NOV Inc NYSE:NOV Historical Prices

Below are the 4775 trading days of historical prices for NOV.

#	Exchange	Symbol	Date	Open	High	Low	Close
4775	NYSE	NOV	Fri, Mar 1, 2024	17.12	17.38	16.94	17.10
4774	NYSE	NOV	Thu, Feb 29, 2024	17.08	17.23	16.81	16.90
4773	NYSE	NOV	Wed, Feb 28, 2024	17.10	17.22	16.79	16.92
4772	NYSE	NOV	Tue, Feb 27, 2024	17.04	17.30	16.88	17.20
4771	NYSE	NOV	Mon, Feb 26, 2024	17.10	17.31	16.78	16.91
4770	NYSE	NOV	Fri, Feb 23, 2024	17.16	17.36	16.97	17.23
4769	NYSE	NOV	Thu, Feb 22, 2024	17.28	17.61	17.19	17.41
4768	NYSE	NOV	Wed, Feb 21, 2024	17.16	17.44	17.13	17.27
4767	NYSE	NOV	Tue, Feb 20, 2024	17.08	17.22	16.94	17.13
4766	NYSE	NOV	Fri, Feb 16, 2024	17.53	17.57	17.19	17.22
4765	NYSE	NOV	Thu, Feb 15, 2024	17.32	17.68	17.30	17.54
4764	NYSE	NOV	Wed, Feb 14, 2024	17.19	17.33	17.06	17.28
4763	NYSE	NOV	Tue, Feb 13, 2024	17.23	17.44	16.86	17.00
4762	NYSE	NOV	Mon, Feb 12, 2024	17.38	17.75	17.36	17.48
4761	NYSE	NOV	Fri, Feb 9, 2024	17.21	17.37	17.13	17.20
4760	NYSE	NOV	Thu, Feb 8, 2024	17.16	17.38	17.01	17.27
4759	NYSE	NOV	Wed, Feb 7, 2024	17.49	17.62	16.93	17.19
4758	NYSE	NOV	Tue, Feb 6, 2024	17.33	17.67	17.14	17.52
4757	NYSE	NOV	Mon, Feb 5, 2024	17.55	17.81	17.12	17.31
4756	NYSE	NOV	Fri, Feb 2, 2024	19.83	20.00	17.59	17.62
4755	NYSE	NOV	Thu, Feb 1, 2024	19.69	19.95	19.39	19.85
4754	NYSE	NOV	Wed, Jan 31, 2024	19.96	20.02	19.45	19.51
4753	NYSE	NOV	Tue, Jan 30, 2024	19.85	20.19	19.04	19.84
4752	NYSE	NOV	Mon, Jan 29, 2024	20.82	21.01	20.39	21.00
4751	NYSE	NOV	Fri, Jan 26, 2024	20.98	21.20	20.65	20.98
4750	NYSE	NOV	Thu, Jan 25, 2024	21.05	21.23	20.57	20.98
4749	NYSE	NOV	Wed, Jan 24, 2024	20.33	20.98	20.20	20.90
4748	NYSE	NOV	Tue, Jan 23, 2024	19.95	20.33	19.83	20.10
4747	NYSE	NOV	Mon, Jan 22, 2024	19.47	20.11	19.38	19.97
4746	NYSE	NOV	Fri, Jan 19, 2024	19.57	19.63	19.31	19.50
4745	NYSE	NOV	Thu, Jan 18, 2024	19.14	19.57	19.05	19.47
4744	NYSE	NOV	Wed, Jan 17, 2024	19.01	19.41	18.95	19.08
4743	NYSE	NOV	Tue, Jan 16, 2024	19.63	19.88	19.27	19.35
4742	NYSE	NOV	Fri, Jan 12, 2024	19.98	20.12	19.67	19.98
4741	NYSE	NOV	Thu, Jan 11, 2024	19.17	19.48	18.85	19.45
4740	NYSE	NOV	Wed, Jan 10, 2024	19.40	19.56	19.04	19.09
