Virtus AllianzGI Equity & Convertible Income Fund NYSE:NIE Historical Prices

Below are the 4289 trading days of historical prices for NIE.

#	Exchange	Symbol	Date	Open	High	Low	Close
4289	NYSE	NIE	Thu, Mar 7, 2024	22.28	22.34	22.18	22.25
4288	NYSE	NIE	Wed, Mar 6, 2024	22.29	22.36	22.02	22.13
4287	NYSE	NIE	Tue, Mar 5, 2024	22.45	22.47	22.12	22.26
4286	NYSE	NIE	Mon, Mar 4, 2024	22.31	22.43	22.25	22.42
4285	NYSE	NIE	Fri, Mar 1, 2024	22.11	22.31	22.08	22.30
4284	NYSE	NIE	Thu, Feb 29, 2024	21.95	22.14	21.95	22.08
4283	NYSE	NIE	Wed, Feb 28, 2024	21.85	22.01	21.85	21.95
4282	NYSE	NIE	Tue, Feb 27, 2024	22.09	22.16	21.99	22.01
4281	NYSE	NIE	Mon, Feb 26, 2024	22.03	22.10	21.96	22.00
4280	NYSE	NIE	Fri, Feb 23, 2024	22.11	22.15	21.96	22.02
4279	NYSE	NIE	Thu, Feb 22, 2024	22.06	22.15	21.93	21.96
4278	NYSE	NIE	Wed, Feb 21, 2024	21.81	21.85	21.68	21.79
4277	NYSE	NIE	Tue, Feb 20, 2024	21.94	21.98	21.76	21.81
4276	NYSE	NIE	Fri, Feb 16, 2024	22.24	22.24	22.02	22.05
4275	NYSE	NIE	Thu, Feb 15, 2024	22.16	22.27	22.03	22.20
4274	NYSE	NIE	Wed, Feb 14, 2024	21.95	22.14	21.95	22.12
4273	NYSE	NIE	Tue, Feb 13, 2024	22.00	22.06	21.74	21.84
4272	NYSE	NIE	Mon, Feb 12, 2024	22.04	22.24	22.04	22.16
4271	NYSE	NIE	Fri, Feb 9, 2024	22.00	22.08	21.98	21.99
4270	NYSE	NIE	Thu, Feb 8, 2024	22.03	22.03	21.81	21.89
4269	NYSE	NIE	Wed, Feb 7, 2024	21.75	21.97	21.70	21.91
4268	NYSE	NIE	Tue, Feb 6, 2024	21.46	21.64	21.46	21.60
4267	NYSE	NIE	Mon, Feb 5, 2024	21.48	21.53	21.36	21.49
4266	NYSE	NIE	Fri, Feb 2, 2024	21.54	21.67	21.50	21.64
4265	NYSE	NIE	Thu, Feb 1, 2024	21.40	21.56	21.36	21.53
4264	NYSE	NIE	Wed, Jan 31, 2024	21.42	21.57	21.32	21.33
4263	NYSE	NIE	Tue, Jan 30, 2024	21.57	21.69	21.54	21.57
4262	NYSE	NIE	Mon, Jan 29, 2024	21.43	21.62	21.39	21.59
4261	NYSE	NIE	Fri, Jan 26, 2024	21.51	21.53	21.38	21.43
4260	NYSE	NIE	Thu, Jan 25, 2024	21.53	21.56	21.40	21.43
4259	NYSE	NIE	Wed, Jan 24, 2024	21.60	21.71	21.50	21.55
4258	NYSE	NIE	Tue, Jan 23, 2024	21.50	21.51	21.35	21.47
4257	NYSE	NIE	Mon, Jan 22, 2024	21.41	21.47	21.32	21.41
4256	NYSE	NIE	Fri, Jan 19, 2024	21.35	21.37	21.23	21.36
4255	NYSE	NIE	Thu, Jan 18, 2024	21.25	21.30	21.12	21.24
4254	NYSE	NIE	Wed, Jan 17, 2024	21.03	21.19	21.02	21.16
4253	NYSE	NIE	Tue, Jan 16, 2024	21.15	21.30	21.07	21.10
4252	NYSE	NIE	Fri, Jan 12, 2024	21.18	21.29	21.05	21.20
4251	NYSE	NIE	Thu, Jan 11, 2024	21.19	21.29	21.03	21.24
4250	NYSE	NIE	Wed, Jan 10, 2024	21.06	21.21	21.02	21.20
4249	NYSE	NIE	Tue, Jan 9, 2024	20.89	21.07	20.86	21.06
4248	NYSE	NIE	Mon, Jan 8, 2024	20.72	20.98	20.71	20.98
4247	NYSE	NIE	Fri, Jan 5, 2024	20.67	20.76	20.59	20.63
4246	NYSE	NIE	Thu, Jan 4, 2024	20.51	20.65	20.44	20.61
4245	NYSE	NIE	Wed, Jan 3, 2024	20.60	20.66	20.39	20.42
4244	NYSE	NIE	Tue, Jan 2, 2024	20.94	21.13	20.60	20.67
4243	NYSE	NIE	Fri, Dec 29, 2023	21.09	21.20	20.88	20.91
4242	NYSE	NIE	Thu, Dec 28, 2023	21.08	21.20	21.07	21.11
4241	NYSE	NIE	Wed, Dec 27, 2023	21.19	21.23	21.12	21.15
4240	NYSE	NIE	Tue, Dec 26, 2023	21.00	21.26	21.00	21.09
4239	NYSE	NIE	Fri, Dec 22, 2023	20.99	21.09	20.81	20.96
4238	NYSE	NIE	Thu, Dec 21, 2023	20.71	20.82	20.65	20.81
4237	NYSE	NIE	Wed, Dec 20, 2023	20.74	20.96	20.61	20.62
4236	NYSE	NIE	Tue, Dec 19, 2023	20.79	20.96	20.78	20.85
4235	NYSE	NIE	Mon, Dec 18, 2023	20.76	20.88	20.71	20.79
4234	NYSE	NIE	Fri, Dec 15, 2023	20.70	20.86	20.67	20.69
4233	NYSE	NIE	Thu, Dec 14, 2023	20.84	21.27	20.70	20.82
4232	NYSE	NIE	Wed, Dec 13, 2023	20.46	20.68	20.38	20.64
4231	NYSE	NIE	Tue, Dec 12, 2023	20.32	20.48	20.30	20.40
4230	NYSE	NIE	Mon, Dec 11, 2023	20.46	20.46	20.25	20.38
4229	NYSE	NIE	Fri, Dec 8, 2023	20.20	20.50	20.10	20.46
4228	NYSE	NIE	Thu, Dec 7, 2023	20.64	20.81	20.53	20.18
4227	NYSE	NIE	Wed, Dec 6, 2023	20.59	20.68	20.47	20.48
4226	NYSE	NIE	Tue, Dec 5, 2023	20.65	20.67	20.54	20.56
4225	NYSE	NIE	Mon, Dec 4, 2023	20.90	20.90	20.56	20.70
4224	NYSE	NIE	Fri, Dec 1, 2023	20.70	20.98	20.69	20.96
4223	NYSE	NIE	Thu, Nov 30, 2023	20.69	20.79	20.56	20.67
4222	NYSE	NIE	Wed, Nov 29, 2023	20.80	20.97	20.66	20.70
4221	NYSE	NIE	Tue, Nov 28, 2023	20.70	20.80	20.65	20.74
4220	NYSE	NIE	Mon, Nov 27, 2023	20.75	20.79	20.63	20.67
4219	NYSE	NIE	Fri, Nov 24, 2023	20.75	20.82	20.66	20.82
4218	NYSE	NIE	Wed, Nov 22, 2023	20.71	20.78	20.62	20.65
4217	NYSE	NIE	Tue, Nov 21, 2023	20.54	20.63	20.43	20.59
4216	NYSE	NIE	Mon, Nov 20, 2023	20.39	20.55	20.33	20.54
4215	NYSE	NIE	Fri, Nov 17, 2023	20.30	20.54	20.23	20.31
4214	NYSE	NIE	Thu, Nov 16, 2023	20.45	20.45	20.17	20.22
4213	NYSE	NIE	Wed, Nov 15, 2023	20.47	20.51	20.38	20.42
4212	NYSE	NIE	Tue, Nov 14, 2023	20.17	20.41	20.10	20.38
4211	NYSE	NIE	Mon, Nov 13, 2023	19.88	19.90	19.73	19.85
4210	NYSE	NIE	Fri, Nov 10, 2023	19.64	19.95	19.53	19.90
4209	NYSE	NIE	Thu, Nov 9, 2023	19.83	19.91	19.63	19.70
4208	NYSE	NIE	Wed, Nov 8, 2023	19.93	20.11	19.80	19.84
4207	NYSE	NIE	Tue, Nov 7, 2023	19.92	20.02	19.78	19.93
4206	NYSE	NIE	Mon, Nov 6, 2023	20.13	20.23	19.91	19.95
4205	NYSE	NIE	Fri, Nov 3, 2023	20.13	20.16	20.02	20.07
4204	NYSE	NIE	Thu, Nov 2, 2023	19.50	19.93	19.50	19.91
4203	NYSE	NIE	Wed, Nov 1, 2023	19.18	19.40	19.16	19.37
4202	NYSE	NIE	Tue, Oct 31, 2023	18.92	19.15	18.87	19.12
4201	NYSE	NIE	Mon, Oct 30, 2023	18.84	18.99	18.78	18.90
4200	NYSE	NIE	Fri, Oct 27, 2023	18.99	18.99	18.62	18.75
4199	NYSE	NIE	Thu, Oct 26, 2023	19.16	19.21	18.80	18.86
4198	NYSE	NIE	Wed, Oct 25, 2023	19.65	19.73	19.21	19.22
4197	NYSE	NIE	Tue, Oct 24, 2023	19.65	19.86	19.65	19.71
4196	NYSE	NIE	Mon, Oct 23, 2023	19.69	19.76	19.56	19.59
4195	NYSE	NIE	Fri, Oct 20, 2023	19.91	19.96	19.70	19.71
4194	NYSE	NIE	Thu, Oct 19, 2023	20.19	20.25	19.93	19.97
4193	NYSE	NIE	Wed, Oct 18, 2023	20.46	20.48	20.18	20.21
4192	NYSE	NIE	Tue, Oct 17, 2023	20.48	20.55	20.40	20.50
4191	NYSE	NIE	Mon, Oct 16, 2023	20.54	20.74	20.54	20.59
4190	NYSE	NIE	Fri, Oct 13, 2023	20.66	20.85	20.28	20.32
4189	NYSE	NIE	Thu, Oct 12, 2023	20.61	20.76	20.41	20.50
4188	NYSE	NIE	Wed, Oct 11, 2023	20.69	20.84	20.45	20.60
4187	NYSE	NIE	Tue, Oct 10, 2023	20.31	20.65	20.30	20.55
4186	NYSE	NIE	Mon, Oct 9, 2023	20.12	20.27	20.04	20.26
4185	NYSE	NIE	Fri, Oct 6, 2023	19.80	20.08	19.74	20.04
4184	NYSE	NIE	Thu, Oct 5, 2023	19.69	19.80	19.60	19.80
4183	NYSE	NIE	Wed, Oct 4, 2023	19.62	19.68	19.51	19.63
4182	NYSE	NIE	Tue, Oct 3, 2023	19.63	19.75	19.58	19.62
4181	NYSE	NIE	Mon, Oct 2, 2023	19.84	19.96	19.76	19.78
4180	NYSE	NIE	Fri, Sep 29, 2023	19.98	20.10	19.82	19.89
4179	NYSE	NIE	Thu, Sep 28, 2023	19.79	19.97	19.78	19.85
4178	NYSE	NIE	Wed, Sep 27, 2023	19.89	19.96	19.78	19.86
4177	NYSE	NIE	Tue, Sep 26, 2023	20.10	20.20	19.85	19.86
4176	NYSE	NIE	Mon, Sep 25, 2023	20.12	20.26	20.06	20.18
4175	NYSE	NIE	Fri, Sep 22, 2023	20.23	20.36	20.12	20.17
4174	NYSE	NIE	Thu, Sep 21, 2023	20.16	20.19	20.05	20.09
4173	NYSE	NIE	Wed, Sep 20, 2023	20.35	20.57	20.31	20.33
4172	NYSE	NIE	Tue, Sep 19, 2023	20.26	20.28	20.16	20.25
4171	NYSE	NIE	Mon, Sep 18, 2023	20.09	20.25	20.09	20.21
4170	NYSE	NIE	Fri, Sep 15, 2023	20.29	20.45	20.11	20.15
4169	NYSE	NIE	Thu, Sep 14, 2023	20.21	20.38	20.19	20.29
4168	NYSE	NIE	Wed, Sep 13, 2023	20.25	20.32	20.11	20.16
4167	NYSE	NIE	Tue, Sep 12, 2023	20.34	20.41	20.18	20.19
4166	NYSE	NIE	Mon, Sep 11, 2023	20.39	20.47	20.35	20.39
4165	NYSE	NIE	Fri, Sep 8, 2023	20.42	20.60	20.32	20.35
4164	NYSE	NIE	Thu, Sep 7, 2023	20.92	21.12	20.86	20.41
4163	NYSE	NIE	Wed, Sep 6, 2023	21.35	21.41	21.02	21.06
4162	NYSE	NIE	Tue, Sep 5, 2023	21.26	21.55	21.24	21.33
4161	NYSE	NIE	Fri, Sep 1, 2023	21.57	21.57	21.26	21.34
4160	NYSE	NIE	Thu, Aug 31, 2023	21.40	21.54	21.38	21.38
4159	NYSE	NIE	Wed, Aug 30, 2023	21.32	21.44	21.28	21.38
4158	NYSE	NIE	Tue, Aug 29, 2023	20.86	21.30	20.86	21.29
4157	NYSE	NIE	Mon, Aug 28, 2023	20.83	21.06	20.71	20.80
4156	NYSE	NIE	Fri, Aug 25, 2023	20.54	20.69	20.40	20.66
4155	NYSE	NIE	Thu, Aug 24, 2023	21.04	21.04	20.53	20.54
4154	NYSE	NIE	Wed, Aug 23, 2023	20.82	20.88	20.76	20.84
4153	NYSE	NIE	Tue, Aug 22, 2023	20.84	20.84	20.60	20.67
4152	NYSE	NIE	Mon, Aug 21, 2023	20.70	20.73	20.58	20.70
4151	NYSE	NIE	Fri, Aug 18, 2023	20.53	20.67	20.53	20.60
4150	NYSE	NIE	Thu, Aug 17, 2023	20.88	20.90	20.60	20.61
4149	NYSE	NIE	Wed, Aug 16, 2023	21.02	21.08	20.83	20.88
4148	NYSE	NIE	Tue, Aug 15, 2023	21.23	21.37	21.01	21.06
4147	NYSE	NIE	Mon, Aug 14, 2023	21.12	21.24	21.05	21.23
4146	NYSE	NIE	Fri, Aug 11, 2023	21.11	21.35	21.02	21.12
4145	NYSE	NIE	Thu, Aug 10, 2023	21.30	21.50	21.14	21.16
4144	NYSE	NIE	Wed, Aug 9, 2023	21.40	21.52	21.22	21.24
4143	NYSE	NIE	Tue, Aug 8, 2023	21.35	21.42	21.25	21.35
4142	NYSE	NIE	Mon, Aug 7, 2023	21.41	21.66	21.40	21.51
4141	NYSE	NIE	Fri, Aug 4, 2023	21.45	21.61	21.33	21.36
4140	NYSE	NIE	Thu, Aug 3, 2023	21.41	21.49	21.33	21.40
4139	NYSE	NIE	Wed, Aug 2, 2023	21.70	21.70	21.36	21.43
4138	NYSE	NIE	Tue, Aug 1, 2023	21.86	21.92	21.77	21.80
4137	NYSE	NIE	Mon, Jul 31, 2023	21.90	21.90	21.78	21.86
4136	NYSE	NIE	Fri, Jul 28, 2023	21.66	21.94	21.58	21.80
4135	NYSE	NIE	Thu, Jul 27, 2023	21.61	21.79	21.43	21.51
4134	NYSE	NIE	Wed, Jul 26, 2023	21.44	21.60	21.40	21.46
4133	NYSE	NIE	Tue, Jul 25, 2023	21.46	21.53	21.46	21.49
4132	NYSE	NIE	Mon, Jul 24, 2023	21.52	21.62	21.40	21.45
4131	NYSE	NIE	Fri, Jul 21, 2023	21.62	21.68	21.38	21.42
4130	NYSE	NIE	Thu, Jul 20, 2023	21.75	21.78	21.50	21.53
4129	NYSE	NIE	Wed, Jul 19, 2023	21.77	21.89	21.71	21.74
4128	NYSE	NIE	Tue, Jul 18, 2023	21.60	21.74	21.53	21.72
4127	NYSE	NIE	Mon, Jul 17, 2023	21.50	21.64	21.50	21.55
4126	NYSE	NIE	Fri, Jul 14, 2023	21.64	21.68	21.49	21.51
4125	NYSE	NIE	Thu, Jul 13, 2023	21.53	21.61	21.50	21.55
4124	NYSE	NIE	Wed, Jul 12, 2023	21.38	21.51	21.35	21.38
4123	NYSE	NIE	Tue, Jul 11, 2023	21.24	21.26	21.15	21.23
4122	NYSE	NIE	Mon, Jul 10, 2023	21.01	21.16	21.00	21.13
4121	NYSE	NIE	Fri, Jul 7, 2023	20.91	21.16	20.88	21.01
4120	NYSE	NIE	Thu, Jul 6, 2023	21.10	21.10	20.82	20.89
4119	NYSE	NIE	Wed, Jul 5, 2023	21.20	21.28	21.15	21.23
4118	NYSE	NIE	Mon, Jul 3, 2023	21.21	21.41	21.19	21.30
4117	NYSE	NIE	Fri, Jun 30, 2023	21.22	21.37	21.09	21.15
4116	NYSE	NIE	Thu, Jun 29, 2023	20.80	21.03	20.80	21.01
4115	NYSE	NIE	Wed, Jun 28, 2023	20.74	20.87	20.60	20.74
4114	NYSE	NIE	Tue, Jun 27, 2023	20.44	20.72	20.36	20.66
4113	NYSE	NIE	Mon, Jun 26, 2023	20.39	20.70	20.30	20.30
4112	NYSE	NIE	Fri, Jun 23, 2023	20.38	20.52	20.30	20.37
4111	NYSE	NIE	Thu, Jun 22, 2023	20.27	20.52	20.26	20.36
4110	NYSE	NIE	Wed, Jun 21, 2023	20.57	20.57	20.30	20.37
4109	NYSE	NIE	Tue, Jun 20, 2023	20.46	20.54	20.35	20.52
4108	NYSE	NIE	Fri, Jun 16, 2023	20.65	20.65	20.42	20.55
4107	NYSE	NIE	Thu, Jun 15, 2023	20.40	20.63	20.36	20.56
4106	NYSE	NIE	Wed, Jun 14, 2023	20.48	20.48	20.22	20.45
4105	NYSE	NIE	Tue, Jun 13, 2023	20.32	20.42	20.28	20.38
4104	NYSE	NIE	Mon, Jun 12, 2023	20.16	20.26	20.15	20.23
4103	NYSE	NIE	Fri, Jun 9, 2023	20.05	20.18	20.03	20.13
4102	NYSE	NIE	Thu, Jun 8, 2023	20.43	20.50	20.34	19.93
4101	NYSE	NIE	Wed, Jun 7, 2023	20.41	20.53	20.30	20.36
4100	NYSE	NIE	Tue, Jun 6, 2023	20.19	20.44	20.18	20.40
4099	NYSE	NIE	Mon, Jun 5, 2023	20.37	20.41	20.23	20.34
4098	NYSE	NIE	Fri, Jun 2, 2023	20.21	20.39	20.10	20.34
4097	NYSE	NIE	Thu, Jun 1, 2023	19.82	20.10	19.62	20.09
4096	NYSE	NIE	Wed, May 31, 2023	19.96	20.04	19.61	19.82
4095	NYSE	NIE	Tue, May 30, 2023	20.10	20.11	19.87	19.97
4094	NYSE	NIE	Fri, May 26, 2023	19.80	20.05	19.75	20.00
4093	NYSE	NIE	Thu, May 25, 2023	19.66	19.77	19.58	19.76
4092	NYSE	NIE	Wed, May 24, 2023	19.80	19.80	19.50	19.56
4091	NYSE	NIE	Tue, May 23, 2023	20.01	20.03	19.79	19.85
4090	NYSE	NIE	Mon, May 22, 2023	20.05	20.09	19.94	20.02
4089	NYSE	NIE	Fri, May 19, 2023	20.09	20.11	19.94	20.02
4088	NYSE	NIE	Thu, May 18, 2023	19.80	20.05	19.80	20.01
4087	NYSE	NIE	Wed, May 17, 2023	19.85	19.90	19.79	19.89
4086	NYSE	NIE	Tue, May 16, 2023	19.98	20.03	19.79	19.79
4085	NYSE	NIE	Mon, May 15, 2023	20.09	20.09	19.91	19.93
4084	NYSE	NIE	Fri, May 12, 2023	20.09	20.22	19.81	19.96
4083	NYSE	NIE	Thu, May 11, 2023	19.97	20.04	19.93	19.99
4082	NYSE	NIE	Wed, May 10, 2023	20.08	20.12	19.83	19.98
4081	NYSE	NIE	Tue, May 9, 2023	19.91	20.00	19.88	19.90
4080	NYSE	NIE	Mon, May 8, 2023	20.07	20.08	19.80	20.02
4079	NYSE	NIE	Fri, May 5, 2023	19.71	20.00	19.67	19.99
4078	NYSE	NIE	Thu, May 4, 2023	19.60	19.69	19.44	19.51
4077	NYSE	NIE	Wed, May 3, 2023	19.69	19.90	19.63	19.65
4076	NYSE	NIE	Tue, May 2, 2023	19.99	19.99	19.56	19.67
4075	NYSE	NIE	Mon, May 1, 2023	19.89	20.08	19.89	19.98
4074	NYSE	NIE	Fri, Apr 28, 2023	19.74	20.09	19.62	19.89
4073	NYSE	NIE	Thu, Apr 27, 2023	19.58	19.80	19.54	19.76
4072	NYSE	NIE	Wed, Apr 26, 2023	19.48	19.55	19.36	19.49
4071	NYSE	NIE	Tue, Apr 25, 2023	19.73	19.78	19.43	19.43
4070	NYSE	NIE	Mon, Apr 24, 2023	19.89	20.00	19.73	19.80
4069	NYSE	NIE	Fri, Apr 21, 2023	19.69	19.89	19.67	19.85
4068	NYSE	NIE	Thu, Apr 20, 2023	19.90	19.98	19.72	19.76
4067	NYSE	NIE	Wed, Apr 19, 2023	19.97	20.02	19.92	19.95
4066	NYSE	NIE	Tue, Apr 18, 2023	20.09	20.13	19.91	19.99
4065	NYSE	NIE	Mon, Apr 17, 2023	20.01	20.14	19.90	19.95
4064	NYSE	NIE	Fri, Apr 14, 2023	20.13	20.21	19.94	20.01
4063	NYSE	NIE	Thu, Apr 13, 2023	20.01	20.13	20.00	20.08
4062	NYSE	NIE	Wed, Apr 12, 2023	20.03	20.06	19.87	19.87
4061	NYSE	NIE	Tue, Apr 11, 2023	19.94	20.03	19.89	19.92
4060	NYSE	NIE	Mon, Apr 10, 2023	19.64	19.92	19.56	19.79
4059	NYSE	NIE	Thu, Apr 6, 2023	19.48	19.80	19.46	19.62
4058	NYSE	NIE	Wed, Apr 5, 2023	19.55	19.63	19.28	19.44
4057	NYSE	NIE	Tue, Apr 4, 2023	19.75	19.84	19.63	19.66
4056	NYSE	NIE	Mon, Apr 3, 2023	19.54	19.78	19.54	19.73
4055	NYSE	NIE	Fri, Mar 31, 2023	19.33	19.72	19.25	19.65
4054	NYSE	NIE	Thu, Mar 30, 2023	19.35	19.37	19.19	19.34
4053	NYSE	NIE	Wed, Mar 29, 2023	19.05	19.26	19.02	19.23
4052	NYSE	NIE	Tue, Mar 28, 2023	18.95	19.21	18.85	18.99
4051	NYSE	NIE	Mon, Mar 27, 2023	19.10	19.22	18.97	19.04
4050	NYSE	NIE	Fri, Mar 24, 2023	18.85	19.03	18.83	19.03
4049	NYSE	NIE	Thu, Mar 23, 2023	18.95	19.13	18.74	18.89
4048	NYSE	NIE	Wed, Mar 22, 2023	18.95	19.27	18.81	18.87
4047	NYSE	NIE	Tue, Mar 21, 2023	18.68	18.93	18.68	18.84
4046	NYSE	NIE	Mon, Mar 20, 2023	18.57	18.63	18.43	18.61
4045	NYSE	NIE	Fri, Mar 17, 2023	18.66	18.73	18.43	18.46
4044	NYSE	NIE	Thu, Mar 16, 2023	18.29	18.76	18.25	18.65
4043	NYSE	NIE	Wed, Mar 15, 2023	18.59	18.59	18.42	18.46
4042	NYSE	NIE	Tue, Mar 14, 2023	18.69	18.86	18.59	18.70
4041	NYSE	NIE	Mon, Mar 13, 2023	18.63	18.84	18.45	18.47
4040	NYSE	NIE	Fri, Mar 10, 2023	18.94	18.99	18.75	18.81
4039	NYSE	NIE	Thu, Mar 9, 2023	19.77	19.88	19.37	18.92
4038	NYSE	NIE	Wed, Mar 8, 2023	19.75	19.80	19.67	19.76
4037	NYSE	NIE	Tue, Mar 7, 2023	19.97	20.01	19.68	19.75
4036	NYSE	NIE	Mon, Mar 6, 2023	20.00	20.14	19.91	19.92
4035	NYSE	NIE	Fri, Mar 3, 2023	19.80	19.96	19.75	19.90
4034	NYSE	NIE	Thu, Mar 2, 2023	19.52	19.75	19.52	19.71
4033	NYSE	NIE	Wed, Mar 1, 2023	19.65	19.72	19.56	19.59
4032	NYSE	NIE	Tue, Feb 28, 2023	19.62	19.78	19.62	19.66
4031	NYSE	NIE	Mon, Feb 27, 2023	19.77	19.97	19.63	19.67
4030	NYSE	NIE	Fri, Feb 24, 2023	19.84	19.93	19.56	19.62
4029	NYSE	NIE	Thu, Feb 23, 2023	20.12	20.12	19.76	19.94
4028	NYSE	NIE	Wed, Feb 22, 2023	19.94	20.14	19.90	19.92
4027	NYSE	NIE	Tue, Feb 21, 2023	20.25	20.26	19.87	19.94
4026	NYSE	NIE	Fri, Feb 17, 2023	20.16	20.37	20.03	20.32
4025	NYSE	NIE	Thu, Feb 16, 2023	20.46	20.57	20.26	20.27
4024	NYSE	NIE	Wed, Feb 15, 2023	20.35	20.50	20.25	20.50
4023	NYSE	NIE	Tue, Feb 14, 2023	20.38	20.59	20.26	20.35
4022	NYSE	NIE	Mon, Feb 13, 2023	20.18	20.51	20.10	20.44
4021	NYSE	NIE	Fri, Feb 10, 2023	20.17	20.26	20.02	20.13
4020	NYSE	NIE	Thu, Feb 9, 2023	20.50	20.55	20.19	20.25
4019	NYSE	NIE	Wed, Feb 8, 2023	20.53	20.58	20.23	20.36
4018	NYSE	NIE	Tue, Feb 7, 2023	20.34	20.57	20.11	20.53
4017	NYSE	NIE	Mon, Feb 6, 2023	20.45	20.51	20.23	20.34
4016	NYSE	NIE	Fri, Feb 3, 2023	20.65	20.75	20.43	20.47
4015	NYSE	NIE	Thu, Feb 2, 2023	20.80	20.97	20.72	20.81
4014	NYSE	NIE	Wed, Feb 1, 2023	20.30	20.74	20.20	20.52
4013	NYSE	NIE	Tue, Jan 31, 2023	20.07	20.30	20.07	20.28
4012	NYSE	NIE	Mon, Jan 30, 2023	20.10	20.22	20.00	20.02
4011	NYSE	NIE	Fri, Jan 27, 2023	20.04	20.27	20.01	20.22
4010	NYSE	NIE	Thu, Jan 26, 2023	20.06	20.07	19.90	20.02
4009	NYSE	NIE	Wed, Jan 25, 2023	19.98	19.98	19.75	19.86
4008	NYSE	NIE	Tue, Jan 24, 2023	19.88	20.20	19.88	20.01
4007	NYSE	NIE	Mon, Jan 23, 2023	19.76	20.17	19.61	20.08
4006	NYSE	NIE	Fri, Jan 20, 2023	19.68	19.72	19.52	19.72
4005	NYSE	NIE	Thu, Jan 19, 2023	19.65	19.84	19.58	19.59
4004	NYSE	NIE	Wed, Jan 18, 2023	20.00	20.09	19.71	19.78
4003	NYSE	NIE	Tue, Jan 17, 2023	19.87	20.01	19.81	19.86
4002	NYSE	NIE	Fri, Jan 13, 2023	19.82	19.85	19.68	19.77
4001	NYSE	NIE	Thu, Jan 12, 2023	20.11	20.14	19.80	19.88
4000	NYSE	NIE	Wed, Jan 11, 2023	19.60	20.35	19.60	19.93
3999	NYSE	NIE	Tue, Jan 10, 2023	19.25	19.56	19.09	19.52
3998	NYSE	NIE	Mon, Jan 9, 2023	18.69	19.02	18.47	18.91
3997	NYSE	NIE	Fri, Jan 6, 2023	18.22	18.92	18.15	18.58
3996	NYSE	NIE	Thu, Jan 5, 2023	18.28	18.45	18.05	18.17
3995	NYSE	NIE	Wed, Jan 4, 2023	18.49	18.64	18.32	18.42
3994	NYSE	NIE	Tue, Jan 3, 2023	18.39	18.53	18.18	18.36
3993	NYSE	NIE	Fri, Dec 30, 2022	18.07	18.36	18.07	18.23
3992	NYSE	NIE	Thu, Dec 29, 2022	18.39	18.43	18.02	18.17
3991	NYSE	NIE	Wed, Dec 28, 2022	20.09	20.47	20.07	18.14
3990	NYSE	NIE	Tue, Dec 27, 2022	20.25	20.56	20.05	20.09
3989	NYSE	NIE	Fri, Dec 23, 2022	20.16	20.34	20.01	20.25
3988	NYSE	NIE	Thu, Dec 22, 2022	20.18	20.49	19.80	20.07
3987	NYSE	NIE	Wed, Dec 21, 2022	20.08	20.43	20.08	20.31
3986	NYSE	NIE	Tue, Dec 20, 2022	19.90	20.25	19.90	19.95
3985	NYSE	NIE	Mon, Dec 19, 2022	20.18	20.34	19.89	19.99
3984	NYSE	NIE	Fri, Dec 16, 2022	20.30	20.40	20.00	20.20
3983	NYSE	NIE	Thu, Dec 15, 2022	20.70	20.72	20.32	20.42
3982	NYSE	NIE	Wed, Dec 14, 2022	20.84	21.09	20.70	20.87
3981	NYSE	NIE	Tue, Dec 13, 2022	21.36	21.45	20.77	20.88
3980	NYSE	NIE	Mon, Dec 12, 2022	20.71	20.89	20.56	20.83
3979	NYSE	NIE	Fri, Dec 9, 2022	20.82	21.00	20.70	20.70
3978	NYSE	NIE	Thu, Dec 8, 2022	21.35	21.57	21.32	20.85
3977	NYSE	NIE	Wed, Dec 7, 2022	21.23	21.46	21.11	21.31
3976	NYSE	NIE	Tue, Dec 6, 2022	21.42	21.57	21.06	21.23
3975	NYSE	NIE	Mon, Dec 5, 2022	21.68	21.80	21.39	21.42
3974	NYSE	NIE	Fri, Dec 2, 2022	21.59	21.92	21.57	21.79
3973	NYSE	NIE	Thu, Dec 1, 2022	21.96	22.17	21.78	22.00
3972	NYSE	NIE	Wed, Nov 30, 2022	21.25	21.90	21.25	21.87
3971	NYSE	NIE	Tue, Nov 29, 2022	21.35	21.51	21.18	21.31
3970	NYSE	NIE	Mon, Nov 28, 2022	21.40	21.47	21.25	21.35
3969	NYSE	NIE	Fri, Nov 25, 2022	21.55	21.68	21.44	21.48
3968	NYSE	NIE	Wed, Nov 23, 2022	21.41	21.68	21.36	21.58
3967	NYSE	NIE	Tue, Nov 22, 2022	21.31	21.51	21.23	21.41
3966	NYSE	NIE	Mon, Nov 21, 2022	21.62	21.62	21.15	21.30
3965	NYSE	NIE	Fri, Nov 18, 2022	21.45	21.72	21.31	21.55
3964	NYSE	NIE	Thu, Nov 17, 2022	20.88	21.41	20.81	21.41
3963	NYSE	NIE	Wed, Nov 16, 2022	21.23	21.23	21.05	21.09
3962	NYSE	NIE	Tue, Nov 15, 2022	21.46	21.59	21.13	21.29
3961	NYSE	NIE	Mon, Nov 14, 2022	21.29	21.42	21.06	21.08
3960	NYSE	NIE	Fri, Nov 11, 2022	21.14	21.49	21.07	21.39
3959	NYSE	NIE	Thu, Nov 10, 2022	20.76	21.12	20.76	21.10
3958	NYSE	NIE	Wed, Nov 9, 2022	20.47	20.61	20.10	20.13
3957	NYSE	NIE	Tue, Nov 8, 2022	20.45	20.74	20.39	20.49
3956	NYSE	NIE	Mon, Nov 7, 2022	20.35	20.52	20.24	20.44
3955	NYSE	NIE	Fri, Nov 4, 2022	20.46	20.50	20.05	20.30
3954	NYSE	NIE	Thu, Nov 3, 2022	20.24	20.49	20.23	20.25
3953	NYSE	NIE	Wed, Nov 2, 2022	20.90	21.09	20.40	20.42
3952	NYSE	NIE	Tue, Nov 1, 2022	21.27	21.27	20.90	20.97
3951	NYSE	NIE	Mon, Oct 31, 2022	20.95	21.12	20.78	21.04
3950	NYSE	NIE	Fri, Oct 28, 2022	20.74	21.03	20.73	21.01
3949	NYSE	NIE	Thu, Oct 27, 2022	20.98	21.05	20.71	20.71
3948	NYSE	NIE	Wed, Oct 26, 2022	20.95	21.26	20.86	20.99
3947	NYSE	NIE	Tue, Oct 25, 2022	20.65	21.04	20.65	21.04
3946	NYSE	NIE	Mon, Oct 24, 2022	20.62	20.65	20.36	20.59
3945	NYSE	NIE	Fri, Oct 21, 2022	20.21	20.56	20.08	20.48
3944	NYSE	NIE	Thu, Oct 20, 2022	20.40	20.69	20.14	20.20
3943	NYSE	NIE	Wed, Oct 19, 2022	20.63	20.64	20.25	20.45
3942	NYSE	NIE	Tue, Oct 18, 2022	20.89	21.02	20.53	20.64
3941	NYSE	NIE	Mon, Oct 17, 2022	20.20	20.60	20.20	20.49
3940	NYSE	NIE	Fri, Oct 14, 2022	20.66	20.66	19.91	19.91
3939	NYSE	NIE	Thu, Oct 13, 2022	19.99	20.75	19.79	20.53
3938	NYSE	NIE	Wed, Oct 12, 2022	20.29	20.56	20.23	20.30
3937	NYSE	NIE	Tue, Oct 11, 2022	20.43	20.58	20.20	20.31
3936	NYSE	NIE	Mon, Oct 10, 2022	20.83	20.84	20.49	20.53
3935	NYSE	NIE	Fri, Oct 7, 2022	21.14	21.14	20.64	20.75
3934	NYSE	NIE	Thu, Oct 6, 2022	21.28	21.76	21.22	21.30
3933	NYSE	NIE	Wed, Oct 5, 2022	21.22	21.38	21.03	21.30
3932	NYSE	NIE	Tue, Oct 4, 2022	21.18	21.80	21.15	21.42
3931	NYSE	NIE	Mon, Oct 3, 2022	20.41	20.88	20.32	20.77
3930	NYSE	NIE	Fri, Sep 30, 2022	20.33	20.66	20.26	20.31
3929	NYSE	NIE	Thu, Sep 29, 2022	20.62	20.62	20.24	20.43
3928	NYSE	NIE	Wed, Sep 28, 2022	20.52	20.96	20.33	20.88
3927	NYSE	NIE	Tue, Sep 27, 2022	20.63	20.93	20.35	20.53
3926	NYSE	NIE	Mon, Sep 26, 2022	20.56	21.23	20.47	20.52
3925	NYSE	NIE	Fri, Sep 23, 2022	20.94	20.94	20.46	20.70
3924	NYSE	NIE	Thu, Sep 22, 2022	20.97	21.18	20.86	21.00
3923	NYSE	NIE	Wed, Sep 21, 2022	21.35	21.59	21.05	21.07
3922	NYSE	NIE	Tue, Sep 20, 2022	21.51	21.51	21.22	21.24
3921	NYSE	NIE	Mon, Sep 19, 2022	21.51	21.72	21.29	21.64
3920	NYSE	NIE	Fri, Sep 16, 2022	21.57	21.73	21.39	21.68
3919	NYSE	NIE	Thu, Sep 15, 2022	21.98	22.22	21.74	21.81
3918	NYSE	NIE	Wed, Sep 14, 2022	21.87	22.05	21.76	22.05
3917	NYSE	NIE	Tue, Sep 13, 2022	22.22	22.37	21.81	21.84
3916	NYSE	NIE	Mon, Sep 12, 2022	22.62	22.75	22.42	22.66
3915	NYSE	NIE	Fri, Sep 9, 2022	22.23	22.56	22.23	22.53
3914	NYSE	NIE	Thu, Sep 8, 2022	22.38	22.62	22.35	22.01
3913	NYSE	NIE	Wed, Sep 7, 2022	22.03	22.49	22.00	22.47
3912	NYSE	NIE	Tue, Sep 6, 2022	22.15	22.57	21.90	21.98
3911	NYSE	NIE	Fri, Sep 2, 2022	22.42	22.55	22.05	22.11
3910	NYSE	NIE	Thu, Sep 1, 2022	22.17	22.25	21.90	22.20
3909	NYSE	NIE	Wed, Aug 31, 2022	22.46	22.55	22.22	22.33
3908	NYSE	NIE	Tue, Aug 30, 2022	22.67	22.79	22.20	22.35
3907	NYSE	NIE	Mon, Aug 29, 2022	22.65	22.80	22.58	22.62
3906	NYSE	NIE	Fri, Aug 26, 2022	23.44	23.45	22.78	22.80
3905	NYSE	NIE	Thu, Aug 25, 2022	23.38	23.50	23.21	23.39
3904	NYSE	NIE	Wed, Aug 24, 2022	23.17	23.33	23.16	23.25
3903	NYSE	NIE	Tue, Aug 23, 2022	23.03	23.27	23.03	23.16
3902	NYSE	NIE	Mon, Aug 22, 2022	23.02	23.19	23.00	23.00
3901	NYSE	NIE	Fri, Aug 19, 2022	23.54	23.58	23.35	23.42
3900	NYSE	NIE	Thu, Aug 18, 2022	23.75	23.94	23.56	23.76
3899	NYSE	NIE	Wed, Aug 17, 2022	24.06	24.11	23.68	23.74
3898	NYSE	NIE	Tue, Aug 16, 2022	24.14	24.39	24.08	24.24
3897	NYSE	NIE	Mon, Aug 15, 2022	24.06	24.37	23.96	24.30
3896	NYSE	NIE	Fri, Aug 12, 2022	23.67	24.10	23.62	24.10
3895	NYSE	NIE	Thu, Aug 11, 2022	23.79	24.07	23.48	23.53
3894	NYSE	NIE	Wed, Aug 10, 2022	23.49	23.75	23.44	23.58
3893	NYSE	NIE	Tue, Aug 9, 2022	23.19	23.34	23.08	23.15
3892	NYSE	NIE	Mon, Aug 8, 2022	23.41	23.60	23.22	23.35
3891	NYSE	NIE	Fri, Aug 5, 2022	23.04	23.38	23.04	23.27
3890	NYSE	NIE	Thu, Aug 4, 2022	23.35	23.55	23.16	23.22
3889	NYSE	NIE	Wed, Aug 3, 2022	23.11	23.46	23.05	23.35
3888	NYSE	NIE	Tue, Aug 2, 2022	22.80	23.35	22.80	23.02
3887	NYSE	NIE	Mon, Aug 1, 2022	22.90	23.15	22.88	22.94
3886	NYSE	NIE	Fri, Jul 29, 2022	22.67	23.03	22.53	22.96
3885	NYSE	NIE	Thu, Jul 28, 2022	22.24	22.69	22.15	22.54
3884	NYSE	NIE	Wed, Jul 27, 2022	21.96	22.39	21.77	22.22
3883	NYSE	NIE	Tue, Jul 26, 2022	21.98	21.98	21.75	21.78
3882	NYSE	NIE	Mon, Jul 25, 2022	21.80	22.09	21.70	22.04
3881	NYSE	NIE	Fri, Jul 22, 2022	22.23	22.32	21.71	21.76
3880	NYSE	NIE	Thu, Jul 21, 2022	22.09	22.22	21.92	22.13
3879	NYSE	NIE	Wed, Jul 20, 2022	21.91	22.25	21.91	22.09
3878	NYSE	NIE	Tue, Jul 19, 2022	21.60	21.98	21.60	21.90
3877	NYSE	NIE	Mon, Jul 18, 2022	21.72	21.95	21.34	21.35
3876	NYSE	NIE	Fri, Jul 15, 2022	21.30	21.61	21.30	21.50
3875	NYSE	NIE	Thu, Jul 14, 2022	20.94	21.19	20.60	21.07
3874	NYSE	NIE	Wed, Jul 13, 2022	20.91	21.30	20.90	21.10
3873	NYSE	NIE	Tue, Jul 12, 2022	21.48	21.75	21.17	21.17
3872	NYSE	NIE	Mon, Jul 11, 2022	21.62	21.89	21.28	21.46
3871	NYSE	NIE	Fri, Jul 8, 2022	21.48	21.82	21.32	21.68
3870	NYSE	NIE	Thu, Jul 7, 2022	21.28	21.67	21.26	21.61
3869	NYSE	NIE	Wed, Jul 6, 2022	21.23	21.41	21.11	21.26
3868	NYSE	NIE	Tue, Jul 5, 2022	20.59	21.20	20.38	21.12
3867	NYSE	NIE	Fri, Jul 1, 2022	20.70	20.96	20.63	20.85
3866	NYSE	NIE	Thu, Jun 30, 2022	20.67	20.98	20.55	20.75
3865	NYSE	NIE	Wed, Jun 29, 2022	21.10	21.14	20.86	20.95
3864	NYSE	NIE	Tue, Jun 28, 2022	21.38	21.53	21.01	21.03
3863	NYSE	NIE	Mon, Jun 27, 2022	21.50	21.60	21.20	21.27
3862	NYSE	NIE	Fri, Jun 24, 2022	21.14	21.45	21.00	21.45
3861	NYSE	NIE	Thu, Jun 23, 2022	20.58	20.87	20.37	20.87
3860	NYSE	NIE	Wed, Jun 22, 2022	20.35	20.72	20.29	20.41
3859	NYSE	NIE	Tue, Jun 21, 2022	20.47	20.80	20.24	20.52
3858	NYSE	NIE	Fri, Jun 17, 2022	20.08	20.37	20.00	20.19
3857	NYSE	NIE	Thu, Jun 16, 2022	20.56	20.56	19.82	20.03
3856	NYSE	NIE	Wed, Jun 15, 2022	20.66	21.08	20.59	20.89
3855	NYSE	NIE	Tue, Jun 14, 2022	20.64	20.84	20.35	20.51
3854	NYSE	NIE	Mon, Jun 13, 2022	20.98	21.03	20.48	20.55
3853	NYSE	NIE	Fri, Jun 10, 2022	21.65	21.86	21.43	21.46
3852	NYSE	NIE	Thu, Jun 9, 2022	22.84	22.94	22.50	22.00
3851	NYSE	NIE	Wed, Jun 8, 2022	23.01	23.15	22.84	22.88
3850	NYSE	NIE	Tue, Jun 7, 2022	22.65	23.10	22.52	23.08
3849	NYSE	NIE	Mon, Jun 6, 2022	22.91	23.18	22.68	22.77
3848	NYSE	NIE	Fri, Jun 3, 2022	22.92	23.05	22.72	22.79
3847	NYSE	NIE	Thu, Jun 2, 2022	22.77	23.24	22.58	23.22
3846	NYSE	NIE	Wed, Jun 1, 2022	23.25	23.41	22.82	22.89
3845	NYSE	NIE	Tue, May 31, 2022	23.35	23.40	23.06	23.23
3844	NYSE	NIE	Fri, May 27, 2022	22.85	23.43	22.78	23.35
3843	NYSE	NIE	Thu, May 26, 2022	22.25	22.90	22.25	22.76
3842	NYSE	NIE	Wed, May 25, 2022	21.72	22.45	21.72	22.25
3841	NYSE	NIE	Tue, May 24, 2022	22.12	22.12	21.64	21.90
3840	NYSE	NIE	Mon, May 23, 2022	22.06	22.37	21.94	22.16
3839	NYSE	NIE	Fri, May 20, 2022	22.51	22.63	21.40	22.03
3838	NYSE	NIE	Thu, May 19, 2022	21.90	22.61	21.85	22.21
3837	NYSE	NIE	Wed, May 18, 2022	22.61	22.73	21.91	21.98
3836	NYSE	NIE	Tue, May 17, 2022	22.48	23.00	22.37	22.71
3835	NYSE	NIE	Mon, May 16, 2022	22.35	22.46	22.05	22.13
3834	NYSE	NIE	Fri, May 13, 2022	22.00	22.53	21.81	22.35
3833	NYSE	NIE	Thu, May 12, 2022	21.80	22.29	21.57	21.86
3832	NYSE	NIE	Wed, May 11, 2022	22.39	22.78	21.90	22.00
3831	NYSE	NIE	Tue, May 10, 2022	22.77	22.89	22.21	22.40
3830	NYSE	NIE	Mon, May 9, 2022	23.13	23.50	22.40	22.55
3829	NYSE	NIE	Fri, May 6, 2022	23.71	23.92	23.34	23.50
3828	NYSE	NIE	Thu, May 5, 2022	24.47	24.47	23.65	23.88
3827	NYSE	NIE	Wed, May 4, 2022	24.31	24.83	23.90	24.66
3826	NYSE	NIE	Tue, May 3, 2022	24.21	24.38	23.95	24.31
3825	NYSE	NIE	Mon, May 2, 2022	24.16	24.20	23.75	24.13
3824	NYSE	NIE	Fri, Apr 29, 2022	24.50	24.69	24.07	24.16
3823	NYSE	NIE	Thu, Apr 28, 2022	24.56	24.90	24.27	24.75
3822	NYSE	NIE	Wed, Apr 27, 2022	24.18	24.49	24.10	24.27
3821	NYSE	NIE	Tue, Apr 26, 2022	24.62	24.63	24.04	24.04
3820	NYSE	NIE	Mon, Apr 25, 2022	24.60	24.80	24.39	24.79
3819	NYSE	NIE	Fri, Apr 22, 2022	25.18	25.20	24.77	24.82
3818	NYSE	NIE	Thu, Apr 21, 2022	25.97	26.00	25.21	25.25
3817	NYSE	NIE	Wed, Apr 20, 2022	26.04	26.04	25.65	25.65
3816	NYSE	NIE	Tue, Apr 19, 2022	25.60	26.01	25.60	25.86
3815	NYSE	NIE	Mon, Apr 18, 2022	25.54	25.68	25.50	25.63
3814	NYSE	NIE	Thu, Apr 14, 2022	26.01	26.09	25.50	25.54
3813	NYSE	NIE	Wed, Apr 13, 2022	25.75	26.04	25.75	25.88
3812	NYSE	NIE	Tue, Apr 12, 2022	25.96	26.24	25.55	25.64
3811	NYSE	NIE	Mon, Apr 11, 2022	25.94	26.04	25.63	25.81
3810	NYSE	NIE	Fri, Apr 8, 2022	26.17	26.20	26.00	26.00
3809	NYSE	NIE	Thu, Apr 7, 2022	25.89	26.47	25.67	26.17
3808	NYSE	NIE	Wed, Apr 6, 2022	26.28	26.40	25.79	26.00
3807	NYSE	NIE	Tue, Apr 5, 2022	27.04	27.10	26.53	26.58
3806	NYSE	NIE	Mon, Apr 4, 2022	27.15	27.30	27.01	27.23
3805	NYSE	NIE	Fri, Apr 1, 2022	27.14	27.19	26.93	27.10
3804	NYSE	NIE	Thu, Mar 31, 2022	27.15	27.29	27.00	27.14
3803	NYSE	NIE	Wed, Mar 30, 2022	27.25	27.33	27.03	27.15
3802	NYSE	NIE	Tue, Mar 29, 2022	27.36	27.47	27.05	27.35
3801	NYSE	NIE	Mon, Mar 28, 2022	27.23	27.57	26.96	27.06
3800	NYSE	NIE	Fri, Mar 25, 2022	27.05	27.37	26.86	27.23
3799	NYSE	NIE	Thu, Mar 24, 2022	26.19	26.75	26.19	26.74
3798	NYSE	NIE	Wed, Mar 23, 2022	26.33	26.75	26.09	26.18
3797	NYSE	NIE	Tue, Mar 22, 2022	26.27	26.63	26.11	26.41
3796	NYSE	NIE	Mon, Mar 21, 2022	26.37	26.54	26.02	26.18
3795	NYSE	NIE	Fri, Mar 18, 2022	25.93	26.46	25.93	26.41
3794	NYSE	NIE	Thu, Mar 17, 2022	25.43	25.98	25.43	25.92
3793	NYSE	NIE	Wed, Mar 16, 2022	24.92	25.60	24.86	25.53
3792	NYSE	NIE	Tue, Mar 15, 2022	24.46	24.74	24.24	24.66
3791	NYSE	NIE	Mon, Mar 14, 2022	24.55	24.79	24.00	24.23
3790	NYSE	NIE	Fri, Mar 11, 2022	25.13	25.41	24.57	24.59
3789	NYSE	NIE	Thu, Mar 10, 2022	25.54	25.72	25.24	25.05
3788	NYSE	NIE	Wed, Mar 9, 2022	25.41	26.00	25.40	25.89
3787	NYSE	NIE	Tue, Mar 8, 2022	25.13	25.57	24.83	24.95
3786	NYSE	NIE	Mon, Mar 7, 2022	25.99	26.20	25.11	25.30
3785	NYSE	NIE	Fri, Mar 4, 2022	26.18	26.39	25.65	26.07
3784	NYSE	NIE	Thu, Mar 3, 2022	26.70	26.75	26.10	26.43
3783	NYSE	NIE	Wed, Mar 2, 2022	26.27	26.66	25.98	26.61
3782	NYSE	NIE	Tue, Mar 1, 2022	26.24	26.38	25.85	26.13
3781	NYSE	NIE	Mon, Feb 28, 2022	26.13	26.41	25.92	26.30
3780	NYSE	NIE	Fri, Feb 25, 2022	25.84	26.41	25.70	26.37
3779	NYSE	NIE	Thu, Feb 24, 2022	24.69	25.81	24.52	25.78
3778	NYSE	NIE	Wed, Feb 23, 2022	25.61	25.91	25.01	25.08
3777	NYSE	NIE	Tue, Feb 22, 2022	25.83	26.13	25.28	25.43
3776	NYSE	NIE	Fri, Feb 18, 2022	26.41	26.55	25.90	26.08
3775	NYSE	NIE	Thu, Feb 17, 2022	26.94	26.94	26.33	26.45
3774	NYSE	NIE	Wed, Feb 16, 2022	26.87	27.21	26.72	27.12
3773	NYSE	NIE	Tue, Feb 15, 2022	26.72	27.14	26.72	26.96
3772	NYSE	NIE	Mon, Feb 14, 2022	26.64	26.90	26.42	26.54
3771	NYSE	NIE	Fri, Feb 11, 2022	27.33	27.45	26.52	26.66
3770	NYSE	NIE	Thu, Feb 10, 2022	27.35	27.98	27.28	27.35
3769	NYSE	NIE	Wed, Feb 9, 2022	27.58	27.85	27.43	27.72
3768	NYSE	NIE	Tue, Feb 8, 2022	26.89	27.36	26.77	27.31
3767	NYSE	NIE	Mon, Feb 7, 2022	27.18	27.29	26.85	26.86
3766	NYSE	NIE	Fri, Feb 4, 2022	26.83	27.40	26.67	27.11
3765	NYSE	NIE	Thu, Feb 3, 2022	27.42	27.57	26.77	26.91
3764	NYSE	NIE	Wed, Feb 2, 2022	27.91	27.91	27.49	27.80
3763	NYSE	NIE	Tue, Feb 1, 2022	27.42	27.70	27.21	27.69
3762	NYSE	NIE	Mon, Jan 31, 2022	26.51	27.41	26.51	27.33
3761	NYSE	NIE	Fri, Jan 28, 2022	25.81	26.54	25.61	26.50
3760	NYSE	NIE	Thu, Jan 27, 2022	26.11	26.55	25.63	25.90
3759	NYSE	NIE	Wed, Jan 26, 2022	25.92	26.71	25.60	25.80
