1912	NYSE	MX	Mon, Oct 15, 2018	8.72	8.82	8.61	8.70
1911	NYSE	MX	Fri, Oct 12, 2018	9.96	10.23	8.75	8.79
1910	NYSE	MX	Thu, Oct 11, 2018	9.06	9.16	8.90	8.92
1909	NYSE	MX	Wed, Oct 10, 2018	9.18	9.35	9.07	9.09
1908	NYSE	MX	Tue, Oct 9, 2018	9.57	9.62	9.30	9.33
1907	NYSE	MX	Mon, Oct 8, 2018	9.62	9.69	9.46	9.63
1906	NYSE	MX	Fri, Oct 5, 2018	9.86	9.91	9.56	9.69
1905	NYSE	MX	Thu, Oct 4, 2018	10.10	10.14	9.93	9.94
1904	NYSE	MX	Wed, Oct 3, 2018	9.98	10.20	9.98	10.10
1903	NYSE	MX	Tue, Oct 2, 2018	9.84	10.03	9.80	9.95
1902	NYSE	MX	Mon, Oct 1, 2018	9.96	10.00	9.76	9.84
1901	NYSE	MX	Fri, Sep 28, 2018	9.75	9.95	9.75	9.90
1900	NYSE	MX	Thu, Sep 27, 2018	9.65	9.85	9.63	9.80
1899	NYSE	MX	Wed, Sep 26, 2018	9.65	9.75	9.65	9.65
1898	NYSE	MX	Tue, Sep 25, 2018	9.95	10.00	9.55	9.70
1897	NYSE	MX	Mon, Sep 24, 2018	9.85	10.03	9.70	9.95
1896	NYSE	MX	Fri, Sep 21, 2018	9.80	10.00	9.75	9.85
1895	NYSE	MX	Thu, Sep 20, 2018	9.85	9.85	9.65	9.75
1894	NYSE	MX	Wed, Sep 19, 2018	9.90	9.95	9.75	9.80
1893	NYSE	MX	Tue, Sep 18, 2018	10.10	10.15	9.90	9.90
1892	NYSE	MX	Mon, Sep 17, 2018	10.05	10.25	9.85	9.95
1891	NYSE	MX	Fri, Sep 14, 2018	9.95	10.15	9.80	10.10
1890	NYSE	MX	Thu, Sep 13, 2018	9.95	10.10	9.90	9.95
1889	NYSE	MX	Wed, Sep 12, 2018	10.10	10.20	9.80	9.85
1888	NYSE	MX	Tue, Sep 11, 2018	10.55	10.55	10.15	10.15
1887	NYSE	MX	Mon, Sep 10, 2018	10.75	10.75	10.45	10.60
1886	NYSE	MX	Fri, Sep 7, 2018	10.80	10.88	10.60	10.70
1885	NYSE	MX	Thu, Sep 6, 2018	11.00	11.15	10.85	10.85
1884	NYSE	MX	Wed, Sep 5, 2018	10.95	11.20	10.85	11.05
1883	NYSE	MX	Tue, Sep 4, 2018	10.90	11.10	10.75	11.00
1882	NYSE	MX	Fri, Aug 31, 2018	11.00	11.00	10.80	11.00
1881	NYSE	MX	Thu, Aug 30, 2018	11.25	11.25	10.85	11.05
1880	NYSE	MX	Wed, Aug 29, 2018	11.45	11.45	10.66	11.20
1879	NYSE	MX	Tue, Aug 28, 2018	11.35	11.45	11.35	11.45
1878	NYSE	MX	Mon, Aug 27, 2018	11.15	11.50	11.13	11.35
1877	NYSE	MX	Fri, Aug 24, 2018	11.30	11.40	11.05	11.10
1876	NYSE	MX	Thu, Aug 23, 2018	11.35	11.40	11.15	11.30
1875	NYSE	MX	Wed, Aug 22, 2018	11.30	11.35	11.15	11.30
1874	NYSE	MX	Tue, Aug 21, 2018	11.15	11.35	11.05	11.25
1873	NYSE	MX	Mon, Aug 20, 2018	11.25	11.25	11.00	11.15
1872	NYSE	MX	Fri, Aug 17, 2018	11.40	11.40	11.17	11.30
1871	NYSE	MX	Thu, Aug 16, 2018	11.30	11.45	11.20	11.40
1870	NYSE	MX	Wed, Aug 15, 2018	11.45	11.50	11.00	11.30
1869	NYSE	MX	Tue, Aug 14, 2018	11.65	11.80	11.35	11.45
1868	NYSE	MX	Mon, Aug 13, 2018	11.90	12.00	11.65	11.65
1867	NYSE	MX	Fri, Aug 10, 2018	12.25	12.35	11.90	12.00
1866	NYSE	MX	Thu, Aug 9, 2018	12.15	12.55	12.15	12.35
1865	NYSE	MX	Wed, Aug 8, 2018	12.10	12.20	11.98	12.10
1864	NYSE	MX	Tue, Aug 7, 2018	12.30	12.45	12.05	12.15
1863	NYSE	MX	Mon, Aug 6, 2018	12.05	12.53	11.95	12.30
1862	NYSE	MX	Fri, Aug 3, 2018	11.95	12.25	11.88	12.20
1861	NYSE	MX	Thu, Aug 2, 2018	12.00	12.30	11.85	12.00
1860	NYSE	MX	Wed, Aug 1, 2018	11.60	12.30	11.60	12.00
1859	NYSE	MX	Tue, Jul 31, 2018	13.00	13.06	11.55	11.60
1858	NYSE	MX	Mon, Jul 30, 2018	11.15	11.30	10.95	11.20
1857	NYSE	MX	Fri, Jul 27, 2018	11.30	11.45	11.15	11.15
1856	NYSE	MX	Thu, Jul 26, 2018	11.15	11.40	11.10	11.30
1855	NYSE	MX	Wed, Jul 25, 2018	11.10	11.30	10.90	11.15
1854	NYSE	MX	Tue, Jul 24, 2018	11.30	11.38	11.08	11.15
1853	NYSE	MX	Mon, Jul 23, 2018	11.15	11.25	10.90	11.15
1852	NYSE	MX	Fri, Jul 20, 2018	11.15	11.20	11.05	11.15
1851	NYSE	MX	Thu, Jul 19, 2018	11.25	11.30	11.10	11.15
1850	NYSE	MX	Wed, Jul 18, 2018	11.30	11.35	11.25	11.30
1849	NYSE	MX	Tue, Jul 17, 2018	11.15	11.40	11.14	11.35
1848	NYSE	MX	Mon, Jul 16, 2018	11.20	11.35	11.00	11.15
1847	NYSE	MX	Fri, Jul 13, 2018	11.30	11.45	11.20	11.30
1846	NYSE	MX	Thu, Jul 12, 2018	11.45	11.75	11.30	11.35
1845	NYSE	MX	Wed, Jul 11, 2018	11.25	11.50	11.25	11.45
1844	NYSE	MX	Tue, Jul 10, 2018	11.00	11.55	10.90	11.45
1843	NYSE	MX	Mon, Jul 9, 2018	10.40	11.00	10.35	10.95
1842	NYSE	MX	Fri, Jul 6, 2018	10.40	10.50	10.25	10.30
1841	NYSE	MX	Thu, Jul 5, 2018	10.40	10.50	10.20	10.40
1840	NYSE	MX	Tue, Jul 3, 2018	10.35	10.50	10.10	10.40
1839	NYSE	MX	Mon, Jul 2, 2018	10.20	10.35	10.05	10.35
1838	NYSE	MX	Fri, Jun 29, 2018	10.05	10.35	10.05	10.25
1837	NYSE	MX	Thu, Jun 28, 2018	10.05	10.30	9.85	10.05
1836	NYSE	MX	Wed, Jun 27, 2018	10.35	10.35	10.00	10.05
1835	NYSE	MX	Tue, Jun 26, 2018	10.05	10.40	9.95	10.30
1834	NYSE	MX	Mon, Jun 25, 2018	10.25	10.25	9.90	10.00
1833	NYSE	MX	Fri, Jun 22, 2018	10.55	10.55	10.05	10.30
1832	NYSE	MX	Thu, Jun 21, 2018	10.80	10.85	10.40	10.45
1831	NYSE	MX	Wed, Jun 20, 2018	10.75	10.90	10.75	10.85
1830	NYSE	MX	Tue, Jun 19, 2018	10.80	10.85	10.65	10.75
1829	NYSE	MX	Mon, Jun 18, 2018	11.10	11.10	10.75	10.90
1828	NYSE	MX	Fri, Jun 15, 2018	11.15	11.25	11.05	11.10
1827	NYSE	MX	Thu, Jun 14, 2018	11.05	11.25	10.90	11.20
1826	NYSE	MX	Wed, Jun 13, 2018	10.95	11.05	10.90	11.00
1825	NYSE	MX	Tue, Jun 12, 2018	10.95	11.13	10.67	10.95
1824	NYSE	MX	Mon, Jun 11, 2018	11.05	11.15	10.90	10.95
1823	NYSE	MX	Fri, Jun 8, 2018	11.00	11.10	10.90	11.05
1822	NYSE	MX	Thu, Jun 7, 2018	11.15	11.20	11.05	11.10
1821	NYSE	MX	Wed, Jun 6, 2018	11.20	11.25	11.05	11.15
1820	NYSE	MX	Tue, Jun 5, 2018	11.15	11.23	11.08	11.20
1819	NYSE	MX	Mon, Jun 4, 2018	11.25	11.37	11.15	11.15
1818	NYSE	MX	Fri, Jun 1, 2018	11.15	11.30	11.10	11.30
1817	NYSE	MX	Thu, May 31, 2018	11.15	11.20	11.00	11.10
1816	NYSE	MX	Wed, May 30, 2018	11.25	11.50	11.05	11.25
1815	NYSE	MX	Tue, May 29, 2018	11.30	11.55	11.05	11.20
1814	NYSE	MX	Fri, May 25, 2018	10.90	11.10	10.85	11.10
1813	NYSE	MX	Thu, May 24, 2018	11.10	11.10	10.80	10.95
1812	NYSE	MX	Wed, May 23, 2018	11.10	11.20	10.95	11.00
1811	NYSE	MX	Tue, May 22, 2018	11.20	11.50	11.20	11.25
1810	NYSE	MX	Mon, May 21, 2018	10.95	11.15	10.85	11.10
1809	NYSE	MX	Fri, May 18, 2018	10.75	10.90	10.75	10.85
1808	NYSE	MX	Thu, May 17, 2018	11.00	11.00	10.75	10.85
1807	NYSE	MX	Wed, May 16, 2018	10.65	10.88	10.55	10.80
1806	NYSE	MX	Tue, May 15, 2018	11.00	11.40	10.60	10.70
1805	NYSE	MX	Mon, May 14, 2018	10.90	11.15	10.75	10.80
1804	NYSE	MX	Fri, May 11, 2018	10.65	10.90	10.45	10.85
1803	NYSE	MX	Thu, May 10, 2018	10.70	10.70	10.55	10.70
1802	NYSE	MX	Wed, May 9, 2018	10.50	10.75	10.45	10.60
1801	NYSE	MX	Tue, May 8, 2018	10.65	10.70	10.40	10.50
1800	NYSE	MX	Mon, May 7, 2018	10.75	10.90	10.55	10.70
1799	NYSE	MX	Fri, May 4, 2018	10.65	11.00	10.60	10.70
1798	NYSE	MX	Thu, May 3, 2018	10.60	10.60	10.35	10.50
1797	NYSE	MX	Wed, May 2, 2018	10.85	10.95	10.48	10.55
1796	NYSE	MX	Tue, May 1, 2018	10.10	11.05	9.85	10.90
1795	NYSE	MX	Mon, Apr 30, 2018	9.40	9.60	9.30	9.35
1794	NYSE	MX	Fri, Apr 27, 2018	9.35	9.41	9.05	9.35
1793	NYSE	MX	Thu, Apr 26, 2018	9.05	9.40	9.00	9.20
1792	NYSE	MX	Wed, Apr 25, 2018	9.10	9.10	8.85	9.00
1791	NYSE	MX	Tue, Apr 24, 2018	9.30	9.38	8.90	9.00
1790	NYSE	MX	Mon, Apr 23, 2018	9.45	9.45	9.20	9.25
1789	NYSE	MX	Fri, Apr 20, 2018	9.45	9.60	9.30	9.40
1788	NYSE	MX	Thu, Apr 19, 2018	9.80	9.90	9.40	9.55
1787	NYSE	MX	Wed, Apr 18, 2018	9.80	9.85	9.60	9.75
1786	NYSE	MX	Tue, Apr 17, 2018	9.55	9.85	9.50	9.80
1785	NYSE	MX	Mon, Apr 16, 2018	9.65	9.65	9.35	9.50
1784	NYSE	MX	Fri, Apr 13, 2018	9.90	9.95	9.35	9.75
1783	NYSE	MX	Thu, Apr 12, 2018	9.65	9.98	9.60	9.90
1782	NYSE	MX	Wed, Apr 11, 2018	9.55	9.60	9.40	9.60
1781	NYSE	MX	Tue, Apr 10, 2018	9.30	9.55	9.25	9.55
1780	NYSE	MX	Mon, Apr 9, 2018	9.20	9.35	9.08	9.25
1779	NYSE	MX	Fri, Apr 6, 2018	9.20	9.38	9.05	9.10
1778	NYSE	MX	Thu, Apr 5, 2018	9.35	9.50	9.20	9.25
1777	NYSE	MX	Wed, Apr 4, 2018	9.25	9.50	9.10	9.30
1776	NYSE	MX	Tue, Apr 3, 2018	9.50	9.60	9.15	9.30
1775	NYSE	MX	Mon, Apr 2, 2018	9.50	9.65	9.25	9.45
1774	NYSE	MX	Thu, Mar 29, 2018	9.45	9.75	9.35	9.60
1773	NYSE	MX	Wed, Mar 28, 2018	9.95	10.30	9.20	9.40
1772	NYSE	MX	Tue, Mar 27, 2018	10.10	10.35	9.85	9.95
1771	NYSE	MX	Mon, Mar 26, 2018	9.90	10.10	9.85	10.10
1770	NYSE	MX	Fri, Mar 23, 2018	10.15	10.15	9.80	9.80
1769	NYSE	MX	Thu, Mar 22, 2018	10.15	10.30	10.05	10.10
1768	NYSE	MX	Wed, Mar 21, 2018	10.10	10.35	9.95	10.30
1767	NYSE	MX	Tue, Mar 20, 2018	10.05	10.25	9.75	10.10
1766	NYSE	MX	Mon, Mar 19, 2018	10.25	10.35	9.75	10.05
1765	NYSE	MX	Fri, Mar 16, 2018	10.50	10.55	10.30	10.40
1764	NYSE	MX	Thu, Mar 15, 2018	10.55	10.60	10.38	10.45
1763	NYSE	MX	Wed, Mar 14, 2018	10.50	10.70	10.35	10.55
1762	NYSE	MX	Tue, Mar 13, 2018	10.25	10.70	10.25	10.45
1761	NYSE	MX	Mon, Mar 12, 2018	10.20	10.40	10.10	10.25
1760	NYSE	MX	Fri, Mar 9, 2018	10.30	10.40	10.05	10.15
1759	NYSE	MX	Thu, Mar 8, 2018	10.10	10.28	10.05	10.20
1758	NYSE	MX	Wed, Mar 7, 2018	10.00	10.20	9.95	10.05
1757	NYSE	MX	Tue, Mar 6, 2018	9.70	10.20	9.65	10.10
1756	NYSE	MX	Mon, Mar 5, 2018	9.60	9.90	9.55	9.70
1755	NYSE	MX	Fri, Mar 2, 2018	9.50	9.60	9.20	9.60
1754	NYSE	MX	Thu, Mar 1, 2018	9.60	9.70	9.35	9.40
1753	NYSE	MX	Wed, Feb 28, 2018	9.70	9.75	9.55	9.55
1752	NYSE	MX	Tue, Feb 27, 2018	9.65	9.80	9.40	9.65
1751	NYSE	MX	Mon, Feb 26, 2018	9.20	9.95	9.15	9.75
1750	NYSE	MX	Fri, Feb 23, 2018	9.15	9.30	9.15	9.15
1749	NYSE	MX	Thu, Feb 22, 2018	9.20	9.33	9.13	9.15
1748	NYSE	MX	Wed, Feb 21, 2018	9.45	9.50	9.20	9.20
1747	NYSE	MX	Tue, Feb 20, 2018	9.40	9.60	9.20	9.50
1746	NYSE	MX	Fri, Feb 16, 2018	9.75	9.85	9.40	9.45
1745	NYSE	MX	Thu, Feb 15, 2018	9.95	10.08	9.55	9.65
1744	NYSE	MX	Wed, Feb 14, 2018	9.10	9.50	8.90	9.45
1743	NYSE	MX	Tue, Feb 13, 2018	9.20	9.20	8.90	9.00
1742	NYSE	MX	Mon, Feb 12, 2018	9.15	9.75	9.15	9.20
1741	NYSE	MX	Fri, Feb 9, 2018	9.90	9.95	8.85	9.00
1740	NYSE	MX	Thu, Feb 8, 2018	10.10	10.20	9.80	9.85
1739	NYSE	MX	Wed, Feb 7, 2018	11.00	11.10	9.75	9.85
1738	NYSE	MX	Tue, Feb 6, 2018	10.90	11.35	10.68	11.20
1737	NYSE	MX	Mon, Feb 5, 2018	11.55	11.55	10.98	11.05
1736	NYSE	MX	Fri, Feb 2, 2018	12.70	13.00	11.45	11.50
1735	NYSE	MX	Thu, Feb 1, 2018	12.50	12.80	12.40	12.60
1734	NYSE	MX	Wed, Jan 31, 2018	12.45	12.70	12.20	12.50
1733	NYSE	MX	Tue, Jan 30, 2018	12.45	12.50	12.15	12.30
1732	NYSE	MX	Mon, Jan 29, 2018	12.65	12.75	12.25	12.55
1731	NYSE	MX	Fri, Jan 26, 2018	12.60	12.80	12.45	12.70
1730	NYSE	MX	Thu, Jan 25, 2018	12.65	12.95	12.43	12.45
1729	NYSE	MX	Wed, Jan 24, 2018	12.85	13.10	12.28	12.50
1728	NYSE	MX	Tue, Jan 23, 2018	12.90	13.00	12.80	12.95
1727	NYSE	MX	Mon, Jan 22, 2018	12.85	13.35	12.80	12.90
1726	NYSE	MX	Fri, Jan 19, 2018	12.80	13.00	12.75	12.90
1725	NYSE	MX	Thu, Jan 18, 2018	11.65	12.90	11.55	12.80
1724	NYSE	MX	Wed, Jan 17, 2018	11.25	11.60	11.05	11.55
1723	NYSE	MX	Tue, Jan 16, 2018	11.60	11.60	11.00	11.20
1722	NYSE	MX	Fri, Jan 12, 2018	11.00	11.30	10.95	11.25
1721	NYSE	MX	Thu, Jan 11, 2018	10.90	11.25	10.85	11.05
1720	NYSE	MX	Wed, Jan 10, 2018	10.85	10.95	10.75	10.85
1719	NYSE	MX	Tue, Jan 9, 2018	10.90	11.14	10.80	10.90
1718	NYSE	MX	Mon, Jan 8, 2018	10.75	11.00	10.65	10.95
1717	NYSE	MX	Fri, Jan 5, 2018	10.60	10.80	10.50	10.70
1716	NYSE	MX	Thu, Jan 4, 2018	10.60	10.80	10.45	10.60
1715	NYSE	MX	Wed, Jan 3, 2018	10.20	10.65	10.15	10.55
1714	NYSE	MX	Tue, Jan 2, 2018	10.00	10.23	9.85	10.15
1713	NYSE	MX	Fri, Dec 29, 2017	10.10	10.10	9.90	9.95
1712	NYSE	MX	Thu, Dec 28, 2017	10.15	10.20	9.95	10.00
1711	NYSE	MX	Wed, Dec 27, 2017	10.00	10.50	10.00	10.10
1710	NYSE	MX	Tue, Dec 26, 2017	9.70	10.20	9.60	10.00
1709	NYSE	MX	Fri, Dec 22, 2017	9.95	10.03	9.58	9.65
1708	NYSE	MX	Thu, Dec 21, 2017	10.05	10.35	9.90	9.95
1707	NYSE	MX	Wed, Dec 20, 2017	10.45	10.45	9.95	10.05
1706	NYSE	MX	Tue, Dec 19, 2017	10.65	10.75	10.30	10.40
1705	NYSE	MX	Mon, Dec 18, 2017	10.80	10.90	10.43	10.65
1704	NYSE	MX	Fri, Dec 15, 2017	11.00	11.00	10.55	10.65
1703	NYSE	MX	Thu, Dec 14, 2017	10.85	11.15	10.85	11.00
1702	NYSE	MX	Wed, Dec 13, 2017	11.25	11.60	10.80	10.90
1701	NYSE	MX	Tue, Dec 12, 2017	11.25	11.33	11.10	11.20
1700	NYSE	MX	Mon, Dec 11, 2017	11.40	11.50	11.20	11.35
1699	NYSE	MX	Fri, Dec 8, 2017	11.50	11.75	11.35	11.35
1698	NYSE	MX	Thu, Dec 7, 2017	11.30	11.65	11.30	11.50
1697	NYSE	MX	Wed, Dec 6, 2017	11.50	11.60	11.15	11.15
1696	NYSE	MX	Tue, Dec 5, 2017	11.50	11.80	11.30	11.55
1695	NYSE	MX	Mon, Dec 4, 2017	12.35	12.35	11.35	11.50
1694	NYSE	MX	Fri, Dec 1, 2017	12.20	12.45	11.80	12.25
1693	NYSE	MX	Thu, Nov 30, 2017	12.25	12.38	12.00	12.25
1692	NYSE	MX	Wed, Nov 29, 2017	12.65	12.75	12.05	12.10
1691	NYSE	MX	Tue, Nov 28, 2017	12.50	12.80	12.45	12.60
1690	NYSE	MX	Mon, Nov 27, 2017	12.90	12.96	12.45	12.60
1689	NYSE	MX	Fri, Nov 24, 2017	12.85	13.05	12.65	13.00
1688	NYSE	MX	Wed, Nov 22, 2017	12.75	13.00	12.74	12.75
1687	NYSE	MX	Tue, Nov 21, 2017	12.85	12.95	12.35	12.70
1686	NYSE	MX	Mon, Nov 20, 2017	12.60	12.90	12.50	12.85
1685	NYSE	MX	Fri, Nov 17, 2017	12.70	12.75	11.70	12.25
1684	NYSE	MX	Thu, Nov 16, 2017	13.20	13.40	12.75	12.80
1683	NYSE	MX	Wed, Nov 15, 2017	12.85	13.20	12.60	13.15
1682	NYSE	MX	Tue, Nov 14, 2017	13.00	13.35	12.60	12.85
1681	NYSE	MX	Mon, Nov 13, 2017	12.05	13.10	11.96	13.00
1680	NYSE	MX	Fri, Nov 10, 2017	11.95	12.45	11.95	12.15
1679	NYSE	MX	Thu, Nov 9, 2017	11.50	12.15	11.45	12.10