4739	NYSE	NOV	Tue, Jan 9, 2024	20.11	20.25	19.39	19.51
4738	NYSE	NOV	Mon, Jan 8, 2024	20.05	20.21	19.71	20.21
4737	NYSE	NOV	Fri, Jan 5, 2024	20.22	20.71	20.10	20.59
4736	NYSE	NOV	Thu, Jan 4, 2024	20.47	20.67	19.97	20.06
4735	NYSE	NOV	Wed, Jan 3, 2024	20.00	20.62	19.88	20.32
4734	NYSE	NOV	Tue, Jan 2, 2024	20.47	20.68	20.08	20.16
4733	NYSE	NOV	Fri, Dec 29, 2023	20.44	20.49	20.26	20.28
4732	NYSE	NOV	Thu, Dec 28, 2023	20.56	20.72	20.44	20.48
4731	NYSE	NOV	Wed, Dec 27, 2023	20.75	20.95	20.64	20.76
4730	NYSE	NOV	Tue, Dec 26, 2023	20.77	20.96	20.59	20.80
4729	NYSE	NOV	Fri, Dec 22, 2023	20.66	20.78	20.38	20.45
4728	NYSE	NOV	Thu, Dec 21, 2023	20.26	20.46	20.20	20.45
4727	NYSE	NOV	Wed, Dec 20, 2023	20.37	20.78	20.23	20.26
4726	NYSE	NOV	Tue, Dec 19, 2023	20.01	20.48	19.96	20.38
4725	NYSE	NOV	Mon, Dec 18, 2023	20.21	20.36	19.89	19.94
4724	NYSE	NOV	Fri, Dec 15, 2023	20.03	20.05	19.61	19.83
4723	NYSE	NOV	Thu, Dec 14, 2023	19.48	20.13	19.38	20.07
4722	NYSE	NOV	Wed, Dec 13, 2023	18.66	19.14	18.50	19.11
4721	NYSE	NOV	Tue, Dec 12, 2023	18.49	18.69	18.36	18.54
4720	NYSE	NOV	Mon, Dec 11, 2023	18.83	19.08	18.64	18.75
4719	NYSE	NOV	Fri, Dec 8, 2023	19.00	19.25	18.75	18.92
4718	NYSE	NOV	Thu, Dec 7, 2023	18.48	18.63	18.31	18.45
4717	NYSE	NOV	Wed, Dec 6, 2023	18.64	19.03	18.31	18.33
4716	NYSE	NOV	Tue, Dec 5, 2023	19.02	19.08	18.61	18.75
4715	NYSE	NOV	Mon, Dec 4, 2023	18.89	19.26	18.71	19.03
4714	NYSE	NOV	Fri, Dec 1, 2023	18.78	19.51	18.72	19.12
4713	NYSE	NOV	Thu, Nov 30, 2023	19.20	19.51	18.67	18.82
4712	NYSE	NOV	Wed, Nov 29, 2023	18.97	19.06	18.75	18.94
4711	NYSE	NOV	Tue, Nov 28, 2023	19.19	19.21	18.82	18.88
4710	NYSE	NOV	Mon, Nov 27, 2023	18.95	19.21	18.80	19.17
4709	NYSE	NOV	Fri, Nov 24, 2023	19.03	19.32	19.02	19.07
4708	NYSE	NOV	Wed, Nov 22, 2023	18.53	19.15	18.42	18.95
4707	NYSE	NOV	Tue, Nov 21, 2023	19.09	19.19	18.90	19.02
4706	NYSE	NOV	Mon, Nov 20, 2023	19.70	19.70	19.22	19.27
4705	NYSE	NOV	Fri, Nov 17, 2023	19.00	19.57	18.95	19.45
4704	NYSE	NOV	Thu, Nov 16, 2023	19.38	19.58	18.29	18.73
4703	NYSE	NOV	Wed, Nov 15, 2023	19.84	20.29	19.60	19.66
4702	NYSE	NOV	Tue, Nov 14, 2023	19.65	20.04	19.46	19.87
4701	NYSE	NOV	Mon, Nov 13, 2023	19.27	19.58	19.13	19.48