3758	NYSE	NIE	Tue, Jan 25, 2022	25.80	26.12	25.53	25.68
3757	NYSE	NIE	Mon, Jan 24, 2022	26.07	26.34	24.82	26.32
3756	NYSE	NIE	Fri, Jan 21, 2022	27.25	27.34	26.11	26.54
3755	NYSE	NIE	Thu, Jan 20, 2022	27.95	28.11	27.38	27.45
3754	NYSE	NIE	Wed, Jan 19, 2022	28.12	28.43	27.75	27.80
3753	NYSE	NIE	Tue, Jan 18, 2022	28.34	28.64	28.00	28.01
3752	NYSE	NIE	Fri, Jan 14, 2022	29.20	29.36	28.43	28.74
3751	NYSE	NIE	Thu, Jan 13, 2022	29.69	29.69	29.05	29.41
3750	NYSE	NIE	Wed, Jan 12, 2022	29.56	29.85	29.38	29.55
3749	NYSE	NIE	Tue, Jan 11, 2022	29.05	29.67	28.85	29.35
3748	NYSE	NIE	Mon, Jan 10, 2022	29.08	29.38	28.75	28.97
3747	NYSE	NIE	Fri, Jan 7, 2022	29.36	29.37	28.85	29.09
3746	NYSE	NIE	Thu, Jan 6, 2022	29.26	29.36	28.90	29.20
3745	NYSE	NIE	Wed, Jan 5, 2022	29.91	29.91	29.15	29.27
3744	NYSE	NIE	Tue, Jan 4, 2022	30.29	30.43	29.54	29.97
3743	NYSE	NIE	Mon, Jan 3, 2022	30.14	30.29	29.87	30.29
3742	NYSE	NIE	Fri, Dec 31, 2021	30.22	30.22	30.03	30.14
3741	NYSE	NIE	Thu, Dec 30, 2021	30.24	30.24	30.00	30.16
3740	NYSE	NIE	Wed, Dec 29, 2021	30.25	30.25	30.04	30.21
3739	NYSE	NIE	Tue, Dec 28, 2021	30.33	30.48	30.16	30.30
3738	NYSE	NIE	Mon, Dec 27, 2021	29.87	30.20	29.87	30.16
3737	NYSE	NIE	Thu, Dec 23, 2021	29.61	29.85	29.39	29.82
3736	NYSE	NIE	Wed, Dec 22, 2021	30.88	31.18	30.75	29.39
3735	NYSE	NIE	Tue, Dec 21, 2021	30.38	30.76	30.31	30.76
3734	NYSE	NIE	Mon, Dec 20, 2021	30.06	30.25	29.79	30.13
3733	NYSE	NIE	Fri, Dec 17, 2021	30.06	30.48	29.73	30.37
3732	NYSE	NIE	Thu, Dec 16, 2021	30.94	31.09	30.40	30.06
3731	NYSE	NIE	Wed, Dec 15, 2021	30.23	30.79	29.96	30.70
3730	NYSE	NIE	Tue, Dec 14, 2021	30.34	30.39	30.05	30.27
3729	NYSE	NIE	Mon, Dec 13, 2021	30.98	30.98	30.51	30.61
3728	NYSE	NIE	Fri, Dec 10, 2021	31.16	31.17	30.72	31.07
3727	NYSE	NIE	Thu, Dec 9, 2021	31.28	31.34	30.87	31.03
3726	NYSE	NIE	Wed, Dec 8, 2021	31.41	31.41	31.19	31.41
3725	NYSE	NIE	Tue, Dec 7, 2021	30.87	31.18	30.86	31.13
3724	NYSE	NIE	Mon, Dec 6, 2021	30.19	30.52	30.11	30.39
3723	NYSE	NIE	Fri, Dec 3, 2021	30.72	30.80	29.90	30.18
3722	NYSE	NIE	Thu, Dec 2, 2021	30.37	30.79	30.28	30.65
3721	NYSE	NIE	Wed, Dec 1, 2021	31.09	31.26	30.48	30.49
3720	NYSE	NIE	Tue, Nov 30, 2021	31.21	31.48	30.76	30.76
3719	NYSE	NIE	Mon, Nov 29, 2021	31.15	31.51	31.08	31.42
3718	NYSE	NIE	Fri, Nov 26, 2021	31.21	31.68	30.87	31.01
3717	NYSE	NIE	Wed, Nov 24, 2021	31.37	31.64	31.30	31.60
3716	NYSE	NIE	Tue, Nov 23, 2021	31.70	31.78	31.21	31.45
3715	NYSE	NIE	Mon, Nov 22, 2021	32.21	32.27	31.66	31.79
3714	NYSE	NIE	Fri, Nov 19, 2021	32.12	32.22	32.02	32.04
3713	NYSE	NIE	Thu, Nov 18, 2021	31.92	32.12	31.82	32.00
3712	NYSE	NIE	Wed, Nov 17, 2021	32.01	32.07	31.81	31.86
3711	NYSE	NIE	Tue, Nov 16, 2021	31.69	32.08	31.68	32.01
3710	NYSE	NIE	Mon, Nov 15, 2021	31.91	31.91	31.64	31.70
3709	NYSE	NIE	Fri, Nov 12, 2021	31.56	31.82	31.54	31.80
3708	NYSE	NIE	Thu, Nov 11, 2021	31.52	31.59	31.44	31.50
3707	NYSE	NIE	Wed, Nov 10, 2021	31.74	31.77	31.15	31.29
3706	NYSE	NIE	Tue, Nov 9, 2021	31.85	31.86	31.50	31.74
3705	NYSE	NIE	Mon, Nov 8, 2021	31.85	32.03	31.74	31.81
3704	NYSE	NIE	Fri, Nov 5, 2021	31.73	31.81	31.60	31.78
3703	NYSE	NIE	Thu, Nov 4, 2021	31.39	31.58	31.35	31.46
3702	NYSE	NIE	Wed, Nov 3, 2021	31.22	31.34	31.11	31.34
3701	NYSE	NIE	Tue, Nov 2, 2021	31.05	31.19	31.01	31.12
3700	NYSE	NIE	Mon, Nov 1, 2021	31.11	31.14	30.93	31.05
3699	NYSE	NIE	Fri, Oct 29, 2021	30.73	31.01	30.71	30.97
3698	NYSE	NIE	Thu, Oct 28, 2021	30.77	30.85	30.74	30.83
3697	NYSE	NIE	Wed, Oct 27, 2021	30.93	30.93	30.61	30.61
3696	NYSE	NIE	Tue, Oct 26, 2021	30.81	30.96	30.75	30.82
3695	NYSE	NIE	Mon, Oct 25, 2021	30.67	30.67	30.48	30.65
3694	NYSE	NIE	Fri, Oct 22, 2021	30.54	30.60	30.42	30.50
3693	NYSE	NIE	Thu, Oct 21, 2021	30.62	30.62	30.47	30.54
3692	NYSE	NIE	Wed, Oct 20, 2021	30.55	30.66	30.52	30.61
3691	NYSE	NIE	Tue, Oct 19, 2021	30.60	30.60	30.51	30.59
3690	NYSE	NIE	Mon, Oct 18, 2021	30.20	30.50	30.07	30.50
3689	NYSE	NIE	Fri, Oct 15, 2021	30.18	30.24	30.06	30.24
3688	NYSE	NIE	Thu, Oct 14, 2021	29.93	30.05	29.83	30.05
3687	NYSE	NIE	Wed, Oct 13, 2021	29.62	29.69	29.42	29.67
3686	NYSE	NIE	Tue, Oct 12, 2021	29.72	29.72	29.42	29.45
3685	NYSE	NIE	Mon, Oct 11, 2021	29.85	29.92	29.51	29.56
3684	NYSE	NIE	Fri, Oct 8, 2021	29.98	29.98	29.66	29.80
3683	NYSE	NIE	Thu, Oct 7, 2021	29.68	29.95	29.66	29.86
3682	NYSE	NIE	Wed, Oct 6, 2021	29.08	29.46	29.05	29.46
3681	NYSE	NIE	Tue, Oct 5, 2021	29.06	29.40	29.04	29.31
3680	NYSE	NIE	Mon, Oct 4, 2021	29.43	29.43	28.87	29.02
3679	NYSE	NIE	Fri, Oct 1, 2021	29.53	29.60	29.20	29.59
3678	NYSE	NIE	Thu, Sep 30, 2021	29.47	29.61	29.38	29.47
3677	NYSE	NIE	Wed, Sep 29, 2021	29.70	29.72	29.40	29.41
3676	NYSE	NIE	Tue, Sep 28, 2021	30.03	30.15	29.48	29.51
3675	NYSE	NIE	Mon, Sep 27, 2021	30.31	30.47	30.20	30.23
3674	NYSE	NIE	Fri, Sep 24, 2021	30.49	30.54	30.29	30.41
3673	NYSE	NIE	Thu, Sep 23, 2021	30.21	30.49	30.18	30.41
3672	NYSE	NIE	Wed, Sep 22, 2021	30.05	30.19	29.90	30.18
3671	NYSE	NIE	Tue, Sep 21, 2021	29.77	30.06	29.74	29.86
3670	NYSE	NIE	Mon, Sep 20, 2021	29.96	30.01	29.45	29.71
3669	NYSE	NIE	Fri, Sep 17, 2021	30.45	30.58	30.19	30.28
3668	NYSE	NIE	Thu, Sep 16, 2021	30.37	30.48	30.31	30.41
3667	NYSE	NIE	Wed, Sep 15, 2021	30.37	30.48	30.20	30.47
3666	NYSE	NIE	Tue, Sep 14, 2021	30.47	30.51	30.28	30.32
3665	NYSE	NIE	Mon, Sep 13, 2021	30.50	30.50	30.17	30.40
3664	NYSE	NIE	Fri, Sep 10, 2021	30.64	30.65	30.37	30.38
3663	NYSE	NIE	Thu, Sep 9, 2021	30.87	30.91	30.73	30.41
3662	NYSE	NIE	Wed, Sep 8, 2021	30.84	30.85	30.54	30.79
3661	NYSE	NIE	Tue, Sep 7, 2021	30.75	30.82	30.73	30.80
3660	NYSE	NIE	Fri, Sep 3, 2021	30.68	30.87	30.68	30.78
3659	NYSE	NIE	Thu, Sep 2, 2021	30.87	30.88	30.68	30.76
3658	NYSE	NIE	Wed, Sep 1, 2021	30.87	30.90	30.71	30.74
3657	NYSE	NIE	Tue, Aug 31, 2021	30.83	30.90	30.74	30.79
3656	NYSE	NIE	Mon, Aug 30, 2021	30.78	30.85	30.69	30.85
3655	NYSE	NIE	Fri, Aug 27, 2021	30.49	30.73	30.46	30.70
3654	NYSE	NIE	Thu, Aug 26, 2021	30.59	30.65	30.42	30.42
3653	NYSE	NIE	Wed, Aug 25, 2021	30.62	30.67	30.55	30.61
3652	NYSE	NIE	Tue, Aug 24, 2021	30.44	30.62	30.34	30.55
3651	NYSE	NIE	Mon, Aug 23, 2021	30.27	30.56	30.26	30.38
3650	NYSE	NIE	Fri, Aug 20, 2021	30.01	30.30	30.01	30.22
3649	NYSE	NIE	Thu, Aug 19, 2021	30.05	30.18	30.00	30.00
3648	NYSE	NIE	Wed, Aug 18, 2021	30.23	30.44	30.19	30.24
3647	NYSE	NIE	Tue, Aug 17, 2021	30.23	30.38	30.16	30.31
3646	NYSE	NIE	Mon, Aug 16, 2021	30.47	30.60	30.16	30.46
3645	NYSE	NIE	Fri, Aug 13, 2021	30.59	30.61	30.40	30.49
3644	NYSE	NIE	Thu, Aug 12, 2021	30.52	30.60	30.40	30.58
3643	NYSE	NIE	Wed, Aug 11, 2021	30.60	30.60	30.40	30.53
3642	NYSE	NIE	Tue, Aug 10, 2021	30.55	30.60	30.41	30.54
3641	NYSE	NIE	Mon, Aug 9, 2021	30.53	30.57	30.36	30.48
3640	NYSE	NIE	Fri, Aug 6, 2021	30.52	30.64	30.41	30.47
3639	NYSE	NIE	Thu, Aug 5, 2021	30.44	30.58	30.39	30.57
3638	NYSE	NIE	Wed, Aug 4, 2021	30.34	30.40	30.29	30.39
3637	NYSE	NIE	Tue, Aug 3, 2021	30.36	30.39	30.20	30.33
3636	NYSE	NIE	Mon, Aug 2, 2021	30.36	30.45	30.27	30.35
3635	NYSE	NIE	Fri, Jul 30, 2021	30.36	30.41	30.12	30.18
3634	NYSE	NIE	Thu, Jul 29, 2021	30.57	30.67	30.43	30.47
3633	NYSE	NIE	Wed, Jul 28, 2021	30.28	30.55	30.21	30.49
3632	NYSE	NIE	Tue, Jul 27, 2021	30.46	30.46	29.98	30.16
3631	NYSE	NIE	Mon, Jul 26, 2021	30.49	30.52	30.32	30.43
3630	NYSE	NIE	Fri, Jul 23, 2021	30.20	30.42	30.11	30.42
3629	NYSE	NIE	Thu, Jul 22, 2021	30.03	30.11	29.91	30.06
3628	NYSE	NIE	Wed, Jul 21, 2021	29.94	30.06	29.85	30.04
3627	NYSE	NIE	Tue, Jul 20, 2021	29.57	29.95	29.50	29.94
3626	NYSE	NIE	Mon, Jul 19, 2021	29.83	29.83	29.42	29.53
3625	NYSE	NIE	Fri, Jul 16, 2021	30.40	30.40	30.01	30.06
3624	NYSE	NIE	Thu, Jul 15, 2021	30.55	30.61	30.25	30.30
3623	NYSE	NIE	Wed, Jul 14, 2021	30.73	30.79	30.54	30.59
3622	NYSE	NIE	Tue, Jul 13, 2021	30.56	30.76	30.53	30.59
3621	NYSE	NIE	Mon, Jul 12, 2021	30.68	30.75	30.44	30.60
3620	NYSE	NIE	Fri, Jul 9, 2021	30.32	30.60	30.32	30.58
3619	NYSE	NIE	Thu, Jul 8, 2021	30.15	30.36	29.89	30.18
3618	NYSE	NIE	Wed, Jul 7, 2021	30.68	30.69	30.30	30.47
3617	NYSE	NIE	Tue, Jul 6, 2021	30.53	30.64	30.29	30.59
3616	NYSE	NIE	Fri, Jul 2, 2021	30.41	30.48	30.38	30.42
3615	NYSE	NIE	Thu, Jul 1, 2021	30.42	30.42	30.21	30.39
3614	NYSE	NIE	Wed, Jun 30, 2021	30.25	30.28	30.10	30.24
3613	NYSE	NIE	Tue, Jun 29, 2021	30.15	30.18	29.99	30.18
3612	NYSE	NIE	Mon, Jun 28, 2021	30.01	30.21	29.85	30.11
3611	NYSE	NIE	Fri, Jun 25, 2021	30.12	30.22	29.87	29.97
3610	NYSE	NIE	Thu, Jun 24, 2021	29.89	29.99	29.82	29.99
3609	NYSE	NIE	Wed, Jun 23, 2021	29.63	29.87	29.63	29.73
3608	NYSE	NIE	Tue, Jun 22, 2021	29.43	29.63	29.29	29.63
3607	NYSE	NIE	Mon, Jun 21, 2021	29.20	29.45	29.03	29.36
3606	NYSE	NIE	Fri, Jun 18, 2021	29.21	29.30	29.17	29.18
3605	NYSE	NIE	Thu, Jun 17, 2021	29.31	29.35	29.18	29.23
3604	NYSE	NIE	Wed, Jun 16, 2021	29.39	29.45	28.96	29.23
3603	NYSE	NIE	Tue, Jun 15, 2021	29.54	29.54	29.21	29.31
3602	NYSE	NIE	Mon, Jun 14, 2021	29.52	29.52	29.20	29.45
3601	NYSE	NIE	Fri, Jun 11, 2021	29.34	29.38	29.22	29.36
3600	NYSE	NIE	Thu, Jun 10, 2021	29.54	29.62	29.50	29.21
3599	NYSE	NIE	Wed, Jun 9, 2021	29.49	29.50	29.40	29.45
3598	NYSE	NIE	Tue, Jun 8, 2021	29.42	29.49	29.31	29.40
3597	NYSE	NIE	Mon, Jun 7, 2021	29.18	29.30	28.93	29.23
3596	NYSE	NIE	Fri, Jun 4, 2021	28.94	29.20	28.92	29.18
3595	NYSE	NIE	Thu, Jun 3, 2021	29.00	29.11	28.79	28.86
3594	NYSE	NIE	Wed, Jun 2, 2021	29.11	29.29	28.95	29.10
3593	NYSE	NIE	Tue, Jun 1, 2021	29.06	29.30	28.96	29.13
3592	NYSE	NIE	Fri, May 28, 2021	28.99	29.15	28.95	29.05
3591	NYSE	NIE	Thu, May 27, 2021	28.98	29.06	28.85	29.03
3590	NYSE	NIE	Wed, May 26, 2021	28.79	29.08	28.75	28.98
3589	NYSE	NIE	Tue, May 25, 2021	28.84	28.90	28.69	28.83
3588	NYSE	NIE	Mon, May 24, 2021	28.55	28.82	28.50	28.81
3587	NYSE	NIE	Fri, May 21, 2021	28.39	28.52	28.36	28.36
3586	NYSE	NIE	Thu, May 20, 2021	28.10	28.46	28.10	28.39
3585	NYSE	NIE	Wed, May 19, 2021	27.73	28.04	27.61	28.04
3584	NYSE	NIE	Tue, May 18, 2021	27.95	28.19	27.95	28.06
3583	NYSE	NIE	Mon, May 17, 2021	28.07	28.18	27.87	28.00
3582	NYSE	NIE	Fri, May 14, 2021	27.98	28.14	27.91	28.07
3581	NYSE	NIE	Thu, May 13, 2021	27.58	28.01	27.53	27.73
3580	NYSE	NIE	Wed, May 12, 2021	27.93	28.37	27.50	27.53
3579	NYSE	NIE	Tue, May 11, 2021	28.17	28.47	28.05	28.38
3578	NYSE	NIE	Mon, May 10, 2021	29.12	29.12	28.57	28.62
3577	NYSE	NIE	Fri, May 7, 2021	28.95	29.27	28.78	29.12
3576	NYSE	NIE	Thu, May 6, 2021	28.97	28.97	28.51	28.79
3575	NYSE	NIE	Wed, May 5, 2021	29.06	29.07	28.78	28.86
3574	NYSE	NIE	Tue, May 4, 2021	29.30	29.30	28.58	28.95
3573	NYSE	NIE	Mon, May 3, 2021	29.47	29.47	29.30	29.40
3572	NYSE	NIE	Fri, Apr 30, 2021	29.30	29.50	29.20	29.27
3571	NYSE	NIE	Thu, Apr 29, 2021	29.64	29.64	29.22	29.37
3570	NYSE	NIE	Wed, Apr 28, 2021	29.44	29.59	29.04	29.38
3569	NYSE	NIE	Tue, Apr 27, 2021	29.53	29.56	29.28	29.34
3568	NYSE	NIE	Mon, Apr 26, 2021	29.43	29.53	29.37	29.43
3567	NYSE	NIE	Fri, Apr 23, 2021	29.10	29.43	29.10	29.38
3566	NYSE	NIE	Thu, Apr 22, 2021	29.19	29.44	28.98	29.05
3565	NYSE	NIE	Wed, Apr 21, 2021	28.96	29.22	28.96	29.13
3564	NYSE	NIE	Tue, Apr 20, 2021	29.17	29.30	28.91	28.99
3563	NYSE	NIE	Mon, Apr 19, 2021	29.51	29.51	29.01	29.17
3562	NYSE	NIE	Fri, Apr 16, 2021	29.58	29.61	29.38	29.42
3561	NYSE	NIE	Thu, Apr 15, 2021	29.38	29.55	29.38	29.52
3560	NYSE	NIE	Wed, Apr 14, 2021	29.45	29.50	29.22	29.25
3559	NYSE	NIE	Tue, Apr 13, 2021	29.22	29.44	29.20	29.44
3558	NYSE	NIE	Mon, Apr 12, 2021	29.16	29.31	28.91	29.09
3557	NYSE	NIE	Fri, Apr 9, 2021	28.98	29.07	28.80	29.07
3556	NYSE	NIE	Thu, Apr 8, 2021	28.78	28.85	28.61	28.85
3555	NYSE	NIE	Wed, Apr 7, 2021	28.56	28.66	28.52	28.54
3554	NYSE	NIE	Tue, Apr 6, 2021	28.46	28.63	28.32	28.56
3553	NYSE	NIE	Mon, Apr 5, 2021	28.25	28.50	28.25	28.39
3552	NYSE	NIE	Thu, Apr 1, 2021	28.05	28.44	28.05	28.23
3551	NYSE	NIE	Wed, Mar 31, 2021	27.58	28.12	27.55	28.01
3550	NYSE	NIE	Tue, Mar 30, 2021	27.41	27.70	27.37	27.55
3549	NYSE	NIE	Mon, Mar 29, 2021	27.42	27.63	27.33	27.59
3548	NYSE	NIE	Fri, Mar 26, 2021	27.12	27.54	27.06	27.54
3547	NYSE	NIE	Thu, Mar 25, 2021	26.96	27.14	26.71	27.09
3546	NYSE	NIE	Wed, Mar 24, 2021	27.55	27.64	27.05	27.09
3545	NYSE	NIE	Tue, Mar 23, 2021	27.62	27.78	27.42	27.48
3544	NYSE	NIE	Mon, Mar 22, 2021	27.58	27.89	27.56	27.72
3543	NYSE	NIE	Fri, Mar 19, 2021	27.47	27.64	27.30	27.59
3542	NYSE	NIE	Thu, Mar 18, 2021	27.84	27.93	27.41	27.42
3541	NYSE	NIE	Wed, Mar 17, 2021	27.83	28.18	27.67	28.01
3540	NYSE	NIE	Tue, Mar 16, 2021	28.21	28.35	27.91	28.03
3539	NYSE	NIE	Mon, Mar 15, 2021	28.02	28.07	27.93	28.04
3538	NYSE	NIE	Fri, Mar 12, 2021	28.07	28.07	27.69	27.96
3537	NYSE	NIE	Thu, Mar 11, 2021	28.22	28.52	28.18	28.07
3536	NYSE	NIE	Wed, Mar 10, 2021	27.84	28.01	27.78	27.92
3535	NYSE	NIE	Tue, Mar 9, 2021	27.22	27.78	27.22	27.62
3534	NYSE	NIE	Mon, Mar 8, 2021	27.30	27.53	26.95	26.97
3533	NYSE	NIE	Fri, Mar 5, 2021	27.56	27.56	26.34	27.38
3532	NYSE	NIE	Thu, Mar 4, 2021	28.14	28.49	27.00	27.22
3531	NYSE	NIE	Wed, Mar 3, 2021	28.78	28.83	28.11	28.14
3530	NYSE	NIE	Tue, Mar 2, 2021	29.13	29.18	28.66	28.82
3529	NYSE	NIE	Mon, Mar 1, 2021	28.55	29.04	28.47	28.99
3528	NYSE	NIE	Fri, Feb 26, 2021	28.33	28.59	27.98	28.20
3527	NYSE	NIE	Thu, Feb 25, 2021	28.94	29.09	28.03	28.13
3526	NYSE	NIE	Wed, Feb 24, 2021	28.93	29.26	28.80	28.95
3525	NYSE	NIE	Tue, Feb 23, 2021	29.13	29.13	28.25	28.87
3524	NYSE	NIE	Mon, Feb 22, 2021	29.67	29.78	29.16	29.22
3523	NYSE	NIE	Fri, Feb 19, 2021	29.83	29.94	29.70	29.82
3522	NYSE	NIE	Thu, Feb 18, 2021	29.77	29.77	29.40	29.57
3521	NYSE	NIE	Wed, Feb 17, 2021	29.82	29.86	29.57	29.83
3520	NYSE	NIE	Tue, Feb 16, 2021	29.85	30.03	29.70	29.82
3519	NYSE	NIE	Fri, Feb 12, 2021	29.40	29.74	29.40	29.70
3518	NYSE	NIE	Thu, Feb 11, 2021	29.58	29.70	29.34	29.50
3517	NYSE	NIE	Wed, Feb 10, 2021	29.44	29.64	29.24	29.38
3516	NYSE	NIE	Tue, Feb 9, 2021	29.30	29.43	29.30	29.40
3515	NYSE	NIE	Mon, Feb 8, 2021	29.30	29.37	29.13	29.29
3514	NYSE	NIE	Fri, Feb 5, 2021	29.18	29.33	29.00	29.14
3513	NYSE	NIE	Thu, Feb 4, 2021	28.67	29.06	28.61	28.96
3512	NYSE	NIE	Wed, Feb 3, 2021	28.81	28.92	28.55	28.67
3511	NYSE	NIE	Tue, Feb 2, 2021	28.50	28.85	28.50	28.65
3510	NYSE	NIE	Mon, Feb 1, 2021	28.00	28.69	27.93	28.32
3509	NYSE	NIE	Fri, Jan 29, 2021	28.33	28.33	27.61	27.78
3508	NYSE	NIE	Thu, Jan 28, 2021	28.19	28.59	27.96	28.32
3507	NYSE	NIE	Wed, Jan 27, 2021	28.77	28.77	27.90	28.14
3506	NYSE	NIE	Tue, Jan 26, 2021	29.05	29.06	28.91	28.92
3505	NYSE	NIE	Mon, Jan 25, 2021	29.41	29.51	28.51	29.04
3504	NYSE	NIE	Fri, Jan 22, 2021	29.12	29.44	29.10	29.36
3503	NYSE	NIE	Thu, Jan 21, 2021	29.09	29.30	29.00	29.15
3502	NYSE	NIE	Wed, Jan 20, 2021	28.64	29.03	28.30	29.00
3501	NYSE	NIE	Tue, Jan 19, 2021	28.68	28.80	28.44	28.44
3500	NYSE	NIE	Fri, Jan 15, 2021	28.39	28.51	28.12	28.31
3499	NYSE	NIE	Thu, Jan 14, 2021	28.49	28.62	28.43	28.54
3498	NYSE	NIE	Wed, Jan 13, 2021	28.49	28.49	28.36	28.42
3497	NYSE	NIE	Tue, Jan 12, 2021	28.39	28.49	28.31	28.45
3496	NYSE	NIE	Mon, Jan 11, 2021	28.39	28.45	28.10	28.43
3495	NYSE	NIE	Fri, Jan 8, 2021	28.39	28.53	28.17	28.44
3494	NYSE	NIE	Thu, Jan 7, 2021	28.02	28.46	28.01	28.25
3493	NYSE	NIE	Wed, Jan 6, 2021	27.95	28.19	27.91	28.03
3492	NYSE	NIE	Tue, Jan 5, 2021	27.98	28.16	27.83	28.02
3491	NYSE	NIE	Mon, Jan 4, 2021	28.50	28.50	27.61	28.08
3490	NYSE	NIE	Thu, Dec 31, 2020	28.06	28.28	27.92	28.28
3489	NYSE	NIE	Wed, Dec 30, 2020	27.91	28.07	27.91	28.05
3488	NYSE	NIE	Tue, Dec 29, 2020	28.11	28.11	27.84	27.94
3487	NYSE	NIE	Mon, Dec 28, 2020	28.09	28.10	27.94	28.02
3486	NYSE	NIE	Thu, Dec 24, 2020	28.00	28.10	27.91	27.94
3485	NYSE	NIE	Wed, Dec 23, 2020	28.05	28.15	27.94	27.95
3484	NYSE	NIE	Tue, Dec 22, 2020	27.99	28.05	27.84	28.00
3483	NYSE	NIE	Mon, Dec 21, 2020	27.60	27.95	27.50	27.88
3482	NYSE	NIE	Fri, Dec 18, 2020	28.24	28.24	27.88	28.00
3481	NYSE	NIE	Thu, Dec 17, 2020	28.15	28.47	28.15	28.09
3480	NYSE	NIE	Wed, Dec 16, 2020	27.87	28.10	27.76	28.08
3479	NYSE	NIE	Tue, Dec 15, 2020	27.84	27.87	27.72	27.87
3478	NYSE	NIE	Mon, Dec 14, 2020	27.62	27.84	27.57	27.60
3477	NYSE	NIE	Fri, Dec 11, 2020	27.44	27.60	27.25	27.55
3476	NYSE	NIE	Thu, Dec 10, 2020	27.54	27.69	27.40	27.46
3475	NYSE	NIE	Wed, Dec 9, 2020	27.91	27.91	27.49	27.68
3474	NYSE	NIE	Tue, Dec 8, 2020	27.56	27.85	27.56	27.80
3473	NYSE	NIE	Mon, Dec 7, 2020	27.49	27.70	27.45	27.60
3472	NYSE	NIE	Fri, Dec 4, 2020	27.60	27.73	27.58	27.60
3471	NYSE	NIE	Thu, Dec 3, 2020	27.12	27.98	27.11	27.62
3470	NYSE	NIE	Wed, Dec 2, 2020	27.30	27.38	27.02	27.26
3469	NYSE	NIE	Tue, Dec 1, 2020	27.08	27.46	27.05	27.40
3468	NYSE	NIE	Mon, Nov 30, 2020	26.81	26.99	26.72	26.94
3467	NYSE	NIE	Fri, Nov 27, 2020	27.20	27.20	26.84	26.97
3466	NYSE	NIE	Wed, Nov 25, 2020	27.33	27.44	27.19	27.21
3465	NYSE	NIE	Tue, Nov 24, 2020	27.33	27.54	27.32	27.32
3464	NYSE	NIE	Mon, Nov 23, 2020	27.45	27.54	27.31	27.37
3463	NYSE	NIE	Fri, Nov 20, 2020	27.53	27.54	27.27	27.41
3462	NYSE	NIE	Thu, Nov 19, 2020	27.22	27.39	27.15	27.37
3461	NYSE	NIE	Wed, Nov 18, 2020	27.18	27.33	27.06	27.18
3460	NYSE	NIE	Tue, Nov 17, 2020	26.85	27.22	26.78	27.19
3459	NYSE	NIE	Mon, Nov 16, 2020	26.82	27.09	26.60	27.04
3458	NYSE	NIE	Fri, Nov 13, 2020	25.94	26.71	25.89	26.69
3457	NYSE	NIE	Thu, Nov 12, 2020	25.85	26.04	25.77	25.87
3456	NYSE	NIE	Wed, Nov 11, 2020	25.79	25.85	25.59	25.80
3455	NYSE	NIE	Tue, Nov 10, 2020	25.92	26.02	25.00	25.63
3454	NYSE	NIE	Mon, Nov 9, 2020	26.70	26.70	25.96	26.15
3453	NYSE	NIE	Fri, Nov 6, 2020	25.94	26.05	25.73	25.99
3452	NYSE	NIE	Thu, Nov 5, 2020	25.36	25.95	25.30	25.95
3451	NYSE	NIE	Wed, Nov 4, 2020	24.71	25.40	24.71	25.17
3450	NYSE	NIE	Tue, Nov 3, 2020	24.15	24.67	23.84	24.58
3449	NYSE	NIE	Mon, Nov 2, 2020	24.12	24.34	24.02	24.11
3448	NYSE	NIE	Fri, Oct 30, 2020	24.34	24.34	23.76	24.12
3447	NYSE	NIE	Thu, Oct 29, 2020	24.14	24.58	24.14	24.47
3446	NYSE	NIE	Wed, Oct 28, 2020	24.53	24.57	24.02	24.14
3445	NYSE	NIE	Tue, Oct 27, 2020	24.84	24.94	24.76	24.85
3444	NYSE	NIE	Mon, Oct 26, 2020	25.14	25.23	24.62	24.81
3443	NYSE	NIE	Fri, Oct 23, 2020	25.53	25.53	25.27	25.33
3442	NYSE	NIE	Thu, Oct 22, 2020	25.42	25.50	25.22	25.43
3441	NYSE	NIE	Wed, Oct 21, 2020	25.45	25.53	25.36	25.41
3440	NYSE	NIE	Tue, Oct 20, 2020	25.27	25.52	25.27	25.45
3439	NYSE	NIE	Mon, Oct 19, 2020	25.45	25.52	25.08	25.27
3438	NYSE	NIE	Fri, Oct 16, 2020	25.35	25.50	25.31	25.39
3437	NYSE	NIE	Thu, Oct 15, 2020	25.37	25.40	25.20	25.34
3436	NYSE	NIE	Wed, Oct 14, 2020	25.60	25.70	25.38	25.53
3435	NYSE	NIE	Tue, Oct 13, 2020	25.74	25.80	25.54	25.59
3434	NYSE	NIE	Mon, Oct 12, 2020	25.50	25.80	25.44	25.70
3433	NYSE	NIE	Fri, Oct 9, 2020	25.40	25.47	25.27	25.39
3432	NYSE	NIE	Thu, Oct 8, 2020	25.19	25.29	25.00	25.29
3431	NYSE	NIE	Wed, Oct 7, 2020	24.76	25.13	24.74	25.08
3430	NYSE	NIE	Tue, Oct 6, 2020	24.72	24.93	24.50	24.62
3429	NYSE	NIE	Mon, Oct 5, 2020	24.39	24.66	24.36	24.65
3428	NYSE	NIE	Fri, Oct 2, 2020	24.18	24.38	24.07	24.33
3427	NYSE	NIE	Thu, Oct 1, 2020	24.38	24.56	24.35	24.40
3426	NYSE	NIE	Wed, Sep 30, 2020	24.11	24.48	24.10	24.28
3425	NYSE	NIE	Tue, Sep 29, 2020	24.14	24.17	24.04	24.10
3424	NYSE	NIE	Mon, Sep 28, 2020	24.19	24.32	24.18	24.19
3423	NYSE	NIE	Fri, Sep 25, 2020	23.52	24.00	23.47	23.99
3422	NYSE	NIE	Thu, Sep 24, 2020	23.50	23.72	23.33	23.52
3421	NYSE	NIE	Wed, Sep 23, 2020	24.04	24.09	23.53	23.60
3420	NYSE	NIE	Tue, Sep 22, 2020	23.72	24.11	23.60	24.04
3419	NYSE	NIE	Mon, Sep 21, 2020	23.52	23.67	23.25	23.54
3418	NYSE	NIE	Fri, Sep 18, 2020	24.05	24.06	23.65	23.90
3417	NYSE	NIE	Thu, Sep 17, 2020	23.81	24.06	23.64	23.94
3416	NYSE	NIE	Wed, Sep 16, 2020	24.27	24.28	24.13	24.19
3415	NYSE	NIE	Tue, Sep 15, 2020	24.16	24.22	24.06	24.15
3414	NYSE	NIE	Mon, Sep 14, 2020	23.83	24.15	23.83	23.98
3413	NYSE	NIE	Fri, Sep 11, 2020	23.86	23.91	23.47	23.62
3412	NYSE	NIE	Thu, Sep 10, 2020	24.49	24.68	23.95	23.65
3411	NYSE	NIE	Wed, Sep 9, 2020	24.09	24.49	24.09	24.38
3410	NYSE	NIE	Tue, Sep 8, 2020	24.12	24.12	23.78	23.80
3409	NYSE	NIE	Fri, Sep 4, 2020	24.72	24.84	23.90	24.53
3408	NYSE	NIE	Thu, Sep 3, 2020	25.70	25.70	24.61	24.68
3407	NYSE	NIE	Wed, Sep 2, 2020	25.77	25.82	25.53	25.80
3406	NYSE	NIE	Tue, Sep 1, 2020	25.41	25.54	25.41	25.51
3405	NYSE	NIE	Mon, Aug 31, 2020	25.38	25.45	25.25	25.41
3404	NYSE	NIE	Fri, Aug 28, 2020	25.25	25.38	25.25	25.38
3403	NYSE	NIE	Thu, Aug 27, 2020	25.25	25.33	25.14	25.30
3402	NYSE	NIE	Wed, Aug 26, 2020	24.93	25.17	24.87	25.16
3401	NYSE	NIE	Tue, Aug 25, 2020	24.91	24.99	24.86	24.98
3400	NYSE	NIE	Mon, Aug 24, 2020	24.90	24.96	24.83	24.91
3399	NYSE	NIE	Fri, Aug 21, 2020	24.65	24.85	24.55	24.71
3398	NYSE	NIE	Thu, Aug 20, 2020	24.66	24.72	24.53	24.57
3397	NYSE	NIE	Wed, Aug 19, 2020	24.81	24.90	24.63	24.70
3396	NYSE	NIE	Tue, Aug 18, 2020	24.65	24.84	24.64	24.80
3395	NYSE	NIE	Mon, Aug 17, 2020	24.63	24.77	24.56	24.65
3394	NYSE	NIE	Fri, Aug 14, 2020	24.44	24.54	24.38	24.49
3393	NYSE	NIE	Thu, Aug 13, 2020	24.46	24.72	24.36	24.54
3392	NYSE	NIE	Wed, Aug 12, 2020	24.53	24.64	24.36	24.47
3391	NYSE	NIE	Tue, Aug 11, 2020	24.66	24.74	24.32	24.34
3390	NYSE	NIE	Mon, Aug 10, 2020	24.80	24.91	24.62	24.66
3389	NYSE	NIE	Fri, Aug 7, 2020	24.85	25.01	24.78	24.80
3388	NYSE	NIE	Thu, Aug 6, 2020	24.98	25.03	24.85	25.00
3387	NYSE	NIE	Wed, Aug 5, 2020	24.95	25.05	24.86	24.90
3386	NYSE	NIE	Tue, Aug 4, 2020	24.73	25.01	24.73	24.95
3385	NYSE	NIE	Mon, Aug 3, 2020	24.50	24.90	24.47	24.88
3384	NYSE	NIE	Fri, Jul 31, 2020	24.39	24.47	24.02	24.47
3383	NYSE	NIE	Thu, Jul 30, 2020	24.28	24.31	24.00	24.18
3382	NYSE	NIE	Wed, Jul 29, 2020	24.05	24.34	24.00	24.32
3381	NYSE	NIE	Tue, Jul 28, 2020	23.86	24.02	23.82	23.92
3380	NYSE	NIE	Mon, Jul 27, 2020	23.65	23.99	23.61	23.86
3379	NYSE	NIE	Fri, Jul 24, 2020	23.62	23.62	23.28	23.58
3378	NYSE	NIE	Thu, Jul 23, 2020	23.83	23.86	23.46	23.58
3377	NYSE	NIE	Wed, Jul 22, 2020	24.08	24.08	23.72	23.82
3376	NYSE	NIE	Tue, Jul 21, 2020	23.97	24.10	23.83	24.03
3375	NYSE	NIE	Mon, Jul 20, 2020	23.66	23.87	23.42	23.76
3374	NYSE	NIE	Fri, Jul 17, 2020	23.80	23.80	23.57	23.61
3373	NYSE	NIE	Thu, Jul 16, 2020	23.86	23.91	23.68	23.81
3372	NYSE	NIE	Wed, Jul 15, 2020	24.01	24.38	23.92	24.15
3371	NYSE	NIE	Tue, Jul 14, 2020	23.01	23.89	22.87	23.89
3370	NYSE	NIE	Mon, Jul 13, 2020	23.43	23.62	22.94	23.01
3369	NYSE	NIE	Fri, Jul 10, 2020	23.10	23.29	22.99	23.26
3368	NYSE	NIE	Thu, Jul 9, 2020	23.19	23.20	22.74	23.06
3367	NYSE	NIE	Wed, Jul 8, 2020	22.98	23.18	22.93	23.09
3366	NYSE	NIE	Tue, Jul 7, 2020	22.82	23.09	22.82	22.89
3365	NYSE	NIE	Mon, Jul 6, 2020	23.00	23.00	22.76	22.90
3364	NYSE	NIE	Thu, Jul 2, 2020	22.72	22.95	22.63	22.67
3363	NYSE	NIE	Wed, Jul 1, 2020	22.55	22.60	22.37	22.54
3362	NYSE	NIE	Tue, Jun 30, 2020	22.14	22.48	22.10	22.48
3361	NYSE	NIE	Mon, Jun 29, 2020	21.89	22.20	21.77	22.10
3360	NYSE	NIE	Fri, Jun 26, 2020	22.37	22.37	21.80	21.92
3359	NYSE	NIE	Thu, Jun 25, 2020	21.96	22.35	21.91	22.35
3358	NYSE	NIE	Wed, Jun 24, 2020	22.24	22.34	21.94	22.09
3357	NYSE	NIE	Tue, Jun 23, 2020	22.45	22.57	22.40	22.53
3356	NYSE	NIE	Mon, Jun 22, 2020	22.20	22.37	22.12	22.37
3355	NYSE	NIE	Fri, Jun 19, 2020	22.41	22.41	22.03	22.16
3354	NYSE	NIE	Thu, Jun 18, 2020	22.13	22.23	21.94	22.11
3353	NYSE	NIE	Wed, Jun 17, 2020	22.36	22.38	22.13	22.15
3352	NYSE	NIE	Tue, Jun 16, 2020	22.49	22.49	22.04	22.22
3351	NYSE	NIE	Mon, Jun 15, 2020	21.35	22.01	21.35	21.89
3350	NYSE	NIE	Fri, Jun 12, 2020	21.91	22.06	21.38	21.74
3349	NYSE	NIE	Thu, Jun 11, 2020	22.30	22.49	21.82	21.50
3348	NYSE	NIE	Wed, Jun 10, 2020	22.99	23.04	22.76	22.93
3347	NYSE	NIE	Tue, Jun 9, 2020	22.86	22.94	22.73	22.88
3346	NYSE	NIE	Mon, Jun 8, 2020	22.86	23.05	22.82	23.04
3345	NYSE	NIE	Fri, Jun 5, 2020	22.83	22.86	22.66	22.79
3344	NYSE	NIE	Thu, Jun 4, 2020	22.39	22.54	22.24	22.47
3343	NYSE	NIE	Wed, Jun 3, 2020	22.20	22.60	22.20	22.54
3342	NYSE	NIE	Tue, Jun 2, 2020	22.13	22.24	21.95	22.19
3341	NYSE	NIE	Mon, Jun 1, 2020	21.76	22.14	21.66	22.12
3340	NYSE	NIE	Fri, May 29, 2020	21.48	21.76	21.48	21.73
3339	NYSE	NIE	Thu, May 28, 2020	21.72	21.91	21.59	21.64
3338	NYSE	NIE	Wed, May 27, 2020	21.81	22.00	21.34	21.68
3337	NYSE	NIE	Tue, May 26, 2020	22.00	22.05	21.69	21.81
3336	NYSE	NIE	Fri, May 22, 2020	21.50	21.73	21.31	21.65
3335	NYSE	NIE	Thu, May 21, 2020	21.46	21.65	21.25	21.42
3334	NYSE	NIE	Wed, May 20, 2020	21.22	21.57	21.22	21.55
3333	NYSE	NIE	Tue, May 19, 2020	21.06	21.21	20.98	21.02
3332	NYSE	NIE	Mon, May 18, 2020	21.16	21.29	20.98	21.20
3331	NYSE	NIE	Fri, May 15, 2020	20.52	20.66	20.34	20.54
3330	NYSE	NIE	Thu, May 14, 2020	20.32	20.74	20.12	20.74
3329	NYSE	NIE	Wed, May 13, 2020	20.90	21.05	20.33	20.52
3328	NYSE	NIE	Tue, May 12, 2020	21.32	21.38	20.82	20.84
3327	NYSE	NIE	Mon, May 11, 2020	21.00	21.27	21.00	21.22
3326	NYSE	NIE	Fri, May 8, 2020	20.90	21.10	20.83	21.10
3325	NYSE	NIE	Thu, May 7, 2020	20.69	20.84	20.54	20.77
3324	NYSE	NIE	Wed, May 6, 2020	20.53	20.65	20.35	20.47
3323	NYSE	NIE	Tue, May 5, 2020	20.39	20.54	20.32	20.38
3322	NYSE	NIE	Mon, May 4, 2020	19.95	20.19	19.76	20.15
3321	NYSE	NIE	Fri, May 1, 2020	20.12	20.31	19.89	20.02
3320	NYSE	NIE	Thu, Apr 30, 2020	20.72	20.85	20.37	20.62
3319	NYSE	NIE	Wed, Apr 29, 2020	20.68	20.99	20.59	20.90
3318	NYSE	NIE	Tue, Apr 28, 2020	20.93	20.93	20.46	20.48
3317	NYSE	NIE	Mon, Apr 27, 2020	20.49	20.73	20.45	20.68
3316	NYSE	NIE	Fri, Apr 24, 2020	20.18	20.48	20.01	20.41
3315	NYSE	NIE	Thu, Apr 23, 2020	20.33	20.33	19.91	20.01
3314	NYSE	NIE	Wed, Apr 22, 2020	19.71	20.33	19.68	20.22
3313	NYSE	NIE	Tue, Apr 21, 2020	19.86	19.96	19.32	19.55
3312	NYSE	NIE	Mon, Apr 20, 2020	20.44	20.56	20.07	20.24
3311	NYSE	NIE	Fri, Apr 17, 2020	20.49	20.59	20.22	20.59
3310	NYSE	NIE	Thu, Apr 16, 2020	19.85	20.11	19.74	19.94
3309	NYSE	NIE	Wed, Apr 15, 2020	19.76	19.80	19.50	19.75
3308	NYSE	NIE	Tue, Apr 14, 2020	19.82	20.06	19.66	19.97
3307	NYSE	NIE	Mon, Apr 13, 2020	19.82	19.98	18.92	19.33
3306	NYSE	NIE	Thu, Apr 9, 2020	20.05	20.34	19.51	19.64
3305	NYSE	NIE	Wed, Apr 8, 2020	19.00	19.92	18.91	19.81
3304	NYSE	NIE	Tue, Apr 7, 2020	18.90	19.40	18.72	18.88
3303	NYSE	NIE	Mon, Apr 6, 2020	17.54	18.55	17.54	18.55
3302	NYSE	NIE	Fri, Apr 3, 2020	17.35	17.57	16.90	17.28
3301	NYSE	NIE	Thu, Apr 2, 2020	16.86	17.75	16.86	17.49
3300	NYSE	NIE	Wed, Apr 1, 2020	17.98	18.14	17.17	17.32
3299	NYSE	NIE	Tue, Mar 31, 2020	18.73	19.33	18.54	18.60
3298	NYSE	NIE	Mon, Mar 30, 2020	18.74	19.10	18.51	18.95
3297	NYSE	NIE	Fri, Mar 27, 2020	19.10	19.24	18.34	18.79
3296	NYSE	NIE	Thu, Mar 26, 2020	18.17	19.23	18.16	19.18
3295	NYSE	NIE	Wed, Mar 25, 2020	17.07	18.81	17.07	18.06
3294	NYSE	NIE	Tue, Mar 24, 2020	16.14	18.05	16.08	17.34
3293	NYSE	NIE	Mon, Mar 23, 2020	16.15	16.31	15.10	15.65
3292	NYSE	NIE	Fri, Mar 20, 2020	16.44	17.45	16.31	16.64
3291	NYSE	NIE	Thu, Mar 19, 2020	14.62	16.72	14.62	16.44
3290	NYSE	NIE	Wed, Mar 18, 2020	16.12	16.51	14.62	14.68
3289	NYSE	NIE	Tue, Mar 17, 2020	16.58	17.59	16.40	17.15
3288	NYSE	NIE	Mon, Mar 16, 2020	17.00	17.20	16.31	16.63
3287	NYSE	NIE	Fri, Mar 13, 2020	17.50	18.14	16.94	18.14
3286	NYSE	NIE	Thu, Mar 12, 2020	18.02	18.38	17.00	16.63
3285	NYSE	NIE	Wed, Mar 11, 2020	20.61	20.75	19.20	19.39
3284	NYSE	NIE	Tue, Mar 10, 2020	20.87	21.13	20.32	20.96
3283	NYSE	NIE	Mon, Mar 9, 2020	20.25	20.77	20.15	20.35
3282	NYSE	NIE	Fri, Mar 6, 2020	21.37	21.94	21.32	21.89
3281	NYSE	NIE	Thu, Mar 5, 2020	22.19	22.37	21.90	21.99
3280	NYSE	NIE	Wed, Mar 4, 2020	22.22	22.67	22.09	22.64
3279	NYSE	NIE	Tue, Mar 3, 2020	22.25	22.64	21.60	21.85
3278	NYSE	NIE	Mon, Mar 2, 2020	21.08	22.23	20.95	22.14
3277	NYSE	NIE	Fri, Feb 28, 2020	20.98	21.20	20.29	20.89
3276	NYSE	NIE	Thu, Feb 27, 2020	22.21	22.34	21.45	21.66
3275	NYSE	NIE	Wed, Feb 26, 2020	22.52	22.98	22.52	22.60
3274	NYSE	NIE	Tue, Feb 25, 2020	23.44	23.49	22.44	22.60
3273	NYSE	NIE	Mon, Feb 24, 2020	23.73	23.73	23.19	23.37
3272	NYSE	NIE	Fri, Feb 21, 2020	24.41	24.49	24.16	24.23
3271	NYSE	NIE	Thu, Feb 20, 2020	24.61	24.66	24.38	24.51
3270	NYSE	NIE	Wed, Feb 19, 2020	24.40	24.64	24.40	24.61
3269	NYSE	NIE	Tue, Feb 18, 2020	24.32	24.35	24.23	24.31
3268	NYSE	NIE	Fri, Feb 14, 2020	24.25	24.40	24.23	24.33
3267	NYSE	NIE	Thu, Feb 13, 2020	24.28	24.37	24.12	24.19
3266	NYSE	NIE	Wed, Feb 12, 2020	24.38	24.40	24.24	24.28
3265	NYSE	NIE	Tue, Feb 11, 2020	24.24	24.39	24.23	24.26
3264	NYSE	NIE	Mon, Feb 10, 2020	23.96	24.17	23.95	24.17
3263	NYSE	NIE	Fri, Feb 7, 2020	23.92	23.98	23.81	23.95
3262	NYSE	NIE	Thu, Feb 6, 2020	24.01	24.01	23.89	23.96
3261	NYSE	NIE	Wed, Feb 5, 2020	23.96	23.96	23.80	23.92
3260	NYSE	NIE	Tue, Feb 4, 2020	23.54	23.82	23.54	23.81
3259	NYSE	NIE	Mon, Feb 3, 2020	23.20	23.39	23.20	23.36
3258	NYSE	NIE	Fri, Jan 31, 2020	23.61	23.61	23.10	23.14
3257	NYSE	NIE	Thu, Jan 30, 2020	23.52	23.61	23.37	23.61
3256	NYSE	NIE	Wed, Jan 29, 2020	23.58	23.58	23.44	23.56
3255	NYSE	NIE	Tue, Jan 28, 2020	23.45	23.55	23.41	23.43
3254	NYSE	NIE	Mon, Jan 27, 2020	23.54	23.58	23.32	23.35
3253	NYSE	NIE	Fri, Jan 24, 2020	24.00	24.01	23.68	23.83
3252	NYSE	NIE	Thu, Jan 23, 2020	23.78	23.95	23.65	23.95
3251	NYSE	NIE	Wed, Jan 22, 2020	23.65	23.85	23.60	23.81
3250	NYSE	NIE	Tue, Jan 21, 2020	23.77	23.83	23.52	23.53
3249	NYSE	NIE	Fri, Jan 17, 2020	23.86	23.90	23.76	23.80
3248	NYSE	NIE	Thu, Jan 16, 2020	23.79	23.87	23.65	23.81
3247	NYSE	NIE	Wed, Jan 15, 2020	23.58	23.77	23.52	23.77
3246	NYSE	NIE	Tue, Jan 14, 2020	23.52	23.65	23.48	23.60
3245	NYSE	NIE	Mon, Jan 13, 2020	23.62	23.69	23.50	23.52
3244	NYSE	NIE	Fri, Jan 10, 2020	23.54	23.67	23.38	23.58
3243	NYSE	NIE	Thu, Jan 9, 2020	23.22	23.54	23.15	23.47
3242	NYSE	NIE	Wed, Jan 8, 2020	23.00	23.21	22.99	23.10
3241	NYSE	NIE	Tue, Jan 7, 2020	23.00	23.00	22.87	22.90
3240	NYSE	NIE	Mon, Jan 6, 2020	22.86	22.98	22.70	22.98
3239	NYSE	NIE	Fri, Jan 3, 2020	22.82	22.92	22.73	22.92
3238	NYSE	NIE	Thu, Jan 2, 2020	22.81	22.90	22.69	22.90
3237	NYSE	NIE	Tue, Dec 31, 2019	22.67	22.86	22.65	22.66
3236	NYSE	NIE	Mon, Dec 30, 2019	22.84	22.86	22.62	22.66
3235	NYSE	NIE	Fri, Dec 27, 2019	23.13	23.13	22.81	22.81
3234	NYSE	NIE	Thu, Dec 26, 2019	23.13	23.20	23.04	23.10
3233	NYSE	NIE	Tue, Dec 24, 2019	23.19	23.19	23.11	23.19
3232	NYSE	NIE	Mon, Dec 23, 2019	23.08	23.13	23.00	23.13
3231	NYSE	NIE	Fri, Dec 20, 2019	22.83	23.07	22.79	23.03
3230	NYSE	NIE	Thu, Dec 19, 2019	22.96	23.20	22.86	22.81
3229	NYSE	NIE	Wed, Dec 18, 2019	23.00	23.00	22.90	22.93
3228	NYSE	NIE	Tue, Dec 17, 2019	22.85	23.00	22.79	22.98
3227	NYSE	NIE	Mon, Dec 16, 2019	22.74	22.89	22.71	22.88
3226	NYSE	NIE	Fri, Dec 13, 2019	22.56	22.75	22.56	22.64
3225	NYSE	NIE	Thu, Dec 12, 2019	22.40	22.67	22.40	22.59