1678	NYSE	MX	Wed, Nov 8, 2017	11.25	11.75	11.25	11.60
1677	NYSE	MX	Tue, Nov 7, 2017	11.20	11.50	11.15	11.40
1676	NYSE	MX	Mon, Nov 6, 2017	10.85	11.20	10.75	11.10
1675	NYSE	MX	Fri, Nov 3, 2017	11.15	11.45	10.50	10.80
1674	NYSE	MX	Thu, Nov 2, 2017	10.60	11.90	10.60	11.35
1673	NYSE	MX	Wed, Nov 1, 2017	10.45	10.65	10.25	10.40
1672	NYSE	MX	Tue, Oct 31, 2017	10.35	10.45	10.20	10.35
1671	NYSE	MX	Mon, Oct 30, 2017	10.40	10.63	10.25	10.35
1670	NYSE	MX	Fri, Oct 27, 2017	10.60	10.60	10.40	10.50
1669	NYSE	MX	Thu, Oct 26, 2017	10.15	10.61	10.15	10.50
1668	NYSE	MX	Wed, Oct 25, 2017	10.20	10.25	10.05	10.05
1667	NYSE	MX	Tue, Oct 24, 2017	10.30	10.35	10.20	10.25
1666	NYSE	MX	Mon, Oct 23, 2017	10.40	10.47	10.10	10.25
1665	NYSE	MX	Fri, Oct 20, 2017	10.35	10.55	10.20	10.45
1664	NYSE	MX	Thu, Oct 19, 2017	10.45	10.45	10.10	10.35
1663	NYSE	MX	Wed, Oct 18, 2017	10.65	10.70	10.35	10.45
1662	NYSE	MX	Tue, Oct 17, 2017	10.80	10.85	10.60	10.65
1661	NYSE	MX	Mon, Oct 16, 2017	11.00	11.12	10.75	10.80
1660	NYSE	MX	Fri, Oct 13, 2017	11.20	11.30	10.95	11.00
1659	NYSE	MX	Thu, Oct 12, 2017	11.40	11.41	11.10	11.15
1658	NYSE	MX	Wed, Oct 11, 2017	11.75	11.80	11.30	11.40
1657	NYSE	MX	Tue, Oct 10, 2017	11.85	11.90	11.55	11.80
1656	NYSE	MX	Mon, Oct 9, 2017	11.65	11.90	11.40	11.75
1655	NYSE	MX	Fri, Oct 6, 2017	11.50	11.65	11.30	11.60
1654	NYSE	MX	Thu, Oct 5, 2017	11.45	11.55	11.25	11.50
1653	NYSE	MX	Wed, Oct 4, 2017	11.35	11.50	11.22	11.40
1652	NYSE	MX	Tue, Oct 3, 2017	11.30	11.60	11.30	11.40
1651	NYSE	MX	Mon, Oct 2, 2017	11.35	11.55	11.34	11.50
1650	NYSE	MX	Fri, Sep 29, 2017	11.25	11.40	11.13	11.35
1649	NYSE	MX	Thu, Sep 28, 2017	11.30	11.45	11.05	11.20
1648	NYSE	MX	Wed, Sep 27, 2017	10.85	11.30	10.70	11.20
1647	NYSE	MX	Tue, Sep 26, 2017	10.55	10.93	10.50	10.70
1646	NYSE	MX	Mon, Sep 25, 2017	11.15	11.15	10.30	10.50
1645	NYSE	MX	Fri, Sep 22, 2017	11.05	11.30	10.95	11.25
1644	NYSE	MX	Thu, Sep 21, 2017	10.90	11.40	10.80	11.10
1643	NYSE	MX	Wed, Sep 20, 2017	11.45	11.45	10.85	11.00
1642	NYSE	MX	Tue, Sep 19, 2017	11.60	11.80	11.25	11.30
1641	NYSE	MX	Mon, Sep 18, 2017	11.25	11.55	11.05	11.50
1640	NYSE	MX	Fri, Sep 15, 2017	11.40	11.40	11.03	11.10
1639	NYSE	MX	Thu, Sep 14, 2017	11.30	11.49	11.15	11.25
1638	NYSE	MX	Wed, Sep 13, 2017	11.50	11.56	11.20	11.35
1637	NYSE	MX	Tue, Sep 12, 2017	11.30	11.60	11.30	11.50
1636	NYSE	MX	Mon, Sep 11, 2017	11.15	11.40	11.15	11.30
1635	NYSE	MX	Fri, Sep 8, 2017	11.45	11.50	10.95	11.10
1634	NYSE	MX	Thu, Sep 7, 2017	11.80	11.80	11.30	11.45
1633	NYSE	MX	Wed, Sep 6, 2017	11.95	12.00	11.65	11.80
1632	NYSE	MX	Tue, Sep 5, 2017	11.75	12.25	11.65	11.90
1631	NYSE	MX	Fri, Sep 1, 2017	11.50	12.10	11.45	11.95
1630	NYSE	MX	Thu, Aug 31, 2017	11.35	11.70	11.30	11.40
1629	NYSE	MX	Wed, Aug 30, 2017	11.15	11.25	11.10	11.25
1628	NYSE	MX	Tue, Aug 29, 2017	11.00	11.15	10.91	11.10
1627	NYSE	MX	Mon, Aug 28, 2017	11.10	11.25	11.00	11.20
1626	NYSE	MX	Fri, Aug 25, 2017	11.20	11.45	10.83	11.15
1625	NYSE	MX	Thu, Aug 24, 2017	11.20	11.25	10.90	11.15
1624	NYSE	MX	Wed, Aug 23, 2017	10.90	11.20	10.85	11.15
1623	NYSE	MX	Tue, Aug 22, 2017	10.85	11.05	10.75	10.95
1622	NYSE	MX	Mon, Aug 21, 2017	10.80	10.85	10.45	10.70
1621	NYSE	MX	Fri, Aug 18, 2017	10.95	11.08	10.70	10.85
1620	NYSE	MX	Thu, Aug 17, 2017	11.20	11.25	10.65	10.95
1619	NYSE	MX	Wed, Aug 16, 2017	11.05	11.23	10.70	11.15
1618	NYSE	MX	Tue, Aug 15, 2017	10.85	11.05	10.40	10.90
1617	NYSE	MX	Mon, Aug 14, 2017	10.25	10.60	10.05	10.50
1616	NYSE	MX	Fri, Aug 11, 2017	10.45	10.65	10.20	10.25
1615	NYSE	MX	Thu, Aug 10, 2017	11.15	11.23	10.18	10.50
1614	NYSE	MX	Wed, Aug 9, 2017	12.00	12.06	11.80	11.80
1613	NYSE	MX	Tue, Aug 8, 2017	11.85	12.20	11.65	12.05
1612	NYSE	MX	Mon, Aug 7, 2017	12.50	12.75	11.60	11.90
1611	NYSE	MX	Fri, Aug 4, 2017	11.90	12.50	11.60	12.45
1610	NYSE	MX	Thu, Aug 3, 2017	10.65	11.05	10.65	10.85
1609	NYSE	MX	Wed, Aug 2, 2017	10.95	11.00	10.55	10.70
1608	NYSE	MX	Tue, Aug 1, 2017	10.95	11.05	10.75	10.95
1607	NYSE	MX	Mon, Jul 31, 2017	11.30	11.45	10.75	10.90
1606	NYSE	MX	Fri, Jul 28, 2017	11.10	11.35	11.05	11.35
1605	NYSE	MX	Thu, Jul 27, 2017	11.60	11.60	10.85	11.15
1604	NYSE	MX	Wed, Jul 26, 2017	11.45	11.65	11.35	11.60
1603	NYSE	MX	Tue, Jul 25, 2017	11.70	11.70	11.39	11.45
1602	NYSE	MX	Mon, Jul 24, 2017	11.75	11.76	11.40	11.60
1601	NYSE	MX	Fri, Jul 21, 2017	11.35	11.88	11.00	11.80
1600	NYSE	MX	Thu, Jul 20, 2017	11.00	11.55	11.00	11.35
1599	NYSE	MX	Wed, Jul 19, 2017	11.00	11.15	10.85	11.00
1598	NYSE	MX	Tue, Jul 18, 2017	10.90	11.15	10.81	10.95
1597	NYSE	MX	Mon, Jul 17, 2017	11.20	11.65	10.95	11.00
1596	NYSE	MX	Fri, Jul 14, 2017	10.90	11.15	10.80	11.00
1595	NYSE	MX	Thu, Jul 13, 2017	10.50	11.25	10.40	10.90
1594	NYSE	MX	Wed, Jul 12, 2017	10.10	10.65	10.05	10.35
1593	NYSE	MX	Tue, Jul 11, 2017	9.90	10.30	9.65	10.00
1592	NYSE	MX	Mon, Jul 10, 2017	9.85	10.05	9.85	10.00
1591	NYSE	MX	Fri, Jul 7, 2017	9.45	10.05	9.40	9.90
1590	NYSE	MX	Thu, Jul 6, 2017	9.65	9.65	9.35	9.50
1589	NYSE	MX	Wed, Jul 5, 2017	9.55	9.90	9.45	9.65
1588	NYSE	MX	Mon, Jul 3, 2017	9.85	9.85	9.40	9.60
1587	NYSE	MX	Fri, Jun 30, 2017	9.85	10.10	9.70	9.80
1586	NYSE	MX	Thu, Jun 29, 2017	9.95	10.00	9.55	9.80
1585	NYSE	MX	Wed, Jun 28, 2017	10.10	10.45	9.70	10.00
1584	NYSE	MX	Tue, Jun 27, 2017	9.85	10.20	9.60	9.90
1583	NYSE	MX	Mon, Jun 26, 2017	9.75	9.95	9.60	9.85
1582	NYSE	MX	Fri, Jun 23, 2017	9.60	9.75	9.50	9.70
1581	NYSE	MX	Thu, Jun 22, 2017	9.40	9.60	9.19	9.50
1580	NYSE	MX	Wed, Jun 21, 2017	9.15	9.70	9.15	9.35
1579	NYSE	MX	Tue, Jun 20, 2017	9.25	9.30	9.15	9.30
1578	NYSE	MX	Mon, Jun 19, 2017	9.10	9.35	9.05	9.20
1577	NYSE	MX	Fri, Jun 16, 2017	9.00	9.10	8.95	9.00
1576	NYSE	MX	Thu, Jun 15, 2017	9.10	9.15	8.90	9.00
1575	NYSE	MX	Wed, Jun 14, 2017	9.25	9.25	9.10	9.20
1574	NYSE	MX	Tue, Jun 13, 2017	9.15	9.30	9.10	9.20
1573	NYSE	MX	Mon, Jun 12, 2017	9.30	9.30	8.85	9.10
1572	NYSE	MX	Fri, Jun 9, 2017	9.10	9.60	9.10	9.40
1571	NYSE	MX	Thu, Jun 8, 2017	8.90	9.20	8.90	9.20
1570	NYSE	MX	Wed, Jun 7, 2017	8.80	8.98	8.80	8.90
1569	NYSE	MX	Tue, Jun 6, 2017	8.80	8.90	8.70	8.85
1568	NYSE	MX	Mon, Jun 5, 2017	8.85	8.90	8.75	8.80
1567	NYSE	MX	Fri, Jun 2, 2017	8.75	8.90	8.75	8.80
1566	NYSE	MX	Thu, Jun 1, 2017	8.50	8.85	8.50	8.75
1565	NYSE	MX	Wed, May 31, 2017	8.60	8.60	8.40	8.55
1564	NYSE	MX	Tue, May 30, 2017	8.55	8.60	8.50	8.55
1563	NYSE	MX	Fri, May 26, 2017	8.60	8.65	8.50	8.60
1562	NYSE	MX	Thu, May 25, 2017	8.65	8.80	8.50	8.60
1561	NYSE	MX	Wed, May 24, 2017	8.80	8.80	8.60	8.65
1560	NYSE	MX	Tue, May 23, 2017	8.55	8.85	8.55	8.75
1559	NYSE	MX	Mon, May 22, 2017	8.60	8.85	8.50	8.55
1558	NYSE	MX	Fri, May 19, 2017	8.65	8.80	8.61	8.75
1557	NYSE	MX	Thu, May 18, 2017	8.65	8.85	8.50	8.55
1556	NYSE	MX	Wed, May 17, 2017	9.15	9.15	8.65	8.75
1555	NYSE	MX	Tue, May 16, 2017	9.15	9.25	9.05	9.20
1554	NYSE	MX	Mon, May 15, 2017	9.10	9.25	9.05	9.20
1553	NYSE	MX	Fri, May 12, 2017	9.10	9.25	8.95	9.15
1552	NYSE	MX	Thu, May 11, 2017	9.10	9.30	8.95	9.15
1551	NYSE	MX	Wed, May 10, 2017	9.40	9.50	8.95	9.05
1550	NYSE	MX	Tue, May 9, 2017	9.70	9.85	9.30	9.45
1549	NYSE	MX	Mon, May 8, 2017	10.05	10.20	9.70	9.70
1548	NYSE	MX	Fri, May 5, 2017	9.80	10.20	9.50	10.05
1547	NYSE	MX	Thu, May 4, 2017	8.35	9.70	8.30	9.65
1546	NYSE	MX	Wed, May 3, 2017	8.30	8.45	8.20	8.25
1545	NYSE	MX	Tue, May 2, 2017	8.75	8.85	8.35	8.40
1544	NYSE	MX	Mon, May 1, 2017	8.55	8.85	8.55	8.70
1543	NYSE	MX	Fri, Apr 28, 2017	8.40	8.52	8.25	8.50
1542	NYSE	MX	Thu, Apr 27, 2017	8.10	8.40	8.05	8.35
1541	NYSE	MX	Wed, Apr 26, 2017	8.15	8.25	8.05	8.10
1540	NYSE	MX	Tue, Apr 25, 2017	8.20	8.23	8.05	8.15
1539	NYSE	MX	Mon, Apr 24, 2017	8.45	8.45	8.15	8.15
1538	NYSE	MX	Fri, Apr 21, 2017	8.30	8.40	8.25	8.35
1537	NYSE	MX	Thu, Apr 20, 2017	8.40	8.45	8.15	8.25
1536	NYSE	MX	Wed, Apr 19, 2017	8.35	8.50	8.30	8.40
1535	NYSE	MX	Tue, Apr 18, 2017	8.40	8.45	8.13	8.30
1534	NYSE	MX	Mon, Apr 17, 2017	8.35	8.50	8.20	8.40
1533	NYSE	MX	Thu, Apr 13, 2017	8.65	8.80	8.40	8.40
1532	NYSE	MX	Wed, Apr 12, 2017	8.70	8.73	8.60	8.65
1531	NYSE	MX	Tue, Apr 11, 2017	8.90	8.95	8.65	8.65
1530	NYSE	MX	Mon, Apr 10, 2017	9.05	9.10	8.80	8.90
1529	NYSE	MX	Fri, Apr 7, 2017	8.90	9.15	8.90	9.05
1528	NYSE	MX	Thu, Apr 6, 2017	8.90	9.08	8.70	9.00
1527	NYSE	MX	Wed, Apr 5, 2017	9.20	9.20	8.80	8.85
1526	NYSE	MX	Tue, Apr 4, 2017	9.25	9.35	9.10	9.20
1525	NYSE	MX	Mon, Apr 3, 2017	9.55	9.60	9.15	9.30
1524	NYSE	MX	Fri, Mar 31, 2017	9.60	9.70	9.35	9.55
1523	NYSE	MX	Thu, Mar 30, 2017	9.60	9.70	9.46	9.60
1522	NYSE	MX	Wed, Mar 29, 2017	9.30	9.65	9.25	9.55
1521	NYSE	MX	Tue, Mar 28, 2017	9.05	9.45	8.90	9.25
1520	NYSE	MX	Mon, Mar 27, 2017	8.95	9.15	8.65	9.05
1519	NYSE	MX	Fri, Mar 24, 2017	8.80	9.35	8.75	9.05
1518	NYSE	MX	Thu, Mar 23, 2017	8.65	8.75	8.65	8.70
1517	NYSE	MX	Wed, Mar 22, 2017	8.80	8.85	8.45	8.65
1516	NYSE	MX	Tue, Mar 21, 2017	8.75	8.90	8.50	8.85
1515	NYSE	MX	Mon, Mar 20, 2017	8.40	8.75	8.40	8.70
1514	NYSE	MX	Fri, Mar 17, 2017	8.30	8.45	8.20	8.35
1513	NYSE	MX	Thu, Mar 16, 2017	7.65	8.30	7.65	8.20
1512	NYSE	MX	Wed, Mar 15, 2017	7.55	7.70	7.55	7.65
1511	NYSE	MX	Tue, Mar 14, 2017	7.50	7.68	7.40	7.60
1510	NYSE	MX	Mon, Mar 13, 2017	7.40	7.55	7.35	7.50
1509	NYSE	MX	Fri, Mar 10, 2017	7.40	7.50	7.31	7.40
1508	NYSE	MX	Thu, Mar 9, 2017	7.35	7.45	7.30	7.35
1507	NYSE	MX	Wed, Mar 8, 2017	7.50	7.60	7.25	7.30
1506	NYSE	MX	Tue, Mar 7, 2017	7.45	7.55	7.35	7.50
1505	NYSE	MX	Mon, Mar 6, 2017	7.30	7.45	7.25	7.40
1504	NYSE	MX	Fri, Mar 3, 2017	7.30	7.40	7.20	7.35
1503	NYSE	MX	Thu, Mar 2, 2017	7.45	7.60	7.35	7.40
1502	NYSE	MX	Wed, Mar 1, 2017	7.45	7.50	7.35	7.40
1501	NYSE	MX	Tue, Feb 28, 2017	7.45	7.55	7.30	7.35
1500	NYSE	MX	Mon, Feb 27, 2017	7.55	7.70	7.35	7.45
1499	NYSE	MX	Fri, Feb 24, 2017	7.15	7.65	7.15	7.60
1498	NYSE	MX	Thu, Feb 23, 2017	7.45	7.55	7.25	7.25
1497	NYSE	MX	Wed, Feb 22, 2017	7.50	7.58	7.30	7.40
1496	NYSE	MX	Tue, Feb 21, 2017	7.55	7.56	7.15	7.50
1495	NYSE	MX	Fri, Feb 17, 2017	7.70	7.85	7.55	7.55
1494	NYSE	MX	Thu, Feb 16, 2017	7.50	7.65	7.40	7.55
1493	NYSE	MX	Wed, Feb 15, 2017	7.65	7.70	7.37	7.45
1492	NYSE	MX	Tue, Feb 14, 2017	7.45	7.80	7.45	7.70
1491	NYSE	MX	Mon, Feb 13, 2017	7.40	7.95	7.35	7.50
1490	NYSE	MX	Fri, Feb 10, 2017	7.75	7.75	7.00	7.45
1489	NYSE	MX	Thu, Feb 9, 2017	8.50	8.50	8.15	8.20
1488	NYSE	MX	Wed, Feb 8, 2017	8.55	8.55	8.40	8.45
1487	NYSE	MX	Tue, Feb 7, 2017	8.65	8.80	8.35	8.55
1486	NYSE	MX	Mon, Feb 6, 2017	8.80	8.80	8.65	8.70
1485	NYSE	MX	Fri, Feb 3, 2017	8.80	8.90	8.60	8.75
1484	NYSE	MX	Thu, Feb 2, 2017	8.55	8.80	8.55	8.75
1483	NYSE	MX	Wed, Feb 1, 2017	8.65	8.70	8.40	8.65
1482	NYSE	MX	Tue, Jan 31, 2017	8.55	8.60	8.35	8.60
1481	NYSE	MX	Mon, Jan 30, 2017	8.65	8.75	8.30	8.60
1480	NYSE	MX	Fri, Jan 27, 2017	8.35	8.70	8.20	8.65
1479	NYSE	MX	Thu, Jan 26, 2017	8.30	8.35	8.18	8.30
1478	NYSE	MX	Wed, Jan 25, 2017	8.20	8.30	8.15	8.20
1477	NYSE	MX	Tue, Jan 24, 2017	8.25	8.30	8.05	8.15
1476	NYSE	MX	Mon, Jan 23, 2017	8.20	8.35	8.05	8.20
1475	NYSE	MX	Fri, Jan 20, 2017	8.25	8.35	7.70	7.95
1474	NYSE	MX	Thu, Jan 19, 2017	7.75	8.35	7.75	8.25
1473	NYSE	MX	Wed, Jan 18, 2017	7.50	7.75	7.48	7.75
1472	NYSE	MX	Tue, Jan 17, 2017	7.45	7.55	7.40	7.45
1471	NYSE	MX	Fri, Jan 13, 2017	6.90	7.55	6.85	7.35
1470	NYSE	MX	Thu, Jan 12, 2017	6.75	6.75	6.55	6.65
1469	NYSE	MX	Wed, Jan 11, 2017	6.55	6.85	6.40	6.70
1468	NYSE	MX	Tue, Jan 10, 2017	6.15	6.35	6.05	6.35
1467	NYSE	MX	Mon, Jan 9, 2017	6.30	6.39	6.10	6.10
1466	NYSE	MX	Fri, Jan 6, 2017	6.50	6.50	6.25	6.35
1465	NYSE	MX	Thu, Jan 5, 2017	6.50	6.50	6.42	6.50
1464	NYSE	MX	Wed, Jan 4, 2017	6.40	6.50	6.40	6.50
1463	NYSE	MX	Tue, Jan 3, 2017	6.20	6.35	6.20	6.30
1462	NYSE	MX	Fri, Dec 30, 2016	6.45	6.47	6.20	6.20
1461	NYSE	MX	Thu, Dec 29, 2016	6.30	6.45	6.25	6.40
1460	NYSE	MX	Wed, Dec 28, 2016	6.25	6.50	6.10	6.35
1459	NYSE	MX	Tue, Dec 27, 2016	6.20	6.30	6.10	6.30
1458	NYSE	MX	Fri, Dec 23, 2016	6.25	6.35	6.15	6.20
1457	NYSE	MX	Thu, Dec 22, 2016	6.25	6.35	6.13	6.30
1456	NYSE	MX	Wed, Dec 21, 2016	6.35	6.50	6.20	6.20
1455	NYSE	MX	Tue, Dec 20, 2016	6.35	6.50	6.15	6.40
1454	NYSE	MX	Mon, Dec 19, 2016	6.00	6.35	6.00	6.35
1453	NYSE	MX	Fri, Dec 16, 2016	6.10	6.20	6.00	6.00
1452	NYSE	MX	Thu, Dec 15, 2016	6.15	6.30	6.00	6.10
1451	NYSE	MX	Wed, Dec 14, 2016	6.25	6.35	6.15	6.20
1450	NYSE	MX	Tue, Dec 13, 2016	6.15	6.40	6.15	6.30
1449	NYSE	MX	Mon, Dec 12, 2016	6.40	6.45	6.05	6.15
1448	NYSE	MX	Fri, Dec 9, 2016	6.45	6.55	6.40	6.40
1447	NYSE	MX	Thu, Dec 8, 2016	6.40	6.55	6.38	6.50
1446	NYSE	MX	Wed, Dec 7, 2016	6.35	6.35	6.20	6.30
1445	NYSE	MX	Tue, Dec 6, 2016	6.25	6.50	6.25	6.35
1444	NYSE	MX	Mon, Dec 5, 2016	6.25	6.40	6.15	6.30
1443	NYSE	MX	Fri, Dec 2, 2016	6.25	6.40	6.20	6.20
1442	NYSE	MX	Thu, Dec 1, 2016	6.45	6.51	6.15	6.30
1441	NYSE	MX	Wed, Nov 30, 2016	6.70	6.70	6.40	6.45
1440	NYSE	MX	Tue, Nov 29, 2016	6.75	6.75	6.50	6.70
1439	NYSE	MX	Mon, Nov 28, 2016	6.95	6.95	6.50	6.70