4700	NYSE	NOV	Fri, Nov 10, 2023	19.10	19.50	18.93	19.30
4699	NYSE	NOV	Thu, Nov 9, 2023	18.89	19.29	18.70	18.87
4698	NYSE	NOV	Wed, Nov 8, 2023	18.88	19.11	18.61	18.74
4697	NYSE	NOV	Tue, Nov 7, 2023	19.55	19.55	18.92	19.01
4696	NYSE	NOV	Mon, Nov 6, 2023	20.51	20.58	19.94	19.96
4695	NYSE	NOV	Fri, Nov 3, 2023	20.59	20.85	20.34	20.34
4694	NYSE	NOV	Thu, Nov 2, 2023	19.82	20.50	19.77	20.48
4693	NYSE	NOV	Wed, Nov 1, 2023	20.11	20.15	19.59	19.69
4692	NYSE	NOV	Tue, Oct 31, 2023	19.82	20.12	19.51	19.96
4691	NYSE	NOV	Mon, Oct 30, 2023	19.84	20.05	19.39	19.79
4690	NYSE	NOV	Fri, Oct 27, 2023	18.68	19.80	18.37	19.60
4689	NYSE	NOV	Thu, Oct 26, 2023	19.22	19.35	18.83	19.10
4688	NYSE	NOV	Wed, Oct 25, 2023	19.80	19.95	19.25	19.45
4687	NYSE	NOV	Tue, Oct 24, 2023	19.95	20.13	19.57	19.88
4686	NYSE	NOV	Mon, Oct 23, 2023	20.01	20.07	19.59	19.84
4685	NYSE	NOV	Fri, Oct 20, 2023	20.51	20.54	19.51	20.09
4684	NYSE	NOV	Thu, Oct 19, 2023	20.49	20.86	20.27	20.60
4683	NYSE	NOV	Wed, Oct 18, 2023	21.21	21.53	20.68	20.82
4682	NYSE	NOV	Tue, Oct 17, 2023	20.27	21.13	20.23	21.06
4681	NYSE	NOV	Mon, Oct 16, 2023	20.61	20.83	20.45	20.50
4680	NYSE	NOV	Fri, Oct 13, 2023	20.22	20.68	19.95	20.49
4679	NYSE	NOV	Thu, Oct 12, 2023	20.41	20.46	19.60	19.87
4678	NYSE	NOV	Wed, Oct 11, 2023	19.76	20.21	19.75	20.15
4677	NYSE	NOV	Tue, Oct 10, 2023	19.97	20.17	19.83	19.98
4676	NYSE	NOV	Mon, Oct 9, 2023	19.38	20.11	19.37	19.98
4675	NYSE	NOV	Fri, Oct 6, 2023	18.88	19.17	18.62	18.96
4674	NYSE	NOV	Thu, Oct 5, 2023	18.90	19.35	18.76	18.78
4673	NYSE	NOV	Wed, Oct 4, 2023	20.15	20.19	19.15	19.28
4672	NYSE	NOV	Tue, Oct 3, 2023	20.20	20.63	19.94	20.51
4671	NYSE	NOV	Mon, Oct 2, 2023	20.87	20.87	20.17	20.45
4670	NYSE	NOV	Fri, Sep 29, 2023	21.18	21.32	20.83	20.90
4669	NYSE	NOV	Thu, Sep 28, 2023	21.58	21.68	21.17	21.23
4668	NYSE	NOV	Wed, Sep 27, 2023	20.91	21.71	20.90	21.54
4667	NYSE	NOV	Tue, Sep 26, 2023	20.60	20.89	20.47	20.58
4666	NYSE	NOV	Mon, Sep 25, 2023	20.31	20.95	20.31	20.83
4665	NYSE	NOV	Fri, Sep 22, 2023	20.36	20.60	20.31	20.37
4664	NYSE	NOV	Thu, Sep 21, 2023	20.67	20.67	20.20	20.20
4663	NYSE	NOV	Wed, Sep 20, 2023	20.35	20.99	20.32	20.58
4662	NYSE	NOV	Tue, Sep 19, 2023	21.17	21.21	20.28	20.41