3224	NYSE	NIE	Wed, Dec 11, 2019	22.40	22.49	22.40	22.43
3223	NYSE	NIE	Tue, Dec 10, 2019	22.46	22.51	22.37	22.39
3222	NYSE	NIE	Mon, Dec 9, 2019	22.55	22.60	22.50	22.52
3221	NYSE	NIE	Fri, Dec 6, 2019	22.51	22.60	22.50	22.55
3220	NYSE	NIE	Thu, Dec 5, 2019	22.48	22.53	22.30	22.50
3219	NYSE	NIE	Wed, Dec 4, 2019	22.37	22.52	22.35	22.44
3218	NYSE	NIE	Tue, Dec 3, 2019	22.20	22.25	22.07	22.24
3217	NYSE	NIE	Mon, Dec 2, 2019	22.43	22.44	22.26	22.35
3216	NYSE	NIE	Fri, Nov 29, 2019	22.45	22.51	22.40	22.44
3215	NYSE	NIE	Wed, Nov 27, 2019	22.49	22.59	22.46	22.50
3214	NYSE	NIE	Tue, Nov 26, 2019	22.59	22.59	22.45	22.48
3213	NYSE	NIE	Mon, Nov 25, 2019	22.67	22.72	22.50	22.52
3212	NYSE	NIE	Fri, Nov 22, 2019	22.62	22.73	22.60	22.65
3211	NYSE	NIE	Thu, Nov 21, 2019	22.49	22.62	22.42	22.59
3210	NYSE	NIE	Wed, Nov 20, 2019	22.41	22.50	22.35	22.50
3209	NYSE	NIE	Tue, Nov 19, 2019	22.44	22.53	22.37	22.48
3208	NYSE	NIE	Mon, Nov 18, 2019	22.48	22.52	22.37	22.47
3207	NYSE	NIE	Fri, Nov 15, 2019	22.39	22.50	22.39	22.46
3206	NYSE	NIE	Thu, Nov 14, 2019	22.36	22.45	22.18	22.37
3205	NYSE	NIE	Wed, Nov 13, 2019	22.41	22.49	22.36	22.40
3204	NYSE	NIE	Tue, Nov 12, 2019	22.47	22.58	22.43	22.49
3203	NYSE	NIE	Mon, Nov 11, 2019	22.40	22.54	22.32	22.49
3202	NYSE	NIE	Fri, Nov 8, 2019	22.41	22.51	22.41	22.51
3201	NYSE	NIE	Thu, Nov 7, 2019	22.35	22.47	22.26	22.42
3200	NYSE	NIE	Wed, Nov 6, 2019	22.21	22.39	22.13	22.30
3199	NYSE	NIE	Tue, Nov 5, 2019	22.11	22.23	21.99	22.22
3198	NYSE	NIE	Mon, Nov 4, 2019	22.03	22.10	21.92	22.08
3197	NYSE	NIE	Fri, Nov 1, 2019	21.91	22.09	21.86	21.95
3196	NYSE	NIE	Thu, Oct 31, 2019	21.85	21.98	21.73	21.83
3195	NYSE	NIE	Wed, Oct 30, 2019	22.01	22.01	21.75	21.89
3194	NYSE	NIE	Tue, Oct 29, 2019	21.93	22.02	21.92	21.97
3193	NYSE	NIE	Mon, Oct 28, 2019	21.83	21.96	21.83	21.91
3192	NYSE	NIE	Fri, Oct 25, 2019	21.73	21.84	21.66	21.84
3191	NYSE	NIE	Thu, Oct 24, 2019	21.75	21.82	21.67	21.78
3190	NYSE	NIE	Wed, Oct 23, 2019	21.63	21.76	21.59	21.70
3189	NYSE	NIE	Tue, Oct 22, 2019	21.65	21.75	21.61	21.65
3188	NYSE	NIE	Mon, Oct 21, 2019	21.45	21.61	21.38	21.59
3187	NYSE	NIE	Fri, Oct 18, 2019	21.38	21.44	21.27	21.42
3186	NYSE	NIE	Thu, Oct 17, 2019	21.31	21.44	21.26	21.40
3185	NYSE	NIE	Wed, Oct 16, 2019	21.26	21.30	21.15	21.24
3184	NYSE	NIE	Tue, Oct 15, 2019	21.20	21.41	21.15	21.27
3183	NYSE	NIE	Mon, Oct 14, 2019	21.24	21.28	21.12	21.14
3182	NYSE	NIE	Fri, Oct 11, 2019	21.24	21.37	21.22	21.26
3181	NYSE	NIE	Thu, Oct 10, 2019	21.15	21.20	21.03	21.11
3180	NYSE	NIE	Wed, Oct 9, 2019	21.07	21.15	20.82	21.09
3179	NYSE	NIE	Tue, Oct 8, 2019	21.01	21.05	20.88	20.96
3178	NYSE	NIE	Mon, Oct 7, 2019	21.04	21.21	21.01	21.14
3177	NYSE	NIE	Fri, Oct 4, 2019	21.01	21.16	20.91	21.15
3176	NYSE	NIE	Thu, Oct 3, 2019	20.71	20.93	20.64	20.88
3175	NYSE	NIE	Wed, Oct 2, 2019	21.06	21.15	20.67	20.75
3174	NYSE	NIE	Tue, Oct 1, 2019	21.59	21.60	21.19	21.23
3173	NYSE	NIE	Mon, Sep 30, 2019	21.60	21.65	21.37	21.59
3172	NYSE	NIE	Fri, Sep 27, 2019	21.63	21.70	21.50	21.60
3171	NYSE	NIE	Thu, Sep 26, 2019	21.56	21.61	21.30	21.54
3170	NYSE	NIE	Wed, Sep 25, 2019	21.51	21.58	21.34	21.58
3169	NYSE	NIE	Tue, Sep 24, 2019	21.71	21.79	21.46	21.52
3168	NYSE	NIE	Mon, Sep 23, 2019	21.58	21.69	21.43	21.62
3167	NYSE	NIE	Fri, Sep 20, 2019	21.76	21.77	21.61	21.64
3166	NYSE	NIE	Thu, Sep 19, 2019	21.69	21.75	21.57	21.69
3165	NYSE	NIE	Wed, Sep 18, 2019	21.71	21.80	21.45	21.65
3164	NYSE	NIE	Tue, Sep 17, 2019	21.88	22.00	21.72	21.77
3163	NYSE	NIE	Mon, Sep 16, 2019	21.87	21.98	21.78	21.91
3162	NYSE	NIE	Fri, Sep 13, 2019	21.86	22.00	21.85	21.95
3161	NYSE	NIE	Thu, Sep 12, 2019	22.11	22.26	22.09	21.81
3160	NYSE	NIE	Wed, Sep 11, 2019	21.88	22.06	21.80	22.03
3159	NYSE	NIE	Tue, Sep 10, 2019	21.77	21.85	21.65	21.85
3158	NYSE	NIE	Mon, Sep 9, 2019	21.90	21.93	21.78	21.84
3157	NYSE	NIE	Fri, Sep 6, 2019	21.85	21.90	21.65	21.86
3156	NYSE	NIE	Thu, Sep 5, 2019	21.75	21.93	21.73	21.80
3155	NYSE	NIE	Wed, Sep 4, 2019	21.48	21.67	21.44	21.58
3154	NYSE	NIE	Tue, Sep 3, 2019	21.32	21.53	21.24	21.37
3153	NYSE	NIE	Fri, Aug 30, 2019	21.62	21.65	21.29	21.46
3152	NYSE	NIE	Thu, Aug 29, 2019	21.55	21.64	21.48	21.51
3151	NYSE	NIE	Wed, Aug 28, 2019	21.22	21.45	21.20	21.36
3150	NYSE	NIE	Tue, Aug 27, 2019	21.60	21.63	21.22	21.29
3149	NYSE	NIE	Mon, Aug 26, 2019	21.55	21.64	21.32	21.48
3148	NYSE	NIE	Fri, Aug 23, 2019	21.67	21.73	21.31	21.40
3147	NYSE	NIE	Thu, Aug 22, 2019	21.80	21.80	21.52	21.69
3146	NYSE	NIE	Wed, Aug 21, 2019	21.76	21.85	21.66	21.73
3145	NYSE	NIE	Tue, Aug 20, 2019	21.54	21.69	21.50	21.64
3144	NYSE	NIE	Mon, Aug 19, 2019	21.49	21.64	21.49	21.56
3143	NYSE	NIE	Fri, Aug 16, 2019	21.21	21.38	21.19	21.36
3142	NYSE	NIE	Thu, Aug 15, 2019	21.25	21.29	20.92	21.17
3141	NYSE	NIE	Wed, Aug 14, 2019	21.46	21.61	21.15	21.19
3140	NYSE	NIE	Tue, Aug 13, 2019	21.50	21.92	21.50	21.75
3139	NYSE	NIE	Mon, Aug 12, 2019	21.62	21.82	21.35	21.55
3138	NYSE	NIE	Fri, Aug 9, 2019	21.77	21.82	21.62	21.74
3137	NYSE	NIE	Thu, Aug 8, 2019	21.47	21.81	21.42	21.76
3136	NYSE	NIE	Wed, Aug 7, 2019	21.09	21.45	20.97	21.36
3135	NYSE	NIE	Tue, Aug 6, 2019	21.04	21.44	21.04	21.29
3134	NYSE	NIE	Mon, Aug 5, 2019	21.40	21.40	20.85	20.99
3133	NYSE	NIE	Fri, Aug 2, 2019	21.94	21.96	21.52	21.71
3132	NYSE	NIE	Thu, Aug 1, 2019	22.26	22.35	21.95	21.96
3131	NYSE	NIE	Wed, Jul 31, 2019	22.46	22.46	22.23	22.26
3130	NYSE	NIE	Tue, Jul 30, 2019	22.39	22.42	22.21	22.42
3129	NYSE	NIE	Mon, Jul 29, 2019	22.47	22.50	22.33	22.42
3128	NYSE	NIE	Fri, Jul 26, 2019	22.28	22.50	22.28	22.44
3127	NYSE	NIE	Thu, Jul 25, 2019	22.47	22.47	22.24	22.28
3126	NYSE	NIE	Wed, Jul 24, 2019	22.37	22.50	22.34	22.50
3125	NYSE	NIE	Tue, Jul 23, 2019	22.32	22.38	22.24	22.37
3124	NYSE	NIE	Mon, Jul 22, 2019	22.21	22.25	22.15	22.23
3123	NYSE	NIE	Fri, Jul 19, 2019	22.20	22.23	22.14	22.21
3122	NYSE	NIE	Thu, Jul 18, 2019	21.98	22.13	21.90	22.12
3121	NYSE	NIE	Wed, Jul 17, 2019	22.14	22.14	21.92	21.98
3120	NYSE	NIE	Tue, Jul 16, 2019	22.08	22.09	21.98	22.09
3119	NYSE	NIE	Mon, Jul 15, 2019	22.06	22.11	21.96	22.07
3118	NYSE	NIE	Fri, Jul 12, 2019	22.04	22.09	21.92	22.03
3117	NYSE	NIE	Thu, Jul 11, 2019	22.08	22.08	21.91	22.00
3116	NYSE	NIE	Wed, Jul 10, 2019	22.13	22.18	21.91	22.04
3115	NYSE	NIE	Tue, Jul 9, 2019	21.81	21.96	21.80	21.96
3114	NYSE	NIE	Mon, Jul 8, 2019	21.92	22.07	21.71	21.83
3113	NYSE	NIE	Fri, Jul 5, 2019	22.01	22.06	21.83	22.00
3112	NYSE	NIE	Wed, Jul 3, 2019	21.96	22.12	21.82	22.01
3111	NYSE	NIE	Tue, Jul 2, 2019	21.94	22.00	21.81	21.94
3110	NYSE	NIE	Mon, Jul 1, 2019	22.00	22.09	21.75	21.89
3109	NYSE	NIE	Fri, Jun 28, 2019	21.56	21.79	21.55	21.70
3108	NYSE	NIE	Thu, Jun 27, 2019	21.34	21.42	21.30	21.42
3107	NYSE	NIE	Wed, Jun 26, 2019	21.20	21.32	21.18	21.29
3106	NYSE	NIE	Tue, Jun 25, 2019	21.45	21.45	21.05	21.09
3105	NYSE	NIE	Mon, Jun 24, 2019	21.52	21.55	21.39	21.40
3104	NYSE	NIE	Fri, Jun 21, 2019	21.65	21.65	21.32	21.48
3103	NYSE	NIE	Thu, Jun 20, 2019	21.59	21.72	21.47	21.65
3102	NYSE	NIE	Wed, Jun 19, 2019	21.36	21.38	21.21	21.38
3101	NYSE	NIE	Tue, Jun 18, 2019	21.15	21.36	21.14	21.27
3100	NYSE	NIE	Mon, Jun 17, 2019	20.98	21.07	20.92	21.04
3099	NYSE	NIE	Fri, Jun 14, 2019	21.02	21.02	20.85	20.98
3098	NYSE	NIE	Thu, Jun 13, 2019	21.41	21.49	21.31	21.02
3097	NYSE	NIE	Wed, Jun 12, 2019	21.32	21.40	21.27	21.31
3096	NYSE	NIE	Tue, Jun 11, 2019	21.37	21.48	21.24	21.35
3095	NYSE	NIE	Mon, Jun 10, 2019	21.15	21.40	21.15	21.33
3094	NYSE	NIE	Fri, Jun 7, 2019	20.87	21.15	20.87	21.14
3093	NYSE	NIE	Thu, Jun 6, 2019	20.77	20.97	20.73	20.89
3092	NYSE	NIE	Wed, Jun 5, 2019	20.73	20.85	20.59	20.85
3091	NYSE	NIE	Tue, Jun 4, 2019	20.44	20.70	20.39	20.65
3090	NYSE	NIE	Mon, Jun 3, 2019	20.54	20.67	20.24	20.34
3089	NYSE	NIE	Fri, May 31, 2019	20.74	20.85	20.49	20.52
3088	NYSE	NIE	Thu, May 30, 2019	20.79	20.97	20.79	20.93
3087	NYSE	NIE	Wed, May 29, 2019	20.84	20.87	20.69	20.80
3086	NYSE	NIE	Tue, May 28, 2019	21.17	21.18	20.86	20.88
3085	NYSE	NIE	Fri, May 24, 2019	21.22	21.30	21.05	21.18
3084	NYSE	NIE	Thu, May 23, 2019	21.13	21.26	20.96	21.14
3083	NYSE	NIE	Wed, May 22, 2019	21.64	21.64	21.26	21.26
3082	NYSE	NIE	Tue, May 21, 2019	21.53	21.73	21.44	21.66
3081	NYSE	NIE	Mon, May 20, 2019	21.39	21.54	21.37	21.41
3080	NYSE	NIE	Fri, May 17, 2019	21.53	21.68	21.46	21.52
3079	NYSE	NIE	Thu, May 16, 2019	21.58	21.74	21.57	21.70
3078	NYSE	NIE	Wed, May 15, 2019	21.30	21.58	21.25	21.57
3077	NYSE	NIE	Tue, May 14, 2019	21.12	21.42	21.06	21.37
3076	NYSE	NIE	Mon, May 13, 2019	21.32	21.32	20.95	21.00
3075	NYSE	NIE	Fri, May 10, 2019	21.49	21.64	21.30	21.60
3074	NYSE	NIE	Thu, May 9, 2019	21.53	21.66	21.30	21.53
3073	NYSE	NIE	Wed, May 8, 2019	21.50	21.69	21.46	21.57
3072	NYSE	NIE	Tue, May 7, 2019	21.77	21.84	21.42	21.56
3071	NYSE	NIE	Mon, May 6, 2019	21.92	22.00	21.69	22.00
3070	NYSE	NIE	Fri, May 3, 2019	21.91	22.12	21.90	22.09
3069	NYSE	NIE	Thu, May 2, 2019	21.97	22.05	21.83	21.88
3068	NYSE	NIE	Wed, May 1, 2019	22.04	22.10	21.89	22.02
3067	NYSE	NIE	Tue, Apr 30, 2019	21.98	22.07	21.89	22.01
3066	NYSE	NIE	Mon, Apr 29, 2019	21.93	21.99	21.85	21.95
3065	NYSE	NIE	Fri, Apr 26, 2019	21.92	21.96	21.78	21.91
3064	NYSE	NIE	Thu, Apr 25, 2019	21.89	21.91	21.81	21.88
3063	NYSE	NIE	Wed, Apr 24, 2019	21.88	21.97	21.85	21.94
3062	NYSE	NIE	Tue, Apr 23, 2019	21.73	21.86	21.70	21.84
3061	NYSE	NIE	Mon, Apr 22, 2019	21.59	21.68	21.55	21.66
3060	NYSE	NIE	Thu, Apr 18, 2019	21.67	21.70	21.55	21.63
3059	NYSE	NIE	Wed, Apr 17, 2019	21.80	21.84	21.62	21.66
3058	NYSE	NIE	Tue, Apr 16, 2019	21.72	21.81	21.67	21.75
3057	NYSE	NIE	Mon, Apr 15, 2019	21.70	21.73	21.58	21.66
3056	NYSE	NIE	Fri, Apr 12, 2019	21.63	21.75	21.57	21.75
3055	NYSE	NIE	Thu, Apr 11, 2019	21.57	21.59	21.51	21.57
3054	NYSE	NIE	Wed, Apr 10, 2019	21.60	21.64	21.50	21.57
3053	NYSE	NIE	Tue, Apr 9, 2019	21.70	21.70	21.52	21.55
3052	NYSE	NIE	Mon, Apr 8, 2019	21.59	21.74	21.51	21.74
3051	NYSE	NIE	Fri, Apr 5, 2019	21.59	21.64	21.49	21.61
3050	NYSE	NIE	Thu, Apr 4, 2019	21.51	21.59	21.39	21.58
3049	NYSE	NIE	Wed, Apr 3, 2019	21.71	21.71	21.50	21.54
3048	NYSE	NIE	Tue, Apr 2, 2019	21.70	21.72	21.58	21.67
3047	NYSE	NIE	Mon, Apr 1, 2019	21.77	21.80	21.67	21.73
3046	NYSE	NIE	Fri, Mar 29, 2019	21.40	21.55	21.34	21.52
3045	NYSE	NIE	Thu, Mar 28, 2019	21.12	21.32	21.12	21.30
3044	NYSE	NIE	Wed, Mar 27, 2019	21.13	21.14	20.90	21.07
3043	NYSE	NIE	Tue, Mar 26, 2019	21.14	21.25	21.05	21.10
3042	NYSE	NIE	Mon, Mar 25, 2019	21.14	21.14	20.94	21.06
3041	NYSE	NIE	Fri, Mar 22, 2019	21.50	21.54	21.01	21.08
3040	NYSE	NIE	Thu, Mar 21, 2019	21.22	21.50	21.22	21.43
3039	NYSE	NIE	Wed, Mar 20, 2019	21.20	21.35	21.12	21.24
3038	NYSE	NIE	Tue, Mar 19, 2019	21.15	21.29	21.14	21.19
3037	NYSE	NIE	Mon, Mar 18, 2019	21.04	21.10	21.01	21.08
3036	NYSE	NIE	Fri, Mar 15, 2019	20.95	21.09	20.94	21.09
3035	NYSE	NIE	Thu, Mar 14, 2019	20.96	20.97	20.89	20.94
3034	NYSE	NIE	Wed, Mar 13, 2019	20.87	21.01	20.83	20.96
3033	NYSE	NIE	Tue, Mar 12, 2019	20.89	20.89	20.73	20.81
3032	NYSE	NIE	Mon, Mar 11, 2019	20.62	20.86	20.62	20.81
3031	NYSE	NIE	Fri, Mar 8, 2019	20.49	20.51	20.31	20.51
3030	NYSE	NIE	Thu, Mar 7, 2019	21.00	21.05	20.82	20.56
3029	NYSE	NIE	Wed, Mar 6, 2019	21.18	21.23	21.00	21.04
3028	NYSE	NIE	Tue, Mar 5, 2019	21.18	21.24	21.07	21.21
3027	NYSE	NIE	Mon, Mar 4, 2019	21.25	21.36	21.00	21.19
3026	NYSE	NIE	Fri, Mar 1, 2019	21.28	21.35	21.12	21.21
3025	NYSE	NIE	Thu, Feb 28, 2019	21.25	21.25	21.09	21.15
3024	NYSE	NIE	Wed, Feb 27, 2019	21.23	21.24	21.04	21.21
3023	NYSE	NIE	Tue, Feb 26, 2019	21.23	21.31	21.14	21.27
3022	NYSE	NIE	Mon, Feb 25, 2019	21.35	21.40	21.22	21.22
3021	NYSE	NIE	Fri, Feb 22, 2019	21.11	21.37	21.11	21.23
3020	NYSE	NIE	Thu, Feb 21, 2019	21.16	21.16	20.94	21.01
3019	NYSE	NIE	Wed, Feb 20, 2019	21.24	21.28	21.13	21.14
3018	NYSE	NIE	Tue, Feb 19, 2019	21.15	21.35	21.08	21.20
3017	NYSE	NIE	Fri, Feb 15, 2019	21.21	21.31	21.14	21.17
3016	NYSE	NIE	Thu, Feb 14, 2019	20.99	21.17	20.94	21.12
3015	NYSE	NIE	Wed, Feb 13, 2019	21.08	21.11	21.01	21.06
3014	NYSE	NIE	Tue, Feb 12, 2019	20.94	21.08	20.89	21.01
3013	NYSE	NIE	Mon, Feb 11, 2019	20.77	20.88	20.71	20.88
3012	NYSE	NIE	Fri, Feb 8, 2019	20.58	20.70	20.55	20.69
3011	NYSE	NIE	Thu, Feb 7, 2019	20.76	20.79	20.54	20.69
3010	NYSE	NIE	Wed, Feb 6, 2019	20.78	20.87	20.73	20.87
3009	NYSE	NIE	Tue, Feb 5, 2019	20.69	20.76	20.66	20.76
3008	NYSE	NIE	Mon, Feb 4, 2019	20.54	20.69	20.48	20.63
3007	NYSE	NIE	Fri, Feb 1, 2019	20.55	20.64	20.45	20.53
3006	NYSE	NIE	Thu, Jan 31, 2019	20.45	20.61	20.43	20.52
3005	NYSE	NIE	Wed, Jan 30, 2019	20.15	20.45	20.12	20.43
3004	NYSE	NIE	Tue, Jan 29, 2019	20.06	20.13	19.94	20.01
3003	NYSE	NIE	Mon, Jan 28, 2019	19.95	20.06	19.80	20.06
3002	NYSE	NIE	Fri, Jan 25, 2019	19.98	20.14	19.97	20.07
3001	NYSE	NIE	Thu, Jan 24, 2019	19.93	20.06	19.86	19.91
3000	NYSE	NIE	Wed, Jan 23, 2019	20.00	20.18	19.80	19.86
2999	NYSE	NIE	Tue, Jan 22, 2019	20.21	20.28	19.84	19.91
2998	NYSE	NIE	Fri, Jan 18, 2019	20.36	20.43	20.24	20.30
2997	NYSE	NIE	Thu, Jan 17, 2019	20.19	20.30	20.17	20.25
2996	NYSE	NIE	Wed, Jan 16, 2019	20.44	20.45	20.18	20.19
2995	NYSE	NIE	Tue, Jan 15, 2019	20.45	20.56	20.26	20.42
2994	NYSE	NIE	Mon, Jan 14, 2019	20.42	20.42	20.26	20.42
2993	NYSE	NIE	Fri, Jan 11, 2019	20.22	20.52	20.17	20.47
2992	NYSE	NIE	Thu, Jan 10, 2019	20.00	20.26	20.00	20.22
2991	NYSE	NIE	Wed, Jan 9, 2019	20.00	20.32	19.89	20.06
2990	NYSE	NIE	Tue, Jan 8, 2019	19.63	19.99	19.49	19.99
2989	NYSE	NIE	Mon, Jan 7, 2019	19.06	19.56	19.05	19.38
2988	NYSE	NIE	Fri, Jan 4, 2019	18.80	19.09	18.73	18.86
2987	NYSE	NIE	Thu, Jan 3, 2019	18.77	18.77	18.44	18.51
2986	NYSE	NIE	Wed, Jan 2, 2019	18.39	18.88	18.29	18.80
2985	NYSE	NIE	Mon, Dec 31, 2018	18.65	18.80	18.50	18.54
2984	NYSE	NIE	Fri, Dec 28, 2018	18.45	18.79	18.45	18.64
2983	NYSE	NIE	Thu, Dec 27, 2018	17.95	18.49	17.74	18.38
2982	NYSE	NIE	Wed, Dec 26, 2018	17.26	18.22	17.25	18.20
2981	NYSE	NIE	Mon, Dec 24, 2018	17.29	17.36	17.14	17.23
2980	NYSE	NIE	Fri, Dec 21, 2018	17.78	17.89	17.37	17.45
2979	NYSE	NIE	Thu, Dec 20, 2018	18.58	18.71	17.69	17.65
2978	NYSE	NIE	Wed, Dec 19, 2018	18.88	19.10	18.58	18.66
2977	NYSE	NIE	Tue, Dec 18, 2018	19.00	19.14	18.85	18.94
2976	NYSE	NIE	Mon, Dec 17, 2018	19.37	19.38	18.76	18.88
2975	NYSE	NIE	Fri, Dec 14, 2018	19.69	19.69	19.35	19.42
2974	NYSE	NIE	Thu, Dec 13, 2018	19.86	20.04	19.70	19.86
2973	NYSE	NIE	Wed, Dec 12, 2018	19.93	20.04	19.86	19.86
2972	NYSE	NIE	Tue, Dec 11, 2018	19.90	19.98	19.56	19.71
2971	NYSE	NIE	Mon, Dec 10, 2018	19.65	19.79	19.40	19.72
2970	NYSE	NIE	Fri, Dec 7, 2018	20.20	20.35	19.73	19.75
2969	NYSE	NIE	Thu, Dec 6, 2018	19.96	20.24	19.72	20.24
2968	NYSE	NIE	Tue, Dec 4, 2018	20.90	21.00	20.27	20.31
2967	NYSE	NIE	Mon, Dec 3, 2018	21.04	21.04	20.85	20.99
2966	NYSE	NIE	Fri, Nov 30, 2018	20.44	20.65	20.34	20.65
2965	NYSE	NIE	Thu, Nov 29, 2018	20.43	20.48	20.31	20.40
2964	NYSE	NIE	Wed, Nov 28, 2018	19.90	20.43	19.88	20.43
2963	NYSE	NIE	Tue, Nov 27, 2018	19.75	19.90	19.67	19.90
2962	NYSE	NIE	Mon, Nov 26, 2018	19.65	19.84	19.64	19.78
2961	NYSE	NIE	Fri, Nov 23, 2018	19.41	19.59	19.40	19.47
2960	NYSE	NIE	Wed, Nov 21, 2018	19.40	19.67	19.40	19.50
2959	NYSE	NIE	Tue, Nov 20, 2018	19.78	19.78	19.30	19.34
2958	NYSE	NIE	Mon, Nov 19, 2018	20.26	20.26	19.90	20.04
2957	NYSE	NIE	Fri, Nov 16, 2018	20.31	20.39	20.23	20.29
2956	NYSE	NIE	Thu, Nov 15, 2018	20.15	20.43	20.08	20.40
2955	NYSE	NIE	Wed, Nov 14, 2018	20.65	20.67	20.20	20.28
2954	NYSE	NIE	Tue, Nov 13, 2018	20.55	20.69	20.45	20.51
2953	NYSE	NIE	Mon, Nov 12, 2018	20.89	20.89	20.45	20.51
2952	NYSE	NIE	Fri, Nov 9, 2018	21.06	21.06	20.75	20.92
2951	NYSE	NIE	Thu, Nov 8, 2018	21.07	21.14	20.99	21.12
2950	NYSE	NIE	Wed, Nov 7, 2018	20.76	21.10	20.69	21.07
2949	NYSE	NIE	Tue, Nov 6, 2018	20.45	20.59	20.40	20.59
2948	NYSE	NIE	Mon, Nov 5, 2018	20.24	20.43	20.20	20.39
2947	NYSE	NIE	Fri, Nov 2, 2018	20.46	20.54	20.20	20.22
2946	NYSE	NIE	Thu, Nov 1, 2018	20.06	20.39	20.01	20.37
2945	NYSE	NIE	Wed, Oct 31, 2018	19.80	20.19	19.80	20.01
2944	NYSE	NIE	Tue, Oct 30, 2018	19.42	19.66	19.38	19.66
2943	NYSE	NIE	Mon, Oct 29, 2018	19.88	20.08	19.29	19.49
2942	NYSE	NIE	Fri, Oct 26, 2018	19.93	20.00	19.53	19.74
2941	NYSE	NIE	Thu, Oct 25, 2018	20.17	20.40	20.14	20.22
2940	NYSE	NIE	Wed, Oct 24, 2018	20.94	21.00	20.00	20.08
2939	NYSE	NIE	Tue, Oct 23, 2018	21.00	21.00	20.53	20.95
2938	NYSE	NIE	Mon, Oct 22, 2018	21.34	21.34	21.13	21.14
2937	NYSE	NIE	Fri, Oct 19, 2018	21.37	21.50	21.19	21.24
2936	NYSE	NIE	Thu, Oct 18, 2018	21.41	21.56	21.20	21.30
2935	NYSE	NIE	Wed, Oct 17, 2018	21.60	21.63	21.29	21.41
2934	NYSE	NIE	Tue, Oct 16, 2018	21.42	21.71	21.23	21.56
2933	NYSE	NIE	Mon, Oct 15, 2018	21.21	21.38	21.00	21.29
2932	NYSE	NIE	Fri, Oct 12, 2018	21.30	21.43	20.91	21.16
2931	NYSE	NIE	Thu, Oct 11, 2018	21.41	21.45	20.84	21.09
2930	NYSE	NIE	Wed, Oct 10, 2018	22.00	22.00	21.50	21.53
2929	NYSE	NIE	Tue, Oct 9, 2018	22.06	22.11	21.90	22.05
2928	NYSE	NIE	Mon, Oct 8, 2018	22.03	22.05	21.74	22.04
2927	NYSE	NIE	Fri, Oct 5, 2018	22.67	22.74	21.53	22.06
2926	NYSE	NIE	Thu, Oct 4, 2018	23.07	23.08	22.56	22.75
2925	NYSE	NIE	Wed, Oct 3, 2018	23.12	23.12	23.00	23.09
2924	NYSE	NIE	Tue, Oct 2, 2018	23.08	23.14	22.97	23.13
2923	NYSE	NIE	Mon, Oct 1, 2018	22.84	23.15	22.84	23.08
2922	NYSE	NIE	Fri, Sep 28, 2018	23.15	23.17	22.88	22.95
2921	NYSE	NIE	Thu, Sep 27, 2018	23.17	23.24	23.06	23.13
2920	NYSE	NIE	Wed, Sep 26, 2018	23.22	23.27	23.06	23.11
2919	NYSE	NIE	Tue, Sep 25, 2018	23.12	23.25	23.04	23.22
2918	NYSE	NIE	Mon, Sep 24, 2018	23.03	23.13	23.00	23.10
2917	NYSE	NIE	Fri, Sep 21, 2018	23.29	23.29	23.06	23.09
2916	NYSE	NIE	Thu, Sep 20, 2018	23.15	23.29	23.09	23.21
2915	NYSE	NIE	Wed, Sep 19, 2018	23.14	23.21	23.05	23.11
2914	NYSE	NIE	Tue, Sep 18, 2018	23.20	23.20	23.02	23.09
2913	NYSE	NIE	Mon, Sep 17, 2018	23.44	23.47	23.17	23.20
2912	NYSE	NIE	Fri, Sep 14, 2018	23.42	23.50	23.31	23.35
2911	NYSE	NIE	Thu, Sep 13, 2018	23.91	23.96	23.75	23.39
2910	NYSE	NIE	Wed, Sep 12, 2018	23.83	23.92	23.75	23.78
2909	NYSE	NIE	Tue, Sep 11, 2018	23.73	23.94	23.64	23.75
2908	NYSE	NIE	Mon, Sep 10, 2018	23.60	23.82	23.55	23.69
2907	NYSE	NIE	Fri, Sep 7, 2018	23.29	23.48	23.24	23.44
2906	NYSE	NIE	Thu, Sep 6, 2018	23.62	23.65	23.22	23.33
2905	NYSE	NIE	Wed, Sep 5, 2018	23.75	23.75	23.44	23.58
2904	NYSE	NIE	Tue, Sep 4, 2018	23.66	23.72	23.62	23.72
2903	NYSE	NIE	Fri, Aug 31, 2018	23.59	23.72	23.59	23.66
2902	NYSE	NIE	Thu, Aug 30, 2018	23.79	23.87	23.62	23.70
2901	NYSE	NIE	Wed, Aug 29, 2018	23.59	23.84	23.56	23.84
2900	NYSE	NIE	Tue, Aug 28, 2018	23.50	23.56	23.46	23.56
2899	NYSE	NIE	Mon, Aug 27, 2018	23.32	23.50	23.30	23.46
2898	NYSE	NIE	Fri, Aug 24, 2018	23.27	23.30	23.20	23.21
2897	NYSE	NIE	Thu, Aug 23, 2018	23.24	23.29	23.18	23.20
2896	NYSE	NIE	Wed, Aug 22, 2018	23.26	23.26	23.19	23.26
2895	NYSE	NIE	Tue, Aug 21, 2018	23.35	23.35	23.19	23.23
2894	NYSE	NIE	Mon, Aug 20, 2018	23.32	23.38	23.22	23.27
2893	NYSE	NIE	Fri, Aug 17, 2018	23.18	23.25	23.14	23.21
2892	NYSE	NIE	Thu, Aug 16, 2018	23.22	23.24	23.12	23.15
2891	NYSE	NIE	Wed, Aug 15, 2018	23.16	23.19	23.02	23.15
2890	NYSE	NIE	Tue, Aug 14, 2018	23.08	23.21	23.03	23.21
2889	NYSE	NIE	Mon, Aug 13, 2018	23.09	23.13	22.95	22.97
2888	NYSE	NIE	Fri, Aug 10, 2018	23.13	23.13	22.96	23.00
2887	NYSE	NIE	Thu, Aug 9, 2018	23.15	23.23	23.07	23.19
2886	NYSE	NIE	Wed, Aug 8, 2018	23.09	23.17	23.03	23.15
2885	NYSE	NIE	Tue, Aug 7, 2018	22.79	23.09	22.79	23.07
2884	NYSE	NIE	Mon, Aug 6, 2018	22.72	22.79	22.69	22.78
2883	NYSE	NIE	Fri, Aug 3, 2018	22.93	22.98	22.74	22.74
2882	NYSE	NIE	Thu, Aug 2, 2018	22.80	22.96	22.75	22.92
2881	NYSE	NIE	Wed, Aug 1, 2018	23.17	23.20	22.84	22.85
2880	NYSE	NIE	Tue, Jul 31, 2018	22.78	23.25	22.76	23.06
2879	NYSE	NIE	Mon, Jul 30, 2018	23.00	23.08	22.71	22.72
2878	NYSE	NIE	Fri, Jul 27, 2018	23.15	23.15	22.92	22.99
2877	NYSE	NIE	Thu, Jul 26, 2018	23.23	23.26	22.96	23.00
2876	NYSE	NIE	Wed, Jul 25, 2018	23.37	23.37	23.15	23.20
2875	NYSE	NIE	Tue, Jul 24, 2018	23.39	23.45	23.25	23.29
2874	NYSE	NIE	Mon, Jul 23, 2018	23.30	23.35	23.15	23.25
2873	NYSE	NIE	Fri, Jul 20, 2018	23.26	23.38	23.15	23.25
2872	NYSE	NIE	Thu, Jul 19, 2018	23.18	23.28	23.10	23.28
2871	NYSE	NIE	Wed, Jul 18, 2018	23.14	23.19	22.98	23.18
2870	NYSE	NIE	Tue, Jul 17, 2018	22.84	23.06	22.76	23.06
2869	NYSE	NIE	Mon, Jul 16, 2018	23.05	23.06	22.71	22.86
2868	NYSE	NIE	Fri, Jul 13, 2018	23.00	23.08	22.90	22.98
2867	NYSE	NIE	Thu, Jul 12, 2018	22.95	23.03	22.88	23.00
2866	NYSE	NIE	Wed, Jul 11, 2018	22.76	22.90	22.65	22.85
2865	NYSE	NIE	Tue, Jul 10, 2018	22.78	22.90	22.77	22.83
2864	NYSE	NIE	Mon, Jul 9, 2018	22.51	22.85	22.48	22.73
2863	NYSE	NIE	Fri, Jul 6, 2018	22.26	22.47	22.24	22.44
2862	NYSE	NIE	Thu, Jul 5, 2018	22.28	22.39	22.22	22.34
2861	NYSE	NIE	Tue, Jul 3, 2018	22.23	22.31	22.14	22.14
2860	NYSE	NIE	Mon, Jul 2, 2018	22.16	22.30	22.13	22.21
2859	NYSE	NIE	Fri, Jun 29, 2018	22.12	22.25	22.11	22.25
2858	NYSE	NIE	Thu, Jun 28, 2018	22.02	22.07	21.90	22.01
2857	NYSE	NIE	Wed, Jun 27, 2018	22.22	22.33	21.98	22.02
2856	NYSE	NIE	Tue, Jun 26, 2018	22.11	22.19	21.97	22.16
2855	NYSE	NIE	Mon, Jun 25, 2018	22.37	22.37	21.95	22.03
2854	NYSE	NIE	Fri, Jun 22, 2018	22.33	22.44	22.25	22.40
2853	NYSE	NIE	Thu, Jun 21, 2018	22.20	22.21	22.05	22.21
2852	NYSE	NIE	Wed, Jun 20, 2018	22.25	22.28	22.17	22.17
2851	NYSE	NIE	Tue, Jun 19, 2018	22.04	22.24	21.96	22.19
2850	NYSE	NIE	Mon, Jun 18, 2018	22.23	22.23	22.10	22.11
2849	NYSE	NIE	Fri, Jun 15, 2018	22.30	22.31	22.15	22.26
2848	NYSE	NIE	Thu, Jun 14, 2018	22.23	22.34	22.21	22.32
2847	NYSE	NIE	Wed, Jun 13, 2018	22.24	22.32	22.14	22.14
2846	NYSE	NIE	Tue, Jun 12, 2018	22.10	22.23	22.05	22.19
2845	NYSE	NIE	Mon, Jun 11, 2018	22.06	22.36	22.00	22.00
2844	NYSE	NIE	Fri, Jun 8, 2018	21.96	22.14	21.91	22.06
2843	NYSE	NIE	Thu, Jun 7, 2018	22.32	22.38	22.22	21.95
2842	NYSE	NIE	Wed, Jun 6, 2018	22.17	22.26	22.13	22.26
2841	NYSE	NIE	Tue, Jun 5, 2018	22.02	22.18	22.01	22.17
2840	NYSE	NIE	Mon, Jun 4, 2018	21.96	22.05	21.94	22.03
2839	NYSE	NIE	Fri, Jun 1, 2018	21.90	21.99	21.87	21.94
2838	NYSE	NIE	Thu, May 31, 2018	21.84	21.93	21.72	21.84
2837	NYSE	NIE	Wed, May 30, 2018	21.78	21.96	21.78	21.85
2836	NYSE	NIE	Tue, May 29, 2018	21.90	21.90	21.63	21.76
2835	NYSE	NIE	Fri, May 25, 2018	21.75	21.91	21.68	21.91
2834	NYSE	NIE	Thu, May 24, 2018	21.62	21.75	21.57	21.75
2833	NYSE	NIE	Wed, May 23, 2018	21.64	21.70	21.56	21.62
2832	NYSE	NIE	Tue, May 22, 2018	21.73	21.80	21.67	21.68
2831	NYSE	NIE	Mon, May 21, 2018	21.66	21.79	21.61	21.73
2830	NYSE	NIE	Fri, May 18, 2018	21.61	21.68	21.50	21.60
2829	NYSE	NIE	Thu, May 17, 2018	21.55	21.64	21.49	21.61
2828	NYSE	NIE	Wed, May 16, 2018	21.44	21.57	21.42	21.50
2827	NYSE	NIE	Tue, May 15, 2018	21.46	21.47	21.34	21.45
2826	NYSE	NIE	Mon, May 14, 2018	21.45	21.58	21.38	21.48
2825	NYSE	NIE	Fri, May 11, 2018	21.50	21.57	21.44	21.45
2824	NYSE	NIE	Thu, May 10, 2018	21.50	21.55	21.46	21.51
2823	NYSE	NIE	Wed, May 9, 2018	21.34	21.62	21.34	21.59
2822	NYSE	NIE	Tue, May 8, 2018	21.30	21.38	21.21	21.28
2821	NYSE	NIE	Mon, May 7, 2018	21.26	21.40	21.26	21.34
2820	NYSE	NIE	Fri, May 4, 2018	21.00	21.27	20.96	21.21
2819	NYSE	NIE	Thu, May 3, 2018	21.11	21.11	20.81	21.04
2818	NYSE	NIE	Wed, May 2, 2018	21.21	21.27	21.10	21.15
2817	NYSE	NIE	Tue, May 1, 2018	21.17	21.21	20.97	21.21
2816	NYSE	NIE	Mon, Apr 30, 2018	21.34	21.36	21.13	21.15
2815	NYSE	NIE	Fri, Apr 27, 2018	21.30	21.34	21.17	21.29
2814	NYSE	NIE	Thu, Apr 26, 2018	21.05	21.21	20.94	21.20
2813	NYSE	NIE	Wed, Apr 25, 2018	20.92	20.96	20.72	20.91
2812	NYSE	NIE	Tue, Apr 24, 2018	21.18	21.20	20.78	20.94
2811	NYSE	NIE	Mon, Apr 23, 2018	21.13	21.13	20.96	21.07
2810	NYSE	NIE	Fri, Apr 20, 2018	21.22	21.29	20.96	21.00
2809	NYSE	NIE	Thu, Apr 19, 2018	21.38	21.38	21.19	21.22
2808	NYSE	NIE	Wed, Apr 18, 2018	21.49	21.50	21.39	21.43
2807	NYSE	NIE	Tue, Apr 17, 2018	21.44	21.52	21.30	21.44
2806	NYSE	NIE	Mon, Apr 16, 2018	21.20	21.30	21.14	21.19
2805	NYSE	NIE	Fri, Apr 13, 2018	21.19	21.19	20.99	21.07
2804	NYSE	NIE	Thu, Apr 12, 2018	21.12	21.17	21.05	21.07
2803	NYSE	NIE	Wed, Apr 11, 2018	20.93	21.07	20.88	21.01
2802	NYSE	NIE	Tue, Apr 10, 2018	20.85	20.98	20.79	20.97
2801	NYSE	NIE	Mon, Apr 9, 2018	20.70	20.85	20.59	20.61
2800	NYSE	NIE	Fri, Apr 6, 2018	20.93	20.93	20.38	20.59
2799	NYSE	NIE	Thu, Apr 5, 2018	20.80	20.89	20.67	20.89
2798	NYSE	NIE	Wed, Apr 4, 2018	20.26	20.63	20.16	20.63
2797	NYSE	NIE	Tue, Apr 3, 2018	20.48	20.53	20.27	20.49
2796	NYSE	NIE	Mon, Apr 2, 2018	20.62	20.62	20.11	20.32
2795	NYSE	NIE	Thu, Mar 29, 2018	20.53	20.76	20.50	20.69
2794	NYSE	NIE	Wed, Mar 28, 2018	20.73	20.73	20.36	20.43
2793	NYSE	NIE	Tue, Mar 27, 2018	21.04	21.10	20.56	20.68
2792	NYSE	NIE	Mon, Mar 26, 2018	20.74	20.95	20.58	20.94
2791	NYSE	NIE	Fri, Mar 23, 2018	21.18	21.18	20.48	20.56
2790	NYSE	NIE	Thu, Mar 22, 2018	21.38	21.38	20.97	21.03
2789	NYSE	NIE	Wed, Mar 21, 2018	21.41	21.58	21.35	21.46
2788	NYSE	NIE	Tue, Mar 20, 2018	21.37	21.41	21.14	21.35
2787	NYSE	NIE	Mon, Mar 19, 2018	21.48	21.48	21.15	21.33
2786	NYSE	NIE	Fri, Mar 16, 2018	21.54	21.60	21.45	21.49
2785	NYSE	NIE	Thu, Mar 15, 2018	21.67	21.67	21.45	21.52
2784	NYSE	NIE	Wed, Mar 14, 2018	21.66	21.66	21.49	21.57
2783	NYSE	NIE	Tue, Mar 13, 2018	21.89	21.95	21.53	21.54
2782	NYSE	NIE	Mon, Mar 12, 2018	21.82	21.82	21.59	21.77
2781	NYSE	NIE	Fri, Mar 9, 2018	21.53	21.79	21.51	21.71
2780	NYSE	NIE	Thu, Mar 8, 2018	21.78	21.82	21.72	21.43
2779	NYSE	NIE	Wed, Mar 7, 2018	21.45	21.75	21.39	21.74
2778	NYSE	NIE	Tue, Mar 6, 2018	21.58	21.62	21.45	21.57
2777	NYSE	NIE	Mon, Mar 5, 2018	21.22	21.57	21.15	21.50
2776	NYSE	NIE	Fri, Mar 2, 2018	21.04	21.26	20.93	21.24
2775	NYSE	NIE	Thu, Mar 1, 2018	21.45	21.51	21.11	21.17
2774	NYSE	NIE	Wed, Feb 28, 2018	21.80	21.80	21.38	21.40
2773	NYSE	NIE	Tue, Feb 27, 2018	21.88	21.90	21.66	21.70
2772	NYSE	NIE	Mon, Feb 26, 2018	21.84	21.87	21.75	21.85
2771	NYSE	NIE	Fri, Feb 23, 2018	21.48	21.73	21.48	21.71
2770	NYSE	NIE	Thu, Feb 22, 2018	21.40	21.53	21.32	21.39
2769	NYSE	NIE	Wed, Feb 21, 2018	21.41	21.52	21.33	21.34
2768	NYSE	NIE	Tue, Feb 20, 2018	21.48	21.48	21.27	21.37
2767	NYSE	NIE	Fri, Feb 16, 2018	21.39	21.60	21.37	21.53
2766	NYSE	NIE	Thu, Feb 15, 2018	21.32	21.39	21.19	21.39
2765	NYSE	NIE	Wed, Feb 14, 2018	20.92	21.23	20.89	21.19
2764	NYSE	NIE	Tue, Feb 13, 2018	20.91	21.00	20.75	20.96
2763	NYSE	NIE	Mon, Feb 12, 2018	20.67	21.02	20.64	20.91
2762	NYSE	NIE	Fri, Feb 9, 2018	20.45	20.62	20.09	20.59
2761	NYSE	NIE	Thu, Feb 8, 2018	21.05	21.05	20.37	20.44
2760	NYSE	NIE	Wed, Feb 7, 2018	20.77	21.19	20.75	21.00
2759	NYSE	NIE	Tue, Feb 6, 2018	19.65	20.85	19.47	20.79
2758	NYSE	NIE	Mon, Feb 5, 2018	21.28	21.30	20.15	20.38
2757	NYSE	NIE	Fri, Feb 2, 2018	22.00	22.03	21.45	21.47
2756	NYSE	NIE	Thu, Feb 1, 2018	22.04	22.17	22.02	22.06
2755	NYSE	NIE	Wed, Jan 31, 2018	22.16	22.25	22.00	22.08
2754	NYSE	NIE	Tue, Jan 30, 2018	22.25	22.37	22.00	22.02
2753	NYSE	NIE	Mon, Jan 29, 2018	22.50	22.60	22.36	22.37
2752	NYSE	NIE	Fri, Jan 26, 2018	22.42	22.59	22.42	22.55
2751	NYSE	NIE	Thu, Jan 25, 2018	22.53	22.55	22.31	22.36
2750	NYSE	NIE	Wed, Jan 24, 2018	22.56	22.56	22.39	22.47
2749	NYSE	NIE	Tue, Jan 23, 2018	22.39	22.58	22.29	22.46
2748	NYSE	NIE	Mon, Jan 22, 2018	22.23	22.41	22.23	22.39
2747	NYSE	NIE	Fri, Jan 19, 2018	22.19	22.22	22.13	22.18
2746	NYSE	NIE	Thu, Jan 18, 2018	22.34	22.35	22.12	22.12
2745	NYSE	NIE	Wed, Jan 17, 2018	22.23	22.37	22.17	22.29
2744	NYSE	NIE	Tue, Jan 16, 2018	22.34	22.50	22.10	22.10
2743	NYSE	NIE	Fri, Jan 12, 2018	22.13	22.36	22.08	22.27
2742	NYSE	NIE	Thu, Jan 11, 2018	21.97	22.16	21.93	22.06
2741	NYSE	NIE	Wed, Jan 10, 2018	22.03	22.03	21.93	21.94
2740	NYSE	NIE	Tue, Jan 9, 2018	21.99	22.09	21.97	22.05
2739	NYSE	NIE	Mon, Jan 8, 2018	21.70	21.89	21.70	21.88
2738	NYSE	NIE	Fri, Jan 5, 2018	21.75	21.78	21.58	21.67
2737	NYSE	NIE	Thu, Jan 4, 2018	21.45	21.66	21.45	21.59
2736	NYSE	NIE	Wed, Jan 3, 2018	21.37	21.49	21.37	21.42
2735	NYSE	NIE	Tue, Jan 2, 2018	21.21	21.37	21.21	21.31
2734	NYSE	NIE	Fri, Dec 29, 2017	21.25	21.30	21.12	21.13
2733	NYSE	NIE	Thu, Dec 28, 2017	21.15	21.22	21.14	21.19
2732	NYSE	NIE	Wed, Dec 27, 2017	20.96	21.17	20.96	21.16
2731	NYSE	NIE	Tue, Dec 26, 2017	21.21	21.22	20.96	20.96
2730	NYSE	NIE	Fri, Dec 22, 2017	21.20	21.32	21.17	21.21
2729	NYSE	NIE	Thu, Dec 21, 2017	21.64	21.74	21.58	21.23
2728	NYSE	NIE	Wed, Dec 20, 2017	21.56	21.68	21.52	21.65
2727	NYSE	NIE	Tue, Dec 19, 2017	21.59	21.62	21.38	21.48
2726	NYSE	NIE	Mon, Dec 18, 2017	21.39	21.61	21.32	21.59
2725	NYSE	NIE	Fri, Dec 15, 2017	21.28	21.36	21.20	21.30
2724	NYSE	NIE	Thu, Dec 14, 2017	21.28	21.33	21.18	21.19
2723	NYSE	NIE	Wed, Dec 13, 2017	21.32	21.33	21.21	21.28
2722	NYSE	NIE	Tue, Dec 12, 2017	21.19	21.37	21.13	21.29
2721	NYSE	NIE	Mon, Dec 11, 2017	21.03	21.30	21.03	21.14
2720	NYSE	NIE	Fri, Dec 8, 2017	21.06	21.15	21.02	21.04
2719	NYSE	NIE	Thu, Dec 7, 2017	21.09	21.10	20.97	21.02
2718	NYSE	NIE	Wed, Dec 6, 2017	20.97	21.10	20.97	21.09
2717	NYSE	NIE	Tue, Dec 5, 2017	21.08	21.08	20.96	21.02
2716	NYSE	NIE	Mon, Dec 4, 2017	21.07	21.21	21.05	21.14
2715	NYSE	NIE	Fri, Dec 1, 2017	21.22	21.26	20.95	21.01
2714	NYSE	NIE	Thu, Nov 30, 2017	21.23	21.33	21.15	21.29
2713	NYSE	NIE	Wed, Nov 29, 2017	21.22	21.25	21.14	21.19
2712	NYSE	NIE	Tue, Nov 28, 2017	21.23	21.25	21.09	21.19
2711	NYSE	NIE	Mon, Nov 27, 2017	21.33	21.33	21.13	21.20
2710	NYSE	NIE	Fri, Nov 24, 2017	21.19	21.29	21.13	21.29
2709	NYSE	NIE	Wed, Nov 22, 2017	21.05	21.21	21.05	21.11
2708	NYSE	NIE	Tue, Nov 21, 2017	20.93	21.14	20.87	21.03
2707	NYSE	NIE	Mon, Nov 20, 2017	20.83	20.85	20.64	20.82
2706	NYSE	NIE	Fri, Nov 17, 2017	20.60	20.79	20.52	20.79
2705	NYSE	NIE	Thu, Nov 16, 2017	20.35	20.63	20.34	20.63
2704	NYSE	NIE	Wed, Nov 15, 2017	20.33	20.36	20.14	20.31
2703	NYSE	NIE	Tue, Nov 14, 2017	20.56	20.58	20.30	20.44
2702	NYSE	NIE	Mon, Nov 13, 2017	20.64	20.68	20.54	20.62
2701	NYSE	NIE	Fri, Nov 10, 2017	20.68	20.81	20.66	20.67
2700	NYSE	NIE	Thu, Nov 9, 2017	20.79	20.79	20.60	20.77
2699	NYSE	NIE	Wed, Nov 8, 2017	20.87	20.87	20.77	20.82
2698	NYSE	NIE	Tue, Nov 7, 2017	20.83	20.93	20.78	20.82
2697	NYSE	NIE	Mon, Nov 6, 2017	20.80	20.92	20.80	20.88
2696	NYSE	NIE	Fri, Nov 3, 2017	20.80	20.84	20.74	20.76
2695	NYSE	NIE	Thu, Nov 2, 2017	20.90	20.94	20.77	20.79
2694	NYSE	NIE	Wed, Nov 1, 2017	20.96	20.99	20.90	20.96
2693	NYSE	NIE	Tue, Oct 31, 2017	20.89	20.90	20.80	20.87
2692	NYSE	NIE	Mon, Oct 30, 2017	20.78	20.85	20.76	20.82
2691	NYSE	NIE	Fri, Oct 27, 2017	20.73	20.82	20.65	20.75
2690	NYSE	NIE	Thu, Oct 26, 2017	20.68	20.74	20.56	20.61