1438	NYSE	MX	Fri, Nov 25, 2016	6.65	7.00	6.60	6.95
1437	NYSE	MX	Wed, Nov 23, 2016	6.70	6.85	6.60	6.80
1436	NYSE	MX	Tue, Nov 22, 2016	6.45	6.75	6.45	6.70
1435	NYSE	MX	Mon, Nov 21, 2016	6.10	6.45	6.10	6.40
1434	NYSE	MX	Fri, Nov 18, 2016	5.65	6.10	5.56	6.00
1433	NYSE	MX	Thu, Nov 17, 2016	5.60	5.65	5.45	5.60
1432	NYSE	MX	Wed, Nov 16, 2016	5.50	5.60	5.40	5.50
1431	NYSE	MX	Tue, Nov 15, 2016	5.30	5.60	5.30	5.45
1430	NYSE	MX	Mon, Nov 14, 2016	5.55	5.65	5.25	5.35
1429	NYSE	MX	Fri, Nov 11, 2016	5.75	5.85	5.55	5.55
1428	NYSE	MX	Thu, Nov 10, 2016	5.80	5.85	5.45	5.80
1427	NYSE	MX	Wed, Nov 9, 2016	5.55	5.70	5.45	5.70
1426	NYSE	MX	Tue, Nov 8, 2016	5.70	5.80	5.60	5.60
1425	NYSE	MX	Mon, Nov 7, 2016	5.65	5.80	5.55	5.75
1424	NYSE	MX	Fri, Nov 4, 2016	5.25	5.58	5.20	5.55
1423	NYSE	MX	Thu, Nov 3, 2016	5.55	5.60	5.20	5.25
1422	NYSE	MX	Wed, Nov 2, 2016	6.00	6.00	5.35	5.45
1421	NYSE	MX	Tue, Nov 1, 2016	6.20	6.30	5.95	5.95
1420	NYSE	MX	Mon, Oct 31, 2016	6.10	6.30	5.80	6.20
1419	NYSE	MX	Fri, Oct 28, 2016	6.80	7.50	5.70	6.20
1418	NYSE	MX	Thu, Oct 27, 2016	8.40	8.55	8.40	8.45
1417	NYSE	MX	Wed, Oct 26, 2016	8.20	8.45	8.20	8.45
1416	NYSE	MX	Tue, Oct 25, 2016	8.40	8.50	8.20	8.20
1415	NYSE	MX	Mon, Oct 24, 2016	8.50	8.50	8.30	8.40
1414	NYSE	MX	Fri, Oct 21, 2016	8.50	8.50	8.35	8.50
1413	NYSE	MX	Thu, Oct 20, 2016	8.20	8.55	8.15	8.45
1412	NYSE	MX	Wed, Oct 19, 2016	8.20	8.30	8.05	8.30
1411	NYSE	MX	Tue, Oct 18, 2016	8.20	8.30	8.15	8.25
1410	NYSE	MX	Mon, Oct 17, 2016	8.25	8.35	8.15	8.20
1409	NYSE	MX	Fri, Oct 14, 2016	8.32	8.41	8.20	8.31
1408	NYSE	MX	Thu, Oct 13, 2016	8.38	8.49	8.17	8.27
1407	NYSE	MX	Wed, Oct 12, 2016	8.32	8.58	8.20	8.49
1406	NYSE	MX	Tue, Oct 11, 2016	8.65	8.68	8.25	8.32
1405	NYSE	MX	Mon, Oct 10, 2016	8.75	8.83	8.69	8.70
1404	NYSE	MX	Fri, Oct 7, 2016	8.66	8.79	8.54	8.69
1403	NYSE	MX	Thu, Oct 6, 2016	8.64	8.68	8.47	8.68
1402	NYSE	MX	Wed, Oct 5, 2016	8.16	8.70	8.15	8.57
1401	NYSE	MX	Tue, Oct 4, 2016	8.16	8.22	8.06	8.15
1400	NYSE	MX	Mon, Oct 3, 2016	8.34	8.38	8.10	8.17
1399	NYSE	MX	Fri, Sep 30, 2016	8.19	8.48	8.13	8.34
1398	NYSE	MX	Thu, Sep 29, 2016	8.14	8.19	7.91	8.13
1397	NYSE	MX	Wed, Sep 28, 2016	7.90	8.08	7.86	7.99
1396	NYSE	MX	Tue, Sep 27, 2016	7.92	7.92	7.80	7.86
1395	NYSE	MX	Mon, Sep 26, 2016	7.88	7.98	7.81	7.92
1394	NYSE	MX	Fri, Sep 23, 2016	7.93	8.01	7.92	7.94
1393	NYSE	MX	Thu, Sep 22, 2016	8.00	8.09	7.91	7.94
1392	NYSE	MX	Wed, Sep 21, 2016	8.10	8.10	7.91	7.97
1391	NYSE	MX	Tue, Sep 20, 2016	8.14	8.18	8.03	8.03
1390	NYSE	MX	Mon, Sep 19, 2016	8.28	8.37	8.09	8.12
1389	NYSE	MX	Fri, Sep 16, 2016	8.31	8.35	8.18	8.20
1388	NYSE	MX	Thu, Sep 15, 2016	8.23	8.42	8.23	8.33
1387	NYSE	MX	Wed, Sep 14, 2016	8.11	8.28	8.03	8.24
1386	NYSE	MX	Tue, Sep 13, 2016	8.21	8.28	7.95	8.06
1385	NYSE	MX	Mon, Sep 12, 2016	8.16	8.37	8.05	8.32
1384	NYSE	MX	Fri, Sep 9, 2016	8.57	8.64	8.25	8.25
1383	NYSE	MX	Thu, Sep 8, 2016	9.02	9.02	8.67	8.69
1382	NYSE	MX	Wed, Sep 7, 2016	8.80	9.17	8.75	9.02
1381	NYSE	MX	Tue, Sep 6, 2016	8.72	8.80	8.63	8.74
1380	NYSE	MX	Fri, Sep 2, 2016	8.63	8.77	8.55	8.72
1379	NYSE	MX	Thu, Sep 1, 2016	8.60	8.70	8.47	8.60
1378	NYSE	MX	Wed, Aug 31, 2016	8.58	8.68	8.50	8.61
1377	NYSE	MX	Tue, Aug 30, 2016	8.87	8.89	8.53	8.56
1376	NYSE	MX	Mon, Aug 29, 2016	8.78	8.88	8.72	8.80
1375	NYSE	MX	Fri, Aug 26, 2016	8.57	8.80	8.51	8.71
1374	NYSE	MX	Thu, Aug 25, 2016	8.46	8.60	8.41	8.55
1373	NYSE	MX	Wed, Aug 24, 2016	8.80	8.94	8.35	8.46
1372	NYSE	MX	Tue, Aug 23, 2016	8.52	8.72	8.52	8.70
1371	NYSE	MX	Mon, Aug 22, 2016	8.25	8.58	8.11	8.47
1370	NYSE	MX	Fri, Aug 19, 2016	7.98	8.27	7.92	8.25
1369	NYSE	MX	Thu, Aug 18, 2016	7.70	8.12	7.66	7.98
1368	NYSE	MX	Wed, Aug 17, 2016	7.70	7.84	7.58	7.70
1367	NYSE	MX	Tue, Aug 16, 2016	7.88	7.93	7.69	7.71
1366	NYSE	MX	Mon, Aug 15, 2016	7.50	7.97	7.46	7.86
1365	NYSE	MX	Fri, Aug 12, 2016	7.48	7.52	7.42	7.52
1364	NYSE	MX	Thu, Aug 11, 2016	7.50	7.53	7.35	7.43
1363	NYSE	MX	Wed, Aug 10, 2016	7.37	7.59	7.37	7.42
1362	NYSE	MX	Tue, Aug 9, 2016	7.40	7.50	7.30	7.33
1361	NYSE	MX	Mon, Aug 8, 2016	7.51	7.56	7.21	7.39
1360	NYSE	MX	Fri, Aug 5, 2016	7.25	8.10	7.08	7.51
1359	NYSE	MX	Thu, Aug 4, 2016	6.40	8.15	6.38	7.28
1358	NYSE	MX	Wed, Aug 3, 2016	6.00	6.26	5.92	6.14
1357	NYSE	MX	Tue, Aug 2, 2016	5.90	5.99	5.75	5.97
1356	NYSE	MX	Mon, Aug 1, 2016	5.90	6.07	5.90	5.93
1355	NYSE	MX	Fri, Jul 29, 2016	5.84	6.00	5.75	5.95
1354	NYSE	MX	Thu, Jul 28, 2016	5.73	5.85	5.68	5.84
1353	NYSE	MX	Wed, Jul 27, 2016	5.80	5.92	5.72	5.76
1352	NYSE	MX	Tue, Jul 26, 2016	5.66	5.79	5.58	5.77
1351	NYSE	MX	Mon, Jul 25, 2016	5.68	5.75	5.62	5.67
1350	NYSE	MX	Fri, Jul 22, 2016	5.61	5.69	5.52	5.65
1349	NYSE	MX	Thu, Jul 21, 2016	5.69	5.73	5.61	5.68
1348	NYSE	MX	Wed, Jul 20, 2016	5.69	5.75	5.67	5.71
1347	NYSE	MX	Tue, Jul 19, 2016	5.80	5.80	5.68	5.70
1346	NYSE	MX	Mon, Jul 18, 2016	5.76	5.78	5.66	5.69
1345	NYSE	MX	Fri, Jul 15, 2016	5.68	5.73	5.61	5.70
1344	NYSE	MX	Thu, Jul 14, 2016	5.74	5.79	5.57	5.71
1343	NYSE	MX	Wed, Jul 13, 2016	5.64	5.73	5.57	5.73
1342	NYSE	MX	Tue, Jul 12, 2016	5.55	5.67	5.54	5.60
1341	NYSE	MX	Mon, Jul 11, 2016	5.67	5.73	5.50	5.51
1340	NYSE	MX	Fri, Jul 8, 2016	5.65	5.73	5.55	5.59
1339	NYSE	MX	Thu, Jul 7, 2016	5.53	5.75	5.53	5.59
1338	NYSE	MX	Wed, Jul 6, 2016	5.41	5.55	5.38	5.52
1337	NYSE	MX	Tue, Jul 5, 2016	5.48	5.50	5.35	5.44
1336	NYSE	MX	Fri, Jul 1, 2016	5.51	5.69	5.51	5.53
1335	NYSE	MX	Thu, Jun 30, 2016	5.54	5.67	5.42	5.66
1334	NYSE	MX	Wed, Jun 29, 2016	5.36	5.54	5.23	5.51
1333	NYSE	MX	Tue, Jun 28, 2016	5.25	5.41	5.21	5.28
1332	NYSE	MX	Mon, Jun 27, 2016	5.66	5.78	5.13	5.15
1331	NYSE	MX	Fri, Jun 24, 2016	5.75	5.87	5.56	5.71
1330	NYSE	MX	Thu, Jun 23, 2016	5.81	6.10	5.68	5.99
1329	NYSE	MX	Wed, Jun 22, 2016	5.69	5.92	5.69	5.73
1328	NYSE	MX	Tue, Jun 21, 2016	5.73	5.75	5.66	5.69
1327	NYSE	MX	Mon, Jun 20, 2016	5.76	5.85	5.66	5.66
1326	NYSE	MX	Fri, Jun 17, 2016	5.70	5.82	5.66	5.72
1325	NYSE	MX	Thu, Jun 16, 2016	5.64	5.71	5.55	5.68
1324	NYSE	MX	Wed, Jun 15, 2016	5.60	5.80	5.55	5.68
1323	NYSE	MX	Tue, Jun 14, 2016	5.60	5.66	5.45	5.52
1322	NYSE	MX	Mon, Jun 13, 2016	5.52	5.75	5.52	5.59
1321	NYSE	MX	Fri, Jun 10, 2016	5.72	5.82	5.53	5.54
1320	NYSE	MX	Thu, Jun 9, 2016	5.95	5.95	5.64	5.77
1319	NYSE	MX	Wed, Jun 8, 2016	5.89	5.98	5.81	5.91
1318	NYSE	MX	Tue, Jun 7, 2016	5.82	5.94	5.76	5.90
1317	NYSE	MX	Mon, Jun 6, 2016	5.83	6.02	5.77	5.78
1316	NYSE	MX	Fri, Jun 3, 2016	5.72	5.92	5.71	5.82
1315	NYSE	MX	Thu, Jun 2, 2016	5.65	5.81	5.63	5.71
1314	NYSE	MX	Wed, Jun 1, 2016	5.49	5.73	5.46	5.67
1313	NYSE	MX	Tue, May 31, 2016	5.42	5.64	5.38	5.55
1312	NYSE	MX	Fri, May 27, 2016	5.20	5.52	5.15	5.41
1311	NYSE	MX	Thu, May 26, 2016	5.13	5.23	5.12	5.16
1310	NYSE	MX	Wed, May 25, 2016	5.18	5.20	5.05	5.13
1309	NYSE	MX	Tue, May 24, 2016	5.10	5.14	5.08	5.10
1308	NYSE	MX	Mon, May 23, 2016	5.15	5.16	5.00	5.06
1307	NYSE	MX	Fri, May 20, 2016	5.00	5.13	4.99	5.07
1306	NYSE	MX	Thu, May 19, 2016	4.93	5.00	4.89	4.95
1305	NYSE	MX	Wed, May 18, 2016	4.90	4.98	4.90	4.93
1304	NYSE	MX	Tue, May 17, 2016	5.00	5.00	4.90	4.95
1303	NYSE	MX	Mon, May 16, 2016	5.02	5.14	4.88	5.01
1302	NYSE	MX	Fri, May 13, 2016	4.85	4.97	4.84	4.97
1301	NYSE	MX	Thu, May 12, 2016	5.04	5.10	4.80	4.87
1300	NYSE	MX	Wed, May 11, 2016	5.16	5.18	4.95	5.01
1299	NYSE	MX	Tue, May 10, 2016	5.02	5.27	4.91	5.19
1298	NYSE	MX	Mon, May 9, 2016	5.07	5.18	4.80	5.01
1297	NYSE	MX	Fri, May 6, 2016	5.42	5.61	4.99	5.09
1296	NYSE	MX	Thu, May 5, 2016	4.81	4.90	4.71	4.75
1295	NYSE	MX	Wed, May 4, 2016	5.01	5.09	4.80	4.86
1294	NYSE	MX	Tue, May 3, 2016	5.04	5.08	4.95	5.05
1293	NYSE	MX	Mon, May 2, 2016	5.16	5.22	5.04	5.10
1292	NYSE	MX	Fri, Apr 29, 2016	5.06	5.19	4.97	5.16
1291	NYSE	MX	Thu, Apr 28, 2016	5.15	5.25	5.02	5.04
1290	NYSE	MX	Wed, Apr 27, 2016	5.14	5.26	5.14	5.15
1289	NYSE	MX	Tue, Apr 26, 2016	5.12	5.24	5.07	5.14
1288	NYSE	MX	Mon, Apr 25, 2016	5.24	5.26	5.10	5.12
1287	NYSE	MX	Fri, Apr 22, 2016	5.23	5.31	4.99	5.22
1286	NYSE	MX	Thu, Apr 21, 2016	5.20	5.23	5.16	5.21
1285	NYSE	MX	Wed, Apr 20, 2016	4.95	5.21	4.93	5.16
1284	NYSE	MX	Tue, Apr 19, 2016	5.17	5.20	4.92	4.92
1283	NYSE	MX	Mon, Apr 18, 2016	5.24	5.26	5.08	5.13
1282	NYSE	MX	Fri, Apr 15, 2016	5.33	5.33	5.23	5.29
1281	NYSE	MX	Thu, Apr 14, 2016	5.41	5.41	5.30	5.33
1280	NYSE	MX	Wed, Apr 13, 2016	5.36	5.50	5.33	5.40
1279	NYSE	MX	Tue, Apr 12, 2016	5.50	5.50	5.28	5.29
1278	NYSE	MX	Mon, Apr 11, 2016	5.41	5.50	5.40	5.47
1277	NYSE	MX	Fri, Apr 8, 2016	5.53	5.58	5.35	5.38
1276	NYSE	MX	Thu, Apr 7, 2016	5.41	5.49	5.35	5.45
1275	NYSE	MX	Wed, Apr 6, 2016	5.25	5.48	5.18	5.44
1274	NYSE	MX	Tue, Apr 5, 2016	5.36	5.36	5.36	5.24
1273	NYSE	MX	Mon, Apr 4, 2016	5.48	5.54	5.21	5.36
1272	NYSE	MX	Fri, Apr 1, 2016	5.32	5.53	5.32	5.52
1271	NYSE	MX	Thu, Mar 31, 2016	5.27	5.46	5.27	5.44
1270	NYSE	MX	Wed, Mar 30, 2016	5.28	5.33	5.21	5.26
1269	NYSE	MX	Tue, Mar 29, 2016	4.89	5.26	4.82	5.24
1268	NYSE	MX	Mon, Mar 28, 2016	5.03	5.05	4.88	4.93
1267	NYSE	MX	Thu, Mar 24, 2016	5.10	5.10	5.10	5.05
1266	NYSE	MX	Wed, Mar 23, 2016	5.08	5.11	4.85	5.10
1265	NYSE	MX	Tue, Mar 22, 2016	5.20	5.20	5.01	5.07
1264	NYSE	MX	Mon, Mar 21, 2016	5.49	5.49	5.19	5.22
1263	NYSE	MX	Fri, Mar 18, 2016	5.32	5.51	5.27	5.51
1262	NYSE	MX	Thu, Mar 17, 2016	5.25	5.36	5.13	5.26
1261	NYSE	MX	Wed, Mar 16, 2016	5.23	5.29	5.19	5.21
1260	NYSE	MX	Tue, Mar 15, 2016	5.52	5.52	5.52	5.23
1259	NYSE	MX	Mon, Mar 14, 2016	5.50	5.62	5.47	5.52
1258	NYSE	MX	Fri, Mar 11, 2016	5.53	5.53	5.53	5.53
1257	NYSE	MX	Thu, Mar 10, 2016	5.54	5.54	5.54	5.53
1256	NYSE	MX	Wed, Mar 9, 2016	5.14	5.57	5.06	5.54
1255	NYSE	MX	Tue, Mar 8, 2016	5.73	5.77	5.11	5.13
1254	NYSE	MX	Mon, Mar 7, 2016	5.30	5.81	5.30	5.80
1253	NYSE	MX	Fri, Mar 4, 2016	5.17	5.31	5.10	5.29
1252	NYSE	MX	Thu, Mar 3, 2016	5.11	5.11	5.11	5.16
1251	NYSE	MX	Wed, Mar 2, 2016	5.22	5.25	5.07	5.11
1250	NYSE	MX	Tue, Mar 1, 2016	5.25	5.25	5.06	5.22
1249	NYSE	MX	Mon, Feb 29, 2016	5.10	5.25	5.10	5.23
1248	NYSE	MX	Fri, Feb 26, 2016	5.12	5.18	5.02	5.11
1247	NYSE	MX	Thu, Feb 25, 2016	5.00	5.12	4.90	5.02
1246	NYSE	MX	Wed, Feb 24, 2016	4.76	4.96	4.71	4.93
1245	NYSE	MX	Tue, Feb 23, 2016	4.31	4.90	4.27	4.87
1244	NYSE	MX	Mon, Feb 22, 2016	4.08	4.37	4.08	4.32
1243	NYSE	MX	Fri, Feb 19, 2016	3.96	4.10	3.79	4.08
1242	NYSE	MX	Thu, Feb 18, 2016	3.47	3.98	3.10	3.85
1241	NYSE	MX	Wed, Feb 17, 2016	3.43	3.46	3.27	3.28
1240	NYSE	MX	Tue, Feb 16, 2016	3.50	3.53	3.39	3.42
1239	NYSE	MX	Fri, Feb 12, 2016	3.51	3.58	3.40	3.40
1238	NYSE	MX	Thu, Feb 11, 2016	3.86	3.94	3.49	3.50
1237	NYSE	MX	Wed, Feb 10, 2016	4.15	4.34	3.86	3.89
1236	NYSE	MX	Tue, Feb 9, 2016	4.38	4.38	4.10	4.10
1235	NYSE	MX	Mon, Feb 8, 2016	4.76	4.76	4.38	4.45
1234	NYSE	MX	Fri, Feb 5, 2016	4.52	4.88	4.35	4.87
1233	NYSE	MX	Thu, Feb 4, 2016	4.14	4.55	4.09	4.53
1232	NYSE	MX	Wed, Feb 3, 2016	4.12	4.12	4.01	4.08
1231	NYSE	MX	Tue, Feb 2, 2016	4.38	4.38	4.03	4.09
1230	NYSE	MX	Mon, Feb 1, 2016	4.55	4.55	4.33	4.49
1229	NYSE	MX	Fri, Jan 29, 2016	4.41	4.65	4.41	4.58
1228	NYSE	MX	Thu, Jan 28, 2016	4.43	4.47	4.27	4.37
1227	NYSE	MX	Wed, Jan 27, 2016	4.77	4.78	4.33	4.38
1226	NYSE	MX	Tue, Jan 26, 2016	4.87	4.88	4.61	4.79
1225	NYSE	MX	Mon, Jan 25, 2016	4.77	5.00	4.76	4.82
1224	NYSE	MX	Fri, Jan 22, 2016	4.58	4.79	4.45	4.77
1223	NYSE	MX	Thu, Jan 21, 2016	3.98	4.54	3.95	4.49
1222	NYSE	MX	Wed, Jan 20, 2016	3.89	4.01	3.69	3.96
1221	NYSE	MX	Tue, Jan 19, 2016	3.92	4.19	3.86	3.96
1220	NYSE	MX	Fri, Jan 15, 2016	3.67	3.80	3.60	3.79
1219	NYSE	MX	Thu, Jan 14, 2016	3.75	3.91	3.64	3.85
1218	NYSE	MX	Wed, Jan 13, 2016	3.88	4.05	3.63	3.72
1217	NYSE	MX	Tue, Jan 12, 2016	3.89	3.91	3.73	3.86
1216	NYSE	MX	Mon, Jan 11, 2016	4.08	4.13	3.80	3.84
1215	NYSE	MX	Fri, Jan 8, 2016	4.26	4.36	3.99	4.05
1214	NYSE	MX	Thu, Jan 7, 2016	4.57	4.61	4.23	4.24
1213	NYSE	MX	Wed, Jan 6, 2016	4.76	4.78	4.59	4.63
1212	NYSE	MX	Tue, Jan 5, 2016	4.99	5.07	4.74	4.83
1211	NYSE	MX	Mon, Jan 4, 2016	5.20	5.25	4.99	5.00
1210	NYSE	MX	Thu, Dec 31, 2015	4.98	5.35	4.97	5.29
1209	NYSE	MX	Wed, Dec 30, 2015	5.02	5.14	4.97	5.04
1208	NYSE	MX	Tue, Dec 29, 2015	5.09	5.17	4.91	5.06
1207	NYSE	MX	Mon, Dec 28, 2015	5.16	5.20	4.95	5.08
1206	NYSE	MX	Thu, Dec 24, 2015	5.14	5.31	5.14	5.20
1205	NYSE	MX	Wed, Dec 23, 2015	5.07	5.29	5.07	5.16
1204	NYSE	MX	Tue, Dec 22, 2015	4.52	5.14	4.51	5.08
1203	NYSE	MX	Mon, Dec 21, 2015	4.54	4.59	4.45	4.52
1202	NYSE	MX	Fri, Dec 18, 2015	4.36	4.52	4.34	4.52
1201	NYSE	MX	Thu, Dec 17, 2015	4.45	4.48	4.34	4.37
1200	NYSE	MX	Wed, Dec 16, 2015	4.48	4.56	4.33	4.41
1199	NYSE	MX	Tue, Dec 15, 2015	4.22	4.47	4.21	4.46
1198	NYSE	MX	Mon, Dec 14, 2015	4.86	4.86	4.14	4.22
1197	NYSE	MX	Fri, Dec 11, 2015	5.00	5.01	4.81	4.87
1196	NYSE	MX	Thu, Dec 10, 2015	4.88	5.05	4.80	5.02
1195	NYSE	MX	Wed, Dec 9, 2015	4.88	4.99	4.77	4.88
1194	NYSE	MX	Tue, Dec 8, 2015	4.83	4.96	4.73	4.90
1193	NYSE	MX	Mon, Dec 7, 2015	5.25	5.25	4.81	4.89
1192	NYSE	MX	Fri, Dec 4, 2015	5.34	5.46	5.20	5.27