2689	NYSE	NIE	Wed, Oct 25, 2017	20.86	20.90	20.58	20.61
2688	NYSE	NIE	Tue, Oct 24, 2017	20.85	20.90	20.83	20.86
2687	NYSE	NIE	Mon, Oct 23, 2017	20.96	21.03	20.79	20.80
2686	NYSE	NIE	Fri, Oct 20, 2017	20.94	20.97	20.88	20.88
2685	NYSE	NIE	Thu, Oct 19, 2017	20.78	20.87	20.76	20.86
2684	NYSE	NIE	Wed, Oct 18, 2017	20.81	20.85	20.70	20.80
2683	NYSE	NIE	Tue, Oct 17, 2017	20.64	20.76	20.60	20.73
2682	NYSE	NIE	Mon, Oct 16, 2017	20.62	20.68	20.51	20.60
2681	NYSE	NIE	Fri, Oct 13, 2017	20.66	20.69	20.50	20.50
2680	NYSE	NIE	Thu, Oct 12, 2017	20.60	20.70	20.56	20.56
2679	NYSE	NIE	Wed, Oct 11, 2017	20.63	20.67	20.58	20.58
2678	NYSE	NIE	Tue, Oct 10, 2017	20.65	20.67	20.57	20.57
2677	NYSE	NIE	Mon, Oct 9, 2017	20.62	20.70	20.57	20.58
2676	NYSE	NIE	Fri, Oct 6, 2017	20.72	20.76	20.61	20.61
2675	NYSE	NIE	Thu, Oct 5, 2017	20.61	20.75	20.59	20.68
2674	NYSE	NIE	Wed, Oct 4, 2017	20.68	20.70	20.55	20.58
2673	NYSE	NIE	Tue, Oct 3, 2017	20.77	20.80	20.73	20.75
2672	NYSE	NIE	Mon, Oct 2, 2017	20.72	20.80	20.70	20.70
2671	NYSE	NIE	Fri, Sep 29, 2017	20.70	20.80	20.66	20.70
2670	NYSE	NIE	Thu, Sep 28, 2017	20.65	20.71	20.59	20.65
2669	NYSE	NIE	Wed, Sep 27, 2017	20.60	20.65	20.53	20.55
2668	NYSE	NIE	Tue, Sep 26, 2017	20.55	20.55	20.47	20.49
2667	NYSE	NIE	Mon, Sep 25, 2017	20.54	20.62	20.35	20.45
2666	NYSE	NIE	Fri, Sep 22, 2017	20.41	20.55	20.39	20.54
2665	NYSE	NIE	Thu, Sep 21, 2017	20.51	20.54	20.42	20.48
2664	NYSE	NIE	Wed, Sep 20, 2017	20.48	20.54	20.45	20.54
2663	NYSE	NIE	Tue, Sep 19, 2017	20.30	20.44	20.30	20.43
2662	NYSE	NIE	Mon, Sep 18, 2017	20.28	20.39	20.25	20.30
2661	NYSE	NIE	Fri, Sep 15, 2017	20.19	20.25	20.15	20.25
2660	NYSE	NIE	Thu, Sep 14, 2017	20.14	20.23	20.09	20.15
2659	NYSE	NIE	Wed, Sep 13, 2017	20.03	20.19	20.02	20.19
2658	NYSE	NIE	Tue, Sep 12, 2017	19.98	20.13	19.98	20.03
2657	NYSE	NIE	Mon, Sep 11, 2017	19.96	20.10	19.95	19.95
2656	NYSE	NIE	Fri, Sep 8, 2017	20.01	20.05	19.88	19.89
2655	NYSE	NIE	Thu, Sep 7, 2017	20.35	20.43	20.32	19.99
2654	NYSE	NIE	Wed, Sep 6, 2017	20.26	20.34	20.24	20.34
2653	NYSE	NIE	Tue, Sep 5, 2017	20.35	20.39	20.14	20.19
2652	NYSE	NIE	Fri, Sep 1, 2017	20.38	20.40	20.33	20.39
2651	NYSE	NIE	Thu, Aug 31, 2017	20.24	20.33	20.16	20.33
2650	NYSE	NIE	Wed, Aug 30, 2017	20.10	20.18	20.10	20.18
2649	NYSE	NIE	Tue, Aug 29, 2017	20.04	20.09	19.94	20.09
2648	NYSE	NIE	Mon, Aug 28, 2017	20.17	20.17	20.02	20.09
2647	NYSE	NIE	Fri, Aug 25, 2017	20.19	20.19	20.02	20.10
2646	NYSE	NIE	Thu, Aug 24, 2017	20.04	20.04	19.92	20.02
2645	NYSE	NIE	Wed, Aug 23, 2017	19.95	20.02	19.95	20.01
2644	NYSE	NIE	Tue, Aug 22, 2017	19.82	19.96	19.75	19.95
2643	NYSE	NIE	Mon, Aug 21, 2017	19.80	19.80	19.72	19.76
2642	NYSE	NIE	Fri, Aug 18, 2017	19.78	19.80	19.62	19.77
2641	NYSE	NIE	Thu, Aug 17, 2017	20.07	20.08	19.68	19.72
2640	NYSE	NIE	Wed, Aug 16, 2017	19.99	20.09	19.94	19.99
2639	NYSE	NIE	Tue, Aug 15, 2017	20.03	20.06	19.92	19.98
2638	NYSE	NIE	Mon, Aug 14, 2017	19.89	20.08	19.89	20.02
2637	NYSE	NIE	Fri, Aug 11, 2017	19.39	19.86	19.03	19.79
2636	NYSE	NIE	Thu, Aug 10, 2017	20.02	20.02	19.54	19.59
2635	NYSE	NIE	Wed, Aug 9, 2017	20.25	20.26	20.00	20.10
2634	NYSE	NIE	Tue, Aug 8, 2017	20.27	20.32	20.24	20.26
2633	NYSE	NIE	Mon, Aug 7, 2017	20.20	20.29	20.19	20.27
2632	NYSE	NIE	Fri, Aug 4, 2017	20.20	20.27	20.15	20.15
2631	NYSE	NIE	Thu, Aug 3, 2017	20.21	20.22	20.10	20.22
2630	NYSE	NIE	Wed, Aug 2, 2017	20.27	20.27	20.08	20.15
2629	NYSE	NIE	Tue, Aug 1, 2017	20.15	20.21	20.09	20.21
2628	NYSE	NIE	Mon, Jul 31, 2017	20.16	20.22	20.07	20.08
2627	NYSE	NIE	Fri, Jul 28, 2017	20.25	20.25	20.12	20.15
2626	NYSE	NIE	Thu, Jul 27, 2017	20.50	20.50	20.22	20.27
2625	NYSE	NIE	Wed, Jul 26, 2017	20.43	20.44	20.35	20.41
2624	NYSE	NIE	Tue, Jul 25, 2017	20.34	20.42	20.26	20.41
2623	NYSE	NIE	Mon, Jul 24, 2017	20.28	20.30	20.24	20.25
2622	NYSE	NIE	Fri, Jul 21, 2017	20.26	20.26	20.21	20.23
2621	NYSE	NIE	Thu, Jul 20, 2017	20.35	20.35	20.21	20.25
2620	NYSE	NIE	Wed, Jul 19, 2017	20.18	20.30	20.16	20.28
2619	NYSE	NIE	Tue, Jul 18, 2017	20.17	20.17	20.06	20.15
2618	NYSE	NIE	Mon, Jul 17, 2017	20.01	20.17	19.95	20.17
2617	NYSE	NIE	Fri, Jul 14, 2017	19.87	20.00	19.86	20.00
2616	NYSE	NIE	Thu, Jul 13, 2017	19.89	19.91	19.83	19.87
2615	NYSE	NIE	Wed, Jul 12, 2017	19.87	19.94	19.80	19.89
2614	NYSE	NIE	Tue, Jul 11, 2017	19.79	19.81	19.70	19.80
2613	NYSE	NIE	Mon, Jul 10, 2017	19.75	19.81	19.73	19.81
2612	NYSE	NIE	Fri, Jul 7, 2017	19.73	19.78	19.70	19.77
2611	NYSE	NIE	Thu, Jul 6, 2017	19.79	19.81	19.62	19.67
2610	NYSE	NIE	Wed, Jul 5, 2017	19.80	19.85	19.68	19.85
2609	NYSE	NIE	Mon, Jul 3, 2017	19.84	19.85	19.75	19.85
2608	NYSE	NIE	Fri, Jun 30, 2017	19.87	19.87	19.67	19.75
2607	NYSE	NIE	Thu, Jun 29, 2017	19.82	19.82	19.56	19.69
2606	NYSE	NIE	Wed, Jun 28, 2017	19.71	19.83	19.67	19.79
2605	NYSE	NIE	Tue, Jun 27, 2017	19.83	19.83	19.66	19.70
2604	NYSE	NIE	Mon, Jun 26, 2017	19.85	19.88	19.72	19.78
2603	NYSE	NIE	Fri, Jun 23, 2017	19.82	19.83	19.66	19.69
2602	NYSE	NIE	Thu, Jun 22, 2017	19.64	19.81	19.63	19.74
2601	NYSE	NIE	Wed, Jun 21, 2017	19.73	19.75	19.60	19.64
2600	NYSE	NIE	Tue, Jun 20, 2017	19.84	19.84	19.66	19.70
2599	NYSE	NIE	Mon, Jun 19, 2017	19.70	19.84	19.70	19.84
2598	NYSE	NIE	Fri, Jun 16, 2017	19.76	19.76	19.56	19.62
2597	NYSE	NIE	Thu, Jun 15, 2017	19.64	19.64	19.50	19.60
2596	NYSE	NIE	Wed, Jun 14, 2017	19.73	19.74	19.57	19.65
2595	NYSE	NIE	Tue, Jun 13, 2017	19.60	19.68	19.52	19.68
2594	NYSE	NIE	Mon, Jun 12, 2017	19.62	19.67	19.45	19.49
2593	NYSE	NIE	Fri, Jun 9, 2017	19.78	19.81	19.60	19.60
2592	NYSE	NIE	Thu, Jun 8, 2017	19.65	19.71	19.58	19.71
2591	NYSE	NIE	Wed, Jun 7, 2017	20.08	20.08	19.98	19.62
2590	NYSE	NIE	Tue, Jun 6, 2017	20.08	20.08	20.00	20.02
2589	NYSE	NIE	Mon, Jun 5, 2017	20.05	20.13	20.00	20.09
2588	NYSE	NIE	Fri, Jun 2, 2017	20.02	20.04	19.93	20.04
2587	NYSE	NIE	Thu, Jun 1, 2017	19.90	19.98	19.86	19.98
2586	NYSE	NIE	Wed, May 31, 2017	19.90	19.90	19.80	19.83
2585	NYSE	NIE	Tue, May 30, 2017	19.85	19.95	19.79	19.87
2584	NYSE	NIE	Fri, May 26, 2017	19.90	19.91	19.83	19.90
2583	NYSE	NIE	Thu, May 25, 2017	19.83	19.88	19.82	19.86
2582	NYSE	NIE	Wed, May 24, 2017	19.82	19.85	19.73	19.79
2581	NYSE	NIE	Tue, May 23, 2017	19.84	19.84	19.70	19.76
2580	NYSE	NIE	Mon, May 22, 2017	19.80	19.80	19.72	19.76
2579	NYSE	NIE	Fri, May 19, 2017	19.60	19.70	19.58	19.68
2578	NYSE	NIE	Thu, May 18, 2017	19.54	19.56	19.44	19.56
2577	NYSE	NIE	Wed, May 17, 2017	19.74	19.74	19.42	19.49
2576	NYSE	NIE	Tue, May 16, 2017	19.77	19.81	19.72	19.79
2575	NYSE	NIE	Mon, May 15, 2017	19.72	19.80	19.69	19.72
2574	NYSE	NIE	Fri, May 12, 2017	19.68	19.71	19.60	19.67
2573	NYSE	NIE	Thu, May 11, 2017	19.74	19.74	19.61	19.72
2572	NYSE	NIE	Wed, May 10, 2017	19.75	19.81	19.71	19.74
2571	NYSE	NIE	Tue, May 9, 2017	19.81	19.81	19.74	19.77
2570	NYSE	NIE	Mon, May 8, 2017	19.79	19.83	19.76	19.78
2569	NYSE	NIE	Fri, May 5, 2017	19.76	19.80	19.73	19.80
2568	NYSE	NIE	Thu, May 4, 2017	19.83	19.84	19.69	19.71
2567	NYSE	NIE	Wed, May 3, 2017	19.77	19.82	19.73	19.82
2566	NYSE	NIE	Tue, May 2, 2017	19.82	19.82	19.76	19.79
2565	NYSE	NIE	Mon, May 1, 2017	19.83	19.83	19.78	19.82
2564	NYSE	NIE	Fri, Apr 28, 2017	19.83	19.84	19.75	19.78
2563	NYSE	NIE	Thu, Apr 27, 2017	19.79	19.83	19.71	19.80
2562	NYSE	NIE	Wed, Apr 26, 2017	19.77	19.82	19.74	19.77
2561	NYSE	NIE	Tue, Apr 25, 2017	19.73	19.79	19.70	19.77
2560	NYSE	NIE	Mon, Apr 24, 2017	19.65	19.71	19.57	19.68
2559	NYSE	NIE	Fri, Apr 21, 2017	19.48	19.51	19.42	19.51
2558	NYSE	NIE	Thu, Apr 20, 2017	19.39	19.47	19.36	19.46
2557	NYSE	NIE	Wed, Apr 19, 2017	19.35	19.39	19.29	19.34
2556	NYSE	NIE	Tue, Apr 18, 2017	19.35	19.35	19.23	19.29
2555	NYSE	NIE	Mon, Apr 17, 2017	19.33	19.37	19.24	19.37
2554	NYSE	NIE	Thu, Apr 13, 2017	19.31	19.33	19.20	19.26
2553	NYSE	NIE	Wed, Apr 12, 2017	19.42	19.42	19.24	19.34
2552	NYSE	NIE	Tue, Apr 11, 2017	19.37	19.43	19.25	19.41
2551	NYSE	NIE	Mon, Apr 10, 2017	19.37	19.43	19.32	19.36
2550	NYSE	NIE	Fri, Apr 7, 2017	19.33	19.37	19.28	19.35
2549	NYSE	NIE	Thu, Apr 6, 2017	19.19	19.36	19.15	19.33
2548	NYSE	NIE	Wed, Apr 5, 2017	19.18	19.32	19.13	19.13
2547	NYSE	NIE	Tue, Apr 4, 2017	19.21	19.27	19.18	19.20
2546	NYSE	NIE	Mon, Apr 3, 2017	19.30	19.34	19.21	19.32
2545	NYSE	NIE	Fri, Mar 31, 2017	19.26	19.30	19.24	19.30
2544	NYSE	NIE	Thu, Mar 30, 2017	19.30	19.31	19.19	19.29
2543	NYSE	NIE	Wed, Mar 29, 2017	19.26	19.29	19.20	19.29
2542	NYSE	NIE	Tue, Mar 28, 2017	19.14	19.29	19.08	19.28
2541	NYSE	NIE	Mon, Mar 27, 2017	19.05	19.12	18.98	19.12
2540	NYSE	NIE	Fri, Mar 24, 2017	19.17	19.27	19.06	19.11
2539	NYSE	NIE	Thu, Mar 23, 2017	19.09	19.21	19.03	19.16
2538	NYSE	NIE	Wed, Mar 22, 2017	19.02	19.13	19.00	19.09
2537	NYSE	NIE	Tue, Mar 21, 2017	19.25	19.26	19.02	19.02
2536	NYSE	NIE	Mon, Mar 20, 2017	19.15	19.23	19.13	19.21
2535	NYSE	NIE	Fri, Mar 17, 2017	19.16	19.23	19.12	19.15
2534	NYSE	NIE	Thu, Mar 16, 2017	19.15	19.17	19.05	19.13
2533	NYSE	NIE	Wed, Mar 15, 2017	19.05	19.16	18.98	19.12
2532	NYSE	NIE	Tue, Mar 14, 2017	19.08	19.13	18.95	19.03
2531	NYSE	NIE	Mon, Mar 13, 2017	19.16	19.18	19.04	19.11
2530	NYSE	NIE	Fri, Mar 10, 2017	19.28	19.28	19.09	19.12
2529	NYSE	NIE	Thu, Mar 9, 2017	19.29	19.29	19.07	19.19
2528	NYSE	NIE	Wed, Mar 8, 2017	19.65	19.67	19.60	19.26
2527	NYSE	NIE	Tue, Mar 7, 2017	19.63	19.66	19.50	19.63
2526	NYSE	NIE	Mon, Mar 6, 2017	19.70	19.70	19.57	19.65
2525	NYSE	NIE	Fri, Mar 3, 2017	19.75	19.76	19.63	19.73
2524	NYSE	NIE	Thu, Mar 2, 2017	19.77	19.77	19.68	19.72
2523	NYSE	NIE	Wed, Mar 1, 2017	19.75	19.80	19.72	19.73
2522	NYSE	NIE	Tue, Feb 28, 2017	19.72	19.75	19.57	19.66
2521	NYSE	NIE	Mon, Feb 27, 2017	19.56	19.75	19.53	19.72
2520	NYSE	NIE	Fri, Feb 24, 2017	19.44	19.55	19.41	19.55
2519	NYSE	NIE	Thu, Feb 23, 2017	19.48	19.51	19.42	19.51
2518	NYSE	NIE	Wed, Feb 22, 2017	19.41	19.48	19.37	19.45
2517	NYSE	NIE	Tue, Feb 21, 2017	19.41	19.45	19.38	19.42
2516	NYSE	NIE	Fri, Feb 17, 2017	19.42	19.45	19.33	19.35
2515	NYSE	NIE	Thu, Feb 16, 2017	19.53	19.54	19.43	19.49
2514	NYSE	NIE	Wed, Feb 15, 2017	19.42	19.57	19.42	19.53
2513	NYSE	NIE	Tue, Feb 14, 2017	19.42	19.48	19.36	19.48
2512	NYSE	NIE	Mon, Feb 13, 2017	19.44	19.48	19.36	19.42
2511	NYSE	NIE	Fri, Feb 10, 2017	19.32	19.45	19.30	19.44
2510	NYSE	NIE	Thu, Feb 9, 2017	19.34	19.41	19.29	19.32
2509	NYSE	NIE	Wed, Feb 8, 2017	19.26	19.39	19.21	19.33
2508	NYSE	NIE	Tue, Feb 7, 2017	19.22	19.26	19.17	19.23
2507	NYSE	NIE	Mon, Feb 6, 2017	19.26	19.28	19.12	19.19
2506	NYSE	NIE	Fri, Feb 3, 2017	19.21	19.28	19.13	19.26
2505	NYSE	NIE	Thu, Feb 2, 2017	19.10	19.16	19.00	19.16
2504	NYSE	NIE	Wed, Feb 1, 2017	19.09	19.15	18.94	19.05
2503	NYSE	NIE	Tue, Jan 31, 2017	18.95	19.06	18.88	19.03
2502	NYSE	NIE	Mon, Jan 30, 2017	19.07	19.07	18.89	18.99
2501	NYSE	NIE	Fri, Jan 27, 2017	19.20	19.20	19.05	19.09
2500	NYSE	NIE	Thu, Jan 26, 2017	19.24	19.24	19.12	19.20
2499	NYSE	NIE	Wed, Jan 25, 2017	19.08	19.20	18.97	19.20
2498	NYSE	NIE	Tue, Jan 24, 2017	18.84	18.99	18.81	18.96
2497	NYSE	NIE	Mon, Jan 23, 2017	18.83	18.83	18.76	18.79
2496	NYSE	NIE	Fri, Jan 20, 2017	18.87	18.87	18.78	18.84
2495	NYSE	NIE	Thu, Jan 19, 2017	18.85	18.89	18.75	18.80
2494	NYSE	NIE	Wed, Jan 18, 2017	18.85	18.89	18.80	18.89
2493	NYSE	NIE	Tue, Jan 17, 2017	18.96	18.96	18.81	18.83
2492	NYSE	NIE	Fri, Jan 13, 2017	18.96	19.02	18.93	18.94
2491	NYSE	NIE	Thu, Jan 12, 2017	18.95	19.00	18.86	18.95
2490	NYSE	NIE	Wed, Jan 11, 2017	18.97	19.15	18.92	19.03
2489	NYSE	NIE	Tue, Jan 10, 2017	18.99	19.05	18.91	18.97
2488	NYSE	NIE	Mon, Jan 9, 2017	18.89	19.01	18.82	18.95
2487	NYSE	NIE	Fri, Jan 6, 2017	18.87	18.92	18.75	18.85
2486	NYSE	NIE	Thu, Jan 5, 2017	18.68	18.89	18.67	18.89
2485	NYSE	NIE	Wed, Jan 4, 2017	18.74	18.94	18.67	18.84
2484	NYSE	NIE	Tue, Jan 3, 2017	18.55	18.69	18.54	18.69
2483	NYSE	NIE	Fri, Dec 30, 2016	18.60	18.62	18.41	18.42
2482	NYSE	NIE	Thu, Dec 29, 2016	18.64	18.65	18.52	18.53
2481	NYSE	NIE	Wed, Dec 28, 2016	18.75	18.78	18.57	18.59
2480	NYSE	NIE	Tue, Dec 27, 2016	18.80	18.82	18.71	18.73
2479	NYSE	NIE	Fri, Dec 23, 2016	18.70	18.82	18.63	18.78
2478	NYSE	NIE	Thu, Dec 22, 2016	18.70	18.75	18.66	18.69
2477	NYSE	NIE	Wed, Dec 21, 2016	19.08	19.12	19.03	18.67
2476	NYSE	NIE	Tue, Dec 20, 2016	18.99	19.11	18.97	19.10
2475	NYSE	NIE	Mon, Dec 19, 2016	18.99	19.03	18.94	18.97
2474	NYSE	NIE	Fri, Dec 16, 2016	18.93	18.99	18.88	18.92
2473	NYSE	NIE	Thu, Dec 15, 2016	18.85	18.94	18.84	18.85
2472	NYSE	NIE	Wed, Dec 14, 2016	18.85	18.89	18.80	18.83
2471	NYSE	NIE	Tue, Dec 13, 2016	18.80	18.94	18.74	18.91
2470	NYSE	NIE	Mon, Dec 12, 2016	18.80	18.80	18.68	18.79
2469	NYSE	NIE	Fri, Dec 9, 2016	18.58	18.77	18.58	18.76
2468	NYSE	NIE	Thu, Dec 8, 2016	18.65	18.68	18.57	18.59
2467	NYSE	NIE	Wed, Dec 7, 2016	18.44	18.69	18.41	18.69
2466	NYSE	NIE	Tue, Dec 6, 2016	18.43	18.51	18.38	18.51
2465	NYSE	NIE	Mon, Dec 5, 2016	18.32	18.52	18.32	18.45
2464	NYSE	NIE	Fri, Dec 2, 2016	18.36	18.45	18.30	18.33
2463	NYSE	NIE	Thu, Dec 1, 2016	18.50	18.58	18.36	18.42
2462	NYSE	NIE	Wed, Nov 30, 2016	18.61	18.65	18.50	18.55
2461	NYSE	NIE	Tue, Nov 29, 2016	18.66	18.76	18.60	18.63
2460	NYSE	NIE	Mon, Nov 28, 2016	18.88	18.88	18.64	18.72
2459	NYSE	NIE	Fri, Nov 25, 2016	18.78	18.94	18.78	18.85
2458	NYSE	NIE	Wed, Nov 23, 2016	18.60	18.76	18.59	18.73
2457	NYSE	NIE	Tue, Nov 22, 2016	18.65	18.73	18.62	18.66
2456	NYSE	NIE	Mon, Nov 21, 2016	18.56	18.61	18.48	18.58
2455	NYSE	NIE	Fri, Nov 18, 2016	18.48	18.51	18.45	18.50
2454	NYSE	NIE	Thu, Nov 17, 2016	18.43	18.50	18.40	18.45
2453	NYSE	NIE	Wed, Nov 16, 2016	18.36	18.49	18.31	18.43
2452	NYSE	NIE	Tue, Nov 15, 2016	18.26	18.48	18.22	18.42
2451	NYSE	NIE	Mon, Nov 14, 2016	18.13	18.26	18.11	18.26
2450	NYSE	NIE	Fri, Nov 11, 2016	18.03	18.10	17.97	18.10
2449	NYSE	NIE	Thu, Nov 10, 2016	18.18	18.22	18.00	18.12
2448	NYSE	NIE	Wed, Nov 9, 2016	17.76	18.11	17.60	18.09
2447	NYSE	NIE	Tue, Nov 8, 2016	17.81	17.93	17.75	17.91
2446	NYSE	NIE	Mon, Nov 7, 2016	17.64	17.87	17.64	17.83
2445	NYSE	NIE	Fri, Nov 4, 2016	17.60	17.71	17.46	17.51
2444	NYSE	NIE	Thu, Nov 3, 2016	17.78	17.80	17.63	17.63
2443	NYSE	NIE	Wed, Nov 2, 2016	17.97	18.02	17.78	17.78
2442	NYSE	NIE	Tue, Nov 1, 2016	18.16	18.16	17.89	18.01
2441	NYSE	NIE	Mon, Oct 31, 2016	18.17	18.19	18.11	18.14
2440	NYSE	NIE	Fri, Oct 28, 2016	18.17	18.21	18.11	18.18
2439	NYSE	NIE	Thu, Oct 27, 2016	18.27	18.28	18.15	18.17
2438	NYSE	NIE	Wed, Oct 26, 2016	18.22	18.31	18.18	18.23
2437	NYSE	NIE	Tue, Oct 25, 2016	18.31	18.34	18.26	18.30
2436	NYSE	NIE	Mon, Oct 24, 2016	18.22	18.33	18.22	18.33
2435	NYSE	NIE	Fri, Oct 21, 2016	18.07	18.22	18.04	18.20
2434	NYSE	NIE	Thu, Oct 20, 2016	18.18	18.21	18.07	18.09
2433	NYSE	NIE	Wed, Oct 19, 2016	18.13	18.23	18.13	18.17
2432	NYSE	NIE	Tue, Oct 18, 2016	18.22	18.22	18.09	18.11
2431	NYSE	NIE	Mon, Oct 17, 2016	18.39	18.39	18.01	18.05
2430	NYSE	NIE	Fri, Oct 14, 2016	18.46	18.51	18.36	18.36
2429	NYSE	NIE	Thu, Oct 13, 2016	18.33	18.44	18.27	18.44
2428	NYSE	NIE	Wed, Oct 12, 2016	18.41	18.48	18.41	18.47
2427	NYSE	NIE	Tue, Oct 11, 2016	18.60	18.61	18.35	18.47
2426	NYSE	NIE	Mon, Oct 10, 2016	18.67	18.72	18.61	18.65
2425	NYSE	NIE	Fri, Oct 7, 2016	18.69	18.73	18.50	18.56
2424	NYSE	NIE	Thu, Oct 6, 2016	18.60	18.76	18.53	18.75
2423	NYSE	NIE	Wed, Oct 5, 2016	18.63	18.68	18.60	18.64
2422	NYSE	NIE	Tue, Oct 4, 2016	18.57	18.63	18.46	18.63
2421	NYSE	NIE	Mon, Oct 3, 2016	18.68	18.71	18.56	18.62
2420	NYSE	NIE	Fri, Sep 30, 2016	18.62	18.80	18.58	18.72
2419	NYSE	NIE	Thu, Sep 29, 2016	18.78	18.81	18.51	18.58
2418	NYSE	NIE	Wed, Sep 28, 2016	18.71	18.85	18.63	18.85
2417	NYSE	NIE	Tue, Sep 27, 2016	18.68	18.76	18.64	18.75
2416	NYSE	NIE	Mon, Sep 26, 2016	18.85	18.85	18.64	18.67
2415	NYSE	NIE	Fri, Sep 23, 2016	18.87	18.92	18.77	18.87
2414	NYSE	NIE	Thu, Sep 22, 2016	18.80	18.89	18.70	18.88
2413	NYSE	NIE	Wed, Sep 21, 2016	18.60	18.77	18.51	18.72
2412	NYSE	NIE	Tue, Sep 20, 2016	18.63	18.71	18.46	18.56
2411	NYSE	NIE	Mon, Sep 19, 2016	18.73	18.77	18.58	18.60
2410	NYSE	NIE	Fri, Sep 16, 2016	18.67	18.70	18.59	18.63
2409	NYSE	NIE	Thu, Sep 15, 2016	18.51	18.72	18.51	18.64
2408	NYSE	NIE	Wed, Sep 14, 2016	18.49	18.62	18.49	18.56
2407	NYSE	NIE	Tue, Sep 13, 2016	18.57	18.60	18.42	18.51
2406	NYSE	NIE	Mon, Sep 12, 2016	18.55	18.76	18.52	18.75
2405	NYSE	NIE	Fri, Sep 9, 2016	18.93	18.93	18.62	18.64
2404	NYSE	NIE	Thu, Sep 8, 2016	18.98	19.01	18.83	19.00
2403	NYSE	NIE	Wed, Sep 7, 2016	19.29	19.38	19.24	19.00
2402	NYSE	NIE	Tue, Sep 6, 2016	19.17	19.28	19.15	19.25
2401	NYSE	NIE	Fri, Sep 2, 2016	19.15	19.23	19.10	19.15
2400	NYSE	NIE	Thu, Sep 1, 2016	19.26	19.34	19.04	19.10
2399	NYSE	NIE	Wed, Aug 31, 2016	19.21	19.31	19.19	19.25
2398	NYSE	NIE	Tue, Aug 30, 2016	19.26	19.44	19.16	19.20
2397	NYSE	NIE	Mon, Aug 29, 2016	19.26	19.37	19.22	19.23
2396	NYSE	NIE	Fri, Aug 26, 2016	19.29	19.37	19.18	19.24
2395	NYSE	NIE	Thu, Aug 25, 2016	19.28	19.33	19.22	19.27
2394	NYSE	NIE	Wed, Aug 24, 2016	19.45	19.45	19.25	19.30
2393	NYSE	NIE	Tue, Aug 23, 2016	19.37	19.45	19.35	19.45
2392	NYSE	NIE	Mon, Aug 22, 2016	19.22	19.34	19.18	19.25
2391	NYSE	NIE	Fri, Aug 19, 2016	19.27	19.28	19.16	19.24
2390	NYSE	NIE	Thu, Aug 18, 2016	19.18	19.29	19.14	19.29
2389	NYSE	NIE	Wed, Aug 17, 2016	19.16	19.22	19.06	19.22
2388	NYSE	NIE	Tue, Aug 16, 2016	19.11	19.21	19.08	19.21
2387	NYSE	NIE	Mon, Aug 15, 2016	19.10	19.24	19.10	19.13
2386	NYSE	NIE	Fri, Aug 12, 2016	19.11	19.14	19.05	19.09
2385	NYSE	NIE	Thu, Aug 11, 2016	19.15	19.25	19.10	19.14
2384	NYSE	NIE	Wed, Aug 10, 2016	19.13	19.15	19.00	19.13
2383	NYSE	NIE	Tue, Aug 9, 2016	19.06	19.18	19.01	19.08
2382	NYSE	NIE	Mon, Aug 8, 2016	19.05	19.12	19.00	19.01
2381	NYSE	NIE	Fri, Aug 5, 2016	19.10	19.19	19.02	19.04
2380	NYSE	NIE	Thu, Aug 4, 2016	19.01	19.10	18.99	19.06
2379	NYSE	NIE	Wed, Aug 3, 2016	19.03	19.04	18.94	19.04
2378	NYSE	NIE	Tue, Aug 2, 2016	19.22	19.23	19.01	19.08
2377	NYSE	NIE	Mon, Aug 1, 2016	19.30	19.31	19.20	19.20
2376	NYSE	NIE	Fri, Jul 29, 2016	19.30	19.41	19.28	19.28
2375	NYSE	NIE	Thu, Jul 28, 2016	19.21	19.30	19.21	19.30
2374	NYSE	NIE	Wed, Jul 27, 2016	19.28	19.34	19.20	19.21
2373	NYSE	NIE	Tue, Jul 26, 2016	19.16	19.27	19.14	19.20
2372	NYSE	NIE	Mon, Jul 25, 2016	19.35	19.36	19.07	19.09
2371	NYSE	NIE	Fri, Jul 22, 2016	19.32	19.35	19.20	19.34
2370	NYSE	NIE	Thu, Jul 21, 2016	19.16	19.32	19.12	19.32
2369	NYSE	NIE	Wed, Jul 20, 2016	18.95	19.16	18.87	19.15
2368	NYSE	NIE	Tue, Jul 19, 2016	18.70	19.00	18.70	18.99
2367	NYSE	NIE	Mon, Jul 18, 2016	18.73	18.85	18.66	18.72
2366	NYSE	NIE	Fri, Jul 15, 2016	18.69	18.88	18.65	18.65
2365	NYSE	NIE	Thu, Jul 14, 2016	18.76	18.95	18.68	18.68
2364	NYSE	NIE	Wed, Jul 13, 2016	18.93	18.94	18.67	18.67
2363	NYSE	NIE	Tue, Jul 12, 2016	18.93	18.98	18.83	18.87
2362	NYSE	NIE	Mon, Jul 11, 2016	18.77	18.90	18.77	18.87
2361	NYSE	NIE	Fri, Jul 8, 2016	18.56	18.72	18.56	18.71
2360	NYSE	NIE	Thu, Jul 7, 2016	18.48	18.53	18.44	18.49
2359	NYSE	NIE	Wed, Jul 6, 2016	18.36	18.45	18.34	18.43
2358	NYSE	NIE	Tue, Jul 5, 2016	18.48	18.48	18.27	18.38
2357	NYSE	NIE	Fri, Jul 1, 2016	18.40	18.55	18.39	18.52
2356	NYSE	NIE	Thu, Jun 30, 2016	18.38	18.40	18.33	18.39
2355	NYSE	NIE	Wed, Jun 29, 2016	18.19	18.36	18.18	18.33
2354	NYSE	NIE	Tue, Jun 28, 2016	18.04	18.08	17.91	18.05
2353	NYSE	NIE	Mon, Jun 27, 2016	18.12	18.12	17.85	17.90
2352	NYSE	NIE	Fri, Jun 24, 2016	18.21	18.34	18.05	18.16
2351	NYSE	NIE	Thu, Jun 23, 2016	18.44	18.51	18.38	18.51
2350	NYSE	NIE	Wed, Jun 22, 2016	18.36	18.38	18.26	18.28
2349	NYSE	NIE	Tue, Jun 21, 2016	18.32	18.37	18.28	18.30
2348	NYSE	NIE	Mon, Jun 20, 2016	18.39	18.42	18.23	18.26
2347	NYSE	NIE	Fri, Jun 17, 2016	18.16	18.19	18.12	18.17
2346	NYSE	NIE	Thu, Jun 16, 2016	18.09	18.15	18.03	18.14
2345	NYSE	NIE	Wed, Jun 15, 2016	18.15	18.25	18.14	18.21
2344	NYSE	NIE	Tue, Jun 14, 2016	18.19	18.24	18.10	18.15
2343	NYSE	NIE	Mon, Jun 13, 2016	18.27	18.28	18.19	18.21
2342	NYSE	NIE	Fri, Jun 10, 2016	18.32	18.32	18.17	18.29
2341	NYSE	NIE	Thu, Jun 9, 2016	18.28	18.41	18.14	18.36
2340	NYSE	NIE	Wed, Jun 8, 2016	18.59	18.71	18.48	18.30
2339	NYSE	NIE	Tue, Jun 7, 2016	18.41	18.60	18.41	18.60
2338	NYSE	NIE	Mon, Jun 6, 2016	18.30	18.47	18.30	18.41
2337	NYSE	NIE	Fri, Jun 3, 2016	18.26	18.37	18.22	18.37
2336	NYSE	NIE	Thu, Jun 2, 2016	18.38	18.46	18.27	18.32
2335	NYSE	NIE	Wed, Jun 1, 2016	18.31	18.39	18.24	18.39
2334	NYSE	NIE	Tue, May 31, 2016	18.39	18.44	18.29	18.34
2333	NYSE	NIE	Fri, May 27, 2016	18.31	18.37	18.25	18.37
2332	NYSE	NIE	Thu, May 26, 2016	18.21	18.32	18.11	18.32
2331	NYSE	NIE	Wed, May 25, 2016	18.17	18.29	18.10	18.18
2330	NYSE	NIE	Tue, May 24, 2016	18.00	18.14	17.97	18.12
2329	NYSE	NIE	Mon, May 23, 2016	17.86	18.13	17.86	17.91
2328	NYSE	NIE	Fri, May 20, 2016	17.88	17.92	17.79	17.84
2327	NYSE	NIE	Thu, May 19, 2016	17.84	17.89	17.65	17.88
2326	NYSE	NIE	Wed, May 18, 2016	17.89	17.92	17.80	17.84
2325	NYSE	NIE	Tue, May 17, 2016	17.92	17.92	17.80	17.88
2324	NYSE	NIE	Mon, May 16, 2016	17.81	17.95	17.79	17.95
2323	NYSE	NIE	Fri, May 13, 2016	17.85	17.93	17.77	17.77
2322	NYSE	NIE	Thu, May 12, 2016	18.02	18.02	17.81	17.87
2321	NYSE	NIE	Wed, May 11, 2016	18.00	18.01	17.90	17.95
2320	NYSE	NIE	Tue, May 10, 2016	17.94	18.04	17.93	18.02
2319	NYSE	NIE	Mon, May 9, 2016	17.86	17.95	17.86	17.89
2318	NYSE	NIE	Fri, May 6, 2016	17.82	17.91	17.78	17.88
2317	NYSE	NIE	Thu, May 5, 2016	17.92	17.99	17.82	17.87
2316	NYSE	NIE	Wed, May 4, 2016	17.90	17.90	17.79	17.83
2315	NYSE	NIE	Tue, May 3, 2016	18.03	18.04	17.95	17.95
2314	NYSE	NIE	Mon, May 2, 2016	18.01	18.10	18.01	18.06
2313	NYSE	NIE	Fri, Apr 29, 2016	18.09	18.11	17.98	18.03
2312	NYSE	NIE	Thu, Apr 28, 2016	18.12	18.25	18.06	18.08
2311	NYSE	NIE	Wed, Apr 27, 2016	18.12	18.18	18.10	18.16
2310	NYSE	NIE	Tue, Apr 26, 2016	18.20	18.22	18.13	18.17
2309	NYSE	NIE	Mon, Apr 25, 2016	18.22	18.26	18.06	18.16
2308	NYSE	NIE	Fri, Apr 22, 2016	18.32	18.32	18.20	18.25
2307	NYSE	NIE	Thu, Apr 21, 2016	18.31	18.37	18.25	18.29
2306	NYSE	NIE	Wed, Apr 20, 2016	18.27	18.32	18.19	18.30
2305	NYSE	NIE	Tue, Apr 19, 2016	18.18	18.29	18.13	18.29
2304	NYSE	NIE	Mon, Apr 18, 2016	17.99	18.20	17.95	18.12
2303	NYSE	NIE	Fri, Apr 15, 2016	18.06	18.09	17.98	18.00
2302	NYSE	NIE	Thu, Apr 14, 2016	18.08	18.11	18.01	18.07
2301	NYSE	NIE	Wed, Apr 13, 2016	17.95	18.05	17.92	18.04
2300	NYSE	NIE	Tue, Apr 12, 2016	17.77	17.95	17.76	17.91
2299	NYSE	NIE	Mon, Apr 11, 2016	17.82	17.99	17.70	17.75
2298	NYSE	NIE	Fri, Apr 8, 2016	17.90	17.94	17.76	17.79
2297	NYSE	NIE	Thu, Apr 7, 2016	17.75	17.99	17.69	17.82
2296	NYSE	NIE	Wed, Apr 6, 2016	17.98	18.00	17.79	17.86
2295	NYSE	NIE	Tue, Apr 5, 2016	17.77	17.77	17.77	17.94
2294	NYSE	NIE	Mon, Apr 4, 2016	18.13	18.13	17.77	17.77
2293	NYSE	NIE	Fri, Apr 1, 2016	18.06	18.19	17.98	18.18
2292	NYSE	NIE	Thu, Mar 31, 2016	18.21	18.27	18.19	18.19
2291	NYSE	NIE	Wed, Mar 30, 2016	18.17	18.25	18.09	18.24
2290	NYSE	NIE	Tue, Mar 29, 2016	17.84	17.97	17.84	18.06
2289	NYSE	NIE	Mon, Mar 28, 2016	17.96	17.97	17.87	17.87
2288	NYSE	NIE	Thu, Mar 24, 2016	18.03	18.03	18.03	17.86
2287	NYSE	NIE	Wed, Mar 23, 2016	18.01	18.10	17.96	18.03
2286	NYSE	NIE	Tue, Mar 22, 2016	18.00	18.06	17.97	18.01
2285	NYSE	NIE	Mon, Mar 21, 2016	18.04	18.05	17.95	18.03
2284	NYSE	NIE	Fri, Mar 18, 2016	17.97	18.09	17.93	18.05
2283	NYSE	NIE	Thu, Mar 17, 2016	17.76	17.95	17.76	17.93
2282	NYSE	NIE	Wed, Mar 16, 2016	17.80	17.83	17.74	17.80
2281	NYSE	NIE	Tue, Mar 15, 2016	17.70	17.70	17.70	17.78
2280	NYSE	NIE	Mon, Mar 14, 2016	17.67	17.70	17.63	17.70
2279	NYSE	NIE	Fri, Mar 11, 2016	17.52	17.52	17.52	17.69
2278	NYSE	NIE	Thu, Mar 10, 2016	17.87	17.87	17.87	17.52
2277	NYSE	NIE	Wed, Mar 9, 2016	17.82	17.91	17.79	17.87
2276	NYSE	NIE	Tue, Mar 8, 2016	17.84	17.84	17.71	17.77
2275	NYSE	NIE	Mon, Mar 7, 2016	18.00	18.01	17.83	17.84
2274	NYSE	NIE	Fri, Mar 4, 2016	17.83	18.06	17.83	18.01
2273	NYSE	NIE	Thu, Mar 3, 2016	17.79	17.79	17.79	17.76
2272	NYSE	NIE	Wed, Mar 2, 2016	17.66	17.79	17.57	17.79
2271	NYSE	NIE	Tue, Mar 1, 2016	17.46	17.73	17.42	17.73
2270	NYSE	NIE	Mon, Feb 29, 2016	17.46	17.48	17.40	17.43
2269	NYSE	NIE	Fri, Feb 26, 2016	17.49	17.50	17.38	17.48
2268	NYSE	NIE	Thu, Feb 25, 2016	17.01	17.33	16.96	17.33
2267	NYSE	NIE	Wed, Feb 24, 2016	16.78	16.95	16.62	16.93
2266	NYSE	NIE	Tue, Feb 23, 2016	16.91	16.91	16.79	16.87
2265	NYSE	NIE	Mon, Feb 22, 2016	16.93	16.93	16.85	16.88
2264	NYSE	NIE	Fri, Feb 19, 2016	16.85	16.85	16.75	16.83
2263	NYSE	NIE	Thu, Feb 18, 2016	16.90	16.93	16.76	16.88
2262	NYSE	NIE	Wed, Feb 17, 2016	16.68	16.87	16.55	16.86
2261	NYSE	NIE	Tue, Feb 16, 2016	16.42	16.55	16.35	16.52
2260	NYSE	NIE	Fri, Feb 12, 2016	16.20	16.33	16.13	16.32
2259	NYSE	NIE	Thu, Feb 11, 2016	15.96	16.11	15.84	16.07
2258	NYSE	NIE	Wed, Feb 10, 2016	16.30	16.35	16.12	16.13
2257	NYSE	NIE	Tue, Feb 9, 2016	16.02	16.41	16.00	16.20
2256	NYSE	NIE	Mon, Feb 8, 2016	16.23	16.28	16.06	16.23
2255	NYSE	NIE	Fri, Feb 5, 2016	16.61	16.63	16.37	16.38
2254	NYSE	NIE	Thu, Feb 4, 2016	16.78	16.92	16.58	16.58
2253	NYSE	NIE	Wed, Feb 3, 2016	16.86	16.87	16.50	16.80
2252	NYSE	NIE	Tue, Feb 2, 2016	16.93	16.93	16.67	16.73
2251	NYSE	NIE	Mon, Feb 1, 2016	16.88	17.02	16.81	17.01
2250	NYSE	NIE	Fri, Jan 29, 2016	16.63	17.00	16.63	16.97
2249	NYSE	NIE	Thu, Jan 28, 2016	16.58	16.64	16.46	16.63
2248	NYSE	NIE	Wed, Jan 27, 2016	16.59	16.71	16.42	16.49
2247	NYSE	NIE	Tue, Jan 26, 2016	16.42	16.66	16.39	16.66
2246	NYSE	NIE	Mon, Jan 25, 2016	16.45	16.46	16.36	16.37
2245	NYSE	NIE	Fri, Jan 22, 2016	16.36	16.62	16.36	16.58
2244	NYSE	NIE	Thu, Jan 21, 2016	15.93	16.29	15.93	16.15
2243	NYSE	NIE	Wed, Jan 20, 2016	16.04	16.04	15.58	15.86
2242	NYSE	NIE	Tue, Jan 19, 2016	16.48	16.55	16.26	16.34
2241	NYSE	NIE	Fri, Jan 15, 2016	16.38	16.48	16.25	16.38
2240	NYSE	NIE	Thu, Jan 14, 2016	16.59	16.85	16.44	16.80
2239	NYSE	NIE	Wed, Jan 13, 2016	17.10	17.10	16.55	16.59
2238	NYSE	NIE	Tue, Jan 12, 2016	17.09	17.20	16.83	17.05
2237	NYSE	NIE	Mon, Jan 11, 2016	17.17	17.26	16.77	16.96
2236	NYSE	NIE	Fri, Jan 8, 2016	17.35	17.43	17.07	17.13
2235	NYSE	NIE	Thu, Jan 7, 2016	17.36	17.45	17.23	17.34
2234	NYSE	NIE	Wed, Jan 6, 2016	17.75	17.75	17.59	17.66
2233	NYSE	NIE	Tue, Jan 5, 2016	17.88	17.99	17.74	17.88
2232	NYSE	NIE	Mon, Jan 4, 2016	17.75	17.83	17.47	17.83
2231	NYSE	NIE	Thu, Dec 31, 2015	18.04	18.04	17.89	17.96
2230	NYSE	NIE	Wed, Dec 30, 2015	18.14	18.18	17.99	17.99
2229	NYSE	NIE	Tue, Dec 29, 2015	18.11	18.15	18.06	18.13
2228	NYSE	NIE	Mon, Dec 28, 2015	18.08	18.11	17.99	18.06
2227	NYSE	NIE	Thu, Dec 24, 2015	18.15	18.19	18.10	18.19
2226	NYSE	NIE	Wed, Dec 23, 2015	17.99	18.15	17.95	18.15
2225	NYSE	NIE	Tue, Dec 22, 2015	18.19	18.29	18.12	18.24
2224	NYSE	NIE	Mon, Dec 21, 2015	18.20	18.24	18.05	18.13
2223	NYSE	NIE	Fri, Dec 18, 2015	18.22	18.22	18.02	18.08
2222	NYSE	NIE	Thu, Dec 17, 2015	18.40	18.40	18.15	18.17
2221	NYSE	NIE	Wed, Dec 16, 2015	18.17	18.40	18.13	18.35
2220	NYSE	NIE	Tue, Dec 15, 2015	17.94	18.19	17.94	18.17
2219	NYSE	NIE	Mon, Dec 14, 2015	17.84	17.92	17.76	17.92
2218	NYSE	NIE	Fri, Dec 11, 2015	18.02	18.07	17.84	17.87
2217	NYSE	NIE	Thu, Dec 10, 2015	18.25	18.33	18.18	18.20
2216	NYSE	NIE	Wed, Dec 9, 2015	18.31	18.44	18.08	18.22
2215	NYSE	NIE	Tue, Dec 8, 2015	18.23	18.36	18.18	18.32
2214	NYSE	NIE	Mon, Dec 7, 2015	18.52	18.58	18.32	18.41
2213	NYSE	NIE	Fri, Dec 4, 2015	18.34	18.64	18.34	18.63
2212	NYSE	NIE	Thu, Dec 3, 2015	18.70	18.70	18.37	18.39
2211	NYSE	NIE	Wed, Dec 2, 2015	18.70	18.70	18.63	18.65
2210	NYSE	NIE	Tue, Dec 1, 2015	18.57	18.74	18.56	18.74
2209	NYSE	NIE	Mon, Nov 30, 2015	18.56	18.59	18.53	18.55
2208	NYSE	NIE	Fri, Nov 27, 2015	18.60	18.67	18.54	18.59
2207	NYSE	NIE	Wed, Nov 25, 2015	18.56	18.63	18.56	18.60
2206	NYSE	NIE	Tue, Nov 24, 2015	18.42	18.57	18.39	18.57
2205	NYSE	NIE	Mon, Nov 23, 2015	18.44	18.59	18.42	18.59
2204	NYSE	NIE	Fri, Nov 20, 2015	18.42	18.49	18.38	18.41
2203	NYSE	NIE	Thu, Nov 19, 2015	18.35	18.42	18.31	18.41
2202	NYSE	NIE	Wed, Nov 18, 2015	18.11	18.40	18.11	18.38
2201	NYSE	NIE	Tue, Nov 17, 2015	18.19	18.22	18.11	18.15
2200	NYSE	NIE	Mon, Nov 16, 2015	18.02	18.19	18.01	18.18
2199	NYSE	NIE	Fri, Nov 13, 2015	18.08	18.16	17.96	18.05
2198	NYSE	NIE	Thu, Nov 12, 2015	18.36	18.38	18.12	18.13
2197	NYSE	NIE	Wed, Nov 11, 2015	18.64	18.64	18.44	18.45
2196	NYSE	NIE	Tue, Nov 10, 2015	18.64	18.65	18.56	18.59
2195	NYSE	NIE	Mon, Nov 9, 2015	18.76	18.76	18.56	18.63
2194	NYSE	NIE	Fri, Nov 6, 2015	18.75	18.80	18.69	18.74
2193	NYSE	NIE	Thu, Nov 5, 2015	18.85	18.87	18.74	18.81
2192	NYSE	NIE	Wed, Nov 4, 2015	18.91	18.96	18.82	18.86
2191	NYSE	NIE	Tue, Nov 3, 2015	18.82	18.95	18.76	18.90
2190	NYSE	NIE	Mon, Nov 2, 2015	18.70	18.84	18.69	18.84
2189	NYSE	NIE	Fri, Oct 30, 2015	18.65	18.69	18.61	18.67
2188	NYSE	NIE	Thu, Oct 29, 2015	18.59	18.67	18.35	18.65
2187	NYSE	NIE	Wed, Oct 28, 2015	18.48	18.70	18.48	18.67
2186	NYSE	NIE	Tue, Oct 27, 2015	18.51	18.54	18.45	18.48
2185	NYSE	NIE	Mon, Oct 26, 2015	18.62	18.62	18.54	18.56
2184	NYSE	NIE	Fri, Oct 23, 2015	18.57	18.60	18.53	18.58
2183	NYSE	NIE	Thu, Oct 22, 2015	18.23	18.45	18.23	18.41
2182	NYSE	NIE	Wed, Oct 21, 2015	18.24	18.24	18.10	18.14
2181	NYSE	NIE	Tue, Oct 20, 2015	18.19	18.25	18.16	18.19
2180	NYSE	NIE	Mon, Oct 19, 2015	18.20	18.23	18.15	18.21
2179	NYSE	NIE	Fri, Oct 16, 2015	18.08	18.22	18.07	18.22
2178	NYSE	NIE	Thu, Oct 15, 2015	17.91	18.05	17.85	18.03
2177	NYSE	NIE	Wed, Oct 14, 2015	17.90	17.94	17.80	17.82
2176	NYSE	NIE	Tue, Oct 13, 2015	17.91	18.00	17.88	17.88
2175	NYSE	NIE	Mon, Oct 12, 2015	17.98	18.04	17.96	18.00
2174	NYSE	NIE	Fri, Oct 9, 2015	17.99	18.00	17.92	17.98
2173	NYSE	NIE	Thu, Oct 8, 2015	17.73	17.98	17.73	17.98
2172	NYSE	NIE	Wed, Oct 7, 2015	17.73	17.85	17.65	17.80
2171	NYSE	NIE	Tue, Oct 6, 2015	17.76	17.76	17.61	17.68
2170	NYSE	NIE	Mon, Oct 5, 2015	17.47	17.76	17.47	17.74
2169	NYSE	NIE	Fri, Oct 2, 2015	16.93	17.42	16.93	17.42
2168	NYSE	NIE	Thu, Oct 1, 2015	17.19	17.28	17.03	17.18
2167	NYSE	NIE	Wed, Sep 30, 2015	17.21	17.31	17.02	17.19
2166	NYSE	NIE	Tue, Sep 29, 2015	17.20	17.20	16.96	17.06
2165	NYSE	NIE	Mon, Sep 28, 2015	17.55	17.55	17.10	17.15
2164	NYSE	NIE	Fri, Sep 25, 2015	17.73	17.74	17.48	17.57
2163	NYSE	NIE	Thu, Sep 24, 2015	17.50	17.59	17.32	17.58
2162	NYSE	NIE	Wed, Sep 23, 2015	17.48	17.61	17.47	17.54
2161	NYSE	NIE	Tue, Sep 22, 2015	17.45	17.53	17.37	17.49
2160	NYSE	NIE	Mon, Sep 21, 2015	17.73	17.79	17.58	17.62
2159	NYSE	NIE	Fri, Sep 18, 2015	17.66	17.80	17.60	17.64
2158	NYSE	NIE	Thu, Sep 17, 2015	17.73	18.01	17.73	17.89
2157	NYSE	NIE	Wed, Sep 16, 2015	17.64	17.81	17.61	17.78
2156	NYSE	NIE	Tue, Sep 15, 2015	17.46	17.64	17.41	17.60
2155	NYSE	NIE	Mon, Sep 14, 2015	17.48	17.50	17.39	17.41
2154	NYSE	NIE	Fri, Sep 11, 2015	17.42	17.48	17.34	17.47
2153	NYSE	NIE	Thu, Sep 10, 2015	17.45	17.54	17.38	17.42
2152	NYSE	NIE	Wed, Sep 9, 2015	18.10	18.10	17.73	17.77
2151	NYSE	NIE	Tue, Sep 8, 2015	17.82	17.94	17.78	17.93
2150	NYSE	NIE	Fri, Sep 4, 2015	17.59	17.71	17.51	17.61
2149	NYSE	NIE	Thu, Sep 3, 2015	17.86	17.94	17.79	17.83
2148	NYSE	NIE	Wed, Sep 2, 2015	17.81	17.84	17.62	17.76
2147	NYSE	NIE	Tue, Sep 1, 2015	17.66	17.84	17.50	17.63
2146	NYSE	NIE	Mon, Aug 31, 2015	18.06	18.12	18.00	18.02
2145	NYSE	NIE	Fri, Aug 28, 2015	18.04	18.19	18.04	18.14
2144	NYSE	NIE	Thu, Aug 27, 2015	17.90	18.19	17.90	18.09
2143	NYSE	NIE	Wed, Aug 26, 2015	17.56	17.85	17.37	17.80
2142	NYSE	NIE	Tue, Aug 25, 2015	17.67	17.73	17.26	17.26
2141	NYSE	NIE	Mon, Aug 24, 2015	17.15	17.59	15.68	17.26
2140	NYSE	NIE	Fri, Aug 21, 2015	18.55	18.55	18.10	18.13
2139	NYSE	NIE	Thu, Aug 20, 2015	18.85	18.93	18.65	18.65
2138	NYSE	NIE	Wed, Aug 19, 2015	19.05	19.09	18.92	19.00
2137	NYSE	NIE	Tue, Aug 18, 2015	19.04	19.13	19.00	19.13
2136	NYSE	NIE	Mon, Aug 17, 2015	18.99	19.08	18.93	19.07
2135	NYSE	NIE	Fri, Aug 14, 2015	19.03	19.10	18.99	19.07
2134	NYSE	NIE	Thu, Aug 13, 2015	18.98	19.06	18.93	19.03
2133	NYSE	NIE	Wed, Aug 12, 2015	18.90	19.01	18.68	19.00
2132	NYSE	NIE	Tue, Aug 11, 2015	19.11	19.16	19.00	19.03
2131	NYSE	NIE	Mon, Aug 10, 2015	19.17	19.27	19.10	19.25
2130	NYSE	NIE	Fri, Aug 7, 2015	19.17	19.20	19.04	19.07
2129	NYSE	NIE	Thu, Aug 6, 2015	19.40	19.40	19.18	19.20
2128	NYSE	NIE	Wed, Aug 5, 2015	19.37	19.44	19.30	19.38
2127	NYSE	NIE	Tue, Aug 4, 2015	19.40	19.42	19.30	19.33
2126	NYSE	NIE	Mon, Aug 3, 2015	19.42	19.45	19.30	19.39
2125	NYSE	NIE	Fri, Jul 31, 2015	19.35	19.47	19.35	19.42
2124	NYSE	NIE	Thu, Jul 30, 2015	19.37	19.38	19.29	19.36
2123	NYSE	NIE	Wed, Jul 29, 2015	19.27	19.38	19.25	19.38
2122	NYSE	NIE	Tue, Jul 28, 2015	19.10	19.26	19.06	19.23
2121	NYSE	NIE	Mon, Jul 27, 2015	19.15	19.24	19.05	19.05
2120	NYSE	NIE	Fri, Jul 24, 2015	19.49	19.53	19.22	19.29
2119	NYSE	NIE	Thu, Jul 23, 2015	19.58	19.66	19.45	19.54
2118	NYSE	NIE	Wed, Jul 22, 2015	19.48	19.56	19.43	19.53
2117	NYSE	NIE	Tue, Jul 21, 2015	19.53	19.56	19.46	19.52
2116	NYSE	NIE	Mon, Jul 20, 2015	19.67	19.68	19.56	19.56
2115	NYSE	NIE	Fri, Jul 17, 2015	19.69	19.69	19.60	19.64
2114	NYSE	NIE	Thu, Jul 16, 2015	19.64	19.69	19.60	19.69
2113	NYSE	NIE	Wed, Jul 15, 2015	19.55	19.65	19.52	19.59
2112	NYSE	NIE	Tue, Jul 14, 2015	19.49	19.54	19.49	19.54
2111	NYSE	NIE	Mon, Jul 13, 2015	19.40	19.50	19.30	19.47
2110	NYSE	NIE	Fri, Jul 10, 2015	19.23	19.32	19.16	19.30
2109	NYSE	NIE	Thu, Jul 9, 2015	19.30	19.31	19.02	19.06
2108	NYSE	NIE	Wed, Jul 8, 2015	19.14	19.17	19.04	19.05
2107	NYSE	NIE	Tue, Jul 7, 2015	19.25	19.32	19.06	19.28
2106	NYSE	NIE	Mon, Jul 6, 2015	19.22	19.29	19.11	19.19
2105	NYSE	NIE	Thu, Jul 2, 2015	19.40	19.49	19.23	19.32
2104	NYSE	NIE	Wed, Jul 1, 2015	19.40	19.46	19.27	19.41
2103	NYSE	NIE	Tue, Jun 30, 2015	19.28	19.38	19.23	19.30
2102	NYSE	NIE	Mon, Jun 29, 2015	19.66	19.66	19.23	19.23
2101	NYSE	NIE	Fri, Jun 26, 2015	19.84	19.84	19.64	19.74
2100	NYSE	NIE	Thu, Jun 25, 2015	19.86	19.87	19.73	19.79
2099	NYSE	NIE	Wed, Jun 24, 2015	19.86	19.86	19.79	19.83
2098	NYSE	NIE	Tue, Jun 23, 2015	19.82	19.90	19.71	19.87
2097	NYSE	NIE	Mon, Jun 22, 2015	19.87	19.91	19.74	19.79
2096	NYSE	NIE	Fri, Jun 19, 2015	19.93	19.93	19.73	19.77
2095	NYSE	NIE	Thu, Jun 18, 2015	19.78	19.92	19.70	19.91
2094	NYSE	NIE	Wed, Jun 17, 2015	19.77	19.80	19.67	19.70
2093	NYSE	NIE	Tue, Jun 16, 2015	19.68	19.72	19.66	19.71
2092	NYSE	NIE	Mon, Jun 15, 2015	19.68	19.73	19.59	19.70
2091	NYSE	NIE	Fri, Jun 12, 2015	19.77	19.81	19.68	19.74
2090	NYSE	NIE	Thu, Jun 11, 2015	19.79	19.87	19.79	19.84
2089	NYSE	NIE	Wed, Jun 10, 2015	19.95	20.14	19.95	20.06
2088	NYSE	NIE	Tue, Jun 9, 2015	20.04	20.09	19.90	19.96
2087	NYSE	NIE	Mon, Jun 8, 2015	20.12	20.17	20.05	20.09
2086	NYSE	NIE	Fri, Jun 5, 2015	20.16	20.21	20.10	20.19
2085	NYSE	NIE	Thu, Jun 4, 2015	20.29	20.33	20.15	20.22
2084	NYSE	NIE	Wed, Jun 3, 2015	20.30	20.40	20.28	20.34
2083	NYSE	NIE	Tue, Jun 2, 2015	20.28	20.33	20.17	20.29
2082	NYSE	NIE	Mon, Jun 1, 2015	20.32	20.33	20.23	20.33
2081	NYSE	NIE	Fri, May 29, 2015	20.31	20.34	20.21	20.27
2080	NYSE	NIE	Thu, May 28, 2015	20.33	20.36	20.27	20.35
2079	NYSE	NIE	Wed, May 27, 2015	20.20	20.32	20.17	20.32
2078	NYSE	NIE	Tue, May 26, 2015	20.32	20.32	20.10	20.14
2077	NYSE	NIE	Fri, May 22, 2015	20.31	20.40	20.31	20.32
2076	NYSE	NIE	Thu, May 21, 2015	20.44	20.49	20.31	20.37
2075	NYSE	NIE	Wed, May 20, 2015	20.40	20.42	20.31	20.40
2074	NYSE	NIE	Tue, May 19, 2015	20.40	20.52	20.25	20.39
2073	NYSE	NIE	Mon, May 18, 2015	20.28	20.37	20.20	20.37
2072	NYSE	NIE	Fri, May 15, 2015	20.53	20.53	20.29	20.33
2071	NYSE	NIE	Thu, May 14, 2015	20.38	20.53	20.33	20.50
2070	NYSE	NIE	Wed, May 13, 2015	20.24	20.35	20.22	20.29
2069	NYSE	NIE	Tue, May 12, 2015	20.23	20.30	20.13	20.27
2068	NYSE	NIE	Mon, May 11, 2015	20.35	20.35	20.20	20.28
2067	NYSE	NIE	Fri, May 8, 2015	20.25	20.37	20.25	20.35
2066	NYSE	NIE	Thu, May 7, 2015	20.10	20.16	20.05	20.12
2065	NYSE	NIE	Wed, May 6, 2015	20.16	20.16	20.00	20.08
2064	NYSE	NIE	Tue, May 5, 2015	20.21	20.23	20.07	20.12
2063	NYSE	NIE	Mon, May 4, 2015	20.19	20.28	20.14	20.17
2062	NYSE	NIE	Fri, May 1, 2015	20.14	20.18	20.08	20.14
2061	NYSE	NIE	Thu, Apr 30, 2015	20.26	20.28	20.05	20.06
2060	NYSE	NIE	Wed, Apr 29, 2015	20.28	20.33	20.21	20.31
2059	NYSE	NIE	Tue, Apr 28, 2015	20.18	20.36	20.15	20.34
2058	NYSE	NIE	Mon, Apr 27, 2015	20.38	20.39	20.17	20.18
2057	NYSE	NIE	Fri, Apr 24, 2015	20.36	20.36	20.29	20.32
2056	NYSE	NIE	Thu, Apr 23, 2015	20.22	20.36	20.17	20.31
2055	NYSE	NIE	Wed, Apr 22, 2015	20.22	20.24	20.11	20.21
2054	NYSE	NIE	Tue, Apr 21, 2015	20.22	20.25	20.08	20.16
2053	NYSE	NIE	Mon, Apr 20, 2015	20.16	20.24	20.14	20.15
2052	NYSE	NIE	Fri, Apr 17, 2015	20.21	20.25	20.02	20.06
2051	NYSE	NIE	Thu, Apr 16, 2015	20.30	20.38	20.25	20.32
2050	NYSE	NIE	Wed, Apr 15, 2015	20.19	20.34	20.18	20.31
2049	NYSE	NIE	Tue, Apr 14, 2015	20.11	20.18	20.07	20.17
2048	NYSE	NIE	Mon, Apr 13, 2015	20.24	20.30	20.15	20.16
2047	NYSE	NIE	Fri, Apr 10, 2015	20.19	20.25	20.13	20.24
2046	NYSE	NIE	Thu, Apr 9, 2015	20.01	20.14	20.00	20.13
2045	NYSE	NIE	Wed, Apr 8, 2015	19.98	20.01	19.91	20.00
2044	NYSE	NIE	Tue, Apr 7, 2015	19.96	20.02	19.80	19.95
2043	NYSE	NIE	Mon, Apr 6, 2015	19.71	19.92	19.55	19.91
2042	NYSE	NIE	Thu, Apr 2, 2015	19.72	19.80	19.71	19.75
2041	NYSE	NIE	Wed, Apr 1, 2015	19.84	19.84	19.67	19.84
2040	NYSE	NIE	Tue, Mar 31, 2015	19.89	19.89	19.79	19.81
2039	NYSE	NIE	Mon, Mar 30, 2015	19.93	19.95	19.85	19.91
2038	NYSE	NIE	Fri, Mar 27, 2015	19.70	19.80	19.62	19.80
2037	NYSE	NIE	Thu, Mar 26, 2015	19.61	19.70	19.47	19.64
2036	NYSE	NIE	Wed, Mar 25, 2015	19.87	19.88	19.68	19.70
2035	NYSE	NIE	Tue, Mar 24, 2015	19.91	19.99	19.82	19.82
2034	NYSE	NIE	Mon, Mar 23, 2015	19.90	20.01	19.89	19.89
2033	NYSE	NIE	Fri, Mar 20, 2015	19.95	20.02	19.90	19.95
2032	NYSE	NIE	Thu, Mar 19, 2015	19.90	19.97	19.86	19.90
2031	NYSE	NIE	Wed, Mar 18, 2015	19.75	20.09	19.75	19.98
2030	NYSE	NIE	Tue, Mar 17, 2015	19.75	19.82	19.64	19.81
2029	NYSE	NIE	Mon, Mar 16, 2015	19.70	19.86	19.69	19.86
2028	NYSE	NIE	Fri, Mar 13, 2015	19.72	19.78	19.48	19.65
2027	NYSE	NIE	Thu, Mar 12, 2015	19.81	19.93	19.71	19.79
2026	NYSE	NIE	Wed, Mar 11, 2015	20.15	20.23	20.10	19.78
2025	NYSE	NIE	Tue, Mar 10, 2015	20.30	20.39	20.16	20.19
2024	NYSE	NIE	Mon, Mar 9, 2015	20.43	20.48	20.31	20.44
2023	NYSE	NIE	Fri, Mar 6, 2015	20.56	20.61	20.37	20.43
2022	NYSE	NIE	Thu, Mar 5, 2015	20.61	20.69	20.54	20.62
2021	NYSE	NIE	Wed, Mar 4, 2015	20.50	20.56	20.42	20.56
2020	NYSE	NIE	Tue, Mar 3, 2015	20.60	20.62	20.46	20.57
2019	NYSE	NIE	Mon, Mar 2, 2015	20.56	20.61	20.53	20.59
2018	NYSE	NIE	Fri, Feb 27, 2015	20.62	20.65	20.57	20.61
2017	NYSE	NIE	Thu, Feb 26, 2015	20.60	20.65	20.56	20.62
2016	NYSE	NIE	Wed, Feb 25, 2015	20.57	20.61	20.54	20.60
2015	NYSE	NIE	Tue, Feb 24, 2015	20.48	20.60	20.41	20.55
2014	NYSE	NIE	Mon, Feb 23, 2015	20.47	20.54	20.43	20.49
2013	NYSE	NIE	Fri, Feb 20, 2015	20.35	20.50	20.34	20.47
2012	NYSE	NIE	Thu, Feb 19, 2015	20.37	20.47	20.34	20.40
2011	NYSE	NIE	Wed, Feb 18, 2015	20.32	20.42	20.31	20.37
2010	NYSE	NIE	Tue, Feb 17, 2015	20.34	20.37	20.20	20.37
2009	NYSE	NIE	Fri, Feb 13, 2015	20.21	20.34	20.18	20.34
2008	NYSE	NIE	Thu, Feb 12, 2015	20.14	20.18	20.09	20.17
2007	NYSE	NIE	Wed, Feb 11, 2015	20.12	20.14	20.00	20.02
2006	NYSE	NIE	Tue, Feb 10, 2015	20.06	20.13	19.98	20.11
2005	NYSE	NIE	Mon, Feb 9, 2015	20.06	20.12	19.95	20.00
2004	NYSE	NIE	Fri, Feb 6, 2015	20.23	20.26	20.10	20.10
2003	NYSE	NIE	Thu, Feb 5, 2015	20.15	20.27	20.15	20.25
2002	NYSE	NIE	Wed, Feb 4, 2015	20.18	20.34	20.13	20.14
2001	NYSE	NIE	Tue, Feb 3, 2015	20.10	20.28	20.09	20.19
2000	NYSE	NIE	Mon, Feb 2, 2015	20.01	20.17	19.99	20.08
1999	NYSE	NIE	Fri, Jan 30, 2015	20.04	20.18	20.00	20.01
1998	NYSE	NIE	Thu, Jan 29, 2015	19.99	20.17	19.83	20.17
1997	NYSE	NIE	Wed, Jan 28, 2015	20.34	20.34	19.95	19.95
1996	NYSE	NIE	Tue, Jan 27, 2015	20.29	20.34	20.22	20.22
1995	NYSE	NIE	Mon, Jan 26, 2015	20.57	20.59	20.47	20.48
1994	NYSE	NIE	Fri, Jan 23, 2015	20.52	20.65	20.50	20.54
1993	NYSE	NIE	Thu, Jan 22, 2015	20.51	20.58	20.38	20.57
1992	NYSE	NIE	Wed, Jan 21, 2015	20.24	20.45	20.17	20.35
1991	NYSE	NIE	Tue, Jan 20, 2015	20.39	20.39	20.08	20.32
1990	NYSE	NIE	Fri, Jan 16, 2015	20.02	20.29	20.02	20.28
1989	NYSE	NIE	Thu, Jan 15, 2015	20.16	20.24	19.97	19.99
1988	NYSE	NIE	Wed, Jan 14, 2015	20.09	20.19	19.96	20.19
1987	NYSE	NIE	Tue, Jan 13, 2015	20.32	20.51	20.17	20.22
1986	NYSE	NIE	Mon, Jan 12, 2015	20.40	20.40	20.18	20.23
1985	NYSE	NIE	Fri, Jan 9, 2015	20.42	20.42	20.22	20.36
1984	NYSE	NIE	Thu, Jan 8, 2015	20.23	20.37	20.19	20.37
1983	NYSE	NIE	Wed, Jan 7, 2015	20.27	20.27	20.03	20.06
1982	NYSE	NIE	Tue, Jan 6, 2015	20.28	20.32	19.80	20.00
1981	NYSE	NIE	Mon, Jan 5, 2015	20.54	20.56	20.06	20.16
1980	NYSE	NIE	Fri, Jan 2, 2015	20.79	20.81	20.42	20.57
1979	NYSE	NIE	Wed, Dec 31, 2014	20.64	20.85	20.54	20.68
1978	NYSE	NIE	Tue, Dec 30, 2014	20.58	20.68	20.46	20.56
1977	NYSE	NIE	Mon, Dec 29, 2014	20.90	20.94	20.67	20.68
1976	NYSE	NIE	Fri, Dec 26, 2014	21.05	21.07	20.88	20.95
1975	NYSE	NIE	Wed, Dec 24, 2014	21.02	21.03	20.93	20.99
1974	NYSE	NIE	Tue, Dec 23, 2014	21.22	21.34	21.22	21.27
1973	NYSE	NIE	Mon, Dec 22, 2014	21.17	21.22	21.13	21.22
1972	NYSE	NIE	Fri, Dec 19, 2014	21.19	21.20	21.09	21.10
1971	NYSE	NIE	Thu, Dec 18, 2014	20.93	21.12	20.82	21.12
1970	NYSE	NIE	Wed, Dec 17, 2014	20.46	20.70	20.40	20.69
1969	NYSE	NIE	Tue, Dec 16, 2014	20.42	20.70	20.20	20.42
1968	NYSE	NIE	Mon, Dec 15, 2014	20.88	20.88	20.56	20.62
1967	NYSE	NIE	Fri, Dec 12, 2014	20.78	20.98	20.71	20.73
1966	NYSE	NIE	Thu, Dec 11, 2014	20.73	20.98	20.68	20.87
1965	NYSE	NIE	Wed, Dec 10, 2014	20.80	20.87	20.65	20.68
1964	NYSE	NIE	Tue, Dec 9, 2014	20.70	20.90	20.65	20.90
1963	NYSE	NIE	Mon, Dec 8, 2014	21.02	21.10	20.96	21.03
1962	NYSE	NIE	Fri, Dec 5, 2014	21.01	21.10	21.01	21.09
1961	NYSE	NIE	Thu, Dec 4, 2014	20.96	21.08	20.92	21.07
1960	NYSE	NIE	Wed, Dec 3, 2014	20.98	21.13	20.92	21.00
1959	NYSE	NIE	Tue, Dec 2, 2014	20.86	21.00	20.80	20.99
1958	NYSE	NIE	Mon, Dec 1, 2014	21.07	21.20	20.86	20.87
1957	NYSE	NIE	Fri, Nov 28, 2014	21.24	21.35	21.17	21.18
1956	NYSE	NIE	Wed, Nov 26, 2014	21.15	21.39	21.15	21.37
1955	NYSE	NIE	Tue, Nov 25, 2014	21.07	21.20	21.06	21.20
1954	NYSE	NIE	Mon, Nov 24, 2014	20.94	21.06	20.94	21.03
1953	NYSE	NIE	Fri, Nov 21, 2014	21.11	21.15	20.93	20.95
1952	NYSE	NIE	Thu, Nov 20, 2014	20.67	20.96	20.49	20.96
1951	NYSE	NIE	Wed, Nov 19, 2014	20.74	20.81	20.63	20.80
1950	NYSE	NIE	Tue, Nov 18, 2014	20.54	20.76	20.54	20.74
1949	NYSE	NIE	Mon, Nov 17, 2014	20.58	20.65	20.51	20.52
1948	NYSE	NIE	Fri, Nov 14, 2014	20.68	20.68	20.57	20.65
1947	NYSE	NIE	Thu, Nov 13, 2014	20.63	20.68	20.62	20.68
1946	NYSE	NIE	Wed, Nov 12, 2014	20.41	20.62	20.37	20.62
1945	NYSE	NIE	Tue, Nov 11, 2014	20.37	20.52	20.37	20.52
1944	NYSE	NIE	Mon, Nov 10, 2014	20.42	20.53	20.35	20.43
1943	NYSE	NIE	Fri, Nov 7, 2014	20.36	20.44	20.32	20.39
1942	NYSE	NIE	Thu, Nov 6, 2014	20.37	20.42	20.28	20.42
1941	NYSE	NIE	Wed, Nov 5, 2014	20.32	20.35	20.27	20.34
1940	NYSE	NIE	Tue, Nov 4, 2014	20.32	20.35	20.20	20.20
1939	NYSE	NIE	Mon, Nov 3, 2014	20.51	20.58	20.33	20.39
1938	NYSE	NIE	Fri, Oct 31, 2014	20.37	20.63	20.33	20.47
1937	NYSE	NIE	Thu, Oct 30, 2014	20.11	20.34	20.06	20.24
1936	NYSE	NIE	Wed, Oct 29, 2014	20.10	20.29	20.03	20.23
1935	NYSE	NIE	Tue, Oct 28, 2014	20.02	20.08	19.98	20.04
1934	NYSE	NIE	Mon, Oct 27, 2014	19.96	20.03	19.91	20.02
1933	NYSE	NIE	Fri, Oct 24, 2014	19.99	20.04	19.92	20.00
1932	NYSE	NIE	Thu, Oct 23, 2014	19.94	20.02	19.87	19.95
1931	NYSE	NIE	Wed, Oct 22, 2014	19.78	19.90	19.72	19.76
1930	NYSE	NIE	Tue, Oct 21, 2014	19.54	19.74	19.54	19.71
1929	NYSE	NIE	Mon, Oct 20, 2014	19.34	19.50	19.30	19.50
1928	NYSE	NIE	Fri, Oct 17, 2014	19.39	19.57	19.24	19.34
1927	NYSE	NIE	Thu, Oct 16, 2014	18.65	19.24	18.58	19.24
1926	NYSE	NIE	Wed, Oct 15, 2014	19.04	19.04	18.38	18.84
1925	NYSE	NIE	Tue, Oct 14, 2014	19.23	19.34	19.10	19.25
1924	NYSE	NIE	Mon, Oct 13, 2014	19.54	19.77	19.13	19.17
1923	NYSE	NIE	Fri, Oct 10, 2014	19.78	19.81	19.46	19.54
1922	NYSE	NIE	Thu, Oct 9, 2014	19.93	19.99	19.67	19.74
1921	NYSE	NIE	Wed, Oct 8, 2014	19.64	20.00	19.53	19.99
1920	NYSE	NIE	Tue, Oct 7, 2014	19.65	19.75	19.60	19.69
1919	NYSE	NIE	Mon, Oct 6, 2014	19.71	19.77	19.64	19.71
1918	NYSE	NIE	Fri, Oct 3, 2014	19.58	19.73	19.52	19.70
1917	NYSE	NIE	Thu, Oct 2, 2014	19.62	19.66	19.31	19.55
1916	NYSE	NIE	Wed, Oct 1, 2014	19.81	19.86	19.62	19.68
1915	NYSE	NIE	Tue, Sep 30, 2014	19.86	19.94	19.80	19.87
1914	NYSE	NIE	Mon, Sep 29, 2014	20.03	20.03	19.83	19.91
1913	NYSE	NIE	Fri, Sep 26, 2014	19.98	20.10	19.98	20.10
1912	NYSE	NIE	Thu, Sep 25, 2014	20.18	20.18	19.91	19.98
1911	NYSE	NIE	Wed, Sep 24, 2014	20.04	20.20	20.03	20.19
1910	NYSE	NIE	Tue, Sep 23, 2014	20.07	20.12	20.05	20.07
1909	NYSE	NIE	Mon, Sep 22, 2014	20.20	20.22	20.06	20.11
1908	NYSE	NIE	Fri, Sep 19, 2014	20.33	20.33	20.18	20.22
1907	NYSE	NIE	Thu, Sep 18, 2014	20.24	20.32	20.22	20.26
1906	NYSE	NIE	Wed, Sep 17, 2014	20.20	20.30	20.13	20.25
1905	NYSE	NIE	Tue, Sep 16, 2014	19.91	20.20	19.91	20.17
1904	NYSE	NIE	Mon, Sep 15, 2014	20.03	20.08	19.94	19.97
1903	NYSE	NIE	Fri, Sep 12, 2014	20.16	20.31	20.03	20.08
1902	NYSE	NIE	Thu, Sep 11, 2014	20.14	20.23	20.11	20.20
1901	NYSE	NIE	Wed, Sep 10, 2014	20.48	20.57	20.43	20.57
1900	NYSE	NIE	Tue, Sep 9, 2014	20.53	20.53	20.42	20.48
1899	NYSE	NIE	Mon, Sep 8, 2014	20.66	20.75	20.44	20.56
1898	NYSE	NIE	Fri, Sep 5, 2014	20.34	20.49	20.29	20.49
1897	NYSE	NIE	Thu, Sep 4, 2014	20.50	20.56	20.36	20.37
1896	NYSE	NIE	Wed, Sep 3, 2014	20.53	20.56	20.46	20.52
1895	NYSE	NIE	Tue, Sep 2, 2014	20.54	20.59	20.47	20.50
1894	NYSE	NIE	Fri, Aug 29, 2014	20.54	20.55	20.52	20.54
1893	NYSE	NIE	Thu, Aug 28, 2014	20.57	20.57	20.49	20.54
1892	NYSE	NIE	Wed, Aug 27, 2014	20.63	20.63	20.51	20.58
1891	NYSE	NIE	Tue, Aug 26, 2014	20.59	20.59	20.55	20.58
1890	NYSE	NIE	Mon, Aug 25, 2014	20.55	20.62	20.46	20.58
1889	NYSE	NIE	Fri, Aug 22, 2014	20.46	20.53	20.45	20.49
1888	NYSE	NIE	Thu, Aug 21, 2014	20.39	20.52	20.34	20.47
1887	NYSE	NIE	Wed, Aug 20, 2014	20.27	20.41	20.27	20.34
1886	NYSE	NIE	Tue, Aug 19, 2014	20.28	20.33	20.24	20.32
1885	NYSE	NIE	Mon, Aug 18, 2014	20.19	20.27	20.19	20.23
1884	NYSE	NIE	Fri, Aug 15, 2014	20.10	20.18	20.05	20.10
1883	NYSE	NIE	Thu, Aug 14, 2014	20.02	20.08	20.01	20.06
1882	NYSE	NIE	Wed, Aug 13, 2014	19.90	20.00	19.86	20.00
1881	NYSE	NIE	Tue, Aug 12, 2014	19.82	19.90	19.81	19.84
1880	NYSE	NIE	Mon, Aug 11, 2014	19.75	19.90	19.75	19.89
1879	NYSE	NIE	Fri, Aug 8, 2014	19.70	19.79	19.62	19.76
1878	NYSE	NIE	Thu, Aug 7, 2014	19.80	19.85	19.61	19.62
1877	NYSE	NIE	Wed, Aug 6, 2014	19.71	19.83	19.68	19.75
1876	NYSE	NIE	Tue, Aug 5, 2014	19.83	19.88	19.68	19.77
1875	NYSE	NIE	Mon, Aug 4, 2014	19.90	19.91	19.71	19.88
1874	NYSE	NIE	Fri, Aug 1, 2014	19.89	19.93	19.77	19.81
1873	NYSE	NIE	Thu, Jul 31, 2014	20.15	20.18	19.85	19.87
1872	NYSE	NIE	Wed, Jul 30, 2014	20.42	20.43	20.25	20.28
1871	NYSE	NIE	Tue, Jul 29, 2014	20.38	20.43	20.30	20.32
1870	NYSE	NIE	Mon, Jul 28, 2014	20.39	20.43	20.35	20.35
1869	NYSE	NIE	Fri, Jul 25, 2014	20.41	20.44	20.34	20.35
1868	NYSE	NIE	Thu, Jul 24, 2014	20.50	20.51	20.40	20.43
1867	NYSE	NIE	Wed, Jul 23, 2014	20.47	20.50	20.43	20.49
1866	NYSE	NIE	Tue, Jul 22, 2014	20.34	20.43	20.34	20.43
1865	NYSE	NIE	Mon, Jul 21, 2014	20.29	20.33	20.24	20.27
1864	NYSE	NIE	Fri, Jul 18, 2014	20.27	20.34	20.22	20.32
1863	NYSE	NIE	Thu, Jul 17, 2014	20.37	20.38	20.18	20.20
1862	NYSE	NIE	Wed, Jul 16, 2014	20.38	20.40	20.32	20.38
1861	NYSE	NIE	Tue, Jul 15, 2014	20.35	20.42	20.24	20.29
1860	NYSE	NIE	Mon, Jul 14, 2014	20.34	20.42	20.23	20.34
1859	NYSE	NIE	Fri, Jul 11, 2014	20.13	20.26	20.10	20.26
1858	NYSE	NIE	Thu, Jul 10, 2014	20.09	20.22	20.01	20.16
1857	NYSE	NIE	Wed, Jul 9, 2014	20.21	20.25	20.17	20.25
1856	NYSE	NIE	Tue, Jul 8, 2014	20.26	20.26	20.07	20.15
1855	NYSE	NIE	Mon, Jul 7, 2014	20.29	20.32	20.20	20.26
1854	NYSE	NIE	Thu, Jul 3, 2014	20.23	20.33	20.23	20.27
1853	NYSE	NIE	Wed, Jul 2, 2014	20.22	20.24	20.18	20.19
1852	NYSE	NIE	Tue, Jul 1, 2014	20.17	20.29	20.17	20.25
1851	NYSE	NIE	Mon, Jun 30, 2014	20.10	20.26	20.10	20.20
1850	NYSE	NIE	Fri, Jun 27, 2014	20.13	20.17	20.09	20.16
1849	NYSE	NIE	Thu, Jun 26, 2014	20.18	20.18	20.07	20.18
1848	NYSE	NIE	Wed, Jun 25, 2014	20.05	20.16	20.03	20.15
1847	NYSE	NIE	Tue, Jun 24, 2014	20.07	20.20	20.01	20.05
1846	NYSE	NIE	Mon, Jun 23, 2014	20.13	20.20	20.08	20.09
1845	NYSE	NIE	Fri, Jun 20, 2014	20.14	20.19	20.11	20.17
1844	NYSE	NIE	Thu, Jun 19, 2014	20.10	20.15	20.09	20.13
1843	NYSE	NIE	Wed, Jun 18, 2014	20.02	20.15	20.02	20.15
1842	NYSE	NIE	Tue, Jun 17, 2014	19.95	20.08	19.94	20.07
1841	NYSE	NIE	Mon, Jun 16, 2014	20.05	20.15	19.89	20.02
1840	NYSE	NIE	Fri, Jun 13, 2014	20.06	20.16	19.98	20.07
1839	NYSE	NIE	Thu, Jun 12, 2014	20.12	20.13	19.98	20.02
1838	NYSE	NIE	Wed, Jun 11, 2014	20.38	20.38	20.30	20.35
1837	NYSE	NIE	Tue, Jun 10, 2014	20.36	20.39	20.28	20.39
1836	NYSE	NIE	Mon, Jun 9, 2014	20.39	20.46	20.34	20.38
1835	NYSE	NIE	Fri, Jun 6, 2014	20.36	20.46	20.36	20.43
1834	NYSE	NIE	Thu, Jun 5, 2014	20.24	20.39	20.21	20.37
1833	NYSE	NIE	Wed, Jun 4, 2014	20.18	20.29	20.18	20.29
1832	NYSE	NIE	Tue, Jun 3, 2014	20.16	20.24	20.16	20.21
1831	NYSE	NIE	Mon, Jun 2, 2014	20.19	20.23	20.14	20.22
1830	NYSE	NIE	Fri, May 30, 2014	20.17	20.23	20.13	20.22
1829	NYSE	NIE	Thu, May 29, 2014	20.25	20.25	20.13	20.21
1828	NYSE	NIE	Wed, May 28, 2014	20.14	20.24	20.10	20.19
1827	NYSE	NIE	Tue, May 27, 2014	20.07	20.17	20.07	20.17
1826	NYSE	NIE	Fri, May 23, 2014	20.01	20.10	20.00	20.06
1825	NYSE	NIE	Thu, May 22, 2014	19.90	20.01	19.88	20.01
1824	NYSE	NIE	Wed, May 21, 2014	19.80	19.90	19.80	19.88
1823	NYSE	NIE	Tue, May 20, 2014	19.89	19.89	19.72	19.77
1822	NYSE	NIE	Mon, May 19, 2014	19.81	19.90	19.77	19.90
1821	NYSE	NIE	Fri, May 16, 2014	19.74	19.84	19.74	19.81
1820	NYSE	NIE	Thu, May 15, 2014	19.85	19.86	19.67	19.76
1819	NYSE	NIE	Wed, May 14, 2014	19.89	19.90	19.82	19.85
1818	NYSE	NIE	Tue, May 13, 2014	19.86	19.91	19.82	19.87
1817	NYSE	NIE	Mon, May 12, 2014	19.78	19.90	19.73	19.89
1816	NYSE	NIE	Fri, May 9, 2014	19.78	19.78	19.65	19.77
1815	NYSE	NIE	Thu, May 8, 2014	19.82	19.86	19.69	19.75
1814	NYSE	NIE	Wed, May 7, 2014	19.75	19.80	19.65	19.80
1813	NYSE	NIE	Tue, May 6, 2014	19.80	19.80	19.69	19.71
1812	NYSE	NIE	Mon, May 5, 2014	19.68	19.75	19.64	19.75
1811	NYSE	NIE	Fri, May 2, 2014	19.80	19.83	19.66	19.71
1810	NYSE	NIE	Thu, May 1, 2014	19.83	19.86	19.70	19.75
1809	NYSE	NIE	Wed, Apr 30, 2014	19.79	19.81	19.67	19.79
1808	NYSE	NIE	Tue, Apr 29, 2014	19.81	19.84	19.76	19.77
1807	NYSE	NIE	Mon, Apr 28, 2014	19.76	19.84	19.61	19.75
1806	NYSE	NIE	Fri, Apr 25, 2014	19.83	19.83	19.71	19.76
1805	NYSE	NIE	Thu, Apr 24, 2014	19.91	19.91	19.80	19.85
1804	NYSE	NIE	Wed, Apr 23, 2014	19.83	19.85	19.75	19.83
1803	NYSE	NIE	Tue, Apr 22, 2014	19.73	19.86	19.73	19.83
1802	NYSE	NIE	Mon, Apr 21, 2014	19.76	19.77	19.68	19.72
1801	NYSE	NIE	Thu, Apr 17, 2014	19.79	19.79	19.69	19.72
1800	NYSE	NIE	Wed, Apr 16, 2014	19.44	19.82	19.40	19.79
1799	NYSE	NIE	Tue, Apr 15, 2014	19.37	19.44	19.16	19.35
1798	NYSE	NIE	Mon, Apr 14, 2014	19.31	19.42	19.22	19.32
1797	NYSE	NIE	Fri, Apr 11, 2014	19.35	19.36	19.19	19.26
1796	NYSE	NIE	Thu, Apr 10, 2014	19.52	19.54	19.31	19.39
1795	NYSE	NIE	Wed, Apr 9, 2014	19.49	19.53	19.39	19.50
1794	NYSE	NIE	Tue, Apr 8, 2014	19.23	19.37	19.22	19.37
1793	NYSE	NIE	Mon, Apr 7, 2014	19.40	19.44	19.29	19.29
1792	NYSE	NIE	Fri, Apr 4, 2014	19.73	19.86	19.45	19.53
1791	NYSE	NIE	Thu, Apr 3, 2014	19.75	19.75	19.59	19.64
1790	NYSE	NIE	Wed, Apr 2, 2014	19.63	19.73	19.61	19.73
1789	NYSE	NIE	Tue, Apr 1, 2014	19.47	19.61	19.47	19.61
1788	NYSE	NIE	Mon, Mar 31, 2014	19.35	19.49	19.35	19.45
1787	NYSE	NIE	Fri, Mar 28, 2014	19.29	19.37	19.25	19.33
1786	NYSE	NIE	Thu, Mar 27, 2014	19.22	19.25	19.15	19.24
1785	NYSE	NIE	Wed, Mar 26, 2014	19.32	19.34	19.19	19.21
1784	NYSE	NIE	Tue, Mar 25, 2014	19.21	19.31	19.19	19.24
1783	NYSE	NIE	Mon, Mar 24, 2014	19.31	19.36	19.11	19.18
1782	NYSE	NIE	Fri, Mar 21, 2014	19.44	19.46	19.30	19.30
1781	NYSE	NIE	Thu, Mar 20, 2014	19.22	19.38	19.20	19.37
1780	NYSE	NIE	Wed, Mar 19, 2014	19.34	19.38	19.19	19.24
1779	NYSE	NIE	Tue, Mar 18, 2014	19.22	19.34	19.19	19.31
1778	NYSE	NIE	Mon, Mar 17, 2014	19.16	19.27	19.16	19.23
1777	NYSE	NIE	Fri, Mar 14, 2014	19.18	19.21	19.12	19.14
1776	NYSE	NIE	Thu, Mar 13, 2014	19.26	19.32	19.13	19.18
1775	NYSE	NIE	Wed, Mar 12, 2014	19.37	19.51	19.34	19.47
1774	NYSE	NIE	Tue, Mar 11, 2014	19.54	19.58	19.41	19.41
1773	NYSE	NIE	Mon, Mar 10, 2014	19.55	19.63	19.50	19.55
1772	NYSE	NIE	Fri, Mar 7, 2014	19.75	19.78	19.59	19.62
1771	NYSE	NIE	Thu, Mar 6, 2014	19.62	19.72	19.55	19.71
1770	NYSE	NIE	Wed, Mar 5, 2014	19.62	19.65	19.56	19.64
1769	NYSE	NIE	Tue, Mar 4, 2014	19.39	19.58	19.39	19.58
1768	NYSE	NIE	Mon, Mar 3, 2014	19.34	19.39	19.19	19.27
1767	NYSE	NIE	Fri, Feb 28, 2014	19.39	19.48	19.31	19.36
1766	NYSE	NIE	Thu, Feb 27, 2014	19.37	19.39	19.27	19.39
1765	NYSE	NIE	Wed, Feb 26, 2014	19.31	19.34	19.25	19.31
1764	NYSE	NIE	Tue, Feb 25, 2014	19.29	19.34	19.23	19.26
1763	NYSE	NIE	Mon, Feb 24, 2014	19.20	19.40	19.18	19.29
1762	NYSE	NIE	Fri, Feb 21, 2014	19.20	19.29	19.20	19.22
1761	NYSE	NIE	Thu, Feb 20, 2014	19.11	19.23	19.11	19.19
1760	NYSE	NIE	Wed, Feb 19, 2014	19.21	19.28	19.10	19.10
1759	NYSE	NIE	Tue, Feb 18, 2014	19.20	19.34	19.20	19.24
1758	NYSE	NIE	Fri, Feb 14, 2014	19.22	19.27	19.16	19.23
1757	NYSE	NIE	Thu, Feb 13, 2014	19.08	19.22	19.03	19.20
1756	NYSE	NIE	Wed, Feb 12, 2014	19.15	19.17	19.06	19.15
1755	NYSE	NIE	Tue, Feb 11, 2014	18.92	19.13	18.88	19.12
1754	NYSE	NIE	Mon, Feb 10, 2014	18.82	18.88	18.77	18.88
1753	NYSE	NIE	Fri, Feb 7, 2014	18.72	18.86	18.68	18.86
1752	NYSE	NIE	Thu, Feb 6, 2014	18.53	18.68	18.53	18.64
1751	NYSE	NIE	Wed, Feb 5, 2014	18.52	18.57	18.42	18.53
1750	NYSE	NIE	Tue, Feb 4, 2014	18.48	18.55	18.36	18.54
1749	NYSE	NIE	Mon, Feb 3, 2014	18.73	18.83	18.41	18.47
1748	NYSE	NIE	Fri, Jan 31, 2014	18.80	18.83	18.67	18.73
1747	NYSE	NIE	Thu, Jan 30, 2014	18.89	18.97	18.85	18.92
1746	NYSE	NIE	Wed, Jan 29, 2014	18.94	18.98	18.67	18.75
1745	NYSE	NIE	Tue, Jan 28, 2014	19.02	19.04	18.95	19.01
1744	NYSE	NIE	Mon, Jan 27, 2014	19.15	19.19	18.84	18.99
1743	NYSE	NIE	Fri, Jan 24, 2014	19.51	19.51	19.10	19.14
1742	NYSE	NIE	Thu, Jan 23, 2014	19.58	19.66	19.47	19.56
1741	NYSE	NIE	Wed, Jan 22, 2014	19.62	19.63	19.52	19.60
1740	NYSE	NIE	Tue, Jan 21, 2014	19.50	19.62	19.48	19.58
1739	NYSE	NIE	Fri, Jan 17, 2014	19.53	19.57	19.46	19.48
1738	NYSE	NIE	Thu, Jan 16, 2014	19.54	19.56	19.49	19.51
1737	NYSE	NIE	Wed, Jan 15, 2014	19.49	19.57	19.47	19.53
1736	NYSE	NIE	Tue, Jan 14, 2014	19.44	19.49	19.40	19.45
1735	NYSE	NIE	Mon, Jan 13, 2014	19.56	19.63	19.38	19.38
1734	NYSE	NIE	Fri, Jan 10, 2014	19.65	19.65	19.54	19.62
1733	NYSE	NIE	Thu, Jan 9, 2014	19.71	19.71	19.55	19.61
1732	NYSE	NIE	Wed, Jan 8, 2014	19.62	19.67	19.57	19.67
1731	NYSE	NIE	Tue, Jan 7, 2014	19.65	19.65	19.50	19.62
1730	NYSE	NIE	Mon, Jan 6, 2014	19.53	19.57	19.42	19.51
1729	NYSE	NIE	Fri, Jan 3, 2014	19.43	19.48	19.38	19.45
1728	NYSE	NIE	Thu, Jan 2, 2014	19.45	19.56	19.34	19.38
1727	NYSE	NIE	Tue, Dec 31, 2013	19.54	19.58	19.43	19.52
1726	NYSE	NIE	Mon, Dec 30, 2013	19.38	19.48	19.37	19.40
1725	NYSE	NIE	Fri, Dec 27, 2013	19.55	19.55	19.40	19.44
1724	NYSE	NIE	Thu, Dec 26, 2013	19.45	19.52	19.40	19.48
1723	NYSE	NIE	Tue, Dec 24, 2013	19.46	19.48	19.35	19.43
1722	NYSE	NIE	Mon, Dec 23, 2013	19.82	19.96	19.74	19.84
1721	NYSE	NIE	Fri, Dec 20, 2013	19.50	19.69	19.49	19.69
1720	NYSE	NIE	Thu, Dec 19, 2013	19.37	19.52	19.37	19.52
1719	NYSE	NIE	Wed, Dec 18, 2013	19.24	19.48	19.17	19.47
1718	NYSE	NIE	Tue, Dec 17, 2013	19.17	19.24	19.14	19.24
1717	NYSE	NIE	Mon, Dec 16, 2013	19.18	19.26	19.16	19.22
1716	NYSE	NIE	Fri, Dec 13, 2013	19.11	19.18	19.05	19.14
1715	NYSE	NIE	Thu, Dec 12, 2013	19.13	19.17	19.08	19.15
1714	NYSE	NIE	Wed, Dec 11, 2013	19.43	19.43	19.19	19.19
1713	NYSE	NIE	Tue, Dec 10, 2013	19.40	19.43	19.33	19.41
1712	NYSE	NIE	Mon, Dec 9, 2013	19.39	19.46	19.37	19.42
1711	NYSE	NIE	Fri, Dec 6, 2013	19.38	19.46	19.33	19.42
1710	NYSE	NIE	Thu, Dec 5, 2013	19.33	19.39	19.29	19.34
1709	NYSE	NIE	Wed, Dec 4, 2013	19.40	19.44	19.27	19.39
1708	NYSE	NIE	Tue, Dec 3, 2013	19.52	19.52	19.33	19.43
1707	NYSE	NIE	Mon, Dec 2, 2013	19.63	19.63	19.53	19.54
1706	NYSE	NIE	Fri, Nov 29, 2013	19.56	19.63	19.52	19.60
1705	NYSE	NIE	Wed, Nov 27, 2013	19.51	19.55	19.45	19.54
1704	NYSE	NIE	Tue, Nov 26, 2013	19.40	19.51	19.37	19.47
1703	NYSE	NIE	Mon, Nov 25, 2013	19.64	19.64	19.42	19.44
1702	NYSE	NIE	Fri, Nov 22, 2013	19.43	19.59	19.43	19.59
1701	NYSE	NIE	Thu, Nov 21, 2013	19.42	19.48	19.35	19.47
1700	NYSE	NIE	Wed, Nov 20, 2013	19.54	19.54	19.30	19.38
1699	NYSE	NIE	Tue, Nov 19, 2013	19.58	19.58	19.46	19.50
1698	NYSE	NIE	Mon, Nov 18, 2013	19.70	19.70	19.53	19.60
1697	NYSE	NIE	Fri, Nov 15, 2013	19.60	19.67	19.51	19.67
1696	NYSE	NIE	Thu, Nov 14, 2013	19.39	19.54	19.37	19.54
1695	NYSE	NIE	Wed, Nov 13, 2013	19.18	19.35	19.15	19.34
1694	NYSE	NIE	Tue, Nov 12, 2013	19.30	19.35	19.19	19.27
1693	NYSE	NIE	Mon, Nov 11, 2013	19.19	19.35	19.18	19.35
1692	NYSE	NIE	Fri, Nov 8, 2013	19.06	19.24	19.01	19.20
1691	NYSE	NIE	Thu, Nov 7, 2013	19.29	19.29	19.07	19.14
1690	NYSE	NIE	Wed, Nov 6, 2013	19.25	19.30	19.20	19.26
1689	NYSE	NIE	Tue, Nov 5, 2013	19.20	19.24	19.13	19.24
1688	NYSE	NIE	Mon, Nov 4, 2013	19.22	19.26	19.15	19.24
1687	NYSE	NIE	Fri, Nov 1, 2013	19.22	19.28	19.16	19.25
1686	NYSE	NIE	Thu, Oct 31, 2013	19.24	19.26	19.17	19.26
1685	NYSE	NIE	Wed, Oct 30, 2013	19.26	19.27	19.16	19.24
1684	NYSE	NIE	Tue, Oct 29, 2013	19.18	19.23	19.14	19.23
1683	NYSE	NIE	Mon, Oct 28, 2013	19.08	19.14	19.04	19.14
1682	NYSE	NIE	Fri, Oct 25, 2013	18.99	19.03	18.86	19.03
1681	NYSE	NIE	Thu, Oct 24, 2013	18.92	18.98	18.86	18.94
1680	NYSE	NIE	Wed, Oct 23, 2013	19.00	19.02	18.91	18.93
1679	NYSE	NIE	Tue, Oct 22, 2013	18.88	19.00	18.85	19.00
1678	NYSE	NIE	Mon, Oct 21, 2013	18.95	18.95	18.74	18.89
1677	NYSE	NIE	Fri, Oct 18, 2013	18.70	18.97	18.70	18.89
1676	NYSE	NIE	Thu, Oct 17, 2013	18.47	18.72	18.47	18.70
1675	NYSE	NIE	Wed, Oct 16, 2013	18.46	18.62	18.40	18.62
1674	NYSE	NIE	Tue, Oct 15, 2013	18.44	18.54	18.39	18.49
1673	NYSE	NIE	Mon, Oct 14, 2013	18.53	18.56	18.36	18.55
1672	NYSE	NIE	Fri, Oct 11, 2013	18.24	18.57	18.24	18.55
1671	NYSE	NIE	Thu, Oct 10, 2013	18.07	18.36	18.07	18.36
1670	NYSE	NIE	Wed, Oct 9, 2013	17.98	18.09	17.90	18.04
1669	NYSE	NIE	Tue, Oct 8, 2013	18.24	18.28	18.02	18.03
1668	NYSE	NIE	Mon, Oct 7, 2013	18.36	18.36	18.25	18.31
1667	NYSE	NIE	Fri, Oct 4, 2013	18.25	18.43	18.25	18.43
1666	NYSE	NIE	Thu, Oct 3, 2013	18.30	18.42	18.14	18.30
1665	NYSE	NIE	Wed, Oct 2, 2013	18.33	18.47	18.23	18.42
1664	NYSE	NIE	Tue, Oct 1, 2013	18.52	18.57	18.50	18.56
1663	NYSE	NIE	Mon, Sep 30, 2013	18.57	18.57	18.41	18.57
1662	NYSE	NIE	Fri, Sep 27, 2013	18.65	18.72	18.53	18.72
1661	NYSE	NIE	Thu, Sep 26, 2013	18.70	18.86	18.61	18.70
1660	NYSE	NIE	Wed, Sep 25, 2013	18.59	18.66	18.53	18.63
1659	NYSE	NIE	Tue, Sep 24, 2013	18.59	18.67	18.53	18.65
1658	NYSE	NIE	Mon, Sep 23, 2013	18.70	18.74	18.60	18.67
1657	NYSE	NIE	Fri, Sep 20, 2013	18.86	18.86	18.71	18.76
1656	NYSE	NIE	Thu, Sep 19, 2013	18.97	19.00	18.78	18.84
1655	NYSE	NIE	Wed, Sep 18, 2013	18.57	18.97	18.49	18.96
1654	NYSE	NIE	Tue, Sep 17, 2013	18.44	18.64	18.40	18.62
1653	NYSE	NIE	Mon, Sep 16, 2013	18.47	18.56	18.41	18.48
1652	NYSE	NIE	Fri, Sep 13, 2013	18.42	18.44	18.34	18.38
1651	NYSE	NIE	Thu, Sep 12, 2013	18.57	18.58	18.34	18.47
1650	NYSE	NIE	Wed, Sep 11, 2013	18.64	18.84	18.59	18.72
1649	NYSE	NIE	Tue, Sep 10, 2013	18.59	18.65	18.58	18.61
1648	NYSE	NIE	Mon, Sep 9, 2013	18.50	18.54	18.39	18.54
1647	NYSE	NIE	Fri, Sep 6, 2013	18.52	18.52	18.37	18.44
1646	NYSE	NIE	Thu, Sep 5, 2013	18.47	18.53	18.41	18.45
1645	NYSE	NIE	Wed, Sep 4, 2013	18.31	18.49	18.28	18.43
1644	NYSE	NIE	Tue, Sep 3, 2013	18.31	18.38	18.24	18.30
1643	NYSE	NIE	Fri, Aug 30, 2013	18.22	18.30	18.18	18.22
1642	NYSE	NIE	Thu, Aug 29, 2013	18.21	18.31	18.18	18.23
1641	NYSE	NIE	Wed, Aug 28, 2013	18.21	18.28	18.10	18.20
1640	NYSE	NIE	Tue, Aug 27, 2013	18.42	18.42	18.15	18.25
1639	NYSE	NIE	Mon, Aug 26, 2013	18.43	18.58	18.40	18.51
1638	NYSE	NIE	Fri, Aug 23, 2013	18.46	18.49	18.40	18.47
1637	NYSE	NIE	Thu, Aug 22, 2013	18.32	18.42	18.30	18.41
1636	NYSE	NIE	Wed, Aug 21, 2013	18.29	18.33	18.17	18.26
1635	NYSE	NIE	Tue, Aug 20, 2013	18.18	18.35	18.18	18.35
1634	NYSE	NIE	Mon, Aug 19, 2013	18.32	18.42	18.13	18.23
1633	NYSE	NIE	Fri, Aug 16, 2013	18.44	18.57	18.34	18.40
1632	NYSE	NIE	Thu, Aug 15, 2013	18.60	18.62	18.39	18.40
1631	NYSE	NIE	Wed, Aug 14, 2013	18.87	18.87	18.73	18.75
1630	NYSE	NIE	Tue, Aug 13, 2013	18.80	18.88	18.72	18.88
1629	NYSE	NIE	Mon, Aug 12, 2013	18.74	18.83	18.72	18.81
1628	NYSE	NIE	Fri, Aug 9, 2013	18.80	18.85	18.72	18.75
1627	NYSE	NIE	Thu, Aug 8, 2013	18.76	18.83	18.69	18.82
1626	NYSE	NIE	Wed, Aug 7, 2013	18.74	18.80	18.66	18.78
1625	NYSE	NIE	Tue, Aug 6, 2013	18.82	18.89	18.73	18.82
1624	NYSE	NIE	Mon, Aug 5, 2013	19.02	19.02	18.81	18.90
1623	NYSE	NIE	Fri, Aug 2, 2013	18.98	19.08	18.91	19.08
1622	NYSE	NIE	Thu, Aug 1, 2013	18.88	19.05	18.85	18.99
1621	NYSE	NIE	Wed, Jul 31, 2013	18.94	19.06	18.81	18.82