1191	NYSE	MX	Thu, Dec 3, 2015	5.47	5.54	5.18	5.33
1190	NYSE	MX	Wed, Dec 2, 2015	5.59	5.61	5.42	5.43
1189	NYSE	MX	Tue, Dec 1, 2015	5.61	5.93	5.56	5.56
1188	NYSE	MX	Mon, Nov 30, 2015	5.52	5.65	5.50	5.59
1187	NYSE	MX	Fri, Nov 27, 2015	5.64	5.69	5.51	5.52
1186	NYSE	MX	Wed, Nov 25, 2015	5.26	5.72	5.25	5.64
1185	NYSE	MX	Tue, Nov 24, 2015	5.24	5.35	5.19	5.27
1184	NYSE	MX	Mon, Nov 23, 2015	5.09	5.33	5.04	5.27
1183	NYSE	MX	Fri, Nov 20, 2015	5.17	5.17	5.05	5.10
1182	NYSE	MX	Thu, Nov 19, 2015	5.42	5.42	5.08	5.17
1181	NYSE	MX	Wed, Nov 18, 2015	5.33	5.47	5.32	5.40
1180	NYSE	MX	Tue, Nov 17, 2015	5.52	5.53	5.29	5.33
1179	NYSE	MX	Mon, Nov 16, 2015	5.64	5.71	5.46	5.51
1178	NYSE	MX	Fri, Nov 13, 2015	5.66	5.70	5.41	5.65
1177	NYSE	MX	Thu, Nov 12, 2015	5.24	5.75	5.21	5.69
1176	NYSE	MX	Wed, Nov 11, 2015	5.13	5.25	5.13	5.25
1175	NYSE	MX	Tue, Nov 10, 2015	5.26	5.33	4.92	5.12
1174	NYSE	MX	Mon, Nov 9, 2015	5.67	5.67	5.26	5.28
1173	NYSE	MX	Fri, Nov 6, 2015	5.42	5.83	5.38	5.67
1172	NYSE	MX	Thu, Nov 5, 2015	5.30	5.43	5.25	5.42
1171	NYSE	MX	Wed, Nov 4, 2015	5.27	5.42	5.23	5.34
1170	NYSE	MX	Tue, Nov 3, 2015	5.31	5.45	5.24	5.27
1169	NYSE	MX	Mon, Nov 2, 2015	5.31	5.51	5.20	5.35
1168	NYSE	MX	Fri, Oct 30, 2015	6.08	6.14	5.19	5.29
1167	NYSE	MX	Thu, Oct 29, 2015	6.44	6.72	6.13	6.27
1166	NYSE	MX	Wed, Oct 28, 2015	6.80	6.96	6.64	6.79
1165	NYSE	MX	Tue, Oct 27, 2015	6.82	7.01	6.73	6.75
1164	NYSE	MX	Mon, Oct 26, 2015	7.01	7.04	6.68	6.83
1163	NYSE	MX	Fri, Oct 23, 2015	7.09	7.09	6.88	7.01
1162	NYSE	MX	Thu, Oct 22, 2015	6.91	7.09	6.87	7.03
1161	NYSE	MX	Wed, Oct 21, 2015	7.20	7.23	6.86	6.86
1160	NYSE	MX	Tue, Oct 20, 2015	7.30	7.38	7.10	7.14
1159	NYSE	MX	Mon, Oct 19, 2015	7.17	7.48	7.04	7.31
1158	NYSE	MX	Fri, Oct 16, 2015	6.90	7.18	6.79	7.17
1157	NYSE	MX	Thu, Oct 15, 2015	6.95	7.14	6.83	6.88
1156	NYSE	MX	Wed, Oct 14, 2015	6.51	6.92	6.37	6.89
1155	NYSE	MX	Tue, Oct 13, 2015	6.15	6.51	6.15	6.49
1154	NYSE	MX	Mon, Oct 12, 2015	6.39	6.51	6.15	6.26
1153	NYSE	MX	Fri, Oct 9, 2015	6.58	6.61	6.29	6.36
1152	NYSE	MX	Thu, Oct 8, 2015	6.45	6.67	6.35	6.59
1151	NYSE	MX	Wed, Oct 7, 2015	6.61	6.77	6.39	6.48
1150	NYSE	MX	Tue, Oct 6, 2015	6.23	6.61	6.23	6.61
1149	NYSE	MX	Mon, Oct 5, 2015	6.46	6.56	6.23	6.26
1148	NYSE	MX	Fri, Oct 2, 2015	6.34	6.49	6.20	6.40
1147	NYSE	MX	Thu, Oct 1, 2015	6.59	6.68	6.23	6.44
1146	NYSE	MX	Wed, Sep 30, 2015	6.64	6.74	6.42	6.59
1145	NYSE	MX	Tue, Sep 29, 2015	7.18	7.20	6.40	6.62
1144	NYSE	MX	Mon, Sep 28, 2015	7.92	7.92	7.07	7.17
1143	NYSE	MX	Fri, Sep 25, 2015	8.11	8.17	7.77	7.92
1142	NYSE	MX	Thu, Sep 24, 2015	8.21	8.25	7.91	8.02
1141	NYSE	MX	Wed, Sep 23, 2015	8.55	8.55	8.09	8.26
1140	NYSE	MX	Tue, Sep 22, 2015	8.47	8.79	8.47	8.54
1139	NYSE	MX	Mon, Sep 21, 2015	8.66	8.96	8.47	8.54
1138	NYSE	MX	Fri, Sep 18, 2015	8.52	8.77	8.52	8.71
1137	NYSE	MX	Thu, Sep 17, 2015	8.73	8.91	8.63	8.70
1136	NYSE	MX	Wed, Sep 16, 2015	8.69	8.78	8.62	8.78
1135	NYSE	MX	Tue, Sep 15, 2015	8.67	8.77	8.56	8.73
1134	NYSE	MX	Mon, Sep 14, 2015	8.57	8.73	8.50	8.69
1133	NYSE	MX	Fri, Sep 11, 2015	8.59	8.75	8.44	8.60
1132	NYSE	MX	Thu, Sep 10, 2015	8.59	8.77	8.51	8.66
1131	NYSE	MX	Wed, Sep 9, 2015	9.05	9.06	8.60	8.61
1130	NYSE	MX	Tue, Sep 8, 2015	8.73	9.11	8.58	9.08
1129	NYSE	MX	Fri, Sep 4, 2015	8.57	8.68	8.37	8.50
1128	NYSE	MX	Thu, Sep 3, 2015	8.62	8.98	8.62	8.68
1127	NYSE	MX	Wed, Sep 2, 2015	8.25	8.60	8.15	8.58
1126	NYSE	MX	Tue, Sep 1, 2015	8.70	8.70	8.09	8.16
1125	NYSE	MX	Mon, Aug 31, 2015	8.24	8.70	7.80	8.55
1124	NYSE	MX	Fri, Aug 28, 2015	7.73	7.91	7.54	7.74
1123	NYSE	MX	Thu, Aug 27, 2015	7.31	7.82	7.24	7.72
1122	NYSE	MX	Wed, Aug 26, 2015	7.11	7.31	6.78	7.21
1121	NYSE	MX	Tue, Aug 25, 2015	7.63	7.63	7.02	7.04
1120	NYSE	MX	Mon, Aug 24, 2015	7.48	7.99	7.32	7.50
1119	NYSE	MX	Fri, Aug 21, 2015	7.90	8.11	7.67	8.01
1118	NYSE	MX	Thu, Aug 20, 2015	8.83	8.83	7.86	8.00
1117	NYSE	MX	Wed, Aug 19, 2015	9.29	9.33	8.89	8.94
1116	NYSE	MX	Tue, Aug 18, 2015	9.39	9.44	9.04	9.14
1115	NYSE	MX	Mon, Aug 17, 2015	9.48	9.88	9.29	9.57
1114	NYSE	MX	Fri, Aug 14, 2015	9.13	9.37	9.07	9.21
1113	NYSE	MX	Thu, Aug 13, 2015	8.63	9.23	8.59	9.17
1112	NYSE	MX	Wed, Aug 12, 2015	8.44	8.65	8.35	8.62
1111	NYSE	MX	Tue, Aug 11, 2015	8.49	8.71	8.44	8.45
1110	NYSE	MX	Mon, Aug 10, 2015	8.52	8.59	8.28	8.50
1109	NYSE	MX	Fri, Aug 7, 2015	8.60	9.20	8.17	8.52
1108	NYSE	MX	Thu, Aug 6, 2015	8.68	8.72	8.45	8.62
1107	NYSE	MX	Wed, Aug 5, 2015	8.50	8.75	8.46	8.69
1106	NYSE	MX	Tue, Aug 4, 2015	8.46	8.69	8.44	8.49
1105	NYSE	MX	Mon, Aug 3, 2015	8.60	8.75	8.38	8.44
1104	NYSE	MX	Fri, Jul 31, 2015	8.45	8.93	8.45	8.56
1103	NYSE	MX	Thu, Jul 30, 2015	8.36	8.59	8.19	8.50
1102	NYSE	MX	Wed, Jul 29, 2015	8.60	8.62	8.26	8.40
1101	NYSE	MX	Tue, Jul 28, 2015	8.61	8.62	8.23	8.62
1100	NYSE	MX	Mon, Jul 27, 2015	8.97	9.08	8.32	8.59
1099	NYSE	MX	Fri, Jul 24, 2015	8.60	9.13	8.60	8.93
1098	NYSE	MX	Thu, Jul 23, 2015	8.56	8.75	8.51	8.61
1097	NYSE	MX	Wed, Jul 22, 2015	8.30	8.58	8.29	8.51
1096	NYSE	MX	Tue, Jul 21, 2015	8.39	8.50	8.25	8.38
1095	NYSE	MX	Mon, Jul 20, 2015	8.45	8.53	8.35	8.37
1094	NYSE	MX	Fri, Jul 17, 2015	8.37	8.55	8.22	8.46
1093	NYSE	MX	Thu, Jul 16, 2015	8.65	8.68	8.33	8.40
1092	NYSE	MX	Wed, Jul 15, 2015	8.58	8.69	8.43	8.60
1091	NYSE	MX	Tue, Jul 14, 2015	8.05	8.62	7.93	8.57
1090	NYSE	MX	Mon, Jul 13, 2015	7.80	8.00	7.74	7.99
1089	NYSE	MX	Fri, Jul 10, 2015	7.76	7.88	7.61	7.73
1088	NYSE	MX	Thu, Jul 9, 2015	7.34	7.89	7.26	7.68
1087	NYSE	MX	Wed, Jul 8, 2015	7.24	7.26	7.06	7.18
1086	NYSE	MX	Tue, Jul 7, 2015	7.25	7.31	7.01	7.30
1085	NYSE	MX	Mon, Jul 6, 2015	7.25	7.36	7.19	7.26
1084	NYSE	MX	Thu, Jul 2, 2015	7.39	7.43	7.25	7.32
1083	NYSE	MX	Wed, Jul 1, 2015	7.71	7.76	7.13	7.40
1082	NYSE	MX	Tue, Jun 30, 2015	7.80	7.90	7.44	7.72
1081	NYSE	MX	Mon, Jun 29, 2015	7.62	8.00	7.49	7.75
1080	NYSE	MX	Fri, Jun 26, 2015	7.78	7.83	7.43	7.67
1079	NYSE	MX	Thu, Jun 25, 2015	7.77	7.91	7.65	7.82
1078	NYSE	MX	Wed, Jun 24, 2015	7.87	7.92	7.59	7.79
1077	NYSE	MX	Tue, Jun 23, 2015	7.85	7.98	7.79	7.90
1076	NYSE	MX	Mon, Jun 22, 2015	7.57	7.90	7.44	7.85
1075	NYSE	MX	Fri, Jun 19, 2015	7.54	7.58	7.42	7.55
1074	NYSE	MX	Thu, Jun 18, 2015	7.67	7.67	7.45	7.55
1073	NYSE	MX	Wed, Jun 17, 2015	7.50	7.69	7.46	7.65
1072	NYSE	MX	Tue, Jun 16, 2015	7.48	7.52	7.39	7.47
1071	NYSE	MX	Mon, Jun 15, 2015	7.40	7.53	7.27	7.48
1070	NYSE	MX	Fri, Jun 12, 2015	7.71	7.71	7.41	7.50
1069	NYSE	MX	Thu, Jun 11, 2015	7.66	7.81	7.64	7.73
1068	NYSE	MX	Wed, Jun 10, 2015	7.66	7.68	7.63	7.64
1067	NYSE	MX	Tue, Jun 9, 2015	7.71	7.87	7.63	7.64
1066	NYSE	MX	Mon, Jun 8, 2015	7.78	7.84	7.62	7.66
1065	NYSE	MX	Fri, Jun 5, 2015	7.91	7.91	7.61	7.77
1064	NYSE	MX	Thu, Jun 4, 2015	7.31	8.04	7.31	7.90
1063	NYSE	MX	Wed, Jun 3, 2015	7.19	7.38	7.10	7.35
1062	NYSE	MX	Tue, Jun 2, 2015	7.21	7.21	6.91	7.18
1061	NYSE	MX	Mon, Jun 1, 2015	7.17	7.45	7.06	7.24
1060	NYSE	MX	Fri, May 29, 2015	6.95	7.55	6.95	7.17
1059	NYSE	MX	Thu, May 28, 2015	6.37	6.50	6.24	6.39
1058	NYSE	MX	Wed, May 27, 2015	6.40	6.43	6.21	6.39
1057	NYSE	MX	Tue, May 26, 2015	6.24	6.42	6.16	6.40
1056	NYSE	MX	Fri, May 22, 2015	6.25	6.38	6.15	6.28
1055	NYSE	MX	Thu, May 21, 2015	6.38	6.38	6.18	6.25
1054	NYSE	MX	Wed, May 20, 2015	6.30	6.41	6.21	6.35
1053	NYSE	MX	Tue, May 19, 2015	6.27	6.46	6.19	6.34
1052	NYSE	MX	Mon, May 18, 2015	6.44	6.53	6.12	6.26
1051	NYSE	MX	Fri, May 15, 2015	6.61	6.65	6.33	6.40
1050	NYSE	MX	Thu, May 14, 2015	6.11	6.66	6.11	6.62
1049	NYSE	MX	Wed, May 13, 2015	5.81	6.19	5.80	6.14
1048	NYSE	MX	Tue, May 12, 2015	5.61	5.85	5.44	5.77
1047	NYSE	MX	Mon, May 11, 2015	5.36	5.48	5.36	5.46
1046	NYSE	MX	Fri, May 8, 2015	5.23	5.40	5.23	5.37
1045	NYSE	MX	Thu, May 7, 2015	5.28	5.35	5.20	5.20
1044	NYSE	MX	Wed, May 6, 2015	5.09	5.25	5.03	5.23
1043	NYSE	MX	Tue, May 5, 2015	5.34	5.40	5.00	5.08
1042	NYSE	MX	Mon, May 4, 2015	5.29	5.43	5.22	5.37
1041	NYSE	MX	Fri, May 1, 2015	5.52	5.55	5.28	5.31
1040	NYSE	MX	Thu, Apr 30, 2015	5.54	5.65	5.41	5.48
1039	NYSE	MX	Wed, Apr 29, 2015	5.50	5.60	5.45	5.58
1038	NYSE	MX	Tue, Apr 28, 2015	5.52	5.59	5.46	5.53
1037	NYSE	MX	Mon, Apr 27, 2015	5.52	5.59	5.41	5.52
1036	NYSE	MX	Fri, Apr 24, 2015	5.59	5.61	5.50	5.51
1035	NYSE	MX	Thu, Apr 23, 2015	5.54	5.68	5.46	5.60
1034	NYSE	MX	Wed, Apr 22, 2015	5.65	5.65	5.45	5.61
1033	NYSE	MX	Tue, Apr 21, 2015	5.81	5.82	5.61	5.64
1032	NYSE	MX	Mon, Apr 20, 2015	5.62	5.84	5.55	5.75
1031	NYSE	MX	Fri, Apr 17, 2015	5.60	5.63	5.52	5.60
1030	NYSE	MX	Thu, Apr 16, 2015	5.60	5.70	5.54	5.64
1029	NYSE	MX	Wed, Apr 15, 2015	5.44	5.65	5.39	5.60
1028	NYSE	MX	Tue, Apr 14, 2015	5.52	5.56	5.32	5.39
1027	NYSE	MX	Mon, Apr 13, 2015	5.56	5.62	5.49	5.49
1026	NYSE	MX	Fri, Apr 10, 2015	5.63	5.68	5.52	5.58
1025	NYSE	MX	Thu, Apr 9, 2015	5.57	5.62	5.50	5.58
1024	NYSE	MX	Wed, Apr 8, 2015	5.68	5.71	5.55	5.59
1023	NYSE	MX	Tue, Apr 7, 2015	5.65	5.74	5.40	5.67
1022	NYSE	MX	Mon, Apr 6, 2015	5.70	5.79	5.65	5.67
1021	NYSE	MX	Thu, Apr 2, 2015	5.65	5.84	5.58	5.70
1020	NYSE	MX	Wed, Apr 1, 2015	5.47	5.73	5.47	5.61
1019	NYSE	MX	Tue, Mar 31, 2015	5.53	5.56	5.21	5.47
1018	NYSE	MX	Mon, Mar 30, 2015	5.33	5.71	5.33	5.57
1017	NYSE	MX	Fri, Mar 27, 2015	5.40	5.40	5.18	5.31
1016	NYSE	MX	Thu, Mar 26, 2015	5.45	5.47	5.27	5.38
1015	NYSE	MX	Wed, Mar 25, 2015	5.68	5.68	5.48	5.49
1014	NYSE	MX	Tue, Mar 24, 2015	5.83	5.83	5.58	5.63
1013	NYSE	MX	Mon, Mar 23, 2015	5.43	5.89	5.43	5.78
1012	NYSE	MX	Fri, Mar 20, 2015	5.53	5.61	5.38	5.51
1011	NYSE	MX	Thu, Mar 19, 2015	5.29	5.53	5.17	5.50
1010	NYSE	MX	Wed, Mar 18, 2015	4.96	5.32	4.89	5.28
1009	NYSE	MX	Tue, Mar 17, 2015	5.11	5.12	4.99	4.99
1008	NYSE	MX	Mon, Mar 16, 2015	5.30	5.30	5.14	5.18
1007	NYSE	MX	Fri, Mar 13, 2015	5.30	5.30	5.20	5.24
1006	NYSE	MX	Thu, Mar 12, 2015	5.50	5.50	5.23	5.30
1005	NYSE	MX	Wed, Mar 11, 2015	5.25	5.54	5.23	5.50
1004	NYSE	MX	Tue, Mar 10, 2015	5.14	5.25	5.00	5.24
1003	NYSE	MX	Mon, Mar 9, 2015	5.23	5.32	5.08	5.21
1002	NYSE	MX	Fri, Mar 6, 2015	5.50	5.52	5.21	5.23
1001	NYSE	MX	Thu, Mar 5, 2015	5.74	5.74	5.27	5.43
1000	NYSE	MX	Wed, Mar 4, 2015	5.61	5.65	5.41	5.55
999	NYSE	MX	Tue, Mar 3, 2015	5.78	5.81	5.59	5.69
998	NYSE	MX	Mon, Mar 2, 2015	5.70	5.85	5.61	5.81
997	NYSE	MX	Fri, Feb 27, 2015	5.75	5.79	5.63	5.71
996	NYSE	MX	Thu, Feb 26, 2015	6.10	6.10	5.75	5.77
995	NYSE	MX	Wed, Feb 25, 2015	5.52	6.10	5.42	6.08
994	NYSE	MX	Tue, Feb 24, 2015	5.74	5.74	5.42	5.49
993	NYSE	MX	Mon, Feb 23, 2015	5.83	5.83	5.48	5.66
992	NYSE	MX	Fri, Feb 20, 2015	6.21	6.25	5.86	5.86
991	NYSE	MX	Thu, Feb 19, 2015	6.60	6.60	6.17	6.25
990	NYSE	MX	Wed, Feb 18, 2015	7.05	7.25	6.40	6.62
989	NYSE	MX	Tue, Feb 17, 2015	7.47	7.52	6.80	6.88
988	NYSE	MX	Fri, Feb 13, 2015	6.42	8.09	6.40	7.52
987	NYSE	MX	Thu, Feb 12, 2015	15.07	15.23	14.97	15.02
986	NYSE	MX	Wed, Feb 11, 2015	14.88	15.22	14.86	14.98
985	NYSE	MX	Tue, Feb 10, 2015	15.03	15.11	14.88	14.93
984	NYSE	MX	Mon, Feb 9, 2015	15.17	15.25	14.78	14.87
983	NYSE	MX	Fri, Feb 6, 2015	15.22	15.25	14.91	15.10
982	NYSE	MX	Thu, Feb 5, 2015	15.15	15.33	15.02	15.23
981	NYSE	MX	Wed, Feb 4, 2015	15.17	15.19	14.74	15.09
980	NYSE	MX	Tue, Feb 3, 2015	15.00	15.72	14.80	15.16
979	NYSE	MX	Mon, Feb 2, 2015	14.53	15.04	14.23	14.98
978	NYSE	MX	Fri, Jan 30, 2015	14.01	14.80	13.90	14.38
977	NYSE	MX	Thu, Jan 29, 2015	12.35	14.32	12.24	14.15
976	NYSE	MX	Wed, Jan 28, 2015	12.36	12.36	11.90	12.02
975	NYSE	MX	Tue, Jan 27, 2015	12.37	12.49	12.04	12.26
974	NYSE	MX	Mon, Jan 26, 2015	12.74	12.79	12.40	12.55
973	NYSE	MX	Fri, Jan 23, 2015	12.92	12.96	12.68	12.78
972	NYSE	MX	Thu, Jan 22, 2015	12.67	12.99	12.59	12.99
971	NYSE	MX	Wed, Jan 21, 2015	12.72	13.02	12.63	12.84
970	NYSE	MX	Tue, Jan 20, 2015	12.88	12.88	12.56	12.71
969	NYSE	MX	Fri, Jan 16, 2015	12.68	12.89	12.55	12.84
968	NYSE	MX	Thu, Jan 15, 2015	13.07	13.10	12.63	12.72
967	NYSE	MX	Wed, Jan 14, 2015	12.90	12.98	12.55	12.95
966	NYSE	MX	Tue, Jan 13, 2015	13.09	13.13	12.54	13.00
965	NYSE	MX	Mon, Jan 12, 2015	12.89	13.00	12.60	12.93
964	NYSE	MX	Fri, Jan 9, 2015	12.62	13.08	12.43	12.99
963	NYSE	MX	Thu, Jan 8, 2015	12.30	12.74	12.30	12.57
962	NYSE	MX	Wed, Jan 7, 2015	12.20	12.39	11.71	12.23
961	NYSE	MX	Tue, Jan 6, 2015	12.60	12.64	11.95	12.17
960	NYSE	MX	Mon, Jan 5, 2015	12.81	12.82	12.42	12.60
959	NYSE	MX	Fri, Jan 2, 2015	13.08	13.19	12.76	12.89
958	NYSE	MX	Wed, Dec 31, 2014	13.37	13.40	12.97	12.99
957	NYSE	MX	Tue, Dec 30, 2014	13.47	13.47	13.19	13.32
956	NYSE	MX	Mon, Dec 29, 2014	13.63	13.81	13.53	13.55
955	NYSE	MX	Fri, Dec 26, 2014	13.64	13.71	13.47	13.61
954	NYSE	MX	Wed, Dec 24, 2014	13.41	13.62	13.06	13.62
953	NYSE	MX	Tue, Dec 23, 2014	13.40	13.54	13.27	13.28
952	NYSE	MX	Mon, Dec 22, 2014	13.27	13.45	13.09	13.37
951	NYSE	MX	Fri, Dec 19, 2014	13.24	13.35	12.98	13.22
950	NYSE	MX	Thu, Dec 18, 2014	13.00	13.51	12.96	13.25
949	NYSE	MX	Wed, Dec 17, 2014	12.64	12.87	12.35	12.82
948	NYSE	MX	Tue, Dec 16, 2014	12.59	12.89	12.35	12.65
947	NYSE	MX	Mon, Dec 15, 2014	13.02	13.28	12.49	12.65