1620	NYSE	NIE	Tue, Jul 30, 2013	18.93	18.97	18.81	18.96
1619	NYSE	NIE	Mon, Jul 29, 2013	18.94	18.94	18.79	18.88
1618	NYSE	NIE	Fri, Jul 26, 2013	18.92	18.93	18.77	18.93
1617	NYSE	NIE	Thu, Jul 25, 2013	18.88	18.99	18.82	18.94
1616	NYSE	NIE	Wed, Jul 24, 2013	18.97	19.00	18.82	18.89
1615	NYSE	NIE	Tue, Jul 23, 2013	19.03	19.04	18.91	18.96
1614	NYSE	NIE	Mon, Jul 22, 2013	18.91	18.99	18.83	18.88
1613	NYSE	NIE	Fri, Jul 19, 2013	18.88	18.92	18.81	18.88
1612	NYSE	NIE	Thu, Jul 18, 2013	18.88	18.97	18.81	18.84
1611	NYSE	NIE	Wed, Jul 17, 2013	18.84	18.94	18.83	18.89
1610	NYSE	NIE	Tue, Jul 16, 2013	18.95	18.95	18.72	18.75
1609	NYSE	NIE	Mon, Jul 15, 2013	18.80	18.96	18.80	18.92
1608	NYSE	NIE	Fri, Jul 12, 2013	18.72	18.84	18.67	18.74
1607	NYSE	NIE	Thu, Jul 11, 2013	18.82	18.82	18.68	18.69
1606	NYSE	NIE	Wed, Jul 10, 2013	18.49	18.64	18.47	18.64
1605	NYSE	NIE	Tue, Jul 9, 2013	18.49	18.51	18.35	18.51
1604	NYSE	NIE	Mon, Jul 8, 2013	18.36	18.42	18.30	18.37
1603	NYSE	NIE	Fri, Jul 5, 2013	18.15	18.26	18.06	18.23
1602	NYSE	NIE	Wed, Jul 3, 2013	17.95	18.15	17.95	18.09
1601	NYSE	NIE	Tue, Jul 2, 2013	18.35	18.41	18.24	18.35
1600	NYSE	NIE	Mon, Jul 1, 2013	18.43	18.43	18.30	18.32
1599	NYSE	NIE	Fri, Jun 28, 2013	18.28	18.41	18.11	18.33
1598	NYSE	NIE	Thu, Jun 27, 2013	18.26	18.35	18.10	18.30
1597	NYSE	NIE	Wed, Jun 26, 2013	17.88	18.09	17.80	18.09
1596	NYSE	NIE	Tue, Jun 25, 2013	17.60	17.75	17.53	17.73
1595	NYSE	NIE	Mon, Jun 24, 2013	17.61	17.78	17.32	17.54
1594	NYSE	NIE	Fri, Jun 21, 2013	18.15	18.15	17.82	17.92
1593	NYSE	NIE	Thu, Jun 20, 2013	18.22	18.40	18.02	18.03
1592	NYSE	NIE	Wed, Jun 19, 2013	18.68	18.74	18.49	18.49
1591	NYSE	NIE	Tue, Jun 18, 2013	18.45	18.64	18.45	18.64
1590	NYSE	NIE	Mon, Jun 17, 2013	18.40	18.55	18.39	18.45
1589	NYSE	NIE	Fri, Jun 14, 2013	18.46	18.55	18.35	18.39
1588	NYSE	NIE	Thu, Jun 13, 2013	18.21	18.49	18.12	18.48
1587	NYSE	NIE	Wed, Jun 12, 2013	18.86	18.86	18.46	18.55
1586	NYSE	NIE	Tue, Jun 11, 2013	18.68	18.87	18.67	18.79
1585	NYSE	NIE	Mon, Jun 10, 2013	18.89	18.98	18.83	18.90
1584	NYSE	NIE	Fri, Jun 7, 2013	18.87	18.87	18.74	18.83
1583	NYSE	NIE	Thu, Jun 6, 2013	18.66	18.77	18.53	18.75
1582	NYSE	NIE	Wed, Jun 5, 2013	18.69	18.91	18.55	18.68
1581	NYSE	NIE	Tue, Jun 4, 2013	18.75	18.93	18.66	18.77
1580	NYSE	NIE	Mon, Jun 3, 2013	19.13	19.13	18.65	18.83
1579	NYSE	NIE	Fri, May 31, 2013	19.24	19.25	19.06	19.07
1578	NYSE	NIE	Thu, May 30, 2013	19.19	19.29	19.11	19.25
1577	NYSE	NIE	Wed, May 29, 2013	19.21	19.21	18.89	19.14
1576	NYSE	NIE	Tue, May 28, 2013	19.32	19.33	19.09	19.25
1575	NYSE	NIE	Fri, May 24, 2013	19.19	19.19	19.10	19.18
1574	NYSE	NIE	Thu, May 23, 2013	19.09	19.24	18.94	19.23
1573	NYSE	NIE	Wed, May 22, 2013	19.47	19.47	19.23	19.24
1572	NYSE	NIE	Tue, May 21, 2013	19.39	19.42	19.28	19.42
1571	NYSE	NIE	Mon, May 20, 2013	19.23	19.36	19.23	19.35
1570	NYSE	NIE	Fri, May 17, 2013	19.24	19.38	19.23	19.30
1569	NYSE	NIE	Thu, May 16, 2013	19.27	19.27	19.15	19.24
1568	NYSE	NIE	Wed, May 15, 2013	19.13	19.24	19.12	19.24
1567	NYSE	NIE	Tue, May 14, 2013	19.09	19.16	19.01	19.14
1566	NYSE	NIE	Mon, May 13, 2013	18.95	19.06	18.91	19.06
1565	NYSE	NIE	Fri, May 10, 2013	18.90	18.95	18.84	18.92
1564	NYSE	NIE	Thu, May 9, 2013	18.83	18.97	18.83	18.89
1563	NYSE	NIE	Wed, May 8, 2013	18.74	18.88	18.72	18.87
1562	NYSE	NIE	Tue, May 7, 2013	18.62	18.79	18.61	18.79
1561	NYSE	NIE	Mon, May 6, 2013	18.62	18.74	18.55	18.65
1560	NYSE	NIE	Fri, May 3, 2013	18.50	18.67	18.50	18.59
1559	NYSE	NIE	Thu, May 2, 2013	18.39	18.45	18.35	18.44
1558	NYSE	NIE	Wed, May 1, 2013	18.31	18.40	18.24	18.37
1557	NYSE	NIE	Tue, Apr 30, 2013	18.35	18.37	18.25	18.30
1556	NYSE	NIE	Mon, Apr 29, 2013	18.25	18.39	18.23	18.31
1555	NYSE	NIE	Fri, Apr 26, 2013	18.30	18.30	18.16	18.24
1554	NYSE	NIE	Thu, Apr 25, 2013	18.28	18.31	18.20	18.28
1553	NYSE	NIE	Wed, Apr 24, 2013	18.14	18.21	18.04	18.20
1552	NYSE	NIE	Tue, Apr 23, 2013	17.89	18.10	17.87	18.09
1551	NYSE	NIE	Mon, Apr 22, 2013	17.82	17.84	17.77	17.81
1550	NYSE	NIE	Fri, Apr 19, 2013	17.79	17.79	17.70	17.76
1549	NYSE	NIE	Thu, Apr 18, 2013	17.88	17.88	17.68	17.75
1548	NYSE	NIE	Wed, Apr 17, 2013	17.95	17.99	17.81	17.86
1547	NYSE	NIE	Tue, Apr 16, 2013	18.00	18.03	17.88	18.03
1546	NYSE	NIE	Mon, Apr 15, 2013	18.14	18.16	17.89	17.95
1545	NYSE	NIE	Fri, Apr 12, 2013	18.15	18.17	18.06	18.14
1544	NYSE	NIE	Thu, Apr 11, 2013	18.04	18.19	18.04	18.14
1543	NYSE	NIE	Wed, Apr 10, 2013	18.02	18.11	17.90	18.07
1542	NYSE	NIE	Tue, Apr 9, 2013	17.90	17.96	17.85	17.94
1541	NYSE	NIE	Mon, Apr 8, 2013	17.88	17.90	17.80	17.90
1540	NYSE	NIE	Fri, Apr 5, 2013	17.79	17.94	17.68	17.84
1539	NYSE	NIE	Thu, Apr 4, 2013	17.84	17.88	17.72	17.86
1538	NYSE	NIE	Wed, Apr 3, 2013	17.88	17.94	17.77	17.79
1537	NYSE	NIE	Tue, Apr 2, 2013	17.95	18.01	17.92	17.96
1536	NYSE	NIE	Mon, Apr 1, 2013	17.98	18.05	17.89	18.02
1535	NYSE	NIE	Thu, Mar 28, 2013	18.08	18.08	17.96	18.01
1534	NYSE	NIE	Wed, Mar 27, 2013	17.89	17.99	17.84	17.99
1533	NYSE	NIE	Tue, Mar 26, 2013	17.77	17.96	17.76	17.96
1532	NYSE	NIE	Mon, Mar 25, 2013	17.82	17.91	17.72	17.76
1531	NYSE	NIE	Fri, Mar 22, 2013	17.77	17.84	17.76	17.80
1530	NYSE	NIE	Thu, Mar 21, 2013	17.86	17.89	17.77	17.78
1529	NYSE	NIE	Wed, Mar 20, 2013	17.81	17.89	17.81	17.89
1528	NYSE	NIE	Tue, Mar 19, 2013	17.85	17.88	17.69	17.78
1527	NYSE	NIE	Mon, Mar 18, 2013	17.88	17.94	17.85	17.85
1526	NYSE	NIE	Fri, Mar 15, 2013	17.93	17.98	17.86	17.98
1525	NYSE	NIE	Thu, Mar 14, 2013	17.90	18.01	17.90	17.97
1524	NYSE	NIE	Wed, Mar 13, 2013	18.12	18.20	18.10	18.18
1523	NYSE	NIE	Tue, Mar 12, 2013	18.18	18.22	18.10	18.17
1522	NYSE	NIE	Mon, Mar 11, 2013	18.17	18.24	18.09	18.23
1521	NYSE	NIE	Fri, Mar 8, 2013	18.06	18.14	18.03	18.14
1520	NYSE	NIE	Thu, Mar 7, 2013	17.91	18.02	17.91	18.02
1519	NYSE	NIE	Wed, Mar 6, 2013	17.92	17.94	17.86	17.94
1518	NYSE	NIE	Tue, Mar 5, 2013	17.74	17.90	17.74	17.85
1517	NYSE	NIE	Mon, Mar 4, 2013	17.61	17.73	17.61	17.73
1516	NYSE	NIE	Fri, Mar 1, 2013	17.67	17.76	17.63	17.66
1515	NYSE	NIE	Thu, Feb 28, 2013	17.69	17.80	17.69	17.72
1514	NYSE	NIE	Wed, Feb 27, 2013	17.51	17.71	17.51	17.66
1513	NYSE	NIE	Tue, Feb 26, 2013	17.48	17.58	17.41	17.52
1512	NYSE	NIE	Mon, Feb 25, 2013	17.70	17.70	17.45	17.45
1511	NYSE	NIE	Fri, Feb 22, 2013	17.66	17.69	17.58	17.66
1510	NYSE	NIE	Thu, Feb 21, 2013	17.83	17.83	17.55	17.64
1509	NYSE	NIE	Wed, Feb 20, 2013	17.97	18.00	17.82	17.82
1508	NYSE	NIE	Tue, Feb 19, 2013	17.95	18.02	17.94	18.02
1507	NYSE	NIE	Fri, Feb 15, 2013	17.94	17.99	17.92	17.97
1506	NYSE	NIE	Thu, Feb 14, 2013	17.95	18.01	17.88	17.94
1505	NYSE	NIE	Wed, Feb 13, 2013	17.91	17.98	17.90	17.98
1504	NYSE	NIE	Tue, Feb 12, 2013	17.88	17.95	17.88	17.91
1503	NYSE	NIE	Mon, Feb 11, 2013	17.94	17.97	17.88	17.89
1502	NYSE	NIE	Fri, Feb 8, 2013	17.93	18.00	17.91	17.95
1501	NYSE	NIE	Thu, Feb 7, 2013	17.96	17.98	17.81	17.98
1500	NYSE	NIE	Wed, Feb 6, 2013	17.90	18.03	17.90	17.99
1499	NYSE	NIE	Tue, Feb 5, 2013	17.84	18.00	17.84	18.00
1498	NYSE	NIE	Mon, Feb 4, 2013	17.86	18.26	17.75	17.84
1497	NYSE	NIE	Fri, Feb 1, 2013	17.92	18.02	17.89	17.98
1496	NYSE	NIE	Thu, Jan 31, 2013	17.83	17.91	17.81	17.91
1495	NYSE	NIE	Wed, Jan 30, 2013	17.90	17.90	17.79	17.81
1494	NYSE	NIE	Tue, Jan 29, 2013	17.83	17.94	17.79	17.89
1493	NYSE	NIE	Mon, Jan 28, 2013	17.86	17.86	17.79	17.82
1492	NYSE	NIE	Fri, Jan 25, 2013	17.80	17.87	17.74	17.85
1491	NYSE	NIE	Thu, Jan 24, 2013	17.70	17.81	17.66	17.74
1490	NYSE	NIE	Wed, Jan 23, 2013	17.56	17.73	17.56	17.71
1489	NYSE	NIE	Tue, Jan 22, 2013	17.55	17.64	17.55	17.58
1488	NYSE	NIE	Fri, Jan 18, 2013	17.59	17.61	17.52	17.61
1487	NYSE	NIE	Thu, Jan 17, 2013	17.42	17.59	17.39	17.55
1486	NYSE	NIE	Wed, Jan 16, 2013	17.27	17.42	17.25	17.42
1485	NYSE	NIE	Tue, Jan 15, 2013	17.27	17.37	17.25	17.34
1484	NYSE	NIE	Mon, Jan 14, 2013	17.29	17.40	17.29	17.36
1483	NYSE	NIE	Fri, Jan 11, 2013	17.36	17.41	17.32	17.33
1482	NYSE	NIE	Thu, Jan 10, 2013	17.30	17.42	17.30	17.37
1481	NYSE	NIE	Wed, Jan 9, 2013	17.37	17.43	17.31	17.33
1480	NYSE	NIE	Tue, Jan 8, 2013	17.37	17.40	17.29	17.38
1479	NYSE	NIE	Mon, Jan 7, 2013	17.20	17.38	17.20	17.38
1478	NYSE	NIE	Fri, Jan 4, 2013	16.96	17.25	16.96	17.25
1477	NYSE	NIE	Thu, Jan 3, 2013	16.98	17.12	16.90	17.03
1476	NYSE	NIE	Wed, Jan 2, 2013	16.82	17.05	16.80	17.05
1475	NYSE	NIE	Mon, Dec 31, 2012	16.45	16.64	16.42	16.64
1474	NYSE	NIE	Fri, Dec 28, 2012	16.37	16.55	16.36	16.45
1473	NYSE	NIE	Thu, Dec 27, 2012	16.55	16.57	16.33	16.50
1472	NYSE	NIE	Wed, Dec 26, 2012	16.55	16.57	16.46	16.51
1471	NYSE	NIE	Mon, Dec 24, 2012	16.83	16.87	16.74	16.83
1470	NYSE	NIE	Fri, Dec 21, 2012	16.75	16.94	16.64	16.90
1469	NYSE	NIE	Thu, Dec 20, 2012	16.91	17.01	16.90	16.94
1468	NYSE	NIE	Wed, Dec 19, 2012	17.05	17.09	16.90	16.94
1467	NYSE	NIE	Tue, Dec 18, 2012	16.79	17.00	16.79	16.93
1466	NYSE	NIE	Mon, Dec 17, 2012	16.69	16.82	16.66	16.82
1465	NYSE	NIE	Fri, Dec 14, 2012	16.68	16.81	16.66	16.68
1464	NYSE	NIE	Thu, Dec 13, 2012	16.80	16.82	16.67	16.70
1463	NYSE	NIE	Wed, Dec 12, 2012	16.76	16.82	16.74	16.76
1462	NYSE	NIE	Tue, Dec 11, 2012	16.66	16.81	16.66	16.80
1461	NYSE	NIE	Mon, Dec 10, 2012	16.64	16.70	16.61	16.65
1460	NYSE	NIE	Fri, Dec 7, 2012	16.79	16.79	16.59	16.68
1459	NYSE	NIE	Thu, Dec 6, 2012	16.66	16.72	16.62	16.65
1458	NYSE	NIE	Wed, Dec 5, 2012	16.76	16.80	16.66	16.71
1457	NYSE	NIE	Tue, Dec 4, 2012	16.81	16.90	16.75	16.76
1456	NYSE	NIE	Mon, Dec 3, 2012	17.05	17.12	16.92	16.92
1455	NYSE	NIE	Fri, Nov 30, 2012	16.98	17.07	16.94	17.03
1454	NYSE	NIE	Thu, Nov 29, 2012	17.06	17.08	16.90	17.02
1453	NYSE	NIE	Wed, Nov 28, 2012	16.98	17.07	16.83	17.03
1452	NYSE	NIE	Tue, Nov 27, 2012	17.06	17.06	16.91	17.02
1451	NYSE	NIE	Mon, Nov 26, 2012	17.00	17.06	16.89	17.03
1450	NYSE	NIE	Fri, Nov 23, 2012	16.88	17.06	16.87	17.01
1449	NYSE	NIE	Wed, Nov 21, 2012	16.62	16.87	16.59	16.87
1448	NYSE	NIE	Tue, Nov 20, 2012	16.50	16.59	16.48	16.55
1447	NYSE	NIE	Mon, Nov 19, 2012	16.40	16.69	16.40	16.56
1446	NYSE	NIE	Fri, Nov 16, 2012	15.93	16.28	15.93	16.24
1445	NYSE	NIE	Thu, Nov 15, 2012	16.10	16.11	15.77	16.01
1444	NYSE	NIE	Wed, Nov 14, 2012	16.81	16.81	16.18	16.26
1443	NYSE	NIE	Tue, Nov 13, 2012	16.80	16.84	16.75	16.76
1442	NYSE	NIE	Mon, Nov 12, 2012	16.90	16.96	16.81	16.84
1441	NYSE	NIE	Fri, Nov 9, 2012	17.03	17.07	16.90	16.95
1440	NYSE	NIE	Thu, Nov 8, 2012	17.28	17.30	17.10	17.10
1439	NYSE	NIE	Wed, Nov 7, 2012	17.30	17.34	17.22	17.28
1438	NYSE	NIE	Tue, Nov 6, 2012	17.37	17.42	17.31	17.40
1437	NYSE	NIE	Mon, Nov 5, 2012	17.50	17.52	17.31	17.40
1436	NYSE	NIE	Fri, Nov 2, 2012	17.68	17.70	17.48	17.52
1435	NYSE	NIE	Thu, Nov 1, 2012	17.55	17.66	17.53	17.65
1434	NYSE	NIE	Wed, Oct 31, 2012	17.47	17.50	17.42	17.47
1433	NYSE	NIE	Fri, Oct 26, 2012	17.48	17.50	17.35	17.47
1432	NYSE	NIE	Thu, Oct 25, 2012	17.50	17.54	17.40	17.54
1431	NYSE	NIE	Wed, Oct 24, 2012	17.53	17.53	17.38	17.42
1430	NYSE	NIE	Tue, Oct 23, 2012	17.28	17.49	17.19	17.45
1429	NYSE	NIE	Mon, Oct 22, 2012	17.53	17.63	17.50	17.51
1428	NYSE	NIE	Fri, Oct 19, 2012	17.64	17.64	17.44	17.50
1427	NYSE	NIE	Thu, Oct 18, 2012	17.65	17.69	17.58	17.65
1426	NYSE	NIE	Wed, Oct 17, 2012	17.53	17.72	17.53	17.64
1425	NYSE	NIE	Tue, Oct 16, 2012	17.38	17.58	17.38	17.55
1424	NYSE	NIE	Mon, Oct 15, 2012	17.36	17.40	17.28	17.38
1423	NYSE	NIE	Fri, Oct 12, 2012	17.32	17.39	17.30	17.36
1422	NYSE	NIE	Thu, Oct 11, 2012	17.26	17.41	17.20	17.30
1421	NYSE	NIE	Wed, Oct 10, 2012	17.30	17.33	17.14	17.16
1420	NYSE	NIE	Tue, Oct 9, 2012	17.44	17.44	17.32	17.35
1419	NYSE	NIE	Mon, Oct 8, 2012	17.40	17.50	17.40	17.48
1418	NYSE	NIE	Fri, Oct 5, 2012	17.46	17.59	17.45	17.46
1417	NYSE	NIE	Thu, Oct 4, 2012	17.42	17.55	17.39	17.50
1416	NYSE	NIE	Wed, Oct 3, 2012	17.40	17.47	17.36	17.41
1415	NYSE	NIE	Tue, Oct 2, 2012	17.42	17.48	17.39	17.44
1414	NYSE	NIE	Mon, Oct 1, 2012	17.50	17.58	17.41	17.44
1413	NYSE	NIE	Fri, Sep 28, 2012	17.39	17.48	17.34	17.48
1412	NYSE	NIE	Thu, Sep 27, 2012	17.44	17.46	17.34	17.39
1411	NYSE	NIE	Wed, Sep 26, 2012	17.44	17.46	17.26	17.33
1410	NYSE	NIE	Tue, Sep 25, 2012	17.50	17.57	17.42	17.43
1409	NYSE	NIE	Mon, Sep 24, 2012	17.53	17.57	17.49	17.51
1408	NYSE	NIE	Fri, Sep 21, 2012	17.57	17.60	17.48	17.56
1407	NYSE	NIE	Thu, Sep 20, 2012	17.55	17.57	17.41	17.49
1406	NYSE	NIE	Wed, Sep 19, 2012	17.54	17.63	17.42	17.59
1405	NYSE	NIE	Tue, Sep 18, 2012	17.38	17.50	17.35	17.49
1404	NYSE	NIE	Mon, Sep 17, 2012	17.39	17.51	17.33	17.36
1403	NYSE	NIE	Fri, Sep 14, 2012	17.33	17.55	17.33	17.40
1402	NYSE	NIE	Thu, Sep 13, 2012	17.14	17.29	17.12	17.28
1401	NYSE	NIE	Wed, Sep 12, 2012	17.40	17.45	17.36	17.37
1400	NYSE	NIE	Tue, Sep 11, 2012	17.29	17.38	17.29	17.36
1399	NYSE	NIE	Mon, Sep 10, 2012	17.34	17.38	17.24	17.30
1398	NYSE	NIE	Fri, Sep 7, 2012	17.27	17.38	17.27	17.30
1397	NYSE	NIE	Thu, Sep 6, 2012	17.33	17.35	17.24	17.27
1396	NYSE	NIE	Wed, Sep 5, 2012	17.24	17.24	17.14	17.18
1395	NYSE	NIE	Tue, Sep 4, 2012	17.26	17.26	17.13	17.22
1394	NYSE	NIE	Fri, Aug 31, 2012	17.34	17.37	17.20	17.23
1393	NYSE	NIE	Thu, Aug 30, 2012	17.37	17.38	17.14	17.25
1392	NYSE	NIE	Wed, Aug 29, 2012	17.43	17.44	17.35	17.35
1391	NYSE	NIE	Tue, Aug 28, 2012	17.37	17.38	17.24	17.38
1390	NYSE	NIE	Mon, Aug 27, 2012	17.44	17.44	17.32	17.33
1389	NYSE	NIE	Fri, Aug 24, 2012	17.39	17.41	17.21	17.32
1388	NYSE	NIE	Thu, Aug 23, 2012	17.55	17.55	17.37	17.45
1387	NYSE	NIE	Wed, Aug 22, 2012	17.50	17.56	17.35	17.41
1386	NYSE	NIE	Tue, Aug 21, 2012	17.49	17.58	17.47	17.48
1385	NYSE	NIE	Mon, Aug 20, 2012	17.54	17.54	17.40	17.45
1384	NYSE	NIE	Fri, Aug 17, 2012	17.57	17.57	17.50	17.53
1383	NYSE	NIE	Thu, Aug 16, 2012	17.57	17.57	17.45	17.52
1382	NYSE	NIE	Wed, Aug 15, 2012	17.54	17.55	17.34	17.53
1381	NYSE	NIE	Tue, Aug 14, 2012	17.59	17.64	17.42	17.50
1380	NYSE	NIE	Mon, Aug 13, 2012	17.48	17.54	17.42	17.52
1379	NYSE	NIE	Fri, Aug 10, 2012	17.44	17.54	17.35	17.39
1378	NYSE	NIE	Thu, Aug 9, 2012	17.30	17.40	17.29	17.38
1377	NYSE	NIE	Wed, Aug 8, 2012	17.21	17.33	17.21	17.28
1376	NYSE	NIE	Tue, Aug 7, 2012	17.19	17.25	17.15	17.23
1375	NYSE	NIE	Mon, Aug 6, 2012	17.10	17.18	17.01	17.13
1374	NYSE	NIE	Fri, Aug 3, 2012	17.18	17.18	16.96	17.05
1373	NYSE	NIE	Thu, Aug 2, 2012	16.96	17.09	16.87	16.97
1372	NYSE	NIE	Wed, Aug 1, 2012	17.19	17.19	16.93	16.96
1371	NYSE	NIE	Tue, Jul 31, 2012	16.95	17.02	16.86	16.99
1370	NYSE	NIE	Mon, Jul 30, 2012	17.02	17.02	16.94	16.97
1369	NYSE	NIE	Fri, Jul 27, 2012	16.91	16.97	16.87	16.93
1368	NYSE	NIE	Thu, Jul 26, 2012	16.83	16.87	16.69	16.82
1367	NYSE	NIE	Wed, Jul 25, 2012	16.65	16.72	16.58	16.71
1366	NYSE	NIE	Tue, Jul 24, 2012	16.77	16.81	16.60	16.64
1365	NYSE	NIE	Mon, Jul 23, 2012	16.69	16.83	16.68	16.71
1364	NYSE	NIE	Fri, Jul 20, 2012	16.82	16.89	16.77	16.89
1363	NYSE	NIE	Thu, Jul 19, 2012	16.98	17.00	16.83	16.92
1362	NYSE	NIE	Wed, Jul 18, 2012	16.65	16.75	16.65	16.73
1361	NYSE	NIE	Tue, Jul 17, 2012	16.78	16.84	16.47	16.65
1360	NYSE	NIE	Mon, Jul 16, 2012	16.64	16.66	16.54	16.64
1359	NYSE	NIE	Fri, Jul 13, 2012	16.59	16.61	16.52	16.55
1358	NYSE	NIE	Thu, Jul 12, 2012	16.53	16.54	16.32	16.48
1357	NYSE	NIE	Wed, Jul 11, 2012	16.73	16.77	16.52	16.58
1356	NYSE	NIE	Tue, Jul 10, 2012	16.84	16.87	16.65	16.72
1355	NYSE	NIE	Mon, Jul 9, 2012	16.79	16.89	16.68	16.74
1354	NYSE	NIE	Fri, Jul 6, 2012	16.80	16.84	16.69	16.77
1353	NYSE	NIE	Thu, Jul 5, 2012	16.87	16.89	16.78	16.88
1352	NYSE	NIE	Tue, Jul 3, 2012	16.76	16.83	16.70	16.80
1351	NYSE	NIE	Mon, Jul 2, 2012	16.58	16.71	16.55	16.71
1350	NYSE	NIE	Fri, Jun 29, 2012	16.56	16.56	16.43	16.52
1349	NYSE	NIE	Thu, Jun 28, 2012	16.22	16.29	16.16	16.25
1348	NYSE	NIE	Wed, Jun 27, 2012	16.26	16.35	16.16	16.32
1347	NYSE	NIE	Tue, Jun 26, 2012	16.18	16.25	16.09	16.19
1346	NYSE	NIE	Mon, Jun 25, 2012	16.29	16.31	16.07	16.17
1345	NYSE	NIE	Fri, Jun 22, 2012	16.51	16.51	16.29	16.39
1344	NYSE	NIE	Thu, Jun 21, 2012	16.54	16.59	16.23	16.25
1343	NYSE	NIE	Wed, Jun 20, 2012	16.47	16.48	16.32	16.47
1342	NYSE	NIE	Tue, Jun 19, 2012	16.41	16.44	16.34	16.40
1341	NYSE	NIE	Mon, Jun 18, 2012	16.22	16.32	16.16	16.27
1340	NYSE	NIE	Fri, Jun 15, 2012	16.20	16.30	16.15	16.17
1339	NYSE	NIE	Thu, Jun 14, 2012	16.16	16.19	16.11	16.12
1338	NYSE	NIE	Wed, Jun 13, 2012	16.43	16.50	16.35	16.35
1337	NYSE	NIE	Tue, Jun 12, 2012	16.45	16.46	16.32	16.44
1336	NYSE	NIE	Mon, Jun 11, 2012	16.58	16.58	16.33	16.37
1335	NYSE	NIE	Fri, Jun 8, 2012	16.35	16.43	16.25	16.43
1334	NYSE	NIE	Thu, Jun 7, 2012	16.34	16.49	16.28	16.37
1333	NYSE	NIE	Wed, Jun 6, 2012	16.00	16.27	16.00	16.23
1332	NYSE	NIE	Tue, Jun 5, 2012	15.80	16.00	15.80	16.00
1331	NYSE	NIE	Mon, Jun 4, 2012	15.97	16.02	15.77	15.86
1330	NYSE	NIE	Fri, Jun 1, 2012	16.03	16.15	15.95	16.02
1329	NYSE	NIE	Thu, May 31, 2012	16.41	16.47	16.22	16.35
1328	NYSE	NIE	Wed, May 30, 2012	16.53	16.53	16.36	16.38
1327	NYSE	NIE	Tue, May 29, 2012	16.64	16.72	16.55	16.58
1326	NYSE	NIE	Fri, May 25, 2012	16.48	16.51	16.41	16.50
1325	NYSE	NIE	Thu, May 24, 2012	16.47	16.48	16.35	16.48
1324	NYSE	NIE	Wed, May 23, 2012	16.17	16.41	16.16	16.39
1323	NYSE	NIE	Tue, May 22, 2012	16.22	16.30	16.16	16.24
1322	NYSE	NIE	Mon, May 21, 2012	15.95	16.20	15.92	16.17
1321	NYSE	NIE	Fri, May 18, 2012	16.07	16.21	15.97	15.97
1320	NYSE	NIE	Thu, May 17, 2012	16.42	16.43	16.07	16.13
1319	NYSE	NIE	Wed, May 16, 2012	16.62	16.65	16.37	16.42
1318	NYSE	NIE	Tue, May 15, 2012	16.62	16.74	16.53	16.56
1317	NYSE	NIE	Mon, May 14, 2012	16.90	16.91	16.62	16.64
1316	NYSE	NIE	Fri, May 11, 2012	17.05	17.08	16.90	16.93
1315	NYSE	NIE	Thu, May 10, 2012	17.09	17.10	16.96	17.01
1314	NYSE	NIE	Wed, May 9, 2012	16.97	17.05	16.88	16.97
1313	NYSE	NIE	Tue, May 8, 2012	17.23	17.23	16.93	17.11
1312	NYSE	NIE	Mon, May 7, 2012	17.29	17.29	17.13	17.28
1311	NYSE	NIE	Fri, May 4, 2012	17.48	17.48	17.27	17.33
1310	NYSE	NIE	Thu, May 3, 2012	17.61	17.64	17.49	17.50
1309	NYSE	NIE	Wed, May 2, 2012	17.54	17.65	17.52	17.65
1308	NYSE	NIE	Tue, May 1, 2012	17.60	17.74	17.58	17.64
1307	NYSE	NIE	Mon, Apr 30, 2012	17.63	17.63	17.48	17.59
1306	NYSE	NIE	Fri, Apr 27, 2012	17.70	17.70	17.53	17.64
1305	NYSE	NIE	Thu, Apr 26, 2012	17.47	17.62	17.43	17.62
1304	NYSE	NIE	Wed, Apr 25, 2012	17.49	17.51	17.41	17.51
1303	NYSE	NIE	Tue, Apr 24, 2012	17.30	17.38	17.27	17.36
1302	NYSE	NIE	Mon, Apr 23, 2012	17.30	17.30	17.16	17.27
1301	NYSE	NIE	Fri, Apr 20, 2012	17.56	17.66	17.33	17.38
1300	NYSE	NIE	Thu, Apr 19, 2012	17.43	17.49	17.32	17.32
1299	NYSE	NIE	Wed, Apr 18, 2012	17.45	17.50	17.39	17.45
1298	NYSE	NIE	Tue, Apr 17, 2012	17.53	17.53	17.46	17.50
1297	NYSE	NIE	Mon, Apr 16, 2012	17.57	17.57	17.41	17.46
1296	NYSE	NIE	Fri, Apr 13, 2012	17.53	17.53	17.41	17.47
1295	NYSE	NIE	Thu, Apr 12, 2012	17.36	17.53	17.34	17.53
1294	NYSE	NIE	Wed, Apr 11, 2012	17.45	17.48	17.28	17.34
1293	NYSE	NIE	Tue, Apr 10, 2012	17.59	17.59	17.24	17.29
1292	NYSE	NIE	Mon, Apr 9, 2012	17.57	17.59	17.46	17.53
1291	NYSE	NIE	Thu, Apr 5, 2012	17.71	17.77	17.63	17.66
1290	NYSE	NIE	Wed, Apr 4, 2012	17.77	17.80	17.68	17.71
1289	NYSE	NIE	Tue, Apr 3, 2012	17.97	17.98	17.80	17.81
1288	NYSE	NIE	Mon, Apr 2, 2012	17.80	17.97	17.78	17.93
1287	NYSE	NIE	Fri, Mar 30, 2012	17.74	17.79	17.69	17.77
1286	NYSE	NIE	Thu, Mar 29, 2012	17.66	17.67	17.52	17.62
1285	NYSE	NIE	Wed, Mar 28, 2012	17.72	17.72	17.53	17.63
1284	NYSE	NIE	Tue, Mar 27, 2012	17.73	17.80	17.65	17.67
1283	NYSE	NIE	Mon, Mar 26, 2012	17.57	17.68	17.57	17.68
1282	NYSE	NIE	Fri, Mar 23, 2012	17.48	17.58	17.46	17.50
1281	NYSE	NIE	Thu, Mar 22, 2012	17.56	17.65	17.47	17.51
1280	NYSE	NIE	Wed, Mar 21, 2012	17.74	17.78	17.62	17.62
1279	NYSE	NIE	Tue, Mar 20, 2012	17.83	17.84	17.73	17.78
1278	NYSE	NIE	Mon, Mar 19, 2012	17.85	17.91	17.79	17.86
1277	NYSE	NIE	Fri, Mar 16, 2012	17.87	17.87	17.77	17.86
1276	NYSE	NIE	Thu, Mar 15, 2012	17.87	17.90	17.73	17.83
1275	NYSE	NIE	Wed, Mar 14, 2012	18.00	18.07	17.98	18.07
1274	NYSE	NIE	Tue, Mar 13, 2012	17.93	17.98	17.82	17.97
1273	NYSE	NIE	Mon, Mar 12, 2012	17.83	17.83	17.73	17.82
1272	NYSE	NIE	Fri, Mar 9, 2012	17.77	17.86	17.73	17.77
1271	NYSE	NIE	Thu, Mar 8, 2012	17.64	17.72	17.52	17.72
1270	NYSE	NIE	Wed, Mar 7, 2012	17.49	17.55	17.40	17.51
1269	NYSE	NIE	Tue, Mar 6, 2012	17.68	17.68	17.36	17.41
1268	NYSE	NIE	Mon, Mar 5, 2012	17.84	17.84	17.69	17.78
1267	NYSE	NIE	Fri, Mar 2, 2012	17.90	17.92	17.76	17.81
1266	NYSE	NIE	Thu, Mar 1, 2012	17.95	17.97	17.84	17.86
1265	NYSE	NIE	Wed, Feb 29, 2012	17.91	18.00	17.85	17.89
1264	NYSE	NIE	Tue, Feb 28, 2012	17.93	17.94	17.84	17.94
1263	NYSE	NIE	Mon, Feb 27, 2012	17.95	17.95	17.85	17.87
1262	NYSE	NIE	Fri, Feb 24, 2012	17.90	17.99	17.82	17.99
1261	NYSE	NIE	Thu, Feb 23, 2012	17.82	17.90	17.73	17.85
1260	NYSE	NIE	Wed, Feb 22, 2012	17.70	17.78	17.66	17.78
1259	NYSE	NIE	Tue, Feb 21, 2012	17.81	17.85	17.65	17.65
1258	NYSE	NIE	Fri, Feb 17, 2012	17.84	17.87	17.75	17.79
1257	NYSE	NIE	Thu, Feb 16, 2012	17.84	17.89	17.82	17.85
1256	NYSE	NIE	Wed, Feb 15, 2012	17.98	17.99	17.79	17.79
1255	NYSE	NIE	Tue, Feb 14, 2012	17.90	17.97	17.82	17.97
1254	NYSE	NIE	Mon, Feb 13, 2012	17.99	17.99	17.80	17.92
1253	NYSE	NIE	Fri, Feb 10, 2012	17.92	17.92	17.76	17.91
1252	NYSE	NIE	Thu, Feb 9, 2012	17.96	17.99	17.82	17.99
1251	NYSE	NIE	Wed, Feb 8, 2012	17.85	17.90	17.71	17.90
1250	NYSE	NIE	Tue, Feb 7, 2012	17.66	17.80	17.65	17.79
1249	NYSE	NIE	Mon, Feb 6, 2012	17.66	17.76	17.63	17.71
1248	NYSE	NIE	Fri, Feb 3, 2012	17.61	17.75	17.61	17.72
1247	NYSE	NIE	Thu, Feb 2, 2012	17.55	17.56	17.39	17.50
1246	NYSE	NIE	Wed, Feb 1, 2012	17.30	17.53	17.30	17.52
1245	NYSE	NIE	Tue, Jan 31, 2012	17.10	17.23	17.02	17.22
1244	NYSE	NIE	Mon, Jan 30, 2012	16.86	16.99	16.77	16.98
1243	NYSE	NIE	Fri, Jan 27, 2012	16.93	16.97	16.85	16.96
1242	NYSE	NIE	Thu, Jan 26, 2012	17.08	17.10	16.90	16.98
1241	NYSE	NIE	Wed, Jan 25, 2012	16.89	17.01	16.85	17.01
1240	NYSE	NIE	Tue, Jan 24, 2012	16.91	16.91	16.81	16.85
1239	NYSE	NIE	Mon, Jan 23, 2012	16.99	17.00	16.84	16.96
1238	NYSE	NIE	Fri, Jan 20, 2012	16.91	16.94	16.79	16.94
1237	NYSE	NIE	Thu, Jan 19, 2012	16.76	16.89	16.73	16.89
1236	NYSE	NIE	Wed, Jan 18, 2012	16.57	16.72	16.52	16.67
1235	NYSE	NIE	Tue, Jan 17, 2012	16.62	16.69	16.51	16.54
1234	NYSE	NIE	Fri, Jan 13, 2012	16.45	16.49	16.34	16.49
1233	NYSE	NIE	Thu, Jan 12, 2012	16.47	16.51	16.35	16.50
1232	NYSE	NIE	Wed, Jan 11, 2012	16.46	16.46	16.30	16.40
1231	NYSE	NIE	Tue, Jan 10, 2012	16.50	16.54	16.36	16.40
1230	NYSE	NIE	Mon, Jan 9, 2012	16.25	16.33	16.21	16.32
1229	NYSE	NIE	Fri, Jan 6, 2012	16.22	16.25	16.11	16.19
1228	NYSE	NIE	Thu, Jan 5, 2012	15.90	16.11	15.82	16.11
1227	NYSE	NIE	Wed, Jan 4, 2012	15.86	15.93	15.77	15.88
1226	NYSE	NIE	Tue, Jan 3, 2012	15.82	15.95	15.82	15.93
1225	NYSE	NIE	Fri, Dec 30, 2011	15.57	15.68	15.57	15.60
1224	NYSE	NIE	Thu, Dec 29, 2011	15.65	15.69	15.45	15.60
1223	NYSE	NIE	Wed, Dec 28, 2011	15.64	15.79	15.55	15.60
1222	NYSE	NIE	Tue, Dec 27, 2011	16.02	16.11	15.99	16.05
1221	NYSE	NIE	Fri, Dec 23, 2011	15.91	15.99	15.85	15.98
1220	NYSE	NIE	Thu, Dec 22, 2011	15.70	15.88	15.68	15.82
1219	NYSE	NIE	Wed, Dec 21, 2011	15.68	15.72	15.46	15.72
1218	NYSE	NIE	Tue, Dec 20, 2011	15.50	15.68	15.49	15.68
1217	NYSE	NIE	Mon, Dec 19, 2011	15.60	15.60	15.30	15.34
1216	NYSE	NIE	Fri, Dec 16, 2011	15.63	15.66	15.43	15.50
1215	NYSE	NIE	Thu, Dec 15, 2011	15.65	15.65	15.49	15.56
1214	NYSE	NIE	Wed, Dec 14, 2011	15.58	15.64	15.39	15.51
1213	NYSE	NIE	Tue, Dec 13, 2011	15.89	16.04	15.64	15.68
1212	NYSE	NIE	Mon, Dec 12, 2011	15.88	15.92	15.74	15.88
1211	NYSE	NIE	Fri, Dec 9, 2011	15.80	16.10	15.80	16.06
1210	NYSE	NIE	Thu, Dec 8, 2011	15.98	16.02	15.73	15.80
1209	NYSE	NIE	Wed, Dec 7, 2011	15.98	16.12	15.85	16.08
1208	NYSE	NIE	Tue, Dec 6, 2011	16.01	16.10	15.89	16.06
1207	NYSE	NIE	Mon, Dec 5, 2011	16.06	16.15	15.96	16.07
1206	NYSE	NIE	Fri, Dec 2, 2011	15.98	16.10	15.89	15.95
1205	NYSE	NIE	Thu, Dec 1, 2011	15.97	16.04	15.85	15.93
1204	NYSE	NIE	Wed, Nov 30, 2011	15.69	15.93	15.67	15.92
1203	NYSE	NIE	Tue, Nov 29, 2011	15.27	15.40	15.25	15.33
1202	NYSE	NIE	Mon, Nov 28, 2011	15.24	15.38	15.24	15.31
1201	NYSE	NIE	Fri, Nov 25, 2011	14.92	15.08	14.88	14.97
1200	NYSE	NIE	Wed, Nov 23, 2011	15.25	15.25	14.94	14.98
1199	NYSE	NIE	Tue, Nov 22, 2011	15.34	15.43	15.24	15.35
1198	NYSE	NIE	Mon, Nov 21, 2011	15.47	15.47	15.15	15.33
1197	NYSE	NIE	Fri, Nov 18, 2011	15.82	15.82	15.49	15.55
1196	NYSE	NIE	Thu, Nov 17, 2011	15.90	15.90	15.62	15.65
1195	NYSE	NIE	Wed, Nov 16, 2011	15.91	16.12	15.85	15.90
1194	NYSE	NIE	Tue, Nov 15, 2011	15.96	16.09	15.89	16.01
1193	NYSE	NIE	Mon, Nov 14, 2011	16.20	16.22	15.90	15.99
1192	NYSE	NIE	Fri, Nov 11, 2011	16.28	16.29	16.11	16.16
1191	NYSE	NIE	Thu, Nov 10, 2011	16.02	16.10	15.86	15.96
1190	NYSE	NIE	Wed, Nov 9, 2011	16.10	16.10	15.85	15.87
1189	NYSE	NIE	Tue, Nov 8, 2011	16.27	16.42	16.11	16.41
1188	NYSE	NIE	Mon, Nov 7, 2011	16.26	16.30	16.05	16.27
1187	NYSE	NIE	Fri, Nov 4, 2011	16.30	16.30	16.10	16.22
1186	NYSE	NIE	Thu, Nov 3, 2011	16.35	16.39	16.10	16.39
1185	NYSE	NIE	Wed, Nov 2, 2011	16.22	16.22	16.04	16.16
1184	NYSE	NIE	Tue, Nov 1, 2011	15.98	16.14	15.68	15.93
1183	NYSE	NIE	Mon, Oct 31, 2011	16.55	16.59	16.44	16.46
1182	NYSE	NIE	Fri, Oct 28, 2011	16.60	16.73	16.53	16.73
1181	NYSE	NIE	Thu, Oct 27, 2011	16.48	16.69	16.40	16.62
1180	NYSE	NIE	Wed, Oct 26, 2011	16.22	16.22	15.90	16.20
1179	NYSE	NIE	Tue, Oct 25, 2011	16.15	16.15	15.96	16.02
1178	NYSE	NIE	Mon, Oct 24, 2011	16.02	16.26	16.02	16.26
1177	NYSE	NIE	Fri, Oct 21, 2011	16.00	16.06	15.93	16.00
1176	NYSE	NIE	Thu, Oct 20, 2011	15.68	15.84	15.55	15.78
1175	NYSE	NIE	Wed, Oct 19, 2011	15.92	15.92	15.67	15.74
1174	NYSE	NIE	Tue, Oct 18, 2011	15.60	15.87	15.43	15.83
1173	NYSE	NIE	Mon, Oct 17, 2011	15.82	15.85	15.47	15.57
1172	NYSE	NIE	Fri, Oct 14, 2011	15.78	15.90	15.66	15.90
1171	NYSE	NIE	Thu, Oct 13, 2011	15.61	15.61	15.37	15.60
1170	NYSE	NIE	Wed, Oct 12, 2011	15.51	15.77	15.51	15.64
1169	NYSE	NIE	Tue, Oct 11, 2011	15.37	15.47	15.25	15.43
1168	NYSE	NIE	Mon, Oct 10, 2011	15.05	15.37	15.05	15.37
1167	NYSE	NIE	Fri, Oct 7, 2011	15.27	15.27	14.91	14.91
1166	NYSE	NIE	Thu, Oct 6, 2011	14.99	15.13	14.81	15.13
1165	NYSE	NIE	Wed, Oct 5, 2011	14.49	14.93	14.49	14.93
1164	NYSE	NIE	Tue, Oct 4, 2011	14.31	14.65	14.05	14.63
1163	NYSE	NIE	Mon, Oct 3, 2011	15.01	15.11	14.57	14.60
1162	NYSE	NIE	Fri, Sep 30, 2011	15.22	15.37	15.13	15.16
1161	NYSE	NIE	Thu, Sep 29, 2011	15.56	15.59	15.19	15.42
1160	NYSE	NIE	Wed, Sep 28, 2011	15.48	15.65	15.24	15.28
1159	NYSE	NIE	Tue, Sep 27, 2011	15.61	15.78	15.50	15.50
1158	NYSE	NIE	Mon, Sep 26, 2011	15.22	15.53	15.07	15.38
1157	NYSE	NIE	Fri, Sep 23, 2011	15.02	15.21	15.01	15.20
1156	NYSE	NIE	Thu, Sep 22, 2011	15.25	15.39	14.97	15.14
1155	NYSE	NIE	Wed, Sep 21, 2011	16.14	16.18	15.65	15.65
1154	NYSE	NIE	Tue, Sep 20, 2011	16.26	16.34	16.13	16.13
1153	NYSE	NIE	Mon, Sep 19, 2011	16.21	16.24	16.04	16.24
1152	NYSE	NIE	Fri, Sep 16, 2011	16.37	16.46	16.24	16.40
1151	NYSE	NIE	Thu, Sep 15, 2011	16.15	16.37	16.10	16.37
1150	NYSE	NIE	Wed, Sep 14, 2011	16.17	16.43	16.00	16.34
1149	NYSE	NIE	Tue, Sep 13, 2011	15.94	16.13	15.91	16.13
1148	NYSE	NIE	Mon, Sep 12, 2011	15.70	15.97	15.63	15.97
1147	NYSE	NIE	Fri, Sep 9, 2011	16.20	16.21	15.85	15.98
1146	NYSE	NIE	Thu, Sep 8, 2011	16.39	16.53	16.25	16.38
1145	NYSE	NIE	Wed, Sep 7, 2011	16.23	16.51	16.23	16.48
1144	NYSE	NIE	Tue, Sep 6, 2011	15.83	16.11	15.77	16.11
1143	NYSE	NIE	Fri, Sep 2, 2011	16.40	16.40	16.19	16.27
1142	NYSE	NIE	Thu, Sep 1, 2011	16.76	16.86	16.58	16.62
1141	NYSE	NIE	Wed, Aug 31, 2011	16.91	16.92	16.71	16.74
1140	NYSE	NIE	Tue, Aug 30, 2011	16.67	16.73	16.46	16.73
1139	NYSE	NIE	Mon, Aug 29, 2011	16.48	16.69	16.42	16.63
1138	NYSE	NIE	Fri, Aug 26, 2011	15.97	16.35	15.77	16.27
1137	NYSE	NIE	Thu, Aug 25, 2011	16.33	16.42	15.95	16.03
1136	NYSE	NIE	Wed, Aug 24, 2011	16.04	16.31	16.01	16.24
1135	NYSE	NIE	Tue, Aug 23, 2011	15.71	16.13	15.71	16.13
1134	NYSE	NIE	Mon, Aug 22, 2011	15.87	16.08	15.65	15.67
1133	NYSE	NIE	Fri, Aug 19, 2011	15.23	15.88	15.21	15.62
1132	NYSE	NIE	Thu, Aug 18, 2011	15.63	15.98	15.53	15.62
1131	NYSE	NIE	Wed, Aug 17, 2011	16.48	16.58	16.30	16.37
1130	NYSE	NIE	Tue, Aug 16, 2011	16.32	16.49	16.25	16.33
1129	NYSE	NIE	Mon, Aug 15, 2011	16.24	16.53	16.18	16.53
1128	NYSE	NIE	Fri, Aug 12, 2011	16.33	16.34	16.03	16.15
1127	NYSE	NIE	Thu, Aug 11, 2011	15.32	16.14	15.26	16.00
1126	NYSE	NIE	Wed, Aug 10, 2011	15.64	15.66	15.19	15.32
1125	NYSE	NIE	Tue, Aug 9, 2011	14.77	15.77	14.48	15.77
1124	NYSE	NIE	Mon, Aug 8, 2011	15.41	15.54	14.80	14.89
1123	NYSE	NIE	Fri, Aug 5, 2011	16.48	16.64	15.71	16.23
1122	NYSE	NIE	Thu, Aug 4, 2011	17.22	17.29	16.47	16.47
1121	NYSE	NIE	Wed, Aug 3, 2011	17.46	17.57	17.15	17.49
1120	NYSE	NIE	Tue, Aug 2, 2011	17.71	17.75	17.49	17.51
1119	NYSE	NIE	Mon, Aug 1, 2011	17.95	17.98	17.62	17.81
1118	NYSE	NIE	Fri, Jul 29, 2011	17.70	17.85	17.65	17.75
1117	NYSE	NIE	Thu, Jul 28, 2011	17.99	18.11	17.85	17.87
1116	NYSE	NIE	Wed, Jul 27, 2011	18.32	18.32	17.93	18.06
1115	NYSE	NIE	Tue, Jul 26, 2011	18.31	18.41	18.24	18.41
1114	NYSE	NIE	Mon, Jul 25, 2011	18.37	18.42	18.24	18.34
1113	NYSE	NIE	Fri, Jul 22, 2011	18.42	18.56	18.35	18.56
1112	NYSE	NIE	Thu, Jul 21, 2011	18.33	18.49	18.32	18.42
1111	NYSE	NIE	Wed, Jul 20, 2011	18.28	18.34	18.26	18.28
1110	NYSE	NIE	Tue, Jul 19, 2011	18.11	18.37	18.11	18.28
1109	NYSE	NIE	Mon, Jul 18, 2011	18.26	18.26	18.06	18.08
1108	NYSE	NIE	Fri, Jul 15, 2011	18.26	18.32	18.22	18.30
1107	NYSE	NIE	Thu, Jul 14, 2011	18.45	18.49	18.20	18.25
1106	NYSE	NIE	Wed, Jul 13, 2011	18.45	18.57	18.45	18.47
1105	NYSE	NIE	Tue, Jul 12, 2011	18.40	18.49	18.39	18.41
1104	NYSE	NIE	Mon, Jul 11, 2011	18.64	18.64	18.40	18.51
1103	NYSE	NIE	Fri, Jul 8, 2011	18.74	18.80	18.65	18.77
1102	NYSE	NIE	Thu, Jul 7, 2011	18.79	18.89	18.73	18.82
1101	NYSE	NIE	Wed, Jul 6, 2011	18.63	18.70	18.53	18.67
1100	NYSE	NIE	Tue, Jul 5, 2011	18.67	18.70	18.58	18.69
1099	NYSE	NIE	Fri, Jul 1, 2011	18.37	18.66	18.35	18.66
1098	NYSE	NIE	Thu, Jun 30, 2011	18.20	18.43	18.20	18.43
1097	NYSE	NIE	Wed, Jun 29, 2011	18.27	18.27	18.14	18.22
1096	NYSE	NIE	Tue, Jun 28, 2011	17.97	18.11	17.96	18.11
1095	NYSE	NIE	Mon, Jun 27, 2011	17.91	18.00	17.84	17.95
1094	NYSE	NIE	Fri, Jun 24, 2011	18.09	18.09	17.91	17.98
1093	NYSE	NIE	Thu, Jun 23, 2011	18.04	18.10	17.80	18.09
1092	NYSE	NIE	Wed, Jun 22, 2011	18.12	18.18	18.06	18.12
1091	NYSE	NIE	Tue, Jun 21, 2011	18.00	18.17	18.00	18.14
1090	NYSE	NIE	Mon, Jun 20, 2011	17.84	17.91	17.81	17.91
1089	NYSE	NIE	Fri, Jun 17, 2011	17.80	17.86	17.74	17.83
1088	NYSE	NIE	Thu, Jun 16, 2011	17.69	17.74	17.49	17.59
1087	NYSE	NIE	Wed, Jun 15, 2011	18.02	18.05	17.83	17.99