946	NYSE	MX	Fri, Dec 12, 2014	12.77	13.15	12.49	12.96
945	NYSE	MX	Thu, Dec 11, 2014	12.60	13.04	12.58	12.92
944	NYSE	MX	Wed, Dec 10, 2014	13.34	13.36	12.56	12.58
943	NYSE	MX	Tue, Dec 9, 2014	12.83	14.47	12.83	13.40
942	NYSE	MX	Mon, Dec 8, 2014	13.30	13.47	13.00	13.05
941	NYSE	MX	Fri, Dec 5, 2014	12.56	13.34	12.55	13.31
940	NYSE	MX	Thu, Dec 4, 2014	12.78	12.81	12.44	12.51
939	NYSE	MX	Wed, Dec 3, 2014	11.80	13.01	11.77	12.75
938	NYSE	MX	Tue, Dec 2, 2014	11.79	11.97	11.65	11.79
937	NYSE	MX	Mon, Dec 1, 2014	12.18	12.18	11.68	11.82
936	NYSE	MX	Fri, Nov 28, 2014	12.31	12.35	12.09	12.18
935	NYSE	MX	Wed, Nov 26, 2014	11.65	12.45	11.56	12.33
934	NYSE	MX	Tue, Nov 25, 2014	11.42	11.71	11.30	11.61
933	NYSE	MX	Mon, Nov 24, 2014	11.38	11.45	11.33	11.37
932	NYSE	MX	Fri, Nov 21, 2014	11.36	11.45	11.27	11.37
931	NYSE	MX	Thu, Nov 20, 2014	11.03	11.27	10.99	11.22
930	NYSE	MX	Wed, Nov 19, 2014	11.46	11.46	11.11	11.11
929	NYSE	MX	Tue, Nov 18, 2014	11.08	11.44	11.07	11.44
928	NYSE	MX	Mon, Nov 17, 2014	11.09	11.14	10.93	11.11
927	NYSE	MX	Fri, Nov 14, 2014	11.12	11.19	10.95	11.12
926	NYSE	MX	Thu, Nov 13, 2014	11.37	11.52	11.20	11.28
925	NYSE	MX	Wed, Nov 12, 2014	11.38	11.49	11.37	11.47
924	NYSE	MX	Tue, Nov 11, 2014	11.40	11.45	11.05	11.42
923	NYSE	MX	Mon, Nov 10, 2014	11.42	11.47	11.23	11.43
922	NYSE	MX	Fri, Nov 7, 2014	11.39	11.50	11.30	11.44
921	NYSE	MX	Thu, Nov 6, 2014	11.04	11.49	10.93	11.39
920	NYSE	MX	Wed, Nov 5, 2014	11.32	11.32	10.93	11.04
919	NYSE	MX	Tue, Nov 4, 2014	11.28	11.38	11.11	11.25
918	NYSE	MX	Mon, Nov 3, 2014	11.13	11.43	10.99	11.33
917	NYSE	MX	Fri, Oct 31, 2014	10.87	11.21	10.81	11.13
916	NYSE	MX	Thu, Oct 30, 2014	10.92	10.94	10.57	10.71
915	NYSE	MX	Wed, Oct 29, 2014	10.99	11.12	10.86	11.01
914	NYSE	MX	Tue, Oct 28, 2014	10.57	11.07	10.54	11.02
913	NYSE	MX	Mon, Oct 27, 2014	10.46	10.62	10.31	10.54
912	NYSE	MX	Fri, Oct 24, 2014	10.52	10.64	10.44	10.53
911	NYSE	MX	Thu, Oct 23, 2014	10.46	10.69	10.46	10.55
910	NYSE	MX	Wed, Oct 22, 2014	10.71	10.91	10.31	10.33
909	NYSE	MX	Tue, Oct 21, 2014	10.45	10.71	10.40	10.65
908	NYSE	MX	Mon, Oct 20, 2014	10.29	10.52	10.29	10.38
907	NYSE	MX	Fri, Oct 17, 2014	10.25	10.62	10.24	10.34
906	NYSE	MX	Thu, Oct 16, 2014	10.15	10.34	10.05	10.17
905	NYSE	MX	Wed, Oct 15, 2014	10.02	10.39	9.91	10.36
904	NYSE	MX	Tue, Oct 14, 2014	10.13	10.38	10.10	10.18
903	NYSE	MX	Mon, Oct 13, 2014	10.32	10.35	10.03	10.06
902	NYSE	MX	Fri, Oct 10, 2014	10.75	10.76	10.26	10.32
901	NYSE	MX	Thu, Oct 9, 2014	11.37	11.37	10.91	10.94
900	NYSE	MX	Wed, Oct 8, 2014	11.00	11.40	10.87	11.36
899	NYSE	MX	Tue, Oct 7, 2014	11.33	11.50	10.99	11.02
898	NYSE	MX	Mon, Oct 6, 2014	11.31	11.44	11.17	11.33
897	NYSE	MX	Fri, Oct 3, 2014	11.39	11.47	11.22	11.31
896	NYSE	MX	Thu, Oct 2, 2014	11.29	11.44	11.06	11.32
895	NYSE	MX	Wed, Oct 1, 2014	11.70	11.71	11.27	11.33
894	NYSE	MX	Tue, Sep 30, 2014	11.73	12.02	11.66	11.70
893	NYSE	MX	Mon, Sep 29, 2014	11.79	11.89	11.62	11.76
892	NYSE	MX	Fri, Sep 26, 2014	12.14	12.24	11.81	11.90
891	NYSE	MX	Thu, Sep 25, 2014	12.20	12.27	12.00	12.08
890	NYSE	MX	Wed, Sep 24, 2014	12.19	12.30	12.13	12.27
889	NYSE	MX	Tue, Sep 23, 2014	12.29	12.29	12.05	12.20
888	NYSE	MX	Mon, Sep 22, 2014	12.33	12.38	12.03	12.29
887	NYSE	MX	Fri, Sep 19, 2014	12.38	12.47	12.17	12.39
886	NYSE	MX	Thu, Sep 18, 2014	12.09	12.33	12.09	12.33
885	NYSE	MX	Wed, Sep 17, 2014	12.00	12.43	11.97	12.07
884	NYSE	MX	Tue, Sep 16, 2014	12.07	12.16	12.00	12.07
883	NYSE	MX	Mon, Sep 15, 2014	12.22	12.33	12.00	12.07
882	NYSE	MX	Fri, Sep 12, 2014	12.24	12.24	12.03	12.18
881	NYSE	MX	Thu, Sep 11, 2014	12.11	12.25	12.00	12.22
880	NYSE	MX	Wed, Sep 10, 2014	12.35	12.36	11.98	12.19
879	NYSE	MX	Tue, Sep 9, 2014	12.23	12.39	12.07	12.34
878	NYSE	MX	Mon, Sep 8, 2014	12.01	12.35	11.96	12.21
877	NYSE	MX	Fri, Sep 5, 2014	11.94	12.08	11.83	12.06
876	NYSE	MX	Thu, Sep 4, 2014	11.95	12.07	11.86	11.91
875	NYSE	MX	Wed, Sep 3, 2014	12.01	12.07	11.87	11.90
874	NYSE	MX	Tue, Sep 2, 2014	12.31	12.37	11.89	11.93
873	NYSE	MX	Fri, Aug 29, 2014	11.80	12.34	11.76	12.33
872	NYSE	MX	Thu, Aug 28, 2014	12.10	12.17	11.59	11.77
871	NYSE	MX	Wed, Aug 27, 2014	11.77	12.09	11.69	12.07
870	NYSE	MX	Tue, Aug 26, 2014	11.58	11.75	11.38	11.67
869	NYSE	MX	Mon, Aug 25, 2014	12.52	12.58	11.53	11.57
868	NYSE	MX	Fri, Aug 22, 2014	12.59	12.59	12.33	12.49
867	NYSE	MX	Thu, Aug 21, 2014	12.75	12.75	12.38	12.60
866	NYSE	MX	Wed, Aug 20, 2014	12.79	12.96	12.66	12.74
865	NYSE	MX	Tue, Aug 19, 2014	12.76	13.02	12.67	12.82
864	NYSE	MX	Mon, Aug 18, 2014	13.00	13.05	12.73	12.80
863	NYSE	MX	Fri, Aug 15, 2014	13.04	13.08	12.52	13.00
862	NYSE	MX	Thu, Aug 14, 2014	13.18	13.18	12.98	13.04
861	NYSE	MX	Wed, Aug 13, 2014	13.70	13.70	13.02	13.19
860	NYSE	MX	Tue, Aug 12, 2014	13.60	13.73	13.50	13.71
859	NYSE	MX	Mon, Aug 11, 2014	13.56	13.86	13.42	13.67
858	NYSE	MX	Fri, Aug 8, 2014	13.58	13.58	13.36	13.50
857	NYSE	MX	Thu, Aug 7, 2014	13.90	13.93	13.56	13.70
856	NYSE	MX	Wed, Aug 6, 2014	13.94	14.05	13.77	13.84
855	NYSE	MX	Tue, Aug 5, 2014	14.00	14.08	13.76	13.94
854	NYSE	MX	Mon, Aug 4, 2014	13.71	14.05	13.71	13.98
853	NYSE	MX	Fri, Aug 1, 2014	14.00	14.16	13.69	13.76
852	NYSE	MX	Thu, Jul 31, 2014	13.95	14.16	13.74	14.01
851	NYSE	MX	Wed, Jul 30, 2014	14.01	14.15	13.96	14.09
850	NYSE	MX	Tue, Jul 29, 2014	14.01	14.16	13.89	13.92
849	NYSE	MX	Mon, Jul 28, 2014	13.96	14.03	13.75	13.97
848	NYSE	MX	Fri, Jul 25, 2014	14.12	14.16	13.94	13.97
847	NYSE	MX	Thu, Jul 24, 2014	14.27	14.40	14.15	14.21
846	NYSE	MX	Wed, Jul 23, 2014	14.47	14.47	14.18	14.21
845	NYSE	MX	Tue, Jul 22, 2014	14.30	14.50	14.22	14.47
844	NYSE	MX	Mon, Jul 21, 2014	14.09	14.43	14.00	14.30
843	NYSE	MX	Fri, Jul 18, 2014	14.21	14.34	13.93	14.18
842	NYSE	MX	Thu, Jul 17, 2014	14.21	14.33	14.09	14.17
841	NYSE	MX	Wed, Jul 16, 2014	13.93	14.31	13.86	14.24
840	NYSE	MX	Tue, Jul 15, 2014	14.07	14.33	13.85	13.98
839	NYSE	MX	Mon, Jul 14, 2014	14.05	14.15	13.94	14.10
838	NYSE	MX	Fri, Jul 11, 2014	14.02	14.02	13.72	13.94
837	NYSE	MX	Thu, Jul 10, 2014	13.85	14.14	13.75	14.02
836	NYSE	MX	Wed, Jul 9, 2014	14.08	14.39	14.04	14.13
835	NYSE	MX	Tue, Jul 8, 2014	14.77	14.77	14.00	14.08
834	NYSE	MX	Mon, Jul 7, 2014	14.50	14.50	14.22	14.37
833	NYSE	MX	Thu, Jul 3, 2014	14.46	14.63	14.32	14.44
832	NYSE	MX	Wed, Jul 2, 2014	14.40	14.70	14.32	14.38
831	NYSE	MX	Tue, Jul 1, 2014	14.13	14.50	14.05	14.47
830	NYSE	MX	Mon, Jun 30, 2014	13.85	14.24	13.74	14.10
829	NYSE	MX	Fri, Jun 27, 2014	13.84	13.87	13.58	13.87
828	NYSE	MX	Thu, Jun 26, 2014	13.86	13.97	13.66	13.93
827	NYSE	MX	Wed, Jun 25, 2014	13.67	13.87	13.55	13.84
826	NYSE	MX	Tue, Jun 24, 2014	13.71	14.19	13.60	13.65
825	NYSE	MX	Mon, Jun 23, 2014	13.99	14.02	13.60	13.66
824	NYSE	MX	Fri, Jun 20, 2014	13.68	14.07	13.64	13.95
823	NYSE	MX	Thu, Jun 19, 2014	13.58	13.71	13.34	13.62
822	NYSE	MX	Wed, Jun 18, 2014	13.31	13.64	13.25	13.50
821	NYSE	MX	Tue, Jun 17, 2014	13.08	13.50	13.06	13.27
820	NYSE	MX	Mon, Jun 16, 2014	12.71	13.33	12.71	13.12
819	NYSE	MX	Fri, Jun 13, 2014	12.50	12.80	12.50	12.74
818	NYSE	MX	Thu, Jun 12, 2014	12.61	12.71	12.40	12.44
817	NYSE	MX	Wed, Jun 11, 2014	12.51	12.72	12.50	12.63
816	NYSE	MX	Tue, Jun 10, 2014	12.71	13.00	12.35	12.52
815	NYSE	MX	Mon, Jun 9, 2014	12.75	12.90	12.70	12.77
814	NYSE	MX	Fri, Jun 6, 2014	12.57	12.78	12.57	12.69
813	NYSE	MX	Thu, Jun 5, 2014	12.43	12.71	12.35	12.58
812	NYSE	MX	Wed, Jun 4, 2014	12.15	12.47	12.15	12.41
811	NYSE	MX	Tue, Jun 3, 2014	12.14	12.26	12.07	12.16
810	NYSE	MX	Mon, Jun 2, 2014	12.50	12.50	12.06	12.14
809	NYSE	MX	Fri, May 30, 2014	12.57	12.57	12.33	12.42
808	NYSE	MX	Thu, May 29, 2014	12.58	12.70	12.54	12.54
807	NYSE	MX	Wed, May 28, 2014	12.77	12.77	12.52	12.59
806	NYSE	MX	Tue, May 27, 2014	12.71	12.91	12.71	12.80
805	NYSE	MX	Fri, May 23, 2014	12.64	12.76	12.55	12.69
804	NYSE	MX	Thu, May 22, 2014	12.59	12.74	12.53	12.58
803	NYSE	MX	Wed, May 21, 2014	12.90	12.99	12.53	12.55
802	NYSE	MX	Tue, May 20, 2014	13.07	13.15	12.97	12.99
801	NYSE	MX	Mon, May 19, 2014	13.10	13.24	13.04	13.10
800	NYSE	MX	Fri, May 16, 2014	13.08	13.10	12.97	13.09
799	NYSE	MX	Thu, May 15, 2014	13.25	13.26	12.93	13.11
798	NYSE	MX	Wed, May 14, 2014	13.45	13.47	13.16	13.26
797	NYSE	MX	Tue, May 13, 2014	13.56	13.59	13.31	13.50
796	NYSE	MX	Mon, May 12, 2014	13.96	14.01	13.39	13.52
795	NYSE	MX	Fri, May 9, 2014	13.69	14.01	13.61	13.94
794	NYSE	MX	Thu, May 8, 2014	13.94	14.15	13.59	13.78
793	NYSE	MX	Wed, May 7, 2014	14.28	14.32	13.86	14.10
792	NYSE	MX	Tue, May 6, 2014	14.35	14.36	14.13	14.28
791	NYSE	MX	Mon, May 5, 2014	14.26	14.46	14.22	14.39
790	NYSE	MX	Fri, May 2, 2014	14.12	14.42	14.06	14.37
789	NYSE	MX	Thu, May 1, 2014	13.95	14.28	13.78	14.16
788	NYSE	MX	Wed, Apr 30, 2014	14.15	14.17	13.88	14.00
787	NYSE	MX	Tue, Apr 29, 2014	14.19	14.43	14.03	14.16
786	NYSE	MX	Mon, Apr 28, 2014	14.63	14.63	13.89	14.17
785	NYSE	MX	Fri, Apr 25, 2014	14.61	14.67	14.24	14.62
784	NYSE	MX	Thu, Apr 24, 2014	14.65	14.79	14.35	14.69
783	NYSE	MX	Wed, Apr 23, 2014	14.27	14.64	14.27	14.54
782	NYSE	MX	Tue, Apr 22, 2014	13.87	14.35	13.81	14.32
781	NYSE	MX	Mon, Apr 21, 2014	13.68	13.89	13.68	13.83
780	NYSE	MX	Thu, Apr 17, 2014	13.57	13.74	13.57	13.72
779	NYSE	MX	Wed, Apr 16, 2014	13.77	13.77	13.45	13.57
778	NYSE	MX	Tue, Apr 15, 2014	13.76	13.85	13.45	13.72
777	NYSE	MX	Mon, Apr 14, 2014	13.60	13.83	13.34	13.70
776	NYSE	MX	Fri, Apr 11, 2014	13.70	13.88	13.52	13.53
775	NYSE	MX	Thu, Apr 10, 2014	13.96	13.99	13.47	13.81
774	NYSE	MX	Wed, Apr 9, 2014	13.90	14.05	13.85	14.01
773	NYSE	MX	Tue, Apr 8, 2014	13.95	14.21	13.87	13.91
772	NYSE	MX	Mon, Apr 7, 2014	13.60	14.06	13.60	13.89
771	NYSE	MX	Fri, Apr 4, 2014	13.80	13.88	13.46	13.68
770	NYSE	MX	Thu, Apr 3, 2014	13.75	14.00	13.72	13.77
769	NYSE	MX	Wed, Apr 2, 2014	13.86	13.92	13.67	13.80
768	NYSE	MX	Tue, Apr 1, 2014	13.13	14.02	13.08	13.84
767	NYSE	MX	Mon, Mar 31, 2014	13.28	13.95	13.20	13.94
766	NYSE	MX	Fri, Mar 28, 2014	14.30	14.57	14.23	14.52
765	NYSE	MX	Thu, Mar 27, 2014	14.22	14.48	14.10	14.23
764	NYSE	MX	Wed, Mar 26, 2014	14.72	14.83	14.14	14.25
763	NYSE	MX	Tue, Mar 25, 2014	14.64	14.98	14.51	14.62
762	NYSE	MX	Mon, Mar 24, 2014	14.63	14.90	14.32	14.53
761	NYSE	MX	Fri, Mar 21, 2014	14.94	14.94	14.45	14.61
760	NYSE	MX	Thu, Mar 20, 2014	14.61	14.97	14.49	14.84
759	NYSE	MX	Wed, Mar 19, 2014	14.47	14.72	14.32	14.47
758	NYSE	MX	Tue, Mar 18, 2014	14.04	14.53	14.04	14.45
757	NYSE	MX	Mon, Mar 17, 2014	14.23	14.37	14.04	14.08
756	NYSE	MX	Fri, Mar 14, 2014	13.85	14.33	13.85	14.15
755	NYSE	MX	Thu, Mar 13, 2014	13.90	14.00	13.43	13.81
754	NYSE	MX	Wed, Mar 12, 2014	12.74	13.93	12.50	13.93
753	NYSE	MX	Tue, Mar 11, 2014	14.85	14.85	14.33	14.33
752	NYSE	MX	Mon, Mar 10, 2014	15.16	15.17	14.66	14.79
751	NYSE	MX	Fri, Mar 7, 2014	15.32	15.33	15.06	15.16
750	NYSE	MX	Thu, Mar 6, 2014	15.23	15.40	15.14	15.24
749	NYSE	MX	Wed, Mar 5, 2014	15.10	15.33	15.02	15.18
748	NYSE	MX	Tue, Mar 4, 2014	14.97	15.40	14.90	15.05
747	NYSE	MX	Mon, Mar 3, 2014	14.65	14.94	14.42	14.93
746	NYSE	MX	Fri, Feb 28, 2014	15.14	15.14	14.67	14.74
745	NYSE	MX	Thu, Feb 27, 2014	14.87	15.13	14.77	15.08
744	NYSE	MX	Wed, Feb 26, 2014	14.42	14.99	14.40	14.81
743	NYSE	MX	Tue, Feb 25, 2014	14.81	14.94	14.35	14.39
742	NYSE	MX	Mon, Feb 24, 2014	15.54	15.61	14.60	14.81
741	NYSE	MX	Fri, Feb 21, 2014	15.96	15.96	15.32	15.51
740	NYSE	MX	Thu, Feb 20, 2014	15.84	16.00	15.59	15.89
739	NYSE	MX	Wed, Feb 19, 2014	16.20	16.29	15.67	15.77
738	NYSE	MX	Tue, Feb 18, 2014	16.23	16.48	16.20	16.23
737	NYSE	MX	Fri, Feb 14, 2014	16.37	16.45	16.15	16.30
736	NYSE	MX	Thu, Feb 13, 2014	16.15	16.48	16.04	16.36
735	NYSE	MX	Wed, Feb 12, 2014	16.19	16.34	16.04	16.27
734	NYSE	MX	Tue, Feb 11, 2014	16.32	16.59	16.02	16.19
733	NYSE	MX	Mon, Feb 10, 2014	16.36	16.68	16.27	16.35
732	NYSE	MX	Fri, Feb 7, 2014	16.06	16.42	15.86	16.36
731	NYSE	MX	Thu, Feb 6, 2014	15.50	16.08	15.46	15.94
730	NYSE	MX	Wed, Feb 5, 2014	15.48	15.70	15.31	15.46
729	NYSE	MX	Tue, Feb 4, 2014	15.62	15.80	15.51	15.56
728	NYSE	MX	Mon, Feb 3, 2014	15.81	15.90	15.45	15.59
727	NYSE	MX	Fri, Jan 31, 2014	15.79	16.11	15.68	15.81
726	NYSE	MX	Wed, Jan 29, 2014	15.95	16.20	15.66	15.88
725	NYSE	MX	Tue, Jan 28, 2014	15.96	17.28	15.27	16.16
724	NYSE	MX	Mon, Jan 27, 2014	17.69	17.85	17.49	17.57
723	NYSE	MX	Fri, Jan 24, 2014	18.00	18.08	17.58	17.72
722	NYSE	MX	Thu, Jan 23, 2014	18.25	18.33	18.04	18.11
721	NYSE	MX	Wed, Jan 22, 2014	18.25	18.58	18.23	18.39
720	NYSE	MX	Tue, Jan 21, 2014	18.35	18.54	18.11	18.24
719	NYSE	MX	Fri, Jan 17, 2014	18.06	18.67	18.06	18.27
718	NYSE	MX	Thu, Jan 16, 2014	18.17	18.24	18.10	18.15
717	NYSE	MX	Wed, Jan 15, 2014	18.30	18.36	18.02	18.24
716	NYSE	MX	Tue, Jan 14, 2014	17.64	18.28	17.64	18.27
715	NYSE	MX	Mon, Jan 13, 2014	17.30	17.77	17.30	17.53
714	NYSE	MX	Fri, Jan 10, 2014	17.30	17.62	17.24	17.28
713	NYSE	MX	Thu, Jan 9, 2014	17.90	18.12	16.98	17.35
712	NYSE	MX	Wed, Jan 8, 2014	18.00	18.03	17.80	17.90
711	NYSE	MX	Tue, Jan 7, 2014	18.20	18.39	17.85	18.00
710	NYSE	MX	Mon, Jan 6, 2014	19.26	19.26	17.77	18.12
709	NYSE	MX	Fri, Jan 3, 2014	19.40	19.49	19.08	19.27
708	NYSE	MX	Thu, Jan 2, 2014	19.46	19.46	19.11	19.45
707	NYSE	MX	Tue, Dec 31, 2013	19.50	19.50	19.19	19.50
706	NYSE	MX	Mon, Dec 30, 2013	19.21	19.48	19.07	19.38
705	NYSE	MX	Fri, Dec 27, 2013	19.32	19.41	19.07	19.27
704	NYSE	MX	Thu, Dec 26, 2013	19.00	19.44	18.95	19.21
703	NYSE	MX	Tue, Dec 24, 2013	18.79	19.06	18.71	18.99
702	NYSE	MX	Mon, Dec 23, 2013	18.37	18.78	18.37	18.73
701	NYSE	MX	Fri, Dec 20, 2013	17.74	18.48	17.62	18.37
700	NYSE	MX	Thu, Dec 19, 2013	18.25	18.31	17.52	17.70
699	NYSE	MX	Wed, Dec 18, 2013	18.50	18.62	17.99	18.36
698	NYSE	MX	Tue, Dec 17, 2013	18.08	18.49	18.08	18.47
697	NYSE	MX	Mon, Dec 16, 2013	18.08	18.47	17.96	18.03
696	NYSE	MX	Fri, Dec 13, 2013	18.49	18.55	18.14	18.29
695	NYSE	MX	Thu, Dec 12, 2013	18.75	18.79	18.41	18.46
694	NYSE	MX	Wed, Dec 11, 2013	18.66	18.95	18.63	18.77
693	NYSE	MX	Tue, Dec 10, 2013	19.20	19.45	18.62	18.65
692	NYSE	MX	Mon, Dec 9, 2013	19.55	19.55	19.07	19.24
691	NYSE	MX	Fri, Dec 6, 2013	19.99	19.99	19.52	19.56
690	NYSE	MX	Thu, Dec 5, 2013	20.05	20.07	19.66	19.74
689	NYSE	MX	Wed, Dec 4, 2013	19.78	20.61	19.77	20.11
688	NYSE	MX	Tue, Dec 3, 2013	19.87	20.17	19.71	19.91
687	NYSE	MX	Mon, Dec 2, 2013	20.31	20.55	19.95	19.97
686	NYSE	MX	Fri, Nov 29, 2013	20.03	20.83	20.03	20.30
685	NYSE	MX	Wed, Nov 27, 2013	19.07	20.07	19.07	20.01
684	NYSE	MX	Tue, Nov 26, 2013	19.11	19.35	18.96	19.09
683	NYSE	MX	Mon, Nov 25, 2013	19.39	19.46	18.90	19.05
682	NYSE	MX	Fri, Nov 22, 2013	19.27	19.53	19.16	19.30
681	NYSE	MX	Thu, Nov 21, 2013	18.98	19.26	18.78	19.26
680	NYSE	MX	Wed, Nov 20, 2013	19.18	19.28	18.87	18.98
679	NYSE	MX	Tue, Nov 19, 2013	19.28	19.45	18.97	19.16
678	NYSE	MX	Mon, Nov 18, 2013	19.54	19.72	19.26	19.35
677	NYSE	MX	Fri, Nov 15, 2013	19.75	19.89	19.48	19.50
676	NYSE	MX	Thu, Nov 14, 2013	19.85	19.94	19.30	19.77
675	NYSE	MX	Wed, Nov 13, 2013	19.25	20.01	19.25	19.85
674	NYSE	MX	Tue, Nov 12, 2013	19.38	19.50	19.25	19.30
673	NYSE	MX	Mon, Nov 11, 2013	19.25	19.59	19.23	19.41
672	NYSE	MX	Fri, Nov 8, 2013	19.39	19.78	19.20	19.30
671	NYSE	MX	Thu, Nov 7, 2013	19.59	19.79	19.32	19.36
670	NYSE	MX	Wed, Nov 6, 2013	19.66	19.66	19.31	19.58
669	NYSE	MX	Tue, Nov 5, 2013	19.55	19.89	19.53	19.61
668	NYSE	MX	Mon, Nov 4, 2013	19.47	20.17	19.38	19.64
667	NYSE	MX	Fri, Nov 1, 2013	18.74	19.72	18.45	19.56
666	NYSE	MX	Thu, Oct 31, 2013	18.43	19.32	18.40	18.69
665	NYSE	MX	Wed, Oct 30, 2013	19.72	20.25	18.98	19.13
664	NYSE	MX	Tue, Oct 29, 2013	21.84	21.88	20.05	20.96
663	NYSE	MX	Mon, Oct 28, 2013	21.80	21.95	21.64	21.76
662	NYSE	MX	Fri, Oct 25, 2013	22.14	22.15	21.46	21.79
661	NYSE	MX	Thu, Oct 24, 2013	22.64	22.83	22.11	22.14
660	NYSE	MX	Wed, Oct 23, 2013	22.99	23.16	22.10	22.54
659	NYSE	MX	Tue, Oct 22, 2013	23.68	23.89	23.04	23.21
658	NYSE	MX	Mon, Oct 21, 2013	21.95	23.64	21.95	23.57
657	NYSE	MX	Fri, Oct 18, 2013	22.25	22.35	21.77	22.00
656	NYSE	MX	Thu, Oct 17, 2013	21.88	22.26	21.81	22.22
655	NYSE	MX	Wed, Oct 16, 2013	21.78	22.13	21.62	21.94
654	NYSE	MX	Tue, Oct 15, 2013	22.71	22.74	21.66	21.72
653	NYSE	MX	Mon, Oct 14, 2013	22.36	22.68	22.23	22.57
652	NYSE	MX	Fri, Oct 11, 2013	22.25	22.60	22.04	22.56
651	NYSE	MX	Thu, Oct 10, 2013	21.89	22.43	21.88	22.36
650	NYSE	MX	Wed, Oct 9, 2013	21.75	21.85	21.43	21.64
649	NYSE	MX	Tue, Oct 8, 2013	22.07	22.34	21.56	21.70
648	NYSE	MX	Mon, Oct 7, 2013	21.58	22.09	21.51	22.05
647	NYSE	MX	Fri, Oct 4, 2013	21.66	22.13	21.50	21.88
646	NYSE	MX	Thu, Oct 3, 2013	22.19	22.30	21.45	21.66
645	NYSE	MX	Wed, Oct 2, 2013	21.93	22.18	21.79	22.11
644	NYSE	MX	Tue, Oct 1, 2013	21.58	22.41	21.51	22.12
643	NYSE	MX	Mon, Sep 30, 2013	21.55	21.71	21.25	21.53
642	NYSE	MX	Fri, Sep 27, 2013	22.18	22.21	21.79	21.81
641	NYSE	MX	Thu, Sep 26, 2013	22.50	22.59	22.10	22.34
640	NYSE	MX	Wed, Sep 25, 2013	21.90	22.63	21.90	22.40
639	NYSE	MX	Tue, Sep 24, 2013	21.97	22.06	21.57	21.90
638	NYSE	MX	Mon, Sep 23, 2013	22.06	22.26	21.89	21.97
637	NYSE	MX	Fri, Sep 20, 2013	22.17	22.30	21.82	22.00
636	NYSE	MX	Thu, Sep 19, 2013	22.22	22.34	21.94	22.16
635	NYSE	MX	Wed, Sep 18, 2013	22.22	22.38	21.92	22.17
634	NYSE	MX	Tue, Sep 17, 2013	22.56	22.56	22.10	22.24
633	NYSE	MX	Mon, Sep 16, 2013	23.09	23.21	22.60	22.64
632	NYSE	MX	Fri, Sep 13, 2013	23.06	23.10	22.58	22.86
631	NYSE	MX	Thu, Sep 12, 2013	22.87	23.33	22.66	23.03
630	NYSE	MX	Wed, Sep 11, 2013	22.38	22.92	22.35	22.90
629	NYSE	MX	Tue, Sep 10, 2013	21.98	22.35	21.59	22.34
628	NYSE	MX	Mon, Sep 9, 2013	21.60	21.88	21.50	21.68
627	NYSE	MX	Fri, Sep 6, 2013	21.57	21.78	21.11	21.54
626	NYSE	MX	Thu, Sep 5, 2013	20.88	21.86	20.80	21.40
625	NYSE	MX	Wed, Sep 4, 2013	20.59	20.95	20.46	20.82
624	NYSE	MX	Tue, Sep 3, 2013	20.87	21.20	20.51	20.57
623	NYSE	MX	Fri, Aug 30, 2013	20.77	20.84	20.14	20.45
622	NYSE	MX	Thu, Aug 29, 2013	20.33	21.10	20.29	20.80
621	NYSE	MX	Wed, Aug 28, 2013	19.96	20.56	19.96	20.28
620	NYSE	MX	Tue, Aug 27, 2013	20.19	20.31	19.75	19.80
619	NYSE	MX	Mon, Aug 26, 2013	20.50	20.68	20.30	20.40
618	NYSE	MX	Fri, Aug 23, 2013	20.56	20.70	20.26	20.59
617	NYSE	MX	Thu, Aug 22, 2013	20.52	20.97	20.40	20.74
616	NYSE	MX	Wed, Aug 21, 2013	20.05	20.57	19.91	20.45
615	NYSE	MX	Tue, Aug 20, 2013	20.08	20.54	19.98	20.53
614	NYSE	MX	Mon, Aug 19, 2013	19.56	20.04	19.56	20.00
613	NYSE	MX	Fri, Aug 16, 2013	19.62	20.00	19.35	19.69
612	NYSE	MX	Thu, Aug 15, 2013	19.52	19.78	19.28	19.67
611	NYSE	MX	Wed, Aug 14, 2013	20.05	20.25	19.63	19.77
610	NYSE	MX	Tue, Aug 13, 2013	19.18	20.05	19.18	20.04
609	NYSE	MX	Mon, Aug 12, 2013	19.00	19.26	18.95	19.08
608	NYSE	MX	Fri, Aug 9, 2013	18.73	19.27	18.73	19.03
607	NYSE	MX	Thu, Aug 8, 2013	19.15	19.78	19.00	19.37
606	NYSE	MX	Wed, Aug 7, 2013	19.15	19.38	18.57	19.05
605	NYSE	MX	Tue, Aug 6, 2013	19.85	19.99	19.14	19.34
604	NYSE	MX	Mon, Aug 5, 2013	20.00	20.25	19.68	19.95
603	NYSE	MX	Fri, Aug 2, 2013	19.95	20.20	19.70	20.08
602	NYSE	MX	Thu, Aug 1, 2013	20.04	20.06	19.65	20.02
601	NYSE	MX	Wed, Jul 31, 2013	18.79	20.73	18.77	20.56
600	NYSE	MX	Tue, Jul 30, 2013	17.84	17.90	17.20	17.36
599	NYSE	MX	Mon, Jul 29, 2013	17.51	17.96	17.42	17.83
598	NYSE	MX	Fri, Jul 26, 2013	17.45	17.86	17.34	17.42
597	NYSE	MX	Thu, Jul 25, 2013	18.41	18.41	17.11	17.45
596	NYSE	MX	Wed, Jul 24, 2013	19.32	19.33	18.65	18.70
595	NYSE	MX	Tue, Jul 23, 2013	19.19	19.41	19.00	19.15
594	NYSE	MX	Mon, Jul 22, 2013	19.03	19.27	18.76	19.12
593	NYSE	MX	Fri, Jul 19, 2013	18.80	19.06	18.60	19.05
592	NYSE	MX	Thu, Jul 18, 2013	19.22	19.50	18.87	18.90
591	NYSE	MX	Wed, Jul 17, 2013	19.21	19.30	18.73	19.28
590	NYSE	MX	Tue, Jul 16, 2013	19.49	19.49	19.09	19.16
589	NYSE	MX	Mon, Jul 15, 2013	19.10	19.67	19.10	19.12
588	NYSE	MX	Fri, Jul 12, 2013	18.83	19.20	18.83	19.08
587	NYSE	MX	Thu, Jul 11, 2013	19.11	19.27	18.50	18.91
586	NYSE	MX	Wed, Jul 10, 2013	18.70	18.74	18.42	18.61
585	NYSE	MX	Tue, Jul 9, 2013	19.24	19.25	18.63	18.73
584	NYSE	MX	Mon, Jul 8, 2013	18.21	19.08	18.19	19.02
583	NYSE	MX	Fri, Jul 5, 2013	17.78	18.08	17.64	18.05
582	NYSE	MX	Wed, Jul 3, 2013	17.85	17.97	17.63	17.63
581	NYSE	MX	Tue, Jul 2, 2013	17.97	18.17	17.74	17.87
580	NYSE	MX	Mon, Jul 1, 2013	18.40	18.40	18.00	18.00
579	NYSE	MX	Fri, Jun 28, 2013	18.06	18.46	17.95	18.27
578	NYSE	MX	Thu, Jun 27, 2013	17.70	18.15	17.59	18.11
577	NYSE	MX	Wed, Jun 26, 2013	16.95	17.68	16.95	17.57
576	NYSE	MX	Tue, Jun 25, 2013	16.79	17.06	16.72	16.91
575	NYSE	MX	Mon, Jun 24, 2013	17.03	17.03	16.02	16.71
574	NYSE	MX	Fri, Jun 21, 2013	17.28	17.50	16.92	17.22
573	NYSE	MX	Thu, Jun 20, 2013	17.73	17.82	16.97	17.23
572	NYSE	MX	Wed, Jun 19, 2013	18.27	18.38	17.92	17.92
571	NYSE	MX	Tue, Jun 18, 2013	18.19	18.40	18.06	18.29
570	NYSE	MX	Mon, Jun 17, 2013	18.55	18.88	18.20	18.22
569	NYSE	MX	Fri, Jun 14, 2013	18.36	18.66	18.30	18.38
568	NYSE	MX	Thu, Jun 13, 2013	17.97	18.33	17.65	18.28
567	NYSE	MX	Wed, Jun 12, 2013	18.78	18.82	18.00	18.20
566	NYSE	MX	Tue, Jun 11, 2013	18.70	18.85	18.42	18.61
565	NYSE	MX	Mon, Jun 10, 2013	18.94	19.04	18.63	18.86
564	NYSE	MX	Fri, Jun 7, 2013	19.00	19.10	18.50	18.88
563	NYSE	MX	Thu, Jun 6, 2013	18.25	18.92	18.25	18.86
562	NYSE	MX	Wed, Jun 5, 2013	18.86	18.98	18.20	18.34
561	NYSE	MX	Tue, Jun 4, 2013	19.05	19.33	18.68	18.83
560	NYSE	MX	Mon, Jun 3, 2013	18.60	18.95	18.35	18.91
559	NYSE	MX	Fri, May 31, 2013	18.74	19.00	18.37	18.50
558	NYSE	MX	Thu, May 30, 2013	18.47	19.07	18.45	18.79
557	NYSE	MX	Wed, May 29, 2013	17.91	18.55	17.89	18.47
556	NYSE	MX	Tue, May 28, 2013	17.96	18.34	17.76	17.95
555	NYSE	MX	Fri, May 24, 2013	17.80	18.09	17.50	17.56
554	NYSE	MX	Thu, May 23, 2013	17.43	18.16	17.15	17.88
553	NYSE	MX	Wed, May 22, 2013	17.42	18.75	17.34	17.73
552	NYSE	MX	Tue, May 21, 2013	16.52	17.39	16.52	17.39
551	NYSE	MX	Mon, May 20, 2013	16.02	16.59	15.86	16.46
550	NYSE	MX	Fri, May 17, 2013	16.21	16.21	15.97	16.04
549	NYSE	MX	Thu, May 16, 2013	16.06	16.26	16.00	16.09
548	NYSE	MX	Wed, May 15, 2013	15.95	16.18	15.87	16.06
547	NYSE	MX	Tue, May 14, 2013	15.89	16.16	15.74	15.91
546	NYSE	MX	Mon, May 13, 2013	15.87	16.09	15.70	15.88
545	NYSE	MX	Fri, May 10, 2013	16.17	16.19	15.70	15.84
544	NYSE	MX	Thu, May 9, 2013	16.04	16.40	15.80	16.18
543	NYSE	MX	Wed, May 8, 2013	16.39	16.47	15.85	16.04
542	NYSE	MX	Tue, May 7, 2013	16.82	16.85	16.03	16.42
541	NYSE	MX	Mon, May 6, 2013	15.90	16.77	15.81	16.73
540	NYSE	MX	Fri, May 3, 2013	16.01	16.20	15.81	15.96
539	NYSE	MX	Thu, May 2, 2013	15.99	16.13	15.64	15.87
538	NYSE	MX	Wed, May 1, 2013	16.40	16.95	15.89	15.97
537	NYSE	MX	Tue, Apr 30, 2013	15.91	16.21	15.79	16.04
536	NYSE	MX	Mon, Apr 29, 2013	15.21	16.01	15.21	15.84
535	NYSE	MX	Fri, Apr 26, 2013	15.53	15.53	15.10	15.29
534	NYSE	MX	Thu, Apr 25, 2013	15.54	15.74	15.51	15.55
533	NYSE	MX	Wed, Apr 24, 2013	15.25	15.61	15.15	15.52
532	NYSE	MX	Tue, Apr 23, 2013	15.09	15.41	14.96	15.31
531	NYSE	MX	Mon, Apr 22, 2013	14.69	15.70	14.54	14.95
530	NYSE	MX	Fri, Apr 19, 2013	14.68	14.92	14.51	14.75
529	NYSE	MX	Thu, Apr 18, 2013	14.88	14.92	14.42	14.63
528	NYSE	MX	Wed, Apr 17, 2013	15.39	15.60	14.72	14.76
527	NYSE	MX	Tue, Apr 16, 2013	15.58	15.71	15.17	15.50
526	NYSE	MX	Mon, Apr 15, 2013	15.83	15.83	15.17	15.43
525	NYSE	MX	Fri, Apr 12, 2013	16.40	16.60	15.81	15.99
524	NYSE	MX	Thu, Apr 11, 2013	16.05	16.49	15.89	16.46
523	NYSE	MX	Wed, Apr 10, 2013	15.69	16.15	15.69	16.10
522	NYSE	MX	Tue, Apr 9, 2013	15.59	15.88	15.25	15.68
521	NYSE	MX	Mon, Apr 8, 2013	15.41	15.74	15.16	15.53
520	NYSE	MX	Fri, Apr 5, 2013	15.44	15.48	14.56	15.39
519	NYSE	MX	Thu, Apr 4, 2013	15.41	15.91	15.35	15.85
518	NYSE	MX	Wed, Apr 3, 2013	16.30	16.40	15.18	15.46
517	NYSE	MX	Tue, Apr 2, 2013	17.02	17.02	16.22	16.30
516	NYSE	MX	Mon, Apr 1, 2013	17.54	17.80	16.62	16.82
515	NYSE	MX	Thu, Mar 28, 2013	17.02	17.35	16.75	17.31
514	NYSE	MX	Wed, Mar 27, 2013	17.44	17.48	17.00	17.15
513	NYSE	MX	Tue, Mar 26, 2013	16.96	17.50	16.85	17.43
512	NYSE	MX	Mon, Mar 25, 2013	16.96	17.10	16.81	16.85
511	NYSE	MX	Fri, Mar 22, 2013	17.09	17.15	16.58	16.96
510	NYSE	MX	Thu, Mar 21, 2013	17.32	17.34	16.81	16.85
509	NYSE	MX	Wed, Mar 20, 2013	17.25	17.55	16.80	17.32
508	NYSE	MX	Tue, Mar 19, 2013	16.34	16.90	16.23	16.53
507	NYSE	MX	Mon, Mar 18, 2013	16.80	17.01	15.21	16.04
506	NYSE	MX	Fri, Mar 15, 2013	17.00	17.13	16.55	16.85
505	NYSE	MX	Thu, Mar 14, 2013	16.84	17.50	16.83	17.01
504	NYSE	MX	Wed, Mar 13, 2013	16.61	16.87	16.50	16.72
503	NYSE	MX	Tue, Mar 12, 2013	16.72	17.24	16.40	16.54
502	NYSE	MX	Mon, Mar 11, 2013	15.77	16.76	15.52	16.65
501	NYSE	MX	Fri, Mar 8, 2013	15.30	15.90	15.24	15.77
500	NYSE	MX	Thu, Mar 7, 2013	15.40	15.51	15.10	15.20
499	NYSE	MX	Wed, Mar 6, 2013	14.86	15.88	14.61	15.43
498	NYSE	MX	Tue, Mar 5, 2013	14.91	15.01	14.41	14.80
497	NYSE	MX	Mon, Mar 4, 2013	15.42	15.48	14.75	14.92
496	NYSE	MX	Fri, Mar 1, 2013	15.57	15.70	15.23	15.49
495	NYSE	MX	Thu, Feb 28, 2013	15.22	16.07	15.22	15.75
494	NYSE	MX	Wed, Feb 27, 2013	15.13	15.45	14.08	15.17
493	NYSE	MX	Tue, Feb 26, 2013	15.12	15.49	14.80	15.15
492	NYSE	MX	Mon, Feb 25, 2013	16.25	16.48	15.08	15.12
491	NYSE	MX	Fri, Feb 22, 2013	16.11	16.39	15.39	16.17
490	NYSE	MX	Thu, Feb 21, 2013	17.31	17.32	14.70	16.05
489	NYSE	MX	Wed, Feb 20, 2013	17.97	18.25	17.38	17.43
488	NYSE	MX	Tue, Feb 19, 2013	16.17	17.72	16.16	17.50
487	NYSE	MX	Fri, Feb 15, 2013	16.03	16.29	15.95	16.04
486	NYSE	MX	Thu, Feb 14, 2013	16.05	16.16	15.90	16.09
485	NYSE	MX	Wed, Feb 13, 2013	15.75	16.27	15.75	15.97
484	NYSE	MX	Tue, Feb 12, 2013	16.17	16.25	15.59	15.59
483	NYSE	MX	Mon, Feb 11, 2013	15.85	16.44	15.75	16.21
482	NYSE	MX	Fri, Feb 8, 2013	15.41	15.69	15.41	15.65
481	NYSE	MX	Thu, Feb 7, 2013	15.54	15.60	14.91	15.32
480	NYSE	MX	Wed, Feb 6, 2013	15.32	15.66	14.95	15.44