1086	NYSE	NIE	Tue, Jun 14, 2011	18.00	18.13	18.00	18.07
1085	NYSE	NIE	Mon, Jun 13, 2011	18.01	18.04	17.82	17.89
1084	NYSE	NIE	Fri, Jun 10, 2011	18.28	18.28	17.82	17.98
1083	NYSE	NIE	Thu, Jun 9, 2011	18.25	18.32	18.17	18.30
1082	NYSE	NIE	Wed, Jun 8, 2011	18.20	18.28	18.14	18.21
1081	NYSE	NIE	Tue, Jun 7, 2011	18.27	18.36	18.25	18.25
1080	NYSE	NIE	Mon, Jun 6, 2011	18.45	18.47	18.20	18.26
1079	NYSE	NIE	Fri, Jun 3, 2011	18.41	18.52	18.41	18.48
1078	NYSE	NIE	Thu, Jun 2, 2011	18.66	18.66	18.50	18.59
1077	NYSE	NIE	Wed, Jun 1, 2011	18.67	18.74	18.58	18.73
1076	NYSE	NIE	Tue, May 31, 2011	18.74	18.75	18.64	18.75
1075	NYSE	NIE	Fri, May 27, 2011	18.55	18.59	18.55	18.57
1074	NYSE	NIE	Thu, May 26, 2011	18.39	18.55	18.39	18.54
1073	NYSE	NIE	Wed, May 25, 2011	18.36	18.46	18.30	18.43
1072	NYSE	NIE	Tue, May 24, 2011	18.34	18.40	18.30	18.35
1071	NYSE	NIE	Mon, May 23, 2011	18.40	18.44	18.30	18.37
1070	NYSE	NIE	Fri, May 20, 2011	18.52	18.55	18.42	18.48
1069	NYSE	NIE	Thu, May 19, 2011	18.60	18.64	18.49	18.57
1068	NYSE	NIE	Wed, May 18, 2011	18.48	18.58	18.45	18.58
1067	NYSE	NIE	Tue, May 17, 2011	18.50	18.52	18.35	18.44
1066	NYSE	NIE	Mon, May 16, 2011	18.32	18.71	18.32	18.56
1065	NYSE	NIE	Fri, May 13, 2011	18.78	18.78	18.66	18.68
1064	NYSE	NIE	Thu, May 12, 2011	18.64	18.86	18.63	18.82
1063	NYSE	NIE	Wed, May 11, 2011	18.91	18.91	18.63	18.72
1062	NYSE	NIE	Tue, May 10, 2011	18.82	18.94	18.76	18.90
1061	NYSE	NIE	Mon, May 9, 2011	18.68	18.77	18.62	18.77
1060	NYSE	NIE	Fri, May 6, 2011	18.74	18.86	18.55	18.64
1059	NYSE	NIE	Thu, May 5, 2011	18.71	18.78	18.60	18.61
1058	NYSE	NIE	Wed, May 4, 2011	19.04	19.05	18.81	18.84
1057	NYSE	NIE	Tue, May 3, 2011	19.14	19.14	19.03	19.09
1056	NYSE	NIE	Mon, May 2, 2011	19.13	19.21	19.07	19.21
1055	NYSE	NIE	Fri, Apr 29, 2011	19.03	19.14	18.99	19.11
1054	NYSE	NIE	Thu, Apr 28, 2011	18.95	19.04	18.95	19.01
1053	NYSE	NIE	Wed, Apr 27, 2011	18.90	19.02	18.87	19.01
1052	NYSE	NIE	Tue, Apr 26, 2011	18.91	19.00	18.86	18.89
1051	NYSE	NIE	Mon, Apr 25, 2011	18.85	18.92	18.74	18.84
1050	NYSE	NIE	Thu, Apr 21, 2011	18.92	19.02	18.87	18.90
1049	NYSE	NIE	Wed, Apr 20, 2011	18.81	19.00	18.81	18.89
1048	NYSE	NIE	Tue, Apr 19, 2011	18.71	18.80	18.69	18.74
1047	NYSE	NIE	Mon, Apr 18, 2011	18.81	18.81	18.60	18.71
1046	NYSE	NIE	Fri, Apr 15, 2011	19.05	19.05	18.93	18.96
1045	NYSE	NIE	Thu, Apr 14, 2011	19.09	19.09	18.90	19.00
1044	NYSE	NIE	Wed, Apr 13, 2011	19.10	19.22	19.08	19.14
1043	NYSE	NIE	Tue, Apr 12, 2011	19.26	19.31	19.04	19.10
1042	NYSE	NIE	Mon, Apr 11, 2011	19.38	19.54	19.32	19.39
1041	NYSE	NIE	Fri, Apr 8, 2011	19.65	19.83	19.42	19.42
1040	NYSE	NIE	Thu, Apr 7, 2011	19.82	19.88	19.54	19.63
1039	NYSE	NIE	Wed, Apr 6, 2011	19.76	19.88	19.72	19.87
1038	NYSE	NIE	Tue, Apr 5, 2011	19.59	19.80	19.58	19.74
1037	NYSE	NIE	Mon, Apr 4, 2011	19.56	19.72	19.54	19.70
1036	NYSE	NIE	Fri, Apr 1, 2011	19.37	19.60	19.37	19.60
1035	NYSE	NIE	Thu, Mar 31, 2011	19.09	19.35	19.10	19.35
1034	NYSE	NIE	Wed, Mar 30, 2011	19.18	19.18	19.08	19.14
1033	NYSE	NIE	Tue, Mar 29, 2011	18.96	19.09	18.96	19.09
1032	NYSE	NIE	Mon, Mar 28, 2011	19.15	19.18	18.99	18.99
1031	NYSE	NIE	Fri, Mar 25, 2011	19.10	19.25	19.10	19.25
1030	NYSE	NIE	Thu, Mar 24, 2011	19.12	19.19	19.07	19.13
1029	NYSE	NIE	Wed, Mar 23, 2011	19.10	19.15	19.04	19.09
1028	NYSE	NIE	Tue, Mar 22, 2011	18.90	19.15	18.90	19.09
1027	NYSE	NIE	Mon, Mar 21, 2011	18.75	18.99	18.75	18.93
1026	NYSE	NIE	Fri, Mar 18, 2011	18.61	18.70	18.59	18.67
1025	NYSE	NIE	Thu, Mar 17, 2011	18.60	18.62	18.47	18.56
1024	NYSE	NIE	Wed, Mar 16, 2011	18.94	19.08	18.58	18.63
1023	NYSE	NIE	Tue, Mar 15, 2011	18.23	19.11	18.22	19.01
1022	NYSE	NIE	Mon, Mar 14, 2011	19.15	19.25	19.09	19.23
1021	NYSE	NIE	Fri, Mar 11, 2011	19.29	19.35	19.19	19.26
1020	NYSE	NIE	Thu, Mar 10, 2011	19.63	19.63	19.43	19.44
1019	NYSE	NIE	Wed, Mar 9, 2011	19.69	19.72	19.67	19.67
1018	NYSE	NIE	Tue, Mar 8, 2011	19.68	19.72	19.61	19.69
1017	NYSE	NIE	Mon, Mar 7, 2011	19.78	19.80	19.65	19.69
1016	NYSE	NIE	Fri, Mar 4, 2011	19.67	19.79	19.67	19.79
1015	NYSE	NIE	Thu, Mar 3, 2011	19.68	19.75	19.60	19.68
1014	NYSE	NIE	Wed, Mar 2, 2011	19.55	19.68	19.55	19.62
1013	NYSE	NIE	Tue, Mar 1, 2011	19.62	19.78	19.60	19.62
1012	NYSE	NIE	Mon, Feb 28, 2011	19.50	19.71	19.50	19.64
1011	NYSE	NIE	Fri, Feb 25, 2011	19.56	19.62	19.49	19.55
1010	NYSE	NIE	Thu, Feb 24, 2011	19.37	19.55	19.36	19.47
1009	NYSE	NIE	Wed, Feb 23, 2011	19.54	19.58	19.34	19.48
1008	NYSE	NIE	Tue, Feb 22, 2011	19.68	19.73	19.47	19.56
1007	NYSE	NIE	Fri, Feb 18, 2011	19.69	19.82	19.68	19.82
1006	NYSE	NIE	Thu, Feb 17, 2011	19.57	19.75	19.56	19.72
1005	NYSE	NIE	Wed, Feb 16, 2011	19.49	19.64	19.49	19.64
1004	NYSE	NIE	Tue, Feb 15, 2011	19.45	19.57	19.41	19.52
1003	NYSE	NIE	Mon, Feb 14, 2011	19.36	19.52	19.35	19.51
1002	NYSE	NIE	Fri, Feb 11, 2011	19.46	19.47	19.37	19.40
1001	NYSE	NIE	Thu, Feb 10, 2011	19.40	19.49	19.38	19.45
1000	NYSE	NIE	Wed, Feb 9, 2011	19.42	19.49	19.38	19.47
999	NYSE	NIE	Tue, Feb 8, 2011	19.56	19.56	19.35	19.52
998	NYSE	NIE	Mon, Feb 7, 2011	19.38	19.51	19.38	19.42
997	NYSE	NIE	Fri, Feb 4, 2011	19.33	19.46	19.25	19.46
996	NYSE	NIE	Thu, Feb 3, 2011	19.34	19.41	19.32	19.38
995	NYSE	NIE	Wed, Feb 2, 2011	19.38	19.41	19.28	19.28
994	NYSE	NIE	Tue, Feb 1, 2011	19.34	19.40	19.28	19.33
993	NYSE	NIE	Mon, Jan 31, 2011	19.28	19.33	19.24	19.30
992	NYSE	NIE	Fri, Jan 28, 2011	19.29	19.37	19.26	19.28
991	NYSE	NIE	Thu, Jan 27, 2011	19.20	19.33	19.20	19.32
990	NYSE	NIE	Wed, Jan 26, 2011	19.20	19.26	19.19	19.26
989	NYSE	NIE	Tue, Jan 25, 2011	19.33	19.33	19.12	19.16
988	NYSE	NIE	Mon, Jan 24, 2011	19.24	19.32	19.16	19.32
987	NYSE	NIE	Fri, Jan 21, 2011	19.04	19.28	19.04	19.25
986	NYSE	NIE	Thu, Jan 20, 2011	19.06	19.12	18.86	19.08
985	NYSE	NIE	Wed, Jan 19, 2011	19.29	19.35	19.10	19.12
984	NYSE	NIE	Tue, Jan 18, 2011	19.26	19.33	19.15	19.27
983	NYSE	NIE	Fri, Jan 14, 2011	18.96	19.12	18.96	19.12
982	NYSE	NIE	Thu, Jan 13, 2011	18.91	19.10	18.91	19.00
981	NYSE	NIE	Wed, Jan 12, 2011	18.91	19.05	18.91	18.98
980	NYSE	NIE	Tue, Jan 11, 2011	18.70	18.92	18.70	18.90
979	NYSE	NIE	Mon, Jan 10, 2011	18.55	18.73	18.53	18.73
978	NYSE	NIE	Fri, Jan 7, 2011	18.56	18.60	18.47	18.57
977	NYSE	NIE	Thu, Jan 6, 2011	18.60	18.62	18.41	18.45
976	NYSE	NIE	Wed, Jan 5, 2011	18.39	18.60	18.35	18.60
975	NYSE	NIE	Tue, Jan 4, 2011	18.41	18.49	18.29	18.49
974	NYSE	NIE	Mon, Jan 3, 2011	18.24	18.47	18.23	18.36
973	NYSE	NIE	Fri, Dec 31, 2010	18.28	18.40	18.11	18.21
972	NYSE	NIE	Thu, Dec 30, 2010	18.25	18.35	18.11	18.25
971	NYSE	NIE	Wed, Dec 29, 2010	18.39	18.41	18.15	18.36
970	NYSE	NIE	Tue, Dec 28, 2010	18.48	18.59	18.42	18.59
969	NYSE	NIE	Mon, Dec 27, 2010	18.39	18.53	18.38	18.47
968	NYSE	NIE	Thu, Dec 23, 2010	18.27	18.50	18.27	18.40
967	NYSE	NIE	Wed, Dec 22, 2010	18.11	18.37	18.11	18.32
966	NYSE	NIE	Tue, Dec 21, 2010	17.77	18.12	17.77	18.11
965	NYSE	NIE	Mon, Dec 20, 2010	18.06	18.16	17.80	17.80
964	NYSE	NIE	Fri, Dec 17, 2010	18.19	18.28	18.02	18.10
963	NYSE	NIE	Thu, Dec 16, 2010	18.22	18.32	18.15	18.16
962	NYSE	NIE	Wed, Dec 15, 2010	18.20	18.25	18.16	18.23
961	NYSE	NIE	Tue, Dec 14, 2010	18.11	18.31	18.11	18.18
960	NYSE	NIE	Mon, Dec 13, 2010	18.35	18.45	18.17	18.18
959	NYSE	NIE	Fri, Dec 10, 2010	18.24	18.35	18.21	18.35
958	NYSE	NIE	Thu, Dec 9, 2010	18.03	18.24	18.03	18.22
957	NYSE	NIE	Wed, Dec 8, 2010	18.12	18.17	18.00	18.07
956	NYSE	NIE	Tue, Dec 7, 2010	18.22	18.25	18.08	18.18
955	NYSE	NIE	Mon, Dec 6, 2010	18.13	18.23	17.99	18.22
954	NYSE	NIE	Fri, Dec 3, 2010	17.98	18.26	17.96	18.26
953	NYSE	NIE	Thu, Dec 2, 2010	18.00	18.11	17.93	18.10
952	NYSE	NIE	Wed, Dec 1, 2010	18.03	18.10	17.94	18.05
951	NYSE	NIE	Tue, Nov 30, 2010	17.80	17.95	17.76	17.87
950	NYSE	NIE	Mon, Nov 29, 2010	17.77	17.89	17.67	17.88
949	NYSE	NIE	Fri, Nov 26, 2010	17.67	17.87	17.63	17.87
948	NYSE	NIE	Wed, Nov 24, 2010	17.57	17.84	17.57	17.79
947	NYSE	NIE	Tue, Nov 23, 2010	17.38	17.54	17.36	17.54
946	NYSE	NIE	Mon, Nov 22, 2010	17.58	17.77	17.57	17.77
945	NYSE	NIE	Fri, Nov 19, 2010	17.56	17.66	17.56	17.66
944	NYSE	NIE	Thu, Nov 18, 2010	17.63	17.72	17.58	17.62
943	NYSE	NIE	Wed, Nov 17, 2010	17.35	17.52	17.35	17.45
942	NYSE	NIE	Tue, Nov 16, 2010	17.74	17.75	17.33	17.44
941	NYSE	NIE	Mon, Nov 15, 2010	17.97	17.97	17.86	17.89
940	NYSE	NIE	Fri, Nov 12, 2010	17.91	17.98	17.85	17.96
939	NYSE	NIE	Thu, Nov 11, 2010	17.83	18.04	17.80	18.04
938	NYSE	NIE	Wed, Nov 10, 2010	18.00	18.05	17.81	17.96
937	NYSE	NIE	Tue, Nov 9, 2010	18.05	18.13	17.95	18.01
936	NYSE	NIE	Mon, Nov 8, 2010	18.08	18.17	18.07	18.09
935	NYSE	NIE	Fri, Nov 5, 2010	17.87	18.17	17.87	18.17
934	NYSE	NIE	Thu, Nov 4, 2010	17.71	17.90	17.71	17.90
933	NYSE	NIE	Wed, Nov 3, 2010	17.49	17.62	17.48	17.61
932	NYSE	NIE	Tue, Nov 2, 2010	17.52	17.58	17.50	17.55
931	NYSE	NIE	Mon, Nov 1, 2010	17.50	17.54	17.37	17.51
930	NYSE	NIE	Fri, Oct 29, 2010	17.44	17.50	17.42	17.44
929	NYSE	NIE	Thu, Oct 28, 2010	17.50	17.50	17.35	17.44
928	NYSE	NIE	Wed, Oct 27, 2010	17.44	17.48	17.34	17.43
927	NYSE	NIE	Tue, Oct 26, 2010	17.42	17.49	17.35	17.48
926	NYSE	NIE	Mon, Oct 25, 2010	17.43	17.50	17.38	17.43
925	NYSE	NIE	Fri, Oct 22, 2010	17.36	17.40	17.28	17.40
924	NYSE	NIE	Thu, Oct 21, 2010	17.24	17.34	17.24	17.32
923	NYSE	NIE	Wed, Oct 20, 2010	17.24	17.32	17.19	17.24
922	NYSE	NIE	Tue, Oct 19, 2010	17.09	17.30	17.09	17.24
921	NYSE	NIE	Mon, Oct 18, 2010	17.20	17.41	17.18	17.25
920	NYSE	NIE	Fri, Oct 15, 2010	17.24	17.30	17.09	17.14
919	NYSE	NIE	Thu, Oct 14, 2010	17.21	17.30	17.10	17.21
918	NYSE	NIE	Wed, Oct 13, 2010	17.18	17.26	17.15	17.24
917	NYSE	NIE	Tue, Oct 12, 2010	17.01	17.18	17.01	17.18
916	NYSE	NIE	Mon, Oct 11, 2010	17.04	17.16	17.02	17.10
915	NYSE	NIE	Fri, Oct 8, 2010	17.00	17.05	16.99	17.03
914	NYSE	NIE	Thu, Oct 7, 2010	17.04	17.08	16.94	17.03
913	NYSE	NIE	Wed, Oct 6, 2010	17.14	17.19	16.95	17.02
912	NYSE	NIE	Tue, Oct 5, 2010	16.97	17.30	16.97	17.20
911	NYSE	NIE	Mon, Oct 4, 2010	17.15	17.19	17.03	17.14
910	NYSE	NIE	Fri, Oct 1, 2010	17.19	17.22	17.07	17.21
909	NYSE	NIE	Thu, Sep 30, 2010	17.27	17.33	17.07	17.14
908	NYSE	NIE	Wed, Sep 29, 2010	17.01	17.32	17.01	17.18
907	NYSE	NIE	Tue, Sep 28, 2010	16.87	17.22	16.86	17.22
906	NYSE	NIE	Mon, Sep 27, 2010	16.75	16.93	16.75	16.90
905	NYSE	NIE	Fri, Sep 24, 2010	16.57	16.81	16.56	16.81
904	NYSE	NIE	Thu, Sep 23, 2010	16.68	16.90	16.65	16.84
903	NYSE	NIE	Wed, Sep 22, 2010	16.60	16.78	16.52	16.78
902	NYSE	NIE	Tue, Sep 21, 2010	16.57	16.62	16.49	16.58
901	NYSE	NIE	Mon, Sep 20, 2010	16.49	16.64	16.48	16.56
900	NYSE	NIE	Fri, Sep 17, 2010	16.59	16.59	16.39	16.43
899	NYSE	NIE	Thu, Sep 16, 2010	16.32	16.52	16.26	16.52
898	NYSE	NIE	Wed, Sep 15, 2010	16.66	16.70	16.47	16.66
897	NYSE	NIE	Tue, Sep 14, 2010	16.62	16.70	16.58	16.58
896	NYSE	NIE	Mon, Sep 13, 2010	16.47	16.62	16.46	16.62
895	NYSE	NIE	Fri, Sep 10, 2010	16.35	16.40	16.31	16.40
894	NYSE	NIE	Thu, Sep 9, 2010	16.33	16.38	16.26	16.38
893	NYSE	NIE	Wed, Sep 8, 2010	16.39	16.39	15.92	16.24
892	NYSE	NIE	Tue, Sep 7, 2010	15.84	15.93	15.82	15.92
891	NYSE	NIE	Fri, Sep 3, 2010	15.88	16.00	15.87	15.92
890	NYSE	NIE	Thu, Sep 2, 2010	15.72	15.85	15.72	15.83
889	NYSE	NIE	Wed, Sep 1, 2010	15.59	15.82	15.56	15.76
888	NYSE	NIE	Tue, Aug 31, 2010	15.33	15.49	15.29	15.49
887	NYSE	NIE	Mon, Aug 30, 2010	15.54	15.58	15.38	15.41
886	NYSE	NIE	Fri, Aug 27, 2010	15.42	15.62	15.35	15.52
885	NYSE	NIE	Thu, Aug 26, 2010	15.94	15.94	15.46	15.47
884	NYSE	NIE	Wed, Aug 25, 2010	15.76	15.84	15.69	15.80
883	NYSE	NIE	Tue, Aug 24, 2010	15.96	15.96	15.67	15.79
882	NYSE	NIE	Mon, Aug 23, 2010	16.06	16.15	16.04	16.06
881	NYSE	NIE	Fri, Aug 20, 2010	16.14	16.21	15.99	16.00
880	NYSE	NIE	Thu, Aug 19, 2010	16.42	16.45	16.21	16.21
879	NYSE	NIE	Wed, Aug 18, 2010	16.14	16.40	16.14	16.33
878	NYSE	NIE	Tue, Aug 17, 2010	16.15	16.27	16.15	16.16
877	NYSE	NIE	Mon, Aug 16, 2010	16.06	16.14	16.02	16.12
876	NYSE	NIE	Fri, Aug 13, 2010	16.17	16.21	16.05	16.08
875	NYSE	NIE	Thu, Aug 12, 2010	15.94	16.15	15.90	16.14
874	NYSE	NIE	Wed, Aug 11, 2010	16.23	16.23	15.99	16.05
873	NYSE	NIE	Tue, Aug 10, 2010	16.42	16.48	16.30	16.40
872	NYSE	NIE	Mon, Aug 9, 2010	16.41	16.53	16.41	16.53
871	NYSE	NIE	Fri, Aug 6, 2010	16.25	16.40	16.18	16.40
870	NYSE	NIE	Thu, Aug 5, 2010	16.36	16.38	16.28	16.31
869	NYSE	NIE	Wed, Aug 4, 2010	16.28	16.37	16.28	16.36
868	NYSE	NIE	Tue, Aug 3, 2010	16.20	16.36	16.20	16.31
867	NYSE	NIE	Mon, Aug 2, 2010	16.37	16.40	16.26	16.26
866	NYSE	NIE	Fri, Jul 30, 2010	16.10	16.30	16.10	16.30
865	NYSE	NIE	Thu, Jul 29, 2010	16.21	16.25	16.05	16.23
864	NYSE	NIE	Wed, Jul 28, 2010	16.25	16.26	16.14	16.15
863	NYSE	NIE	Tue, Jul 27, 2010	16.17	16.26	16.14	16.22
862	NYSE	NIE	Mon, Jul 26, 2010	15.95	16.18	15.95	16.18
861	NYSE	NIE	Fri, Jul 23, 2010	15.88	16.02	15.82	15.97
860	NYSE	NIE	Thu, Jul 22, 2010	15.91	15.99	15.82	15.82
859	NYSE	NIE	Wed, Jul 21, 2010	15.89	15.91	15.71	15.76
858	NYSE	NIE	Tue, Jul 20, 2010	15.49	15.85	15.49	15.79
857	NYSE	NIE	Mon, Jul 19, 2010	15.67	15.73	15.55	15.61
856	NYSE	NIE	Fri, Jul 16, 2010	15.80	15.83	15.59	15.60
855	NYSE	NIE	Thu, Jul 15, 2010	15.80	15.89	15.69	15.89
854	NYSE	NIE	Wed, Jul 14, 2010	15.73	15.81	15.69	15.75
853	NYSE	NIE	Tue, Jul 13, 2010	15.71	15.85	15.68	15.80
852	NYSE	NIE	Mon, Jul 12, 2010	15.61	15.65	15.53	15.61
851	NYSE	NIE	Fri, Jul 9, 2010	15.49	15.63	15.46	15.63
850	NYSE	NIE	Thu, Jul 8, 2010	15.37	15.50	15.37	15.50
849	NYSE	NIE	Wed, Jul 7, 2010	14.98	15.34	14.98	15.34
848	NYSE	NIE	Tue, Jul 6, 2010	15.12	15.22	14.89	15.02
847	NYSE	NIE	Fri, Jul 2, 2010	14.95	15.04	14.84	14.94
846	NYSE	NIE	Thu, Jul 1, 2010	15.16	15.25	14.83	15.03
845	NYSE	NIE	Wed, Jun 30, 2010	15.34	15.43	15.24	15.24
844	NYSE	NIE	Tue, Jun 29, 2010	15.70	15.71	15.23	15.35
843	NYSE	NIE	Mon, Jun 28, 2010	15.73	15.81	15.71	15.80
842	NYSE	NIE	Fri, Jun 25, 2010	15.71	15.75	15.60	15.74
841	NYSE	NIE	Thu, Jun 24, 2010	15.78	15.78	15.62	15.69
840	NYSE	NIE	Wed, Jun 23, 2010	15.84	15.87	15.75	15.82
839	NYSE	NIE	Tue, Jun 22, 2010	15.91	16.04	15.80	15.82
838	NYSE	NIE	Mon, Jun 21, 2010	16.16	16.21	15.93	15.97
837	NYSE	NIE	Fri, Jun 18, 2010	15.97	16.03	15.93	16.01
836	NYSE	NIE	Thu, Jun 17, 2010	15.75	15.92	15.72	15.91
835	NYSE	NIE	Wed, Jun 16, 2010	15.96	16.12	15.96	16.08
834	NYSE	NIE	Tue, Jun 15, 2010	15.92	16.04	15.84	16.04
833	NYSE	NIE	Mon, Jun 14, 2010	15.77	15.95	15.77	15.78
832	NYSE	NIE	Fri, Jun 11, 2010	15.46	15.79	15.46	15.79
831	NYSE	NIE	Thu, Jun 10, 2010	15.36	15.58	15.36	15.57
830	NYSE	NIE	Wed, Jun 9, 2010	15.31	15.45	15.21	15.22
829	NYSE	NIE	Tue, Jun 8, 2010	15.08	15.29	15.00	15.29
828	NYSE	NIE	Mon, Jun 7, 2010	15.27	15.41	15.12	15.12
827	NYSE	NIE	Fri, Jun 4, 2010	15.45	15.57	15.26	15.41
826	NYSE	NIE	Thu, Jun 3, 2010	15.63	15.80	15.57	15.71
825	NYSE	NIE	Wed, Jun 2, 2010	15.47	15.67	15.40	15.66
824	NYSE	NIE	Tue, Jun 1, 2010	15.47	15.74	15.47	15.50
823	NYSE	NIE	Fri, May 28, 2010	15.72	15.77	15.62	15.72
822	NYSE	NIE	Thu, May 27, 2010	15.65	15.82	15.49	15.82
821	NYSE	NIE	Wed, May 26, 2010	15.50	15.59	15.24	15.27
820	NYSE	NIE	Tue, May 25, 2010	14.66	15.26	14.66	15.26
819	NYSE	NIE	Mon, May 24, 2010	15.16	15.38	15.13	15.27
818	NYSE	NIE	Fri, May 21, 2010	14.67	15.34	14.00	15.19
817	NYSE	NIE	Thu, May 20, 2010	15.65	15.65	14.90	14.98
816	NYSE	NIE	Wed, May 19, 2010	15.95	15.99	15.54	15.84
815	NYSE	NIE	Tue, May 18, 2010	16.15	16.25	15.87	15.95
814	NYSE	NIE	Mon, May 17, 2010	16.20	16.20	15.84	16.00
813	NYSE	NIE	Fri, May 14, 2010	16.47	16.54	16.15	16.18
812	NYSE	NIE	Thu, May 13, 2010	16.67	16.77	16.61	16.62
811	NYSE	NIE	Wed, May 12, 2010	16.68	16.73	16.43	16.73
810	NYSE	NIE	Tue, May 11, 2010	16.34	16.50	16.23	16.49
809	NYSE	NIE	Mon, May 10, 2010	16.83	16.83	15.96	16.43
808	NYSE	NIE	Fri, May 7, 2010	16.07	16.07	15.44	15.64
807	NYSE	NIE	Thu, May 6, 2010	16.69	16.69	15.08	15.95
806	NYSE	NIE	Wed, May 5, 2010	16.76	16.86	16.51	16.76
805	NYSE	NIE	Tue, May 4, 2010	17.14	17.18	16.85	16.93
804	NYSE	NIE	Mon, May 3, 2010	17.16	17.28	17.16	17.28
803	NYSE	NIE	Fri, Apr 30, 2010	17.35	17.43	17.17	17.17
802	NYSE	NIE	Thu, Apr 29, 2010	17.29	17.43	17.29	17.41
801	NYSE	NIE	Wed, Apr 28, 2010	17.22	17.26	17.19	17.24
800	NYSE	NIE	Tue, Apr 27, 2010	17.45	17.50	17.18	17.22
799	NYSE	NIE	Mon, Apr 26, 2010	17.49	17.56	17.42	17.46
798	NYSE	NIE	Fri, Apr 23, 2010	17.47	17.50	17.45	17.50
797	NYSE	NIE	Thu, Apr 22, 2010	17.35	17.46	17.23	17.46
796	NYSE	NIE	Wed, Apr 21, 2010	17.42	17.49	17.32	17.45
795	NYSE	NIE	Tue, Apr 20, 2010	17.26	17.44	17.25	17.37
794	NYSE	NIE	Mon, Apr 19, 2010	17.04	17.18	17.04	17.16
793	NYSE	NIE	Fri, Apr 16, 2010	17.29	17.44	17.14	17.17
792	NYSE	NIE	Thu, Apr 15, 2010	17.36	17.50	17.36	17.46
791	NYSE	NIE	Wed, Apr 14, 2010	17.29	17.50	17.29	17.46
790	NYSE	NIE	Tue, Apr 13, 2010	17.22	17.30	17.15	17.29
789	NYSE	NIE	Mon, Apr 12, 2010	17.27	17.38	17.26	17.28
788	NYSE	NIE	Fri, Apr 9, 2010	17.18	17.30	17.18	17.29
787	NYSE	NIE	Thu, Apr 8, 2010	17.10	17.22	17.10	17.21
786	NYSE	NIE	Wed, Apr 7, 2010	17.24	17.31	17.15	17.18
785	NYSE	NIE	Tue, Apr 6, 2010	17.19	17.33	17.18	17.28
784	NYSE	NIE	Mon, Apr 5, 2010	17.06	17.25	17.06	17.22
783	NYSE	NIE	Thu, Apr 1, 2010	16.84	17.10	16.84	17.03
782	NYSE	NIE	Wed, Mar 31, 2010	16.90	16.98	16.86	16.91
781	NYSE	NIE	Tue, Mar 30, 2010	17.00	17.01	16.84	16.92
780	NYSE	NIE	Mon, Mar 29, 2010	16.85	16.94	16.84	16.93
779	NYSE	NIE	Fri, Mar 26, 2010	16.87	16.93	16.76	16.81
778	NYSE	NIE	Thu, Mar 25, 2010	16.93	17.05	16.88	16.91
777	NYSE	NIE	Wed, Mar 24, 2010	16.83	16.99	16.83	16.89
776	NYSE	NIE	Tue, Mar 23, 2010	16.80	16.92	16.76	16.91
775	NYSE	NIE	Mon, Mar 22, 2010	16.70	16.82	16.61	16.80
774	NYSE	NIE	Fri, Mar 19, 2010	17.00	17.01	16.72	16.74
773	NYSE	NIE	Thu, Mar 18, 2010	16.96	16.99	16.91	16.94
772	NYSE	NIE	Wed, Mar 17, 2010	17.08	17.25	17.08	17.21
771	NYSE	NIE	Tue, Mar 16, 2010	17.00	17.13	16.97	17.03
770	NYSE	NIE	Mon, Mar 15, 2010	17.04	17.06	16.95	17.04
769	NYSE	NIE	Fri, Mar 12, 2010	16.97	17.03	16.92	17.02
768	NYSE	NIE	Thu, Mar 11, 2010	16.95	16.96	16.84	16.94
767	NYSE	NIE	Wed, Mar 10, 2010	16.91	16.98	16.85	16.92
766	NYSE	NIE	Tue, Mar 9, 2010	16.73	16.93	16.72	16.91
765	NYSE	NIE	Mon, Mar 8, 2010	16.75	16.77	16.70	16.77
764	NYSE	NIE	Fri, Mar 5, 2010	16.56	16.75	16.55	16.75
763	NYSE	NIE	Thu, Mar 4, 2010	16.52	16.55	16.47	16.55
762	NYSE	NIE	Wed, Mar 3, 2010	16.56	16.58	16.42	16.50
761	NYSE	NIE	Tue, Mar 2, 2010	16.50	16.56	16.45	16.50
760	NYSE	NIE	Mon, Mar 1, 2010	16.48	16.60	16.45	16.47
759	NYSE	NIE	Fri, Feb 26, 2010	16.27	16.42	16.23	16.39
758	NYSE	NIE	Thu, Feb 25, 2010	16.21	16.30	16.06	16.25
757	NYSE	NIE	Wed, Feb 24, 2010	16.29	16.30	16.23	16.30
756	NYSE	NIE	Tue, Feb 23, 2010	16.30	16.30	16.11	16.22
755	NYSE	NIE	Mon, Feb 22, 2010	16.55	16.55	16.20	16.26
754	NYSE	NIE	Fri, Feb 19, 2010	16.11	16.31	16.06	16.29
753	NYSE	NIE	Thu, Feb 18, 2010	16.14	16.24	16.09	16.24
752	NYSE	NIE	Wed, Feb 17, 2010	15.98	16.13	15.97	16.13
751	NYSE	NIE	Tue, Feb 16, 2010	15.87	16.01	15.75	15.96
750	NYSE	NIE	Fri, Feb 12, 2010	15.65	15.80	15.53	15.76
749	NYSE	NIE	Thu, Feb 11, 2010	15.49	15.72	15.39	15.71
748	NYSE	NIE	Wed, Feb 10, 2010	15.55	15.57	15.32	15.44
747	NYSE	NIE	Tue, Feb 9, 2010	15.36	15.50	15.31	15.50
746	NYSE	NIE	Mon, Feb 8, 2010	15.32	15.42	15.23	15.27
745	NYSE	NIE	Fri, Feb 5, 2010	15.55	15.55	14.95	15.23
744	NYSE	NIE	Thu, Feb 4, 2010	15.91	15.93	15.58	15.63
743	NYSE	NIE	Wed, Feb 3, 2010	15.93	16.12	15.93	16.03
742	NYSE	NIE	Tue, Feb 2, 2010	15.83	16.08	15.83	16.08
741	NYSE	NIE	Mon, Feb 1, 2010	15.87	15.91	15.81	15.88
740	NYSE	NIE	Fri, Jan 29, 2010	15.93	16.05	15.71	15.83
739	NYSE	NIE	Thu, Jan 28, 2010	16.13	16.13	15.74	15.87
738	NYSE	NIE	Wed, Jan 27, 2010	16.02	16.04	15.82	16.01
737	NYSE	NIE	Tue, Jan 26, 2010	16.09	16.19	15.99	16.00
736	NYSE	NIE	Mon, Jan 25, 2010	16.10	16.16	15.88	16.11
735	NYSE	NIE	Fri, Jan 22, 2010	16.40	16.46	16.08	16.15
734	NYSE	NIE	Thu, Jan 21, 2010	16.71	16.72	16.48	16.55
733	NYSE	NIE	Wed, Jan 20, 2010	16.71	16.81	16.55	16.72
732	NYSE	NIE	Tue, Jan 19, 2010	16.73	16.90	16.68	16.85
731	NYSE	NIE	Fri, Jan 15, 2010	16.78	16.82	16.59	16.78
730	NYSE	NIE	Thu, Jan 14, 2010	16.73	16.89	16.73	16.88
729	NYSE	NIE	Wed, Jan 13, 2010	16.65	16.81	16.62	16.81
728	NYSE	NIE	Tue, Jan 12, 2010	16.80	16.80	16.62	16.71
727	NYSE	NIE	Mon, Jan 11, 2010	16.80	16.85	16.75	16.85
726	NYSE	NIE	Fri, Jan 8, 2010	16.77	16.89	16.73	16.80
725	NYSE	NIE	Thu, Jan 7, 2010	16.80	16.86	16.75	16.84
724	NYSE	NIE	Wed, Jan 6, 2010	16.71	16.83	16.71	16.78
723	NYSE	NIE	Tue, Jan 5, 2010	16.72	16.76	16.64	16.76
722	NYSE	NIE	Mon, Jan 4, 2010	16.68	16.82	16.51	16.64
721	NYSE	NIE	Thu, Dec 31, 2009	16.45	16.56	16.35	16.56
720	NYSE	NIE	Wed, Dec 30, 2009	16.38	16.45	16.32	16.40
719	NYSE	NIE	Tue, Dec 29, 2009	16.44	16.46	16.35	16.40
718	NYSE	NIE	Mon, Dec 28, 2009	16.55	16.56	16.36	16.40
717	NYSE	NIE	Thu, Dec 24, 2009	16.36	16.49	16.32	16.49
716	NYSE	NIE	Wed, Dec 23, 2009	16.24	16.43	16.24	16.43
715	NYSE	NIE	Tue, Dec 22, 2009	16.36	16.53	16.36	16.53
714	NYSE	NIE	Mon, Dec 21, 2009	16.54	16.63	16.39	16.43
713	NYSE	NIE	Fri, Dec 18, 2009	16.34	16.49	16.31	16.42
712	NYSE	NIE	Thu, Dec 17, 2009	16.48	16.49	16.29	16.38
711	NYSE	NIE	Wed, Dec 16, 2009	16.67	16.67	16.49	16.52
710	NYSE	NIE	Tue, Dec 15, 2009	16.31	16.59	16.29	16.56
709	NYSE	NIE	Mon, Dec 14, 2009	16.17	16.35	16.17	16.32
708	NYSE	NIE	Fri, Dec 11, 2009	16.24	16.24	16.12	16.14
707	NYSE	NIE	Thu, Dec 10, 2009	16.04	16.13	16.02	16.10
706	NYSE	NIE	Wed, Dec 9, 2009	15.99	16.04	15.93	15.98
705	NYSE	NIE	Tue, Dec 8, 2009	16.01	16.01	15.89	15.99
704	NYSE	NIE	Mon, Dec 7, 2009	16.14	16.16	16.05	16.09
703	NYSE	NIE	Fri, Dec 4, 2009	16.10	16.23	15.99	16.06
702	NYSE	NIE	Thu, Dec 3, 2009	16.04	16.11	15.93	15.95
701	NYSE	NIE	Wed, Dec 2, 2009	15.93	16.04	15.85	15.97
700	NYSE	NIE	Tue, Dec 1, 2009	15.76	15.93	15.75	15.92
699	NYSE	NIE	Mon, Nov 30, 2009	15.58	15.72	15.54	15.68
698	NYSE	NIE	Fri, Nov 27, 2009	15.60	15.68	15.47	15.60
697	NYSE	NIE	Wed, Nov 25, 2009	15.71	15.82	15.71	15.80
696	NYSE	NIE	Tue, Nov 24, 2009	15.69	15.77	15.65	15.66
695	NYSE	NIE	Mon, Nov 23, 2009	15.72	15.90	15.71	15.73
694	NYSE	NIE	Fri, Nov 20, 2009	15.51	15.61	15.47	15.60
693	NYSE	NIE	Thu, Nov 19, 2009	15.77	15.77	15.58	15.62
692	NYSE	NIE	Wed, Nov 18, 2009	15.78	15.85	15.73	15.85
691	NYSE	NIE	Tue, Nov 17, 2009	15.73	15.81	15.71	15.77
690	NYSE	NIE	Mon, Nov 16, 2009	15.70	15.89	15.70	15.80
689	NYSE	NIE	Fri, Nov 13, 2009	15.57	15.73	15.57	15.65
688	NYSE	NIE	Thu, Nov 12, 2009	15.87	15.91	15.59	15.60
687	NYSE	NIE	Wed, Nov 11, 2009	15.79	15.93	15.75	15.79
686	NYSE	NIE	Tue, Nov 10, 2009	15.68	15.86	15.67	15.80
685	NYSE	NIE	Mon, Nov 9, 2009	15.67	15.78	15.61	15.74
684	NYSE	NIE	Fri, Nov 6, 2009	15.30	15.54	15.30	15.48
683	NYSE	NIE	Thu, Nov 5, 2009	15.30	15.44	15.24	15.44
682	NYSE	NIE	Wed, Nov 4, 2009	15.16	15.36	15.16	15.19
681	NYSE	NIE	Tue, Nov 3, 2009	15.06	15.16	14.97	15.16
680	NYSE	NIE	Mon, Nov 2, 2009	15.01	15.28	14.90	15.07
679	NYSE	NIE	Fri, Oct 30, 2009	15.40	15.44	14.93	14.98
678	NYSE	NIE	Thu, Oct 29, 2009	14.61	15.40	14.61	15.38
677	NYSE	NIE	Wed, Oct 28, 2009	15.45	15.48	15.05	15.06
676	NYSE	NIE	Tue, Oct 27, 2009	15.60	15.66	15.50	15.52
675	NYSE	NIE	Mon, Oct 26, 2009	15.81	15.98	15.50	15.56
674	NYSE	NIE	Fri, Oct 23, 2009	15.88	15.94	15.71	15.74
673	NYSE	NIE	Thu, Oct 22, 2009	15.88	15.95	15.79	15.93
672	NYSE	NIE	Wed, Oct 21, 2009	15.96	16.09	15.84	15.84
671	NYSE	NIE	Tue, Oct 20, 2009	16.08	16.08	15.84	15.96
670	NYSE	NIE	Mon, Oct 19, 2009	15.84	16.00	15.82	15.97
669	NYSE	NIE	Fri, Oct 16, 2009	15.84	15.92	15.79	15.83
668	NYSE	NIE	Thu, Oct 15, 2009	15.81	15.99	15.78	15.99
667	NYSE	NIE	Wed, Oct 14, 2009	15.81	15.94	15.74	15.94
666	NYSE	NIE	Tue, Oct 13, 2009	15.71	15.78	15.55	15.78
665	NYSE	NIE	Mon, Oct 12, 2009	15.68	15.75	15.58	15.71
664	NYSE	NIE	Fri, Oct 9, 2009	15.53	15.64	15.51	15.59
663	NYSE	NIE	Thu, Oct 8, 2009	15.49	15.62	15.48	15.59
662	NYSE	NIE	Wed, Oct 7, 2009	15.48	15.50	15.32	15.40
661	NYSE	NIE	Tue, Oct 6, 2009	15.26	15.43	15.26	15.36
660	NYSE	NIE	Mon, Oct 5, 2009	15.02	15.20	15.02	15.14
659	NYSE	NIE	Fri, Oct 2, 2009	15.10	15.25	14.95	15.02
658	NYSE	NIE	Thu, Oct 1, 2009	15.47	15.48	15.22	15.25
657	NYSE	NIE	Wed, Sep 30, 2009	15.56	15.57	15.37	15.50
656	NYSE	NIE	Tue, Sep 29, 2009	15.52	15.59	15.47	15.48
655	NYSE	NIE	Mon, Sep 28, 2009	15.33	15.54	15.25	15.42
654	NYSE	NIE	Fri, Sep 25, 2009	15.41	15.44	15.11	15.19
653	NYSE	NIE	Thu, Sep 24, 2009	15.52	15.52	15.26	15.34
652	NYSE	NIE	Wed, Sep 23, 2009	15.52	15.61	15.42	15.45
651	NYSE	NIE	Tue, Sep 22, 2009	15.55	15.57	15.44	15.45
650	NYSE	NIE	Mon, Sep 21, 2009	15.34	15.44	15.29	15.40
649	NYSE	NIE	Fri, Sep 18, 2009	15.42	15.57	15.38	15.46
648	NYSE	NIE	Thu, Sep 17, 2009	15.43	15.56	15.42	15.49
647	NYSE	NIE	Wed, Sep 16, 2009	15.60	15.71	15.55	15.65
646	NYSE	NIE	Tue, Sep 15, 2009	15.40	15.51	15.37	15.49
645	NYSE	NIE	Mon, Sep 14, 2009	15.26	15.44	15.25	15.36
644	NYSE	NIE	Fri, Sep 11, 2009	15.32	15.46	15.30	15.33
643	NYSE	NIE	Thu, Sep 10, 2009	15.20	15.40	15.11	15.40
642	NYSE	NIE	Wed, Sep 9, 2009	15.05	15.15	15.05	15.10
641	NYSE	NIE	Tue, Sep 8, 2009	14.91	15.08	14.91	15.00
640	NYSE	NIE	Fri, Sep 4, 2009	14.75	14.88	14.72	14.84
639	NYSE	NIE	Thu, Sep 3, 2009	14.52	14.73	14.52	14.70
638	NYSE	NIE	Wed, Sep 2, 2009	14.49	14.61	14.47	14.61
637	NYSE	NIE	Tue, Sep 1, 2009	14.79	14.90	14.51	14.56
636	NYSE	NIE	Mon, Aug 31, 2009	14.87	14.88	14.76	14.86
635	NYSE	NIE	Fri, Aug 28, 2009	15.08	15.14	14.90	14.91
634	NYSE	NIE	Thu, Aug 27, 2009	15.07	15.10	14.85	15.00
633	NYSE	NIE	Wed, Aug 26, 2009	15.00	15.23	15.00	15.15
632	NYSE	NIE	Tue, Aug 25, 2009	15.05	15.18	14.85	15.08
631	NYSE	NIE	Mon, Aug 24, 2009	14.99	15.05	14.92	15.05
630	NYSE	NIE	Fri, Aug 21, 2009	14.98	15.10	14.83	14.91
629	NYSE	NIE	Thu, Aug 20, 2009	14.73	14.85	14.64	14.80
628	NYSE	NIE	Wed, Aug 19, 2009	14.40	14.70	14.33	14.70
627	NYSE	NIE	Tue, Aug 18, 2009	14.18	14.55	14.18	14.47
626	NYSE	NIE	Mon, Aug 17, 2009	14.77	14.77	14.21	14.28
625	NYSE	NIE	Fri, Aug 14, 2009	15.11	15.14	14.87	14.93
624	NYSE	NIE	Thu, Aug 13, 2009	15.30	15.35	15.15	15.22
623	NYSE	NIE	Wed, Aug 12, 2009	15.24	15.25	15.09	15.17
622	NYSE	NIE	Tue, Aug 11, 2009	15.35	15.37	15.04	15.24
621	NYSE	NIE	Mon, Aug 10, 2009	15.24	15.39	15.23	15.30
620	NYSE	NIE	Fri, Aug 7, 2009	15.09	15.35	15.09	15.25
619	NYSE	NIE	Thu, Aug 6, 2009	14.39	15.17	14.34	15.09
618	NYSE	NIE	Wed, Aug 5, 2009	15.06	15.14	14.90	15.14
617	NYSE	NIE	Tue, Aug 4, 2009	14.85	15.14	14.85	15.05
616	NYSE	NIE	Mon, Aug 3, 2009	14.88	15.02	14.85	15.00
615	NYSE	NIE	Fri, Jul 31, 2009	14.79	14.90	14.65	14.86
614	NYSE	NIE	Thu, Jul 30, 2009	14.69	14.88	14.61	14.73
613	NYSE	NIE	Wed, Jul 29, 2009	14.77	14.81	14.59	14.65
612	NYSE	NIE	Tue, Jul 28, 2009	14.80	14.96	14.65	14.75
611	NYSE	NIE	Mon, Jul 27, 2009	14.89	14.96	14.76	14.92
610	NYSE	NIE	Fri, Jul 24, 2009	14.80	14.99	14.75	14.95
609	NYSE	NIE	Thu, Jul 23, 2009	14.55	14.85	14.33	14.76
608	NYSE	NIE	Wed, Jul 22, 2009	14.41	14.48	14.31	14.45
607	NYSE	NIE	Tue, Jul 21, 2009	14.27	14.45	14.26	14.38
606	NYSE	NIE	Mon, Jul 20, 2009	14.37	14.37	14.15	14.28
605	NYSE	NIE	Fri, Jul 17, 2009	14.20	14.25	14.08	14.17
604	NYSE	NIE	Thu, Jul 16, 2009	13.82	14.10	13.81	14.09
603	NYSE	NIE	Wed, Jul 15, 2009	13.55	13.96	13.42	13.77
602	NYSE	NIE	Tue, Jul 14, 2009	13.25	13.36	13.17	13.32
601	NYSE	NIE	Mon, Jul 13, 2009	13.08	13.19	13.05	13.15
600	NYSE	NIE	Fri, Jul 10, 2009	13.20	13.23	12.97	13.00
599	NYSE	NIE	Thu, Jul 9, 2009	13.49	13.49	13.20	13.20
598	NYSE	NIE	Wed, Jul 8, 2009	13.50	13.53	13.08	13.24
597	NYSE	NIE	Tue, Jul 7, 2009	13.08	13.87	13.02	13.51
596	NYSE	NIE	Mon, Jul 6, 2009	13.83	14.10	13.75	13.89
595	NYSE	NIE	Thu, Jul 2, 2009	14.23	14.30	13.93	14.21
594	NYSE	NIE	Wed, Jul 1, 2009	14.19	14.50	14.19	14.49
593	NYSE	NIE	Tue, Jun 30, 2009	14.54	14.54	13.94	14.23
592	NYSE	NIE	Mon, Jun 29, 2009	14.20	14.46	14.20	14.46
591	NYSE	NIE	Fri, Jun 26, 2009	14.13	14.34	14.13	14.16
590	NYSE	NIE	Thu, Jun 25, 2009	14.03	14.14	13.91	14.12
589	NYSE	NIE	Wed, Jun 24, 2009	13.72	14.01	13.72	13.96
588	NYSE	NIE	Tue, Jun 23, 2009	13.70	13.74	13.51	13.69
587	NYSE	NIE	Mon, Jun 22, 2009	14.04	14.04	13.51	13.61
586	NYSE	NIE	Fri, Jun 19, 2009	13.95	14.19	13.85	14.00
585	NYSE	NIE	Thu, Jun 18, 2009	13.81	14.12	13.77	13.96
584	NYSE	NIE	Wed, Jun 17, 2009	14.04	14.12	13.93	14.08
583	NYSE	NIE	Tue, Jun 16, 2009	14.47	14.58	13.84	14.00
582	NYSE	NIE	Mon, Jun 15, 2009	14.53	14.53	14.14	14.44
581	NYSE	NIE	Fri, Jun 12, 2009	14.63	14.75	14.59	14.62
580	NYSE	NIE	Thu, Jun 11, 2009	14.55	14.82	14.55	14.79
579	NYSE	NIE	Wed, Jun 10, 2009	14.68	14.68	14.43	14.46
578	NYSE	NIE	Tue, Jun 9, 2009	14.46	14.53	14.32	14.53
577	NYSE	NIE	Mon, Jun 8, 2009	14.52	14.52	14.13	14.38
576	NYSE	NIE	Fri, Jun 5, 2009	14.49	14.49	14.19	14.40
575	NYSE	NIE	Thu, Jun 4, 2009	14.03	14.26	13.81	14.25
574	NYSE	NIE	Wed, Jun 3, 2009	14.02	14.02	13.70	14.01
573	NYSE	NIE	Tue, Jun 2, 2009	13.83	14.19	13.73	14.05
572	NYSE	NIE	Mon, Jun 1, 2009	13.60	13.79	13.50	13.77
571	NYSE	NIE	Fri, May 29, 2009	13.11	13.45	13.05	13.45
570	NYSE	NIE	Thu, May 28, 2009	12.90	12.96	12.76	12.95
569	NYSE	NIE	Wed, May 27, 2009	12.82	12.88	12.73	12.76
568	NYSE	NIE	Tue, May 26, 2009	12.69	12.85	12.54	12.73
567	NYSE	NIE	Fri, May 22, 2009	12.46	12.51	12.32	12.50
566	NYSE	NIE	Thu, May 21, 2009	12.30	12.37	12.19	12.37
565	NYSE	NIE	Wed, May 20, 2009	12.65	12.68	12.37	12.45
564	NYSE	NIE	Tue, May 19, 2009	12.34	12.54	12.20	12.43
563	NYSE	NIE	Mon, May 18, 2009	12.06	12.38	12.03	12.29
562	NYSE	NIE	Fri, May 15, 2009	11.96	12.17	11.96	12.13
561	NYSE	NIE	Thu, May 14, 2009	12.25	12.28	12.06	12.06
560	NYSE	NIE	Wed, May 13, 2009	12.43	12.45	12.17	12.17
559	NYSE	NIE	Tue, May 12, 2009	12.62	12.63	12.41	12.48
558	NYSE	NIE	Mon, May 11, 2009	12.68	12.70	12.52	12.52
557	NYSE	NIE	Fri, May 8, 2009	12.55	12.88	12.55	12.68
556	NYSE	NIE	Thu, May 7, 2009	12.78	12.78	12.50	12.56
555	NYSE	NIE	Wed, May 6, 2009	12.65	12.65	12.38	12.60
554	NYSE	NIE	Tue, May 5, 2009	12.44	12.45	12.29	12.45
553	NYSE	NIE	Mon, May 4, 2009	12.03	12.44	12.03	12.44
552	NYSE	NIE	Fri, May 1, 2009	12.10	12.10	11.97	12.06
551	NYSE	NIE	Thu, Apr 30, 2009	11.99	12.01	11.68	12.01
550	NYSE	NIE	Wed, Apr 29, 2009	11.63	11.84	11.61	11.83
549	NYSE	NIE	Tue, Apr 28, 2009	11.60	11.72	11.37	11.55
548	NYSE	NIE	Mon, Apr 27, 2009	11.70	11.79	11.50	11.64
547	NYSE	NIE	Fri, Apr 24, 2009	11.79	11.82	11.62	11.76
546	NYSE	NIE	Thu, Apr 23, 2009	11.57	11.65	11.52	11.65
545	NYSE	NIE	Wed, Apr 22, 2009	11.26	11.71	11.26	11.38
544	NYSE	NIE	Tue, Apr 21, 2009	11.23	11.55	11.23	11.54
543	NYSE	NIE	Mon, Apr 20, 2009	11.55	11.55	11.29	11.45
542	NYSE	NIE	Fri, Apr 17, 2009	11.72	11.80	11.56	11.65
541	NYSE	NIE	Thu, Apr 16, 2009	11.34	11.60	11.32	11.60
540	NYSE	NIE	Wed, Apr 15, 2009	11.38	11.41	11.24	11.39
539	NYSE	NIE	Tue, Apr 14, 2009	11.40	11.40	11.28	11.31
538	NYSE	NIE	Mon, Apr 13, 2009	11.57	11.57	11.31	11.45
537	NYSE	NIE	Thu, Apr 9, 2009	11.29	11.57	11.29	11.57
536	NYSE	NIE	Wed, Apr 8, 2009	11.19	11.21	10.91	11.02
535	NYSE	NIE	Tue, Apr 7, 2009	11.20	11.20	10.91	11.10
534	NYSE	NIE	Mon, Apr 6, 2009	11.35	11.40	11.15	11.22
533	NYSE	NIE	Fri, Apr 3, 2009	11.23	11.62	11.19	11.54
532	NYSE	NIE	Thu, Apr 2, 2009	11.12	11.57	11.08	11.41
531	NYSE	NIE	Wed, Apr 1, 2009	10.50	11.03	10.39	10.95
530	NYSE	NIE	Tue, Mar 31, 2009	10.62	11.12	10.61	10.80
529	NYSE	NIE	Mon, Mar 30, 2009	11.00	11.01	10.68	10.75
528	NYSE	NIE	Fri, Mar 27, 2009	11.24	11.25	11.00	11.09
527	NYSE	NIE	Thu, Mar 26, 2009	11.19	11.28	11.00	11.22
526	NYSE	NIE	Wed, Mar 25, 2009	10.89	11.17	10.89	11.17
525	NYSE	NIE	Tue, Mar 24, 2009	11.14	11.24	10.93	11.00
524	NYSE	NIE	Mon, Mar 23, 2009	10.64	11.12	10.56	11.12
523	NYSE	NIE	Fri, Mar 20, 2009	10.65	10.83	10.52	10.52
522	NYSE	NIE	Thu, Mar 19, 2009	11.03	11.10	10.42	10.87
521	NYSE	NIE	Wed, Mar 18, 2009	10.86	11.29	10.84	11.19
520	NYSE	NIE	Tue, Mar 17, 2009	10.87	11.11	10.77	11.00
519	NYSE	NIE	Mon, Mar 16, 2009	10.82	11.17	10.55	11.02
518	NYSE	NIE	Fri, Mar 13, 2009	10.88	11.12	10.86	11.05
517	NYSE	NIE	Thu, Mar 12, 2009	10.23	10.93	10.23	10.87
516	NYSE	NIE	Wed, Mar 11, 2009	10.38	10.69	10.16	10.34
515	NYSE	NIE	Tue, Mar 10, 2009	10.12	10.53	10.12	10.37
514	NYSE	NIE	Mon, Mar 9, 2009	10.06	10.35	9.86	9.98
513	NYSE	NIE	Fri, Mar 6, 2009	10.30	10.48	9.63	10.28
512	NYSE	NIE	Thu, Mar 5, 2009	10.67	10.78	10.12	10.34
511	NYSE	NIE	Wed, Mar 4, 2009	10.70	11.14	10.70	11.05
510	NYSE	NIE	Tue, Mar 3, 2009	11.04	11.27	10.52	10.80
509	NYSE	NIE	Mon, Mar 2, 2009	11.30	11.41	10.76	11.13
508	NYSE	NIE	Fri, Feb 27, 2009	11.40	11.90	11.20	11.67
507	NYSE	NIE	Thu, Feb 26, 2009	11.85	12.00	11.42	11.46
506	NYSE	NIE	Wed, Feb 25, 2009	11.34	12.03	11.04	11.70
505	NYSE	NIE	Tue, Feb 24, 2009	10.61	11.50	10.58	11.36
504	NYSE	NIE	Mon, Feb 23, 2009	11.84	12.03	10.86	11.03
503	NYSE	NIE	Fri, Feb 20, 2009	11.85	11.92	11.50	11.81
502	NYSE	NIE	Thu, Feb 19, 2009	12.62	12.67	11.75	11.93
501	NYSE	NIE	Wed, Feb 18, 2009	12.57	12.65	11.98	12.27
500	NYSE	NIE	Tue, Feb 17, 2009	12.80	12.83	12.29	12.57
499	NYSE	NIE	Fri, Feb 13, 2009	13.67	13.69	12.92	13.06
498	NYSE	NIE	Thu, Feb 12, 2009	13.40	13.50	12.89	13.50
497	NYSE	NIE	Wed, Feb 11, 2009	13.96	13.96	13.31	13.40
496	NYSE	NIE	Tue, Feb 10, 2009	14.00	14.00	13.57	13.75
495	NYSE	NIE	Mon, Feb 9, 2009	13.33	13.87	13.33	13.82
494	NYSE	NIE	Fri, Feb 6, 2009	13.41	13.71	13.41	13.46
493	NYSE	NIE	Thu, Feb 5, 2009	13.26	13.46	13.07	13.41
492	NYSE	NIE	Wed, Feb 4, 2009	12.80	13.33	12.77	13.18
491	NYSE	NIE	Tue, Feb 3, 2009	12.85	12.97	12.63	12.91
490	NYSE	NIE	Mon, Feb 2, 2009	13.03	13.12	12.77	12.98
489	NYSE	NIE	Fri, Jan 30, 2009	13.21	13.22	12.88	13.10
488	NYSE	NIE	Thu, Jan 29, 2009	13.54	13.54	12.93	13.10
487	NYSE	NIE	Wed, Jan 28, 2009	13.49	13.94	12.76	13.53
486	NYSE	NIE	Tue, Jan 27, 2009	13.23	13.58	12.95	13.24
485	NYSE	NIE	Mon, Jan 26, 2009	12.64	13.08	12.64	12.88
484	NYSE	NIE	Fri, Jan 23, 2009	12.35	12.52	12.35	12.50
483	NYSE	NIE	Thu, Jan 22, 2009	13.00	13.09	12.60	12.78
482	NYSE	NIE	Wed, Jan 21, 2009	12.55	12.95	12.37	12.95
481	NYSE	NIE	Tue, Jan 20, 2009	12.38	12.58	12.11	12.32
480	NYSE	NIE	Fri, Jan 16, 2009	12.65	13.22	12.18	12.39
479	NYSE	NIE	Thu, Jan 15, 2009	11.92	12.26	11.73	12.26
478	NYSE	NIE	Wed, Jan 14, 2009	12.65	12.66	12.10	12.14
477	NYSE	NIE	Tue, Jan 13, 2009	13.51	13.51	12.92	13.08
476	NYSE	NIE	Mon, Jan 12, 2009	13.85	13.86	13.14	13.50
475	NYSE	NIE	Fri, Jan 9, 2009	13.40	14.04	13.40	13.74
474	NYSE	NIE	Thu, Jan 8, 2009	13.60	13.68	13.17	13.50
473	NYSE	NIE	Wed, Jan 7, 2009	14.15	14.15	13.55	13.60
472	NYSE	NIE	Tue, Jan 6, 2009	13.75	14.20	13.75	14.16
471	NYSE	NIE	Mon, Jan 5, 2009	13.45	13.88	12.94	13.70
470	NYSE	NIE	Fri, Jan 2, 2009	13.10	13.10	12.65	12.88
469	NYSE	NIE	Wed, Dec 31, 2008	12.14	12.33	11.73	12.13
468	NYSE	NIE	Tue, Dec 30, 2008	12.46	12.46	11.64	11.75
467	NYSE	NIE	Mon, Dec 29, 2008	12.74	12.94	11.76	11.90
466	NYSE	NIE	Fri, Dec 26, 2008	12.60	12.60	12.03	12.40
465	NYSE	NIE	Wed, Dec 24, 2008	12.65	13.00	12.40	12.78
464	NYSE	NIE	Tue, Dec 23, 2008	12.50	12.94	12.24	12.77
463	NYSE	NIE	Mon, Dec 22, 2008	12.20	12.48	12.20	12.45
462	NYSE	NIE	Fri, Dec 19, 2008	12.37	12.40	12.00	12.06
461	NYSE	NIE	Thu, Dec 18, 2008	12.05	12.50	11.50	11.96
460	NYSE	NIE	Wed, Dec 17, 2008	11.20	11.69	11.03	11.60
459	NYSE	NIE	Tue, Dec 16, 2008	11.49	11.65	10.87	11.61
458	NYSE	NIE	Mon, Dec 15, 2008	11.41	11.44	10.87	11.18
457	NYSE	NIE	Fri, Dec 12, 2008	11.28	11.34	10.54	11.04
456	NYSE	NIE	Thu, Dec 11, 2008	11.45	11.50	10.52	10.84
455	NYSE	NIE	Wed, Dec 10, 2008	10.79	11.32	10.75	11.16
454	NYSE	NIE	Tue, Dec 9, 2008	10.90	11.30	10.70	10.90
453	NYSE	NIE	Mon, Dec 8, 2008	10.63	11.12	10.63	10.97
452	NYSE	NIE	Fri, Dec 5, 2008	10.40	10.71	10.10	10.65
451	NYSE	NIE	Thu, Dec 4, 2008	10.58	10.90	10.34	10.45
450	NYSE	NIE	Wed, Dec 3, 2008	10.01	10.62	10.01	10.40
449	NYSE	NIE	Tue, Dec 2, 2008	10.20	11.00	10.18	10.41
448	NYSE	NIE	Mon, Dec 1, 2008	12.70	12.85	10.10	10.10
447	NYSE	NIE	Fri, Nov 28, 2008	11.40	11.40	11.04	11.28
446	NYSE	NIE	Wed, Nov 26, 2008	9.97	11.05	9.79	10.93
445	NYSE	NIE	Tue, Nov 25, 2008	10.64	10.64	9.84	10.32
444	NYSE	NIE	Mon, Nov 24, 2008	9.30	10.28	9.30	10.10
443	NYSE	NIE	Fri, Nov 21, 2008	9.01	9.33	8.61	9.24
442	NYSE	NIE	Thu, Nov 20, 2008	10.00	10.00	8.95	9.12
441	NYSE	NIE	Wed, Nov 19, 2008	10.75	10.99	10.06	10.33
440	NYSE	NIE	Tue, Nov 18, 2008	11.31	11.31	10.39	10.75
439	NYSE	NIE	Mon, Nov 17, 2008	11.32	11.32	10.88	11.07
438	NYSE	NIE	Fri, Nov 14, 2008	11.55	11.78	11.14	11.50
437	NYSE	NIE	Thu, Nov 13, 2008	11.20	11.50	11.03	11.50
436	NYSE	NIE	Wed, Nov 12, 2008	12.00	12.10	11.25	11.40
435	NYSE	NIE	Tue, Nov 11, 2008	12.76	12.79	12.08	12.08
434	NYSE	NIE	Mon, Nov 10, 2008	13.06	13.08	12.37	12.69
433	NYSE	NIE	Fri, Nov 7, 2008	13.10	13.10	12.63	12.70
432	NYSE	NIE	Thu, Nov 6, 2008	16.75	16.75	12.37	12.64
431	NYSE	NIE	Wed, Nov 5, 2008	13.60	13.70	13.18	13.26
430	NYSE	NIE	Tue, Nov 4, 2008	13.59	13.60	13.21	13.45
429	NYSE	NIE	Mon, Nov 3, 2008	13.40	13.43	12.86	13.15
428	NYSE	NIE	Fri, Oct 31, 2008	12.79	13.26	12.65	13.19
427	NYSE	NIE	Thu, Oct 30, 2008	12.80	13.36	12.56	12.69
426	NYSE	NIE	Wed, Oct 29, 2008	12.20	12.71	12.11	12.71
425	NYSE	NIE	Tue, Oct 28, 2008	11.58	12.00	11.39	12.00
424	NYSE	NIE	Mon, Oct 27, 2008	11.80	12.09	11.30	11.59
423	NYSE	NIE	Fri, Oct 24, 2008	11.02	12.03	10.05	11.89
422	NYSE	NIE	Thu, Oct 23, 2008	12.50	12.50	11.66	11.98
421	NYSE	NIE	Wed, Oct 22, 2008	11.01	12.80	11.00	12.09
420	NYSE	NIE	Tue, Oct 21, 2008	13.30	13.36	12.80	12.90
419	NYSE	NIE	Mon, Oct 20, 2008	13.10	13.65	13.10	13.60
418	NYSE	NIE	Fri, Oct 17, 2008	12.65	13.28	12.57	13.13
417	NYSE	NIE	Thu, Oct 16, 2008	12.10	12.89	11.56	12.55
416	NYSE	NIE	Wed, Oct 15, 2008	12.70	12.70	11.66	11.84
415	NYSE	NIE	Tue, Oct 14, 2008	12.90	13.30	12.66	12.85
414	NYSE	NIE	Mon, Oct 13, 2008	12.04	12.10	11.40	12.10
413	NYSE	NIE	Fri, Oct 10, 2008	9.37	10.40	8.71	10.07
412	NYSE	NIE	Thu, Oct 9, 2008	11.17	11.80	10.06	10.15
411	NYSE	NIE	Wed, Oct 8, 2008	11.52	11.59	10.10	11.03
410	NYSE	NIE	Tue, Oct 7, 2008	12.37	12.75	11.79	11.90
409	NYSE	NIE	Mon, Oct 6, 2008	13.60	13.65	11.40	12.20
408	NYSE	NIE	Fri, Oct 3, 2008	14.58	15.39	14.11	14.37
407	NYSE	NIE	Thu, Oct 2, 2008	14.93	15.00	14.38	14.47
406	NYSE	NIE	Wed, Oct 1, 2008	14.25	15.40	14.25	15.28
405	NYSE	NIE	Tue, Sep 30, 2008	13.35	14.74	13.35	14.60
404	NYSE	NIE	Mon, Sep 29, 2008	14.70	14.75	12.98	13.32
403	NYSE	NIE	Fri, Sep 26, 2008	15.29	15.60	14.75	15.02
402	NYSE	NIE	Thu, Sep 25, 2008	15.37	15.60	15.29	15.29
401	NYSE	NIE	Wed, Sep 24, 2008	15.05	15.35	14.86	15.34
400	NYSE	NIE	Tue, Sep 23, 2008	15.90	16.08	14.96	15.13
399	NYSE	NIE	Mon, Sep 22, 2008	16.25	16.25	15.39	15.50
398	NYSE	NIE	Fri, Sep 19, 2008	16.60	19.23	15.91	16.19
397	NYSE	NIE	Thu, Sep 18, 2008	14.18	15.34	13.17	15.34
396	NYSE	NIE	Wed, Sep 17, 2008	16.55	16.58	14.61	14.75
395	NYSE	NIE	Tue, Sep 16, 2008	16.52	16.86	15.63	16.86
394	NYSE	NIE	Mon, Sep 15, 2008	17.50	17.51	16.98	17.06
393	NYSE	NIE	Fri, Sep 12, 2008	17.50	17.76	17.30	17.70
392	NYSE	NIE	Thu, Sep 11, 2008	17.75	17.75	17.26	17.50
391	NYSE	NIE	Wed, Sep 10, 2008	18.23	18.35	17.66	17.75
390	NYSE	NIE	Tue, Sep 9, 2008	18.65	18.73	18.24	18.32
389	NYSE	NIE	Mon, Sep 8, 2008	18.86	18.90	18.61	18.73
388	NYSE	NIE	Fri, Sep 5, 2008	18.60	18.65	18.41	18.52
387	NYSE	NIE	Thu, Sep 4, 2008	18.90	18.91	18.50	18.62
386	NYSE	NIE	Wed, Sep 3, 2008	19.00	19.14	18.82	18.84
385	NYSE	NIE	Tue, Sep 2, 2008	19.45	19.45	18.97	18.99
384	NYSE	NIE	Fri, Aug 29, 2008	19.15	19.24	19.11	19.20
383	NYSE	NIE	Thu, Aug 28, 2008	19.15	19.29	19.12	19.24
382	NYSE	NIE	Wed, Aug 27, 2008	18.94	19.12	18.94	19.09
381	NYSE	NIE	Tue, Aug 26, 2008	18.82	19.02	18.82	18.92
380	NYSE	NIE	Mon, Aug 25, 2008	18.99	19.07	18.87	18.90
379	NYSE	NIE	Fri, Aug 22, 2008	19.10	19.12	18.92	19.08
378	NYSE	NIE	Thu, Aug 21, 2008	19.71	19.71	18.79	18.88
377	NYSE	NIE	Wed, Aug 20, 2008	18.82	18.93	18.76	18.92
376	NYSE	NIE	Tue, Aug 19, 2008	19.00	19.01	18.75	18.78
375	NYSE	NIE	Mon, Aug 18, 2008	19.36	19.36	19.02	19.08
374	NYSE	NIE	Fri, Aug 15, 2008	19.50	19.50	19.20	19.26
373	NYSE	NIE	Thu, Aug 14, 2008	19.24	19.39	19.19	19.33
372	NYSE	NIE	Wed, Aug 13, 2008	19.30	19.30	19.11	19.16
371	NYSE	NIE	Tue, Aug 12, 2008	19.28	19.28	19.12	19.24
370	NYSE	NIE	Mon, Aug 11, 2008	19.20	19.28	19.13	19.28
369	NYSE	NIE	Fri, Aug 8, 2008	19.15	19.28	19.08	19.27
368	NYSE	NIE	Thu, Aug 7, 2008	18.88	19.11	18.88	19.10
367	NYSE	NIE	Wed, Aug 6, 2008	19.02	19.15	18.92	19.15
366	NYSE	NIE	Tue, Aug 5, 2008	18.97	19.03	18.85	19.02
365	NYSE	NIE	Mon, Aug 4, 2008	18.94	18.94	18.77	18.82
364	NYSE	NIE	Fri, Aug 1, 2008	19.04	19.04	18.85	18.88
363	NYSE	NIE	Thu, Jul 31, 2008	18.90	19.04	18.80	18.94
362	NYSE	NIE	Wed, Jul 30, 2008	19.15	19.15	18.84	18.92
361	NYSE	NIE	Tue, Jul 29, 2008	18.72	19.01	18.51	18.85
360	NYSE	NIE	Mon, Jul 28, 2008	18.85	18.85	18.43	18.54
359	NYSE	NIE	Fri, Jul 25, 2008	18.76	18.76	18.52	18.66
358	NYSE	NIE	Thu, Jul 24, 2008	19.08	19.08	18.55	18.60
357	NYSE	NIE	Wed, Jul 23, 2008	19.01	19.01	18.71	18.97
356	NYSE	NIE	Tue, Jul 22, 2008	18.58	18.78	18.34	18.78
355	NYSE	NIE	Mon, Jul 21, 2008	18.70	18.70	18.38	18.49
354	NYSE	NIE	Fri, Jul 18, 2008	18.52	18.53	18.40	18.53
353	NYSE	NIE	Thu, Jul 17, 2008	19.06	19.06	18.23	18.64
352	NYSE	NIE	Wed, Jul 16, 2008	17.98	18.22	17.59	18.22
351	NYSE	NIE	Tue, Jul 15, 2008	18.05	18.05	17.34	17.72
350	NYSE	NIE	Mon, Jul 14, 2008	18.65	18.66	18.13	18.19
349	NYSE	NIE	Fri, Jul 11, 2008	18.77	18.87	18.40	18.55
348	NYSE	NIE	Thu, Jul 10, 2008	19.27	19.27	18.75	18.92
347	NYSE	NIE	Wed, Jul 9, 2008	19.14	19.34	19.02	19.09
346	NYSE	NIE	Tue, Jul 8, 2008	19.35	19.36	18.94	19.14
345	NYSE	NIE	Mon, Jul 7, 2008	19.81	19.85	19.20	19.27
344	NYSE	NIE	Thu, Jul 3, 2008	19.91	19.91	19.63	19.63
343	NYSE	NIE	Wed, Jul 2, 2008	19.75	19.97	19.67	19.71
342	NYSE	NIE	Tue, Jul 1, 2008	19.86	19.86	19.64	19.72
341	NYSE	NIE	Mon, Jun 30, 2008	19.78	19.79	19.52	19.76
340	NYSE	NIE	Fri, Jun 27, 2008	19.95	19.95	19.36	19.38
339	NYSE	NIE	Thu, Jun 26, 2008	19.98	19.98	19.54	19.70
338	NYSE	NIE	Wed, Jun 25, 2008	19.96	20.26	19.84	19.90
337	NYSE	NIE	Tue, Jun 24, 2008	20.01	20.17	19.81	19.81
336	NYSE	NIE	Mon, Jun 23, 2008	20.40	20.40	19.79	19.91
335	NYSE	NIE	Fri, Jun 20, 2008	20.60	20.60	19.95	20.17
334	NYSE	NIE	Thu, Jun 19, 2008	20.81	20.86	20.35	20.60
333	NYSE	NIE	Wed, Jun 18, 2008	21.40	21.44	20.98	21.37
332	NYSE	NIE	Tue, Jun 17, 2008	21.59	21.63	21.34	21.40
331	NYSE	NIE	Mon, Jun 16, 2008	21.55	21.55	21.37	21.54
330	NYSE	NIE	Fri, Jun 13, 2008	21.29	21.70	21.06	21.55
329	NYSE	NIE	Thu, Jun 12, 2008	21.15	21.30	21.07	21.17
328	NYSE	NIE	Wed, Jun 11, 2008	21.29	21.30	21.00	21.00
327	NYSE	NIE	Tue, Jun 10, 2008	21.35	21.39	21.25	21.29
326	NYSE	NIE	Mon, Jun 9, 2008	21.71	21.77	21.49	21.55
325	NYSE	NIE	Fri, Jun 6, 2008	22.13	22.13	21.62	21.62
324	NYSE	NIE	Thu, Jun 5, 2008	21.86	22.07	21.78	22.07
323	NYSE	NIE	Wed, Jun 4, 2008	21.80	21.80	21.62	21.75
322	NYSE	NIE	Tue, Jun 3, 2008	21.61	21.73	21.29	21.68
321	NYSE	NIE	Mon, Jun 2, 2008	21.76	21.76	21.45	21.53
320	NYSE	NIE	Fri, May 30, 2008	21.94	21.97	21.66	21.66
319	NYSE	NIE	Thu, May 29, 2008	21.85	22.10	21.76	21.82
318	NYSE	NIE	Wed, May 28, 2008	21.83	21.98	21.72	21.76
317	NYSE	NIE	Tue, May 27, 2008	21.69	21.91	21.60	21.68
316	NYSE	NIE	Fri, May 23, 2008	21.46	21.56	21.44	21.56
315	NYSE	NIE	Thu, May 22, 2008	21.63	21.88	21.47	21.49
314	NYSE	NIE	Wed, May 21, 2008	21.78	21.88	21.55	21.55
313	NYSE	NIE	Tue, May 20, 2008	21.90	21.95	21.60	21.79
312	NYSE	NIE	Mon, May 19, 2008	21.94	22.14	21.88	22.03
311	NYSE	NIE	Fri, May 16, 2008	21.79	21.87	21.75	21.87
310	NYSE	NIE	Thu, May 15, 2008	21.55	21.74	21.55	21.74
309	NYSE	NIE	Wed, May 14, 2008	21.74	21.74	21.51	21.52
308	NYSE	NIE	Tue, May 13, 2008	21.30	21.57	21.28	21.51
307	NYSE	NIE	Mon, May 12, 2008	21.25	21.41	21.25	21.35
306	NYSE	NIE	Fri, May 9, 2008	21.21	21.22	21.15	21.17
305	NYSE	NIE	Thu, May 8, 2008	21.30	21.39	21.17	21.20
304	NYSE	NIE	Wed, May 7, 2008	21.15	21.24	21.15	21.19
303	NYSE	NIE	Tue, May 6, 2008	21.33	21.33	21.13	21.22
302	NYSE	NIE	Mon, May 5, 2008	21.51	21.52	21.19	21.34
301	NYSE	NIE	Fri, May 2, 2008	21.71	21.72	21.44	21.54
300	NYSE	NIE	Thu, May 1, 2008	21.19	21.64	21.11	21.57
299	NYSE	NIE	Wed, Apr 30, 2008	21.14	21.40	21.08	21.22
298	NYSE	NIE	Tue, Apr 29, 2008	21.42	21.43	21.02	21.10
297	NYSE	NIE	Mon, Apr 28, 2008	21.14	21.36	21.12	21.33
296	NYSE	NIE	Fri, Apr 25, 2008	21.16	21.18	20.87	21.05
295	NYSE	NIE	Thu, Apr 24, 2008	20.85	21.25	20.84	21.07
294	NYSE	NIE	Wed, Apr 23, 2008	21.03	21.03	20.84	20.85
293	NYSE	NIE	Tue, Apr 22, 2008	21.15	21.15	20.76	20.88
292	NYSE	NIE	Mon, Apr 21, 2008	20.97	21.10	20.81	21.05
291	NYSE	NIE	Fri, Apr 18, 2008	20.90	20.91	20.72	20.86
290	NYSE	NIE	Thu, Apr 17, 2008	20.55	20.60	20.41	20.44
289	NYSE	NIE	Wed, Apr 16, 2008	20.28	20.55	20.25	20.55
288	NYSE	NIE	Tue, Apr 15, 2008	19.87	20.08	19.87	19.98
287	NYSE	NIE	Mon, Apr 14, 2008	20.12	20.16	19.85	19.88
286	NYSE	NIE	Fri, Apr 11, 2008	20.49	20.60	20.18	20.18
285	NYSE	NIE	Thu, Apr 10, 2008	20.79	21.41	20.72	20.73
284	NYSE	NIE	Wed, Apr 9, 2008	20.88	20.94	20.63	20.94
283	NYSE	NIE	Tue, Apr 8, 2008	20.91	20.91	20.55	20.82
282	NYSE	NIE	Mon, Apr 7, 2008	21.10	21.16	20.93	21.00
281	NYSE	NIE	Fri, Apr 4, 2008	21.10	21.10	20.80	20.98
280	NYSE	NIE	Thu, Apr 3, 2008	20.58	21.05	20.58	21.04
279	NYSE	NIE	Wed, Apr 2, 2008	20.75	20.79	20.41	20.73
278	NYSE	NIE	Tue, Apr 1, 2008	20.30	20.71	20.20	20.70
277	NYSE	NIE	Mon, Mar 31, 2008	19.98	20.16	19.85	20.10
276	NYSE	NIE	Fri, Mar 28, 2008	20.25	20.28	19.85	19.95
275	NYSE	NIE	Thu, Mar 27, 2008	19.82	20.01	19.82	19.85
274	NYSE	NIE	Wed, Mar 26, 2008	19.99	20.08	19.76	19.77
273	NYSE	NIE	Tue, Mar 25, 2008	20.06	20.07	19.78	19.97
272	NYSE	NIE	Mon, Mar 24, 2008	19.39	19.96	19.39	19.82
271	NYSE	NIE	Thu, Mar 20, 2008	19.20	19.61	19.06	19.35
270	NYSE	NIE	Wed, Mar 19, 2008	19.80	20.18	19.20	19.20
269	NYSE	NIE	Tue, Mar 18, 2008	19.48	20.15	19.48	20.05
268	NYSE	NIE	Mon, Mar 17, 2008	19.66	20.17	19.11	19.25
267	NYSE	NIE	Fri, Mar 14, 2008	20.85	20.85	19.53	20.07
266	NYSE	NIE	Thu, Mar 13, 2008	20.55	20.65	20.14	20.65
265	NYSE	NIE	Wed, Mar 12, 2008	20.51	20.76	20.46	20.75
264	NYSE	NIE	Tue, Mar 11, 2008	19.91	20.47	19.91	20.46
263	NYSE	NIE	Mon, Mar 10, 2008	20.52	20.55	19.76	19.77
262	NYSE	NIE	Fri, Mar 7, 2008	20.70	20.96	20.45	20.52
261	NYSE	NIE	Thu, Mar 6, 2008	21.24	21.35	20.77	20.77
260	NYSE	NIE	Wed, Mar 5, 2008	21.00	21.37	21.00	21.14
259	NYSE	NIE	Tue, Mar 4, 2008	21.28	21.38	21.10	21.12
258	NYSE	NIE	Mon, Mar 3, 2008	21.40	21.58	21.20	21.28
257	NYSE	NIE	Fri, Feb 29, 2008	21.84	21.85	21.21	21.30
256	NYSE	NIE	Thu, Feb 28, 2008	21.93	21.93	21.74	21.74
255	NYSE	NIE	Wed, Feb 27, 2008	22.11	22.15	21.75	21.79
254	NYSE	NIE	Tue, Feb 26, 2008	21.65	22.20	21.55	22.15
253	NYSE	NIE	Mon, Feb 25, 2008	21.75	21.96	21.44	21.90
252	NYSE	NIE	Fri, Feb 22, 2008	21.80	21.90	21.49	21.70
251	NYSE	NIE	Thu, Feb 21, 2008	22.17	22.17	21.74	21.79
250	NYSE	NIE	Wed, Feb 20, 2008	21.70	21.94	21.57	21.84
249	NYSE	NIE	Tue, Feb 19, 2008	21.73	22.18	21.63	21.67
248	NYSE	NIE	Fri, Feb 15, 2008	21.40	21.92	21.20	21.62
247	NYSE	NIE	Thu, Feb 14, 2008	22.39	22.39	21.31	21.31
246	NYSE	NIE	Wed, Feb 13, 2008	22.00	22.25	21.91	22.19
245	NYSE	NIE	Tue, Feb 12, 2008	22.19	22.48	21.97	21.97
244	NYSE	NIE	Mon, Feb 11, 2008	21.80	22.07	21.79	22.00
243	NYSE	NIE	Fri, Feb 8, 2008	21.89	21.98	21.55	21.70
242	NYSE	NIE	Thu, Feb 7, 2008	21.86	22.00	21.70	21.97
241	NYSE	NIE	Wed, Feb 6, 2008	22.34	22.34	21.84	21.84
240	NYSE	NIE	Tue, Feb 5, 2008	22.24	22.35	21.88	22.04
239	NYSE	NIE	Mon, Feb 4, 2008	22.45	22.47	22.21	22.33
238	NYSE	NIE	Fri, Feb 1, 2008	21.95	22.42	21.95	22.42
237	NYSE	NIE	Thu, Jan 31, 2008	21.76	22.22	21.75	22.02
236	NYSE	NIE	Wed, Jan 30, 2008	22.15	22.23	21.77	21.98
235	NYSE	NIE	Tue, Jan 29, 2008	22.35	22.39	22.00	22.00
234	NYSE	NIE	Mon, Jan 28, 2008	22.05	22.19	21.82	22.19
233	NYSE	NIE	Fri, Jan 25, 2008	21.97	22.17	21.60	21.91
232	NYSE	NIE	Thu, Jan 24, 2008	21.38	21.74	21.35	21.65
231	NYSE	NIE	Wed, Jan 23, 2008	20.95	21.40	20.62	21.39
230	NYSE	NIE	Tue, Jan 22, 2008	20.98	21.00	20.55	20.87
229	NYSE	NIE	Fri, Jan 18, 2008	22.10	22.29	21.25	21.36
228	NYSE	NIE	Thu, Jan 17, 2008	22.85	22.85	22.06	22.17
227	NYSE	NIE	Wed, Jan 16, 2008	22.66	22.93	22.54	22.75
226	NYSE	NIE	Tue, Jan 15, 2008	22.60	22.69	22.50	22.62
225	NYSE	NIE	Mon, Jan 14, 2008	22.80	23.20	22.53	22.60
224	NYSE	NIE	Fri, Jan 11, 2008	22.65	22.78	22.47	22.51
223	NYSE	NIE	Thu, Jan 10, 2008	22.29	22.79	22.14	22.65
222	NYSE	NIE	Wed, Jan 9, 2008	22.03	22.39	22.00	22.29
221	NYSE	NIE	Tue, Jan 8, 2008	22.07	22.60	21.95	21.95
220	NYSE	NIE	Mon, Jan 7, 2008	22.20	22.40	22.00	22.12
219	NYSE	NIE	Fri, Jan 4, 2008	22.70	22.70	22.20	22.21
218	NYSE	NIE	Thu, Jan 3, 2008	22.40	22.79	22.34	22.66
217	NYSE	NIE	Wed, Jan 2, 2008	22.50	22.71	22.10	22.29
216	NYSE	NIE	Mon, Dec 31, 2007	22.13	22.45	22.02	22.33
215	NYSE	NIE	Fri, Dec 28, 2007	22.16	22.25	22.00	22.10
214	NYSE	NIE	Thu, Dec 27, 2007	22.62	22.62	21.91	22.15
213	NYSE	NIE	Wed, Dec 26, 2007	23.05	23.07	22.46	22.89
212	NYSE	NIE	Mon, Dec 24, 2007	22.15	22.99	22.15	22.95
211	NYSE	NIE	Fri, Dec 21, 2007	21.63	22.10	21.61	22.10
210	NYSE	NIE	Thu, Dec 20, 2007	21.75	21.90	21.47	21.57
209	NYSE	NIE	Wed, Dec 19, 2007	21.47	22.03	21.47	21.61
208	NYSE	NIE	Tue, Dec 18, 2007	22.08	22.20	21.47	21.64
207	NYSE	NIE	Mon, Dec 17, 2007	22.05	22.05	21.56	21.63
206	NYSE	NIE	Fri, Dec 14, 2007	21.97	22.36	21.88	22.00
205	NYSE	NIE	Thu, Dec 13, 2007	22.30	22.30	21.96	21.96
204	NYSE	NIE	Wed, Dec 12, 2007	22.75	22.95	22.19	22.35
203	NYSE	NIE	Tue, Dec 11, 2007	23.00	23.18	22.52	22.55
202	NYSE	NIE	Mon, Dec 10, 2007	22.75	23.03	22.75	22.95
201	NYSE	NIE	Fri, Dec 7, 2007	22.70	22.75	22.55	22.59
200	NYSE	NIE	Thu, Dec 6, 2007	22.72	22.75	22.49	22.65
199	NYSE	NIE	Wed, Dec 5, 2007	22.26	22.67	22.26	22.50
198	NYSE	NIE	Tue, Dec 4, 2007	22.34	22.49	22.22	22.26
197	NYSE	NIE	Mon, Dec 3, 2007	21.98	22.54	21.98	22.39
196	NYSE	NIE	Fri, Nov 30, 2007	22.45	22.45	22.06	22.23
195	NYSE	NIE	Thu, Nov 29, 2007	21.55	21.89	21.49	21.85
194	NYSE	NIE	Wed, Nov 28, 2007	21.67	21.88	21.45	21.49
193	NYSE	NIE	Tue, Nov 27, 2007	21.60	21.65	20.95	21.27
192	NYSE	NIE	Mon, Nov 26, 2007	21.63	21.89	21.40	21.40
191	NYSE	NIE	Fri, Nov 23, 2007	21.24	21.68	21.09	21.60
190	NYSE	NIE	Wed, Nov 21, 2007	21.00	21.13	20.74	20.89
189	NYSE	NIE	Tue, Nov 20, 2007	21.30	21.46	20.84	21.10
188	NYSE	NIE	Mon, Nov 19, 2007	21.50	21.54	21.06	21.12
187	NYSE	NIE	Fri, Nov 16, 2007	21.60	21.62	21.29	21.47
186	NYSE	NIE	Thu, Nov 15, 2007	21.75	21.84	21.40	21.40
185	NYSE	NIE	Wed, Nov 14, 2007	22.56	22.58	21.80	21.83
184	NYSE	NIE	Tue, Nov 13, 2007	21.87	22.38	21.87	22.31
183	NYSE	NIE	Mon, Nov 12, 2007	22.25	22.25	21.75	21.78
182	NYSE	NIE	Fri, Nov 9, 2007	21.53	22.36	21.53	22.25
181	NYSE	NIE	Thu, Nov 8, 2007	22.50	22.58	21.50	22.00
180	NYSE	NIE	Wed, Nov 7, 2007	23.20	23.22	22.46	22.46
179	NYSE	NIE	Tue, Nov 6, 2007	23.62	23.67	23.29	23.30
178	NYSE	NIE	Mon, Nov 5, 2007	23.58	23.63	23.42	23.60
177	NYSE	NIE	Fri, Nov 2, 2007	23.93	23.94	23.55	23.65
176	NYSE	NIE	Thu, Nov 1, 2007	24.00	24.10	23.88	23.95
175	NYSE	NIE	Wed, Oct 31, 2007	24.41	24.42	24.10	24.23
174	NYSE	NIE	Tue, Oct 30, 2007	24.30	24.43	24.24	24.32
173	NYSE	NIE	Mon, Oct 29, 2007	24.29	24.34	24.03	24.23
172	NYSE	NIE	Fri, Oct 26, 2007	23.89	24.05	23.87	24.03
171	NYSE	NIE	Thu, Oct 25, 2007	23.75	24.15	23.56	23.64
170	NYSE	NIE	Wed, Oct 24, 2007	23.83	23.85	23.27	23.61
169	NYSE	NIE	Tue, Oct 23, 2007	23.77	24.10	23.60	23.77
168	NYSE	NIE	Mon, Oct 22, 2007	23.65	23.74	23.32	23.52
167	NYSE	NIE	Fri, Oct 19, 2007	23.97	23.97	23.66	23.68
166	NYSE	NIE	Thu, Oct 18, 2007	24.15	24.15	23.85	23.86
165	NYSE	NIE	Wed, Oct 17, 2007	24.10	24.11	23.72	23.90
164	NYSE	NIE	Tue, Oct 16, 2007	23.98	23.98	23.76	23.92
163	NYSE	NIE	Mon, Oct 15, 2007	24.24	24.24	23.90	23.96
162	NYSE	NIE	Fri, Oct 12, 2007	24.00	24.01	23.90	23.93
161	NYSE	NIE	Thu, Oct 11, 2007	23.98	24.07	23.71	23.82
160	NYSE	NIE	Wed, Oct 10, 2007	24.10	24.14	23.90	23.98
159	NYSE	NIE	Tue, Oct 9, 2007	24.03	24.05	23.75	24.01
158	NYSE	NIE	Mon, Oct 8, 2007	24.00	24.07	23.80	23.97
157	NYSE	NIE	Fri, Oct 5, 2007	24.14	24.30	23.77	24.01
156	NYSE	NIE	Thu, Oct 4, 2007	23.89	24.06	23.73	23.97
155	NYSE	NIE	Wed, Oct 3, 2007	23.96	24.00	23.77	23.86
154	NYSE	NIE	Tue, Oct 2, 2007	23.83	24.06	23.67	23.95
153	NYSE	NIE	Mon, Oct 1, 2007	23.35	23.72	23.35	23.72
152	NYSE	NIE	Fri, Sep 28, 2007	23.78	23.78	23.25	23.28
151	NYSE	NIE	Thu, Sep 27, 2007	23.63	23.63	23.38	23.38
150	NYSE	NIE	Wed, Sep 26, 2007	23.69	23.72	23.36	23.48
149	NYSE	NIE	Tue, Sep 25, 2007	23.50	23.65	23.37	23.41
148	NYSE	NIE	Mon, Sep 24, 2007	23.55	23.55	23.40	23.50
147	NYSE	NIE	Fri, Sep 21, 2007	23.65	23.66	23.31	23.31
146	NYSE	NIE	Thu, Sep 20, 2007	23.61	23.62	23.37	23.41
145	NYSE	NIE	Wed, Sep 19, 2007	24.26	24.34	24.00	24.15
144	NYSE	NIE	Tue, Sep 18, 2007	23.79	24.21	23.50	24.03
143	NYSE	NIE	Mon, Sep 17, 2007	23.48	23.69	23.31	23.49
142	NYSE	NIE	Fri, Sep 14, 2007	23.51	23.56	23.33	23.48
141	NYSE	NIE	Thu, Sep 13, 2007	23.45	23.55	23.38	23.52
140	NYSE	NIE	Wed, Sep 12, 2007	23.58	23.58	23.26	23.36
139	NYSE	NIE	Tue, Sep 11, 2007	23.50	23.59	23.25	23.48
138	NYSE	NIE	Mon, Sep 10, 2007	23.65	23.65	23.01	23.28
137	NYSE	NIE	Fri, Sep 7, 2007	23.44	23.66	22.87	23.30
136	NYSE	NIE	Thu, Sep 6, 2007	23.43	23.54	23.24	23.50
135	NYSE	NIE	Wed, Sep 5, 2007	23.31	23.44	23.00	23.26
134	NYSE	NIE	Tue, Sep 4, 2007	23.38	23.42	23.21	23.36
133	NYSE	NIE	Fri, Aug 31, 2007	23.00	23.38	22.85	23.38
132	NYSE	NIE	Thu, Aug 30, 2007	22.98	23.05	22.53	22.73
131	NYSE	NIE	Wed, Aug 29, 2007	22.70	23.14	22.48	22.97
130	NYSE	NIE	Tue, Aug 28, 2007	23.07	23.07	22.37	22.50
129	NYSE	NIE	Mon, Aug 27, 2007	23.17	23.24	22.96	23.07
128	NYSE	NIE	Fri, Aug 24, 2007	22.68	23.19	22.67	22.98
127	NYSE	NIE	Thu, Aug 23, 2007	23.00	23.01	22.60	22.71
126	NYSE	NIE	Wed, Aug 22, 2007	22.50	22.90	22.45	22.76
125	NYSE	NIE	Tue, Aug 21, 2007	22.35	22.38	21.80	22.35
124	NYSE	NIE	Mon, Aug 20, 2007	22.00	22.24	21.40	22.10
123	NYSE	NIE	Fri, Aug 17, 2007	20.44	21.95	20.44	21.79
122	NYSE	NIE	Thu, Aug 16, 2007	20.00	20.10	17.90	19.99
121	NYSE	NIE	Wed, Aug 15, 2007	20.72	20.86	20.31	20.35
120	NYSE	NIE	Tue, Aug 14, 2007	22.28	22.28	21.16	21.21
119	NYSE	NIE	Mon, Aug 13, 2007	22.40	22.49	22.02	22.14
118	NYSE	NIE	Fri, Aug 10, 2007	22.70	22.70	22.09	22.09
117	NYSE	NIE	Thu, Aug 9, 2007	22.70	22.98	22.65	22.88
116	NYSE	NIE	Wed, Aug 8, 2007	22.80	23.08	22.67	22.95
115	NYSE	NIE	Tue, Aug 7, 2007	22.25	22.71	21.93	22.60
114	NYSE	NIE	Mon, Aug 6, 2007	22.53	22.53	21.81	22.25
113	NYSE	NIE	Fri, Aug 3, 2007	22.99	23.01	22.54	22.54
112	NYSE	NIE	Thu, Aug 2, 2007	23.05	23.15	22.50	22.92
111	NYSE	NIE	Wed, Aug 1, 2007	23.27	23.60	22.56	23.00
110	NYSE	NIE	Tue, Jul 31, 2007	23.20	23.74	22.98	23.47
109	NYSE	NIE	Mon, Jul 30, 2007	22.95	23.21	22.53	22.95
108	NYSE	NIE	Fri, Jul 27, 2007	23.10	23.13	22.65	22.82
107	NYSE	NIE	Thu, Jul 26, 2007	22.80	23.33	19.00	22.95
106	NYSE	NIE	Wed, Jul 25, 2007	24.38	24.38	23.41	23.74
105	NYSE	NIE	Tue, Jul 24, 2007	24.40	24.57	24.10	24.15
104	NYSE	NIE	Mon, Jul 23, 2007	23.92	24.54	23.92	24.41
103	NYSE	NIE	Fri, Jul 20, 2007	24.23	24.43	23.92	23.97
102	NYSE	NIE	Thu, Jul 19, 2007	24.45	24.45	24.14	24.18
101	NYSE	NIE	Wed, Jul 18, 2007	24.13	24.30	24.02	24.30
100	NYSE	NIE	Tue, Jul 17, 2007	24.40	24.68	24.22	24.23
99	NYSE	NIE	Mon, Jul 16, 2007	24.84	24.84	24.28	24.40
98	NYSE	NIE	Fri, Jul 13, 2007	24.70	24.80	24.51	24.80
97	NYSE	NIE	Thu, Jul 12, 2007	24.65	24.82	24.32	24.82
96	NYSE	NIE	Wed, Jul 11, 2007	24.55	24.86	24.48	24.80
95	NYSE	NIE	Tue, Jul 10, 2007	24.74	24.78	24.42	24.61
94	NYSE	NIE	Mon, Jul 9, 2007	24.70	24.77	24.61	24.77
93	NYSE	NIE	Fri, Jul 6, 2007	24.64	24.83	24.56	24.72
92	NYSE	NIE	Thu, Jul 5, 2007	24.50	24.78	24.50	24.64
91	NYSE	NIE	Tue, Jul 3, 2007	24.60	24.75	24.55	24.71
90	NYSE	NIE	Mon, Jul 2, 2007	24.40	24.51	24.31	24.50
89	NYSE	NIE	Fri, Jun 29, 2007	24.45	24.68	24.27	24.40
88	NYSE	NIE	Thu, Jun 28, 2007	24.43	24.51	24.38	24.41
87	NYSE	NIE	Wed, Jun 27, 2007	24.21	24.49	24.10	24.49
86	NYSE	NIE	Tue, Jun 26, 2007	24.60	24.62	24.21	24.22
85	NYSE	NIE	Mon, Jun 25, 2007	24.78	24.79	24.59	24.67
84	NYSE	NIE	Fri, Jun 22, 2007	24.80	25.00	24.70	24.71
83	NYSE	NIE	Thu, Jun 21, 2007	24.78	25.02	24.78	24.88
82	NYSE	NIE	Wed, Jun 20, 2007	24.96	25.00	24.80	24.91
81	NYSE	NIE	Tue, Jun 19, 2007	24.98	25.00	24.90	24.96
80	NYSE	NIE	Mon, Jun 18, 2007	24.86	24.98	24.75	24.98
79	NYSE	NIE	Fri, Jun 15, 2007	24.78	24.89	24.76	24.76
78	NYSE	NIE	Thu, Jun 14, 2007	24.57	24.72	24.50	24.68
77	NYSE	NIE	Wed, Jun 13, 2007	24.61	24.71	24.49	24.55
76	NYSE	NIE	Tue, Jun 12, 2007	24.64	24.75	24.48	24.52
75	NYSE	NIE	Mon, Jun 11, 2007	24.60	24.80	24.51	24.58
74	NYSE	NIE	Fri, Jun 8, 2007	24.51	24.77	24.46	24.54
73	NYSE	NIE	Thu, Jun 7, 2007	24.70	24.89	24.50	24.50
72	NYSE	NIE	Wed, Jun 6, 2007	24.70	24.83	24.65	24.74
71	NYSE	NIE	Tue, Jun 5, 2007	24.88	24.90	24.73	24.74
70	NYSE	NIE	Mon, Jun 4, 2007	24.81	25.17	24.63	24.92
69	NYSE	NIE	Fri, Jun 1, 2007	24.68	25.00	24.58	24.83
68	NYSE	NIE	Thu, May 31, 2007	25.19	25.29	25.11	25.22
67	NYSE	NIE	Wed, May 30, 2007	25.09	25.19	24.96	25.08
66	NYSE	NIE	Tue, May 29, 2007	25.11	25.11	24.91	25.07
65	NYSE	NIE	Fri, May 25, 2007	24.97	25.10	24.87	25.10
64	NYSE	NIE	Thu, May 24, 2007	25.06	25.11	24.86	24.97
63	NYSE	NIE	Wed, May 23, 2007	25.09	25.18	25.02	25.03
62	NYSE	NIE	Tue, May 22, 2007	25.09	25.11	25.03	25.03
61	NYSE	NIE	Mon, May 21, 2007	25.11	25.11	25.00	25.06
60	NYSE	NIE	Fri, May 18, 2007	25.06	25.14	24.98	25.11
59	NYSE	NIE	Thu, May 17, 2007	25.05	25.19	24.99	25.08
58	NYSE	NIE	Wed, May 16, 2007	25.04	25.20	24.88	25.05
57	NYSE	NIE	Tue, May 15, 2007	25.10	25.18	25.05	25.09
56	NYSE	NIE	Mon, May 14, 2007	25.12	25.24	25.08	25.12
55	NYSE	NIE	Fri, May 11, 2007	25.15	25.18	25.05	25.10
54	NYSE	NIE	Thu, May 10, 2007	24.97	25.24	24.92	25.18
53	NYSE	NIE	Wed, May 9, 2007	25.02	25.32	24.93	24.97
52	NYSE	NIE	Tue, May 8, 2007	24.87	25.03	24.83	24.99
51	NYSE	NIE	Mon, May 7, 2007	24.98	25.08	24.87	25.03
50	NYSE	NIE	Fri, May 4, 2007	24.81	24.95	24.80	24.92
49	NYSE	NIE	Thu, May 3, 2007	24.83	24.89	24.65	24.87
48	NYSE	NIE	Wed, May 2, 2007	24.61	24.81	24.61	24.76
47	NYSE	NIE	Tue, May 1, 2007	24.69	24.74	24.56	24.57
46	NYSE	NIE	Mon, Apr 30, 2007	24.75	24.85	24.53	24.70
45	NYSE	NIE	Fri, Apr 27, 2007	24.65	24.89	24.64	24.85
44	NYSE	NIE	Thu, Apr 26, 2007	24.77	24.77	24.63	24.65
43	NYSE	NIE	Wed, Apr 25, 2007	24.70	24.77	24.62	24.77
42	NYSE	NIE	Tue, Apr 24, 2007	24.48	24.73	24.45	24.69
41	NYSE	NIE	Mon, Apr 23, 2007	24.61	24.66	24.48	24.49
40	NYSE	NIE	Fri, Apr 20, 2007	24.62	24.72	24.59	24.68
39	NYSE	NIE	Thu, Apr 19, 2007	24.60	24.65	24.51	24.63
38	NYSE	NIE	Wed, Apr 18, 2007	24.72	24.77	24.58	24.64
37	NYSE	NIE	Tue, Apr 17, 2007	24.52	24.73	24.51	24.71
36	NYSE	NIE	Mon, Apr 16, 2007	24.54	24.62	24.43	24.52
35	NYSE	NIE	Fri, Apr 13, 2007	24.51	24.56	24.46	24.54
34	NYSE	NIE	Thu, Apr 12, 2007	24.61	24.61	24.43	24.50
33	NYSE	NIE	Wed, Apr 11, 2007	24.90	24.91	24.61	24.61
32	NYSE	NIE	Tue, Apr 10, 2007	25.00	25.00	24.90	24.90
31	NYSE	NIE	Mon, Apr 9, 2007	25.00	25.01	25.00	25.00
30	NYSE	NIE	Thu, Apr 5, 2007	25.00	25.01	25.00	25.00
29	NYSE	NIE	Wed, Apr 4, 2007	25.01	25.01	25.00	25.00
28	NYSE	NIE	Tue, Apr 3, 2007	25.00	25.01	25.00	25.00
27	NYSE	NIE	Mon, Apr 2, 2007	25.01	25.01	25.00	25.00
26	NYSE	NIE	Fri, Mar 30, 2007	25.00	25.01	25.00	25.00
25	NYSE	NIE	Thu, Mar 29, 2007	25.00	25.01	25.00	25.01
24	NYSE	NIE	Wed, Mar 28, 2007	25.00	25.02	25.00	25.00
23	NYSE	NIE	Tue, Mar 27, 2007	25.00	25.01	25.00	25.00
22	NYSE	NIE	Mon, Mar 26, 2007	25.00	25.05	25.00	25.00
21	NYSE	NIE	Fri, Mar 23, 2007	25.00	25.04	25.00	25.00
20	NYSE	NIE	Thu, Mar 22, 2007	25.00	25.05	25.00	25.00
19	NYSE	NIE	Wed, Mar 21, 2007	25.05	25.08	25.00	25.00
18	NYSE	NIE	Tue, Mar 20, 2007	25.00	25.08	25.00	25.08
17	NYSE	NIE	Mon, Mar 19, 2007	25.07	25.07	25.00	25.00
16	NYSE	NIE	Fri, Mar 16, 2007	25.00	25.07	25.00	25.07
15	NYSE	NIE	Thu, Mar 15, 2007	25.01	25.01	25.00	25.00
14	NYSE	NIE	Wed, Mar 14, 2007	25.01	25.01	25.00	25.00
13	NYSE	NIE	Tue, Mar 13, 2007	25.01	25.05	25.00	25.00
12	NYSE	NIE	Mon, Mar 12, 2007	25.01	25.01	25.00	25.00
11	NYSE	NIE	Fri, Mar 9, 2007	25.07	25.07	25.00	25.00
10	NYSE	NIE	Thu, Mar 8, 2007	25.05	25.07	25.00	25.07
9	NYSE	NIE	Wed, Mar 7, 2007	25.02	25.05	25.00	25.00
8	NYSE	NIE	Tue, Mar 6, 2007	25.05	25.06	25.00	25.06
7	NYSE	NIE	Mon, Mar 5, 2007	25.05	25.06	25.00	25.00
6	NYSE	NIE	Fri, Mar 2, 2007	25.05	25.14	25.02	25.07
5	NYSE	NIE	Thu, Mar 1, 2007	25.05	25.12	25.00	25.07
4	NYSE	NIE	Wed, Feb 28, 2007	25.02	25.15	25.00	25.14
3	NYSE	NIE	Tue, Feb 27, 2007	25.00	25.10	25.00	25.04
2	NYSE	NIE	Mon, Feb 26, 2007	25.01	25.01	25.00	25.01
1	NYSE	NIE	Fri, Feb 23, 2007	25.00	25.07	25.00	25.00
#	Exchange	Symbol	Date	Open	High	Low	Close

Virtus AllianzGI Equity & Convertible Income Fund NYSE:NIE 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