479	NYSE	MX	Tue, Feb 5, 2013	15.86	15.86	14.81	14.82
478	NYSE	MX	Mon, Feb 4, 2013	15.72	15.99	15.63	15.81
477	NYSE	MX	Fri, Feb 1, 2013	15.99	16.08	15.61	15.92
476	NYSE	MX	Thu, Jan 31, 2013	16.28	16.70	15.87	16.02
475	NYSE	MX	Wed, Jan 30, 2013	15.96	16.13	15.80	16.01
474	NYSE	MX	Tue, Jan 29, 2013	15.82	16.00	15.43	15.97
473	NYSE	MX	Mon, Jan 28, 2013	15.78	15.93	15.42	15.81
472	NYSE	MX	Fri, Jan 25, 2013	16.03	16.03	15.61	15.74
471	NYSE	MX	Thu, Jan 24, 2013	15.92	16.03	15.75	15.93
470	NYSE	MX	Wed, Jan 23, 2013	16.07	16.09	15.71	16.01
469	NYSE	MX	Tue, Jan 22, 2013	16.12	16.23	15.94	15.98
468	NYSE	MX	Fri, Jan 18, 2013	16.30	16.30	15.80	16.00
467	NYSE	MX	Thu, Jan 17, 2013	16.10	16.76	16.00	16.18
466	NYSE	MX	Wed, Jan 16, 2013	15.98	16.20	15.80	15.97
465	NYSE	MX	Tue, Jan 15, 2013	16.18	16.18	15.51	15.94
464	NYSE	MX	Mon, Jan 14, 2013	16.39	16.67	16.11	16.25
463	NYSE	MX	Fri, Jan 11, 2013	16.07	16.79	16.07	16.76
462	NYSE	MX	Thu, Jan 10, 2013	16.07	16.25	15.93	16.06
461	NYSE	MX	Wed, Jan 9, 2013	16.27	16.30	16.13	16.17
460	NYSE	MX	Tue, Jan 8, 2013	16.32	16.42	15.98	16.19
459	NYSE	MX	Mon, Jan 7, 2013	16.46	16.80	16.20	16.37
458	NYSE	MX	Fri, Jan 4, 2013	16.22	16.64	16.16	16.44
457	NYSE	MX	Thu, Jan 3, 2013	15.89	16.49	15.72	16.19
456	NYSE	MX	Wed, Jan 2, 2013	16.37	16.44	15.60	15.80
455	NYSE	MX	Mon, Dec 31, 2012	14.71	16.10	14.66	15.92
454	NYSE	MX	Fri, Dec 28, 2012	14.44	14.77	14.20	14.51
453	NYSE	MX	Thu, Dec 27, 2012	14.85	14.85	13.93	14.19
452	NYSE	MX	Wed, Dec 26, 2012	14.75	14.99	14.61	14.76
451	NYSE	MX	Mon, Dec 24, 2012	14.65	14.99	14.56	14.70
450	NYSE	MX	Fri, Dec 21, 2012	13.35	14.53	13.28	14.50
449	NYSE	MX	Thu, Dec 20, 2012	13.51	13.54	13.24	13.29
448	NYSE	MX	Wed, Dec 19, 2012	13.20	13.63	13.20	13.30
447	NYSE	MX	Tue, Dec 18, 2012	13.13	13.35	13.09	13.17
446	NYSE	MX	Mon, Dec 17, 2012	13.11	13.26	13.06	13.14
445	NYSE	MX	Fri, Dec 14, 2012	13.35	13.53	12.99	13.19
444	NYSE	MX	Thu, Dec 13, 2012	13.68	13.93	13.43	13.44
443	NYSE	MX	Wed, Dec 12, 2012	13.42	13.67	13.33	13.41
442	NYSE	MX	Tue, Dec 11, 2012	13.04	13.62	12.98	13.47
441	NYSE	MX	Mon, Dec 10, 2012	12.88	13.12	12.80	13.12
440	NYSE	MX	Fri, Dec 7, 2012	12.74	12.78	12.51	12.75
439	NYSE	MX	Thu, Dec 6, 2012	12.57	12.70	12.44	12.68
438	NYSE	MX	Wed, Dec 5, 2012	12.17	12.55	12.04	12.45
437	NYSE	MX	Tue, Dec 4, 2012	12.57	12.72	12.00	12.18
436	NYSE	MX	Mon, Dec 3, 2012	12.69	13.05	12.47	12.63
435	NYSE	MX	Fri, Nov 30, 2012	12.74	12.79	12.43	12.60
434	NYSE	MX	Thu, Nov 29, 2012	12.75	12.91	12.64	12.75
433	NYSE	MX	Wed, Nov 28, 2012	12.64	12.80	12.55	12.75
432	NYSE	MX	Tue, Nov 27, 2012	12.75	12.75	12.55	12.65
431	NYSE	MX	Mon, Nov 26, 2012	12.80	12.80	12.53	12.70
430	NYSE	MX	Fri, Nov 23, 2012	12.70	12.88	12.68	12.82
429	NYSE	MX	Wed, Nov 21, 2012	12.90	12.90	12.22	12.57
428	NYSE	MX	Tue, Nov 20, 2012	11.95	12.60	11.95	12.45
427	NYSE	MX	Mon, Nov 19, 2012	12.02	12.66	11.94	12.01
426	NYSE	MX	Fri, Nov 16, 2012	11.92	12.02	11.73	11.84
425	NYSE	MX	Thu, Nov 15, 2012	11.77	12.05	11.64	11.87
424	NYSE	MX	Wed, Nov 14, 2012	12.18	12.18	11.78	11.82
423	NYSE	MX	Tue, Nov 13, 2012	12.26	12.32	11.96	12.12
422	NYSE	MX	Mon, Nov 12, 2012	12.56	12.56	12.33	12.34
421	NYSE	MX	Fri, Nov 9, 2012	12.35	12.61	12.35	12.45
420	NYSE	MX	Thu, Nov 8, 2012	12.85	12.98	12.33	12.48
419	NYSE	MX	Wed, Nov 7, 2012	12.92	12.92	12.37	12.74
418	NYSE	MX	Tue, Nov 6, 2012	13.01	13.08	12.73	12.83
417	NYSE	MX	Mon, Nov 5, 2012	12.82	13.00	12.78	12.85
416	NYSE	MX	Fri, Nov 2, 2012	13.23	13.25	12.29	12.82
415	NYSE	MX	Thu, Nov 1, 2012	11.25	12.16	11.14	12.13
414	NYSE	MX	Wed, Oct 31, 2012	10.85	11.36	10.85	11.25
413	NYSE	MX	Fri, Oct 26, 2012	11.42	11.57	11.15	11.28
412	NYSE	MX	Thu, Oct 25, 2012	11.53	11.65	11.44	11.50
411	NYSE	MX	Wed, Oct 24, 2012	11.61	11.68	10.86	11.40
410	NYSE	MX	Tue, Oct 23, 2012	11.53	11.64	11.53	11.56
409	NYSE	MX	Mon, Oct 22, 2012	11.56	11.84	11.48	11.70
408	NYSE	MX	Fri, Oct 19, 2012	11.50	11.76	11.49	11.61
407	NYSE	MX	Thu, Oct 18, 2012	12.25	12.26	11.47	11.57
406	NYSE	MX	Wed, Oct 17, 2012	12.17	12.42	12.17	12.31
405	NYSE	MX	Tue, Oct 16, 2012	11.71	12.46	11.71	12.25
404	NYSE	MX	Mon, Oct 15, 2012	11.59	11.68	11.37	11.66
403	NYSE	MX	Fri, Oct 12, 2012	11.51	11.67	11.43	11.54
402	NYSE	MX	Thu, Oct 11, 2012	11.66	11.68	11.50	11.54
401	NYSE	MX	Wed, Oct 10, 2012	11.53	11.57	11.44	11.53
400	NYSE	MX	Tue, Oct 9, 2012	11.95	11.96	11.50	11.52
399	NYSE	MX	Mon, Oct 8, 2012	12.08	12.18	11.87	11.95
398	NYSE	MX	Fri, Oct 5, 2012	12.15	12.28	12.13	12.22
397	NYSE	MX	Thu, Oct 4, 2012	12.07	12.16	12.03	12.09
396	NYSE	MX	Wed, Oct 3, 2012	12.16	12.17	12.00	12.07
395	NYSE	MX	Tue, Oct 2, 2012	11.61	12.20	11.56	12.17
394	NYSE	MX	Mon, Oct 1, 2012	11.80	11.81	11.39	11.54
393	NYSE	MX	Fri, Sep 28, 2012	12.00	12.10	11.60	11.80
392	NYSE	MX	Thu, Sep 27, 2012	11.86	12.13	11.70	12.05
391	NYSE	MX	Wed, Sep 26, 2012	11.70	11.79	11.53	11.74
390	NYSE	MX	Tue, Sep 25, 2012	12.53	12.53	11.68	11.74
389	NYSE	MX	Mon, Sep 24, 2012	13.38	13.50	12.40	12.48
388	NYSE	MX	Fri, Sep 21, 2012	13.58	13.72	13.44	13.58
387	NYSE	MX	Thu, Sep 20, 2012	13.70	13.72	13.45	13.49
386	NYSE	MX	Wed, Sep 19, 2012	13.52	13.88	13.47	13.79
385	NYSE	MX	Tue, Sep 18, 2012	13.72	13.80	13.50	13.58
384	NYSE	MX	Mon, Sep 17, 2012	13.86	13.98	13.59	13.66
383	NYSE	MX	Fri, Sep 14, 2012	13.27	14.00	13.24	13.93
382	NYSE	MX	Thu, Sep 13, 2012	13.26	13.35	13.03	13.19
381	NYSE	MX	Wed, Sep 12, 2012	13.28	13.43	13.17	13.21
380	NYSE	MX	Tue, Sep 11, 2012	13.20	13.40	12.94	13.27
379	NYSE	MX	Mon, Sep 10, 2012	13.41	13.57	13.09	13.12
378	NYSE	MX	Fri, Sep 7, 2012	13.78	13.78	13.46	13.58
377	NYSE	MX	Thu, Sep 6, 2012	13.57	13.89	13.26	13.77
376	NYSE	MX	Wed, Sep 5, 2012	13.90	14.00	13.40	13.52
375	NYSE	MX	Tue, Sep 4, 2012	13.53	14.00	13.47	13.96
374	NYSE	MX	Fri, Aug 31, 2012	13.38	13.64	13.33	13.51
373	NYSE	MX	Thu, Aug 30, 2012	13.78	13.90	13.19	13.23
372	NYSE	MX	Wed, Aug 29, 2012	13.81	13.95	13.70	13.91
371	NYSE	MX	Tue, Aug 28, 2012	13.94	14.05	13.66	13.77
370	NYSE	MX	Mon, Aug 27, 2012	13.94	14.26	13.87	13.95
369	NYSE	MX	Fri, Aug 24, 2012	13.31	14.00	13.09	13.93
368	NYSE	MX	Thu, Aug 23, 2012	13.88	13.92	13.21	13.30
367	NYSE	MX	Wed, Aug 22, 2012	14.00	14.20	13.91	13.99
366	NYSE	MX	Tue, Aug 21, 2012	14.06	14.40	13.99	14.01
365	NYSE	MX	Mon, Aug 20, 2012	14.12	14.42	13.83	14.09
364	NYSE	MX	Fri, Aug 17, 2012	14.25	14.32	14.02	14.17
363	NYSE	MX	Thu, Aug 16, 2012	13.37	14.29	13.35	14.21
362	NYSE	MX	Wed, Aug 15, 2012	13.45	13.59	13.37	13.44
361	NYSE	MX	Tue, Aug 14, 2012	13.44	13.62	13.34	13.47
360	NYSE	MX	Mon, Aug 13, 2012	13.20	13.41	13.00	13.37
359	NYSE	MX	Fri, Aug 10, 2012	12.74	13.38	12.56	13.13
358	NYSE	MX	Thu, Aug 9, 2012	12.34	12.86	12.11	12.74
357	NYSE	MX	Wed, Aug 8, 2012	12.56	12.68	12.33	12.42
356	NYSE	MX	Tue, Aug 7, 2012	12.43	13.40	12.43	12.52
355	NYSE	MX	Mon, Aug 6, 2012	12.28	12.48	12.18	12.37
354	NYSE	MX	Fri, Aug 3, 2012	10.81	12.50	10.81	12.31
353	NYSE	MX	Thu, Aug 2, 2012	10.32	10.66	10.22	10.31
352	NYSE	MX	Wed, Aug 1, 2012	10.21	10.51	10.13	10.48
351	NYSE	MX	Tue, Jul 31, 2012	9.18	10.24	9.18	10.18
350	NYSE	MX	Mon, Jul 30, 2012	8.95	9.14	8.95	9.00
349	NYSE	MX	Fri, Jul 27, 2012	8.72	9.13	8.69	9.00
348	NYSE	MX	Thu, Jul 26, 2012	8.56	8.71	8.38	8.62
347	NYSE	MX	Wed, Jul 25, 2012	8.48	8.62	8.39	8.39
346	NYSE	MX	Tue, Jul 24, 2012	8.61	8.69	8.41	8.47
345	NYSE	MX	Mon, Jul 23, 2012	8.68	8.75	8.46	8.63
344	NYSE	MX	Fri, Jul 20, 2012	8.97	9.05	8.84	8.91
343	NYSE	MX	Thu, Jul 19, 2012	9.07	9.09	8.87	9.06
342	NYSE	MX	Wed, Jul 18, 2012	8.75	9.12	8.74	9.01
341	NYSE	MX	Tue, Jul 17, 2012	8.91	9.00	8.74	8.75
340	NYSE	MX	Mon, Jul 16, 2012	8.80	8.99	8.80	8.85
339	NYSE	MX	Fri, Jul 13, 2012	9.03	9.14	8.91	8.91
338	NYSE	MX	Thu, Jul 12, 2012	9.16	9.25	8.95	9.04
337	NYSE	MX	Wed, Jul 11, 2012	9.25	9.28	9.06	9.27
336	NYSE	MX	Tue, Jul 10, 2012	9.34	9.39	9.12	9.25
335	NYSE	MX	Mon, Jul 9, 2012	9.54	9.64	9.17	9.27
334	NYSE	MX	Fri, Jul 6, 2012	9.72	9.79	9.51	9.55
333	NYSE	MX	Thu, Jul 5, 2012	9.78	9.97	9.72	9.85
332	NYSE	MX	Tue, Jul 3, 2012	9.67	9.86	9.67	9.83
331	NYSE	MX	Mon, Jul 2, 2012	9.55	9.72	9.43	9.72
330	NYSE	MX	Fri, Jun 29, 2012	9.49	9.59	9.36	9.53
329	NYSE	MX	Thu, Jun 28, 2012	9.40	9.40	9.09	9.25
328	NYSE	MX	Wed, Jun 27, 2012	9.43	9.58	9.35	9.50
327	NYSE	MX	Tue, Jun 26, 2012	9.46	9.54	9.35	9.43
326	NYSE	MX	Mon, Jun 25, 2012	9.52	9.58	9.30	9.51
325	NYSE	MX	Fri, Jun 22, 2012	9.72	9.89	9.68	9.68
324	NYSE	MX	Thu, Jun 21, 2012	9.97	10.18	9.61	9.67
323	NYSE	MX	Wed, Jun 20, 2012	9.89	10.29	9.71	10.06
322	NYSE	MX	Tue, Jun 19, 2012	9.52	10.10	9.48	9.97
321	NYSE	MX	Mon, Jun 18, 2012	9.26	9.50	9.18	9.50
320	NYSE	MX	Fri, Jun 15, 2012	9.18	9.38	9.05	9.34
319	NYSE	MX	Thu, Jun 14, 2012	9.19	9.29	9.04	9.18
318	NYSE	MX	Wed, Jun 13, 2012	9.28	9.46	9.05	9.16
317	NYSE	MX	Tue, Jun 12, 2012	8.88	9.40	8.82	9.34
316	NYSE	MX	Mon, Jun 11, 2012	9.41	9.43	8.85	8.87
315	NYSE	MX	Fri, Jun 8, 2012	9.02	9.40	8.96	9.34
314	NYSE	MX	Thu, Jun 7, 2012	9.50	9.58	8.99	9.03
313	NYSE	MX	Wed, Jun 6, 2012	9.01	9.38	8.91	9.38
312	NYSE	MX	Tue, Jun 5, 2012	8.77	9.04	8.77	8.91
311	NYSE	MX	Mon, Jun 4, 2012	8.92	9.08	8.63	8.83
310	NYSE	MX	Fri, Jun 1, 2012	9.32	9.45	8.85	8.89
309	NYSE	MX	Thu, May 31, 2012	9.77	9.78	9.50	9.52
308	NYSE	MX	Wed, May 30, 2012	9.75	9.84	9.66	9.79
307	NYSE	MX	Tue, May 29, 2012	9.57	9.99	9.57	9.83
306	NYSE	MX	Fri, May 25, 2012	9.46	9.60	9.35	9.53
305	NYSE	MX	Thu, May 24, 2012	9.33	9.82	8.80	9.51
304	NYSE	MX	Wed, May 23, 2012	9.00	9.45	8.61	9.28
303	NYSE	MX	Tue, May 22, 2012	9.69	9.69	9.17	9.18
302	NYSE	MX	Mon, May 21, 2012	9.45	9.70	9.32	9.66
301	NYSE	MX	Fri, May 18, 2012	9.80	9.83	9.40	9.43
300	NYSE	MX	Thu, May 17, 2012	10.26	10.29	9.51	9.82
299	NYSE	MX	Wed, May 16, 2012	11.00	11.08	10.29	10.30
298	NYSE	MX	Tue, May 15, 2012	11.07	11.25	10.91	10.96
297	NYSE	MX	Mon, May 14, 2012	11.03	11.20	10.91	11.09
296	NYSE	MX	Fri, May 11, 2012	11.30	11.47	11.09	11.16
295	NYSE	MX	Thu, May 10, 2012	11.22	11.51	11.17	11.40
294	NYSE	MX	Wed, May 9, 2012	10.90	11.22	10.80	11.18
293	NYSE	MX	Tue, May 8, 2012	11.00	11.09	10.75	10.99
292	NYSE	MX	Mon, May 7, 2012	11.10	11.36	11.00	11.02
291	NYSE	MX	Fri, May 4, 2012	11.05	11.42	10.90	11.20
290	NYSE	MX	Thu, May 3, 2012	11.42	11.49	11.00	11.10
289	NYSE	MX	Wed, May 2, 2012	11.80	11.85	11.40	11.40
288	NYSE	MX	Tue, May 1, 2012	11.84	12.24	11.60	11.64
287	NYSE	MX	Mon, Apr 30, 2012	11.58	11.89	11.24	11.78
286	NYSE	MX	Fri, Apr 27, 2012	11.45	11.76	11.26	11.59
285	NYSE	MX	Thu, Apr 26, 2012	11.00	11.87	10.94	11.65
284	NYSE	MX	Wed, Apr 25, 2012	10.74	10.88	10.66	10.83
283	NYSE	MX	Tue, Apr 24, 2012	10.49	10.69	10.39	10.59
282	NYSE	MX	Mon, Apr 23, 2012	10.57	10.57	10.00	10.50
281	NYSE	MX	Fri, Apr 20, 2012	11.51	11.53	10.63	10.63
280	NYSE	MX	Thu, Apr 19, 2012	11.59	11.79	11.36	11.39
279	NYSE	MX	Wed, Apr 18, 2012	11.67	11.69	11.48	11.63
278	NYSE	MX	Tue, Apr 17, 2012	11.54	11.98	11.54	11.69
277	NYSE	MX	Mon, Apr 16, 2012	11.75	11.75	11.30	11.51
276	NYSE	MX	Fri, Apr 13, 2012	11.85	12.10	11.61	11.74
275	NYSE	MX	Thu, Apr 12, 2012	11.58	12.15	11.55	12.07
274	NYSE	MX	Wed, Apr 11, 2012	11.36	11.71	11.30	11.59
273	NYSE	MX	Tue, Apr 10, 2012	11.85	11.87	11.25	11.30
272	NYSE	MX	Mon, Apr 9, 2012	11.31	11.89	11.31	11.86
271	NYSE	MX	Thu, Apr 5, 2012	11.59	11.68	11.37	11.44
270	NYSE	MX	Wed, Apr 4, 2012	11.76	11.76	11.16	11.62
269	NYSE	MX	Tue, Apr 3, 2012	11.90	12.21	11.78	11.92
268	NYSE	MX	Mon, Apr 2, 2012	11.95	12.03	11.80	11.87
267	NYSE	MX	Fri, Mar 30, 2012	12.45	12.67	11.84	12.00
266	NYSE	MX	Thu, Mar 29, 2012	12.32	12.61	12.15	12.50
265	NYSE	MX	Wed, Mar 28, 2012	12.37	12.58	12.17	12.54
264	NYSE	MX	Tue, Mar 27, 2012	11.92	12.38	11.91	12.33
263	NYSE	MX	Mon, Mar 26, 2012	11.72	11.95	11.50	11.84
262	NYSE	MX	Fri, Mar 23, 2012	11.41	11.65	11.38	11.60
261	NYSE	MX	Thu, Mar 22, 2012	11.16	11.49	11.07	11.45
260	NYSE	MX	Wed, Mar 21, 2012	11.18	11.34	11.06	11.20
259	NYSE	MX	Tue, Mar 20, 2012	11.13	11.21	10.91	11.13
258	NYSE	MX	Mon, Mar 19, 2012	11.26	11.31	11.19	11.22
257	NYSE	MX	Fri, Mar 16, 2012	11.68	11.70	11.08	11.12
256	NYSE	MX	Thu, Mar 15, 2012	11.70	11.75	11.46	11.64
255	NYSE	MX	Wed, Mar 14, 2012	11.67	11.77	11.62	11.70
254	NYSE	MX	Tue, Mar 13, 2012	11.44	11.75	11.44	11.65
253	NYSE	MX	Mon, Mar 12, 2012	11.70	11.79	11.23	11.34
252	NYSE	MX	Fri, Mar 9, 2012	11.42	11.71	11.12	11.67
251	NYSE	MX	Thu, Mar 8, 2012	11.07	11.56	11.00	11.39
250	NYSE	MX	Wed, Mar 7, 2012	10.77	11.02	10.63	11.02
249	NYSE	MX	Tue, Mar 6, 2012	10.93	10.93	10.68	10.78
248	NYSE	MX	Mon, Mar 5, 2012	11.39	11.44	10.90	11.06
247	NYSE	MX	Fri, Mar 2, 2012	11.48	11.78	11.32	11.41
246	NYSE	MX	Thu, Mar 1, 2012	11.63	11.95	11.41	11.50
245	NYSE	MX	Wed, Feb 29, 2012	11.83	11.85	11.58	11.58
244	NYSE	MX	Tue, Feb 28, 2012	11.53	11.97	11.53	11.84
243	NYSE	MX	Mon, Feb 27, 2012	11.60	11.80	11.49	11.52
242	NYSE	MX	Fri, Feb 24, 2012	11.67	11.67	11.57	11.62
241	NYSE	MX	Thu, Feb 23, 2012	11.51	11.70	11.30	11.61
240	NYSE	MX	Wed, Feb 22, 2012	11.71	11.81	11.43	11.51
239	NYSE	MX	Tue, Feb 21, 2012	11.63	12.00	11.48	11.69
238	NYSE	MX	Fri, Feb 17, 2012	10.71	11.44	10.71	11.37
237	NYSE	MX	Thu, Feb 16, 2012	10.92	10.96	10.73	10.79
236	NYSE	MX	Wed, Feb 15, 2012	10.89	11.00	10.76	10.90
235	NYSE	MX	Tue, Feb 14, 2012	10.86	10.91	10.66	10.82
234	NYSE	MX	Mon, Feb 13, 2012	11.07	11.07	10.80	10.87
233	NYSE	MX	Fri, Feb 10, 2012	10.77	10.88	10.60	10.67
232	NYSE	MX	Thu, Feb 9, 2012	11.00	11.07	10.71	10.87
231	NYSE	MX	Wed, Feb 8, 2012	10.86	11.12	10.80	11.02
230	NYSE	MX	Tue, Feb 7, 2012	11.25	11.25	10.70	10.88
229	NYSE	MX	Mon, Feb 6, 2012	11.18	11.70	11.18	11.38
228	NYSE	MX	Fri, Feb 3, 2012	11.01	11.19	10.90	11.10
227	NYSE	MX	Thu, Feb 2, 2012	10.50	11.49	10.50	10.82
226	NYSE	MX	Wed, Feb 1, 2012	9.79	10.27	9.78	10.16
225	NYSE	MX	Tue, Jan 31, 2012	9.76	9.99	9.62	9.72
224	NYSE	MX	Mon, Jan 30, 2012	9.48	9.82	9.19	9.68
223	NYSE	MX	Fri, Jan 27, 2012	8.74	9.31	8.74	9.25
222	NYSE	MX	Thu, Jan 26, 2012	8.45	8.55	8.29	8.53
221	NYSE	MX	Wed, Jan 25, 2012	8.41	8.43	8.33	8.38
220	NYSE	MX	Tue, Jan 24, 2012	8.34	8.43	8.21	8.38
219	NYSE	MX	Mon, Jan 23, 2012	8.34	8.40	8.30	8.37
218	NYSE	MX	Fri, Jan 20, 2012	8.07	8.35	8.07	8.34
217	NYSE	MX	Thu, Jan 19, 2012	7.87	8.13	7.85	8.10
216	NYSE	MX	Wed, Jan 18, 2012	7.70	8.00	7.70	7.84
215	NYSE	MX	Tue, Jan 17, 2012	7.84	7.96	7.68	7.70
214	NYSE	MX	Fri, Jan 13, 2012	7.81	7.84	7.62	7.75
213	NYSE	MX	Thu, Jan 12, 2012	8.00	8.00	7.78	7.86
212	NYSE	MX	Wed, Jan 11, 2012	8.08	8.09	7.85	7.98
211	NYSE	MX	Tue, Jan 10, 2012	7.87	8.13	7.87	8.10
210	NYSE	MX	Mon, Jan 9, 2012	7.47	7.83	7.46	7.79
209	NYSE	MX	Fri, Jan 6, 2012	7.69	7.69	7.36	7.42
208	NYSE	MX	Thu, Jan 5, 2012	7.47	7.60	7.35	7.37
207	NYSE	MX	Wed, Jan 4, 2012	7.38	7.54	7.35	7.48
206	NYSE	MX	Tue, Jan 3, 2012	7.64	7.75	7.35	7.37
205	NYSE	MX	Fri, Dec 30, 2011	7.38	7.54	7.30	7.48
204	NYSE	MX	Thu, Dec 29, 2011	7.34	7.41	7.29	7.35
203	NYSE	MX	Wed, Dec 28, 2011	7.37	7.38	7.30	7.34
202	NYSE	MX	Tue, Dec 27, 2011	7.37	7.42	7.30	7.36
201	NYSE	MX	Fri, Dec 23, 2011	7.26	7.43	7.25	7.34
200	NYSE	MX	Thu, Dec 22, 2011	7.22	7.22	7.05	7.20
199	NYSE	MX	Wed, Dec 21, 2011	7.21	7.29	7.06	7.19
198	NYSE	MX	Tue, Dec 20, 2011	7.36	7.38	7.24	7.25
197	NYSE	MX	Mon, Dec 19, 2011	7.33	7.50	7.26	7.29
196	NYSE	MX	Fri, Dec 16, 2011	7.36	7.46	7.25	7.33
195	NYSE	MX	Thu, Dec 15, 2011	7.52	7.57	7.29	7.34
194	NYSE	MX	Wed, Dec 14, 2011	7.75	7.76	7.28	7.48
193	NYSE	MX	Tue, Dec 13, 2011	7.84	8.00	7.78	7.82
192	NYSE	MX	Mon, Dec 12, 2011	7.81	7.88	7.70	7.82
191	NYSE	MX	Fri, Dec 9, 2011	7.69	7.91	7.65	7.87
190	NYSE	MX	Thu, Dec 8, 2011	7.62	7.75	7.45	7.71
189	NYSE	MX	Wed, Dec 7, 2011	7.81	7.84	7.60	7.65
188	NYSE	MX	Tue, Dec 6, 2011	7.87	7.97	7.80	7.85
187	NYSE	MX	Mon, Dec 5, 2011	8.12	8.19	7.88	7.90
186	NYSE	MX	Fri, Dec 2, 2011	8.10	8.25	7.97	8.01
185	NYSE	MX	Thu, Dec 1, 2011	8.03	8.20	7.95	8.00
184	NYSE	MX	Wed, Nov 30, 2011	7.87	8.11	7.81	8.01
183	NYSE	MX	Tue, Nov 29, 2011	7.55	7.75	7.55	7.70
182	NYSE	MX	Mon, Nov 28, 2011	7.43	7.58	7.39	7.57
181	NYSE	MX	Fri, Nov 25, 2011	7.34	7.55	7.20	7.23
180	NYSE	MX	Wed, Nov 23, 2011	7.58	7.59	7.31	7.36
179	NYSE	MX	Tue, Nov 22, 2011	7.80	7.81	7.59	7.60
178	NYSE	MX	Mon, Nov 21, 2011	7.84	7.85	7.69	7.81
177	NYSE	MX	Fri, Nov 18, 2011	7.89	7.99	7.78	7.89
176	NYSE	MX	Thu, Nov 17, 2011	8.00	8.08	7.77	7.86
175	NYSE	MX	Wed, Nov 16, 2011	7.91	8.29	7.88	8.00
174	NYSE	MX	Tue, Nov 15, 2011	8.05	8.59	8.00	8.00
173	NYSE	MX	Mon, Nov 14, 2011	7.29	7.55	7.15	7.47
172	NYSE	MX	Fri, Nov 11, 2011	7.47	7.51	7.35	7.40
171	NYSE	MX	Thu, Nov 10, 2011	7.43	7.58	7.19	7.40
170	NYSE	MX	Wed, Nov 9, 2011	7.36	7.43	7.08	7.34
169	NYSE	MX	Tue, Nov 8, 2011	7.64	7.64	7.21	7.48
168	NYSE	MX	Mon, Nov 7, 2011	7.68	7.68	7.37	7.59
167	NYSE	MX	Fri, Nov 4, 2011	7.47	7.65	7.32	7.54
166	NYSE	MX	Thu, Nov 3, 2011	7.79	7.79	7.39	7.50
165	NYSE	MX	Wed, Nov 2, 2011	7.39	7.65	7.29	7.62
164	NYSE	MX	Tue, Nov 1, 2011	7.25	7.50	7.02	7.31
163	NYSE	MX	Mon, Oct 31, 2011	7.76	7.78	7.17	7.57
162	NYSE	MX	Fri, Oct 28, 2011	7.10	7.62	7.00	7.55
161	NYSE	MX	Thu, Oct 27, 2011	6.25	7.28	6.21	7.10
160	NYSE	MX	Wed, Oct 26, 2011	6.15	6.40	5.97	6.22
159	NYSE	MX	Tue, Oct 25, 2011	6.18	6.26	6.06	6.12
158	NYSE	MX	Mon, Oct 24, 2011	6.02	6.28	6.02	6.18
157	NYSE	MX	Fri, Oct 21, 2011	6.06	6.06	5.95	6.01
156	NYSE	MX	Thu, Oct 20, 2011	6.24	6.25	5.97	6.01
155	NYSE	MX	Wed, Oct 19, 2011	6.34	6.37	6.20	6.24
154	NYSE	MX	Tue, Oct 18, 2011	6.50	6.50	6.28	6.36
153	NYSE	MX	Mon, Oct 17, 2011	6.59	6.59	6.35	6.43
152	NYSE	MX	Fri, Oct 14, 2011	6.68	6.68	6.50	6.58
151	NYSE	MX	Thu, Oct 13, 2011	6.55	6.79	6.27	6.60
150	NYSE	MX	Wed, Oct 12, 2011	6.51	6.70	6.38	6.50
149	NYSE	MX	Tue, Oct 11, 2011	6.21	6.70	6.21	6.56
148	NYSE	MX	Mon, Oct 10, 2011	6.03	6.55	6.01	6.19
147	NYSE	MX	Fri, Oct 7, 2011	5.95	6.10	5.70	5.94
146	NYSE	MX	Thu, Oct 6, 2011	5.85	5.93	5.55	5.86
145	NYSE	MX	Wed, Oct 5, 2011	5.85	6.12	5.10	5.81
144	NYSE	MX	Tue, Oct 4, 2011	6.29	6.29	5.67	5.90
143	NYSE	MX	Mon, Oct 3, 2011	6.70	6.79	6.23	6.40
142	NYSE	MX	Fri, Sep 30, 2011	6.84	6.93	6.67	6.72
141	NYSE	MX	Thu, Sep 29, 2011	7.26	7.33	6.75	6.90
140	NYSE	MX	Wed, Sep 28, 2011	7.38	7.38	7.12	7.20
139	NYSE	MX	Tue, Sep 27, 2011	7.37	7.52	7.16	7.33
138	NYSE	MX	Mon, Sep 26, 2011	7.58	7.58	7.21	7.28
137	NYSE	MX	Fri, Sep 23, 2011	7.49	7.59	7.24	7.48
136	NYSE	MX	Thu, Sep 22, 2011	7.65	7.74	7.35	7.50
135	NYSE	MX	Wed, Sep 21, 2011	7.86	7.94	7.75	7.85
134	NYSE	MX	Tue, Sep 20, 2011	7.88	7.99	7.79	7.94
133	NYSE	MX	Mon, Sep 19, 2011	8.00	8.05	7.80	7.85
132	NYSE	MX	Fri, Sep 16, 2011	8.15	8.15	8.00	8.06
131	NYSE	MX	Thu, Sep 15, 2011	8.16	8.31	8.03	8.14
130	NYSE	MX	Wed, Sep 14, 2011	8.09	8.31	8.05	8.11
129	NYSE	MX	Tue, Sep 13, 2011	8.10	8.19	8.03	8.10
128	NYSE	MX	Mon, Sep 12, 2011	8.39	8.66	8.05	8.15
127	NYSE	MX	Fri, Sep 9, 2011	8.50	8.59	8.27	8.44
126	NYSE	MX	Thu, Sep 8, 2011	8.67	8.84	8.50	8.50
125	NYSE	MX	Wed, Sep 7, 2011	8.80	8.89	8.61	8.67
124	NYSE	MX	Tue, Sep 6, 2011	8.60	8.86	8.52	8.65
123	NYSE	MX	Fri, Sep 2, 2011	8.59	8.88	8.52	8.71
122	NYSE	MX	Thu, Sep 1, 2011	8.91	9.08	8.57	8.76
121	NYSE	MX	Wed, Aug 31, 2011	9.25	9.31	8.90	8.96
120	NYSE	MX	Tue, Aug 30, 2011	9.19	9.33	9.00	9.13
119	NYSE	MX	Mon, Aug 29, 2011	8.99	9.61	8.82	9.06
118	NYSE	MX	Fri, Aug 26, 2011	8.96	9.27	8.77	9.12
117	NYSE	MX	Thu, Aug 25, 2011	9.54	9.65	8.96	9.00
116	NYSE	MX	Wed, Aug 24, 2011	9.65	9.67	9.18	9.50
115	NYSE	MX	Tue, Aug 23, 2011	9.40	9.85	9.18	9.70
114	NYSE	MX	Mon, Aug 22, 2011	9.39	9.55	9.21	9.39
113	NYSE	MX	Fri, Aug 19, 2011	9.39	9.77	9.20	9.38
112	NYSE	MX	Thu, Aug 18, 2011	9.76	9.76	9.31	9.51
111	NYSE	MX	Wed, Aug 17, 2011	10.35	10.39	9.92	9.99
110	NYSE	MX	Tue, Aug 16, 2011	10.33	10.45	10.01	10.30
109	NYSE	MX	Mon, Aug 15, 2011	10.45	10.67	10.33	10.43
108	NYSE	MX	Fri, Aug 12, 2011	9.65	10.34	9.65	10.04
107	NYSE	MX	Thu, Aug 11, 2011	8.80	9.99	8.79	9.79
106	NYSE	MX	Wed, Aug 10, 2011	9.08	9.25	8.50	8.82
105	NYSE	MX	Tue, Aug 9, 2011	9.97	10.14	8.85	9.26
104	NYSE	MX	Mon, Aug 8, 2011	10.45	10.53	9.93	9.93
103	NYSE	MX	Fri, Aug 5, 2011	10.46	10.67	10.04	10.66
102	NYSE	MX	Thu, Aug 4, 2011	10.26	10.54	10.10	10.40
101	NYSE	MX	Wed, Aug 3, 2011	10.89	10.93	10.13	10.30
100	NYSE	MX	Tue, Aug 2, 2011	10.81	10.99	10.72	10.83
99	NYSE	MX	Mon, Aug 1, 2011	10.76	11.05	10.65	10.86
98	NYSE	MX	Fri, Jul 29, 2011	10.88	10.88	10.35	10.64
97	NYSE	MX	Thu, Jul 28, 2011	11.11	11.20	10.88	10.93
96	NYSE	MX	Wed, Jul 27, 2011	11.43	11.43	10.63	11.08
95	NYSE	MX	Tue, Jul 26, 2011	11.71	11.71	11.12	11.28
94	NYSE	MX	Mon, Jul 25, 2011	11.38	11.74	11.35	11.68
93	NYSE	MX	Fri, Jul 22, 2011	11.45	11.50	11.30	11.46
92	NYSE	MX	Thu, Jul 21, 2011	10.95	11.48	10.76	11.38
91	NYSE	MX	Wed, Jul 20, 2011	11.19	11.30	10.92	10.97
90	NYSE	MX	Tue, Jul 19, 2011	10.90	11.37	10.90	11.10
89	NYSE	MX	Mon, Jul 18, 2011	10.96	10.98	10.73	10.79
88	NYSE	MX	Fri, Jul 15, 2011	11.10	11.10	10.88	10.99
87	NYSE	MX	Thu, Jul 14, 2011	10.99	11.11	10.92	11.10
86	NYSE	MX	Wed, Jul 13, 2011	11.05	11.10	10.85	10.92
85	NYSE	MX	Tue, Jul 12, 2011	11.19	11.19	10.99	11.07
84	NYSE	MX	Mon, Jul 11, 2011	11.24	11.36	11.02	11.13
83	NYSE	MX	Fri, Jul 8, 2011	11.32	11.50	10.99	11.47
82	NYSE	MX	Thu, Jul 7, 2011	11.25	11.72	10.65	11.32
81	NYSE	MX	Wed, Jul 6, 2011	11.41	11.74	10.96	11.17
80	NYSE	MX	Tue, Jul 5, 2011	11.43	11.53	11.39	11.45
79	NYSE	MX	Fri, Jul 1, 2011	11.49	11.67	11.34	11.42
78	NYSE	MX	Thu, Jun 30, 2011	11.54	11.76	11.34	11.52
77	NYSE	MX	Wed, Jun 29, 2011	11.65	11.73	11.51	11.53
76	NYSE	MX	Tue, Jun 28, 2011	11.71	11.83	11.56	11.65
75	NYSE	MX	Mon, Jun 27, 2011	11.85	11.85	11.33	11.66
74	NYSE	MX	Fri, Jun 24, 2011	12.31	12.34	11.44	11.57
73	NYSE	MX	Thu, Jun 23, 2011	11.97	12.34	11.75	12.28
72	NYSE	MX	Wed, Jun 22, 2011	11.60	12.18	11.56	11.94
71	NYSE	MX	Tue, Jun 21, 2011	11.58	11.81	11.46	11.74
70	NYSE	MX	Mon, Jun 20, 2011	11.57	11.64	11.46	11.52
69	NYSE	MX	Fri, Jun 17, 2011	11.49	11.74	11.40	11.62
68	NYSE	MX	Thu, Jun 16, 2011	11.79	11.90	11.35	11.52
67	NYSE	MX	Wed, Jun 15, 2011	11.86	11.90	11.51	11.72
66	NYSE	MX	Tue, Jun 14, 2011	11.33	11.90	11.33	11.85
65	NYSE	MX	Mon, Jun 13, 2011	11.84	11.84	11.26	11.36
64	NYSE	MX	Fri, Jun 10, 2011	12.50	12.50	11.77	11.85
63	NYSE	MX	Thu, Jun 9, 2011	12.94	12.95	12.38	12.55
62	NYSE	MX	Wed, Jun 8, 2011	13.53	13.53	12.83	12.94
61	NYSE	MX	Tue, Jun 7, 2011	13.84	13.84	13.14	13.51
60	NYSE	MX	Mon, Jun 6, 2011	14.01	14.01	13.70	13.79
59	NYSE	MX	Fri, Jun 3, 2011	13.94	14.00	13.94	14.00
58	NYSE	MX	Thu, Jun 2, 2011	13.95	14.08	13.90	14.03
57	NYSE	MX	Wed, Jun 1, 2011	13.94	14.17	13.69	13.90
56	NYSE	MX	Tue, May 31, 2011	14.34	14.45	13.76	13.89
55	NYSE	MX	Fri, May 27, 2011	13.91	13.97	13.78	13.86
54	NYSE	MX	Thu, May 26, 2011	14.00	14.13	13.88	13.91
53	NYSE	MX	Wed, May 25, 2011	14.21	14.21	13.75	14.06
52	NYSE	MX	Tue, May 24, 2011	14.15	14.31	14.02	14.28
51	NYSE	MX	Mon, May 23, 2011	14.14	14.18	14.01	14.11
50	NYSE	MX	Fri, May 20, 2011	14.47	14.47	14.01	14.28
49	NYSE	MX	Thu, May 19, 2011	14.68	14.70	14.21	14.54
48	NYSE	MX	Wed, May 18, 2011	14.47	14.77	14.37	14.65
47	NYSE	MX	Tue, May 17, 2011	14.39	14.48	14.21	14.29
46	NYSE	MX	Mon, May 16, 2011	14.69	14.81	14.15	14.48
45	NYSE	MX	Fri, May 13, 2011	14.78	14.83	13.83	14.70
44	NYSE	MX	Thu, May 12, 2011	14.84	14.84	14.45	14.73
43	NYSE	MX	Wed, May 11, 2011	15.02	15.02	14.44	14.81
42	NYSE	MX	Tue, May 10, 2011	14.77	15.25	14.75	15.03
41	NYSE	MX	Mon, May 9, 2011	14.63	14.74	14.34	14.68
40	NYSE	MX	Fri, May 6, 2011	14.27	14.60	13.99	14.60
39	NYSE	MX	Thu, May 5, 2011	13.65	14.23	13.62	14.15
38	NYSE	MX	Wed, May 4, 2011	14.02	14.02	13.69	13.73
37	NYSE	MX	Tue, May 3, 2011	13.88	14.02	13.72	13.92
36	NYSE	MX	Mon, May 2, 2011	14.04	14.14	13.72	13.87
35	NYSE	MX	Fri, Apr 29, 2011	14.14	14.16	13.95	13.95
34	NYSE	MX	Thu, Apr 28, 2011	14.10	14.31	13.75	13.95
33	NYSE	MX	Wed, Apr 27, 2011	14.02	14.03	13.93	13.96
32	NYSE	MX	Tue, Apr 26, 2011	14.05	14.05	13.88	14.02
31	NYSE	MX	Mon, Apr 25, 2011	13.97	14.25	13.85	14.05
30	NYSE	MX	Thu, Apr 21, 2011	14.24	14.30	14.00	14.11
29	NYSE	MX	Wed, Apr 20, 2011	14.03	14.44	13.92	14.20
28	NYSE	MX	Tue, Apr 19, 2011	13.95	14.07	13.81	13.97
27	NYSE	MX	Mon, Apr 18, 2011	13.90	13.91	13.68	13.90
26	NYSE	MX	Fri, Apr 15, 2011	14.34	14.70	13.90	13.95
25	NYSE	MX	Thu, Apr 14, 2011	14.51	14.58	14.27	14.36
24	NYSE	MX	Wed, Apr 13, 2011	15.10	15.29	14.55	14.61
23	NYSE	MX	Tue, Apr 12, 2011	14.71	15.04	14.41	14.89
22	NYSE	MX	Mon, Apr 11, 2011	15.06	15.56	14.21	14.62
21	NYSE	MX	Fri, Apr 8, 2011	13.86	15.24	13.85	14.77
20	NYSE	MX	Thu, Apr 7, 2011	13.85	14.10	13.85	13.91
19	NYSE	MX	Wed, Apr 6, 2011	13.95	13.95	13.85	13.90
18	NYSE	MX	Tue, Apr 5, 2011	13.95	14.00	13.79	13.95
17	NYSE	MX	Mon, Apr 4, 2011	13.95	14.14	13.85	13.93
16	NYSE	MX	Fri, Apr 1, 2011	13.75	14.09	13.72	13.81
15	NYSE	MX	Thu, Mar 31, 2011	13.70	13.85	13.68	13.75
14	NYSE	MX	Wed, Mar 30, 2011	13.69	13.81	13.55	13.70
13	NYSE	MX	Tue, Mar 29, 2011	14.26	13.85	13.54	13.76
12	NYSE	MX	Mon, Mar 28, 2011	13.55	14.18	13.55	13.94
11	NYSE	MX	Fri, Mar 25, 2011	13.65	13.76	13.50	13.50
10	NYSE	MX	Thu, Mar 24, 2011	13.62	13.67	13.50	13.65
9	NYSE	MX	Wed, Mar 23, 2011	13.62	13.74	13.58	13.62
8	NYSE	MX	Tue, Mar 22, 2011	13.80	13.80	13.54	13.70
7	NYSE	MX	Mon, Mar 21, 2011	13.90	14.00	13.75	13.83
6	NYSE	MX	Fri, Mar 18, 2011	13.98	13.98	13.75	13.80
5	NYSE	MX	Thu, Mar 17, 2011	14.07	14.10	13.92	13.92
4	NYSE	MX	Wed, Mar 16, 2011	14.00	14.20	14.00	14.00
3	NYSE	MX	Tue, Mar 15, 2011	13.97	14.14	13.90	14.00
2	NYSE	MX	Mon, Mar 14, 2011	14.02	14.21	13.99	14.02
1	NYSE	MX	Fri, Mar 11, 2011	14.00	14.62	13.91	14.01
#	Exchange	Symbol	Date	Open	High	Low	Close

MagnaChip Semiconductor Corp NYSE:MX 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