4661	NYSE	NOV	Mon, Sep 18, 2023	21.09	21.15	20.84	20.95
4660	NYSE	NOV	Fri, Sep 15, 2023	20.71	21.06	20.57	20.93
4659	NYSE	NOV	Thu, Sep 14, 2023	20.66	21.10	20.63	20.85
4658	NYSE	NOV	Wed, Sep 13, 2023	21.28	21.32	20.32	20.40
4657	NYSE	NOV	Tue, Sep 12, 2023	21.15	21.44	20.87	21.24
4656	NYSE	NOV	Mon, Sep 11, 2023	21.30	21.37	20.76	20.90
4655	NYSE	NOV	Fri, Sep 8, 2023	21.17	21.25	21.02	21.12
4654	NYSE	NOV	Thu, Sep 7, 2023	21.47	21.80	20.98	21.15
4653	NYSE	NOV	Wed, Sep 6, 2023	21.45	21.89	21.41	21.57
4652	NYSE	NOV	Tue, Sep 5, 2023	21.71	21.91	21.46	21.47
4651	NYSE	NOV	Fri, Sep 1, 2023	21.52	21.74	21.49	21.60
4650	NYSE	NOV	Thu, Aug 31, 2023	21.21	21.21	20.87	21.13
4649	NYSE	NOV	Wed, Aug 30, 2023	21.01	21.20	20.92	21.11
4648	NYSE	NOV	Tue, Aug 29, 2023	20.74	21.07	20.48	20.93
4647	NYSE	NOV	Mon, Aug 28, 2023	20.26	20.82	20.20	20.68
4646	NYSE	NOV	Fri, Aug 25, 2023	20.24	20.38	20.02	20.12
4645	NYSE	NOV	Thu, Aug 24, 2023	20.20	20.62	20.15	20.18
4644	NYSE	NOV	Wed, Aug 23, 2023	19.95	20.48	19.91	20.39
4643	NYSE	NOV	Tue, Aug 22, 2023	20.42	20.59	20.06	20.24
4642	NYSE	NOV	Mon, Aug 21, 2023	20.61	20.74	20.18	20.55
4641	NYSE	NOV	Fri, Aug 18, 2023	19.87	20.63	19.70	20.62
4640	NYSE	NOV	Thu, Aug 17, 2023	20.69	20.94	20.04	20.10
4639	NYSE	NOV	Wed, Aug 16, 2023	20.40	20.66	20.30	20.34
4638	NYSE	NOV	Tue, Aug 15, 2023	20.56	20.62	20.32	20.37
4637	NYSE	NOV	Mon, Aug 14, 2023	20.78	20.82	20.31	20.79
4636	NYSE	NOV	Fri, Aug 11, 2023	20.66	20.98	20.64	20.87
4635	NYSE	NOV	Thu, Aug 10, 2023	20.47	20.73	20.38	20.64
4634	NYSE	NOV	Wed, Aug 9, 2023	20.52	20.90	20.32	20.49
4633	NYSE	NOV	Tue, Aug 8, 2023	19.78	20.39	19.66	20.27
4632	NYSE	NOV	Mon, Aug 7, 2023	20.32	20.69	20.10	20.29
4631	NYSE	NOV	Fri, Aug 4, 2023	20.41	20.51	20.17	20.41
4630	NYSE	NOV	Thu, Aug 3, 2023	20.04	20.64	19.97	20.28
4629	NYSE	NOV	Wed, Aug 2, 2023	20.23	20.44	19.93	20.02
4628	NYSE	NOV	Tue, Aug 1, 2023	19.98	20.45	19.93	20.40
4627	NYSE	NOV	Mon, Jul 31, 2023	19.57	20.32	19.56	20.08
4626	NYSE	NOV	Fri, Jul 28, 2023	18.71	19.65	18.46	19.35
4625	NYSE	NOV	Thu, Jul 27, 2023	19.56	19.89	18.27	18.53
4624	NYSE	NOV	Wed, Jul 26, 2023	18.63	19.02	18.58	18.85
4623	NYSE	NOV	Tue, Jul 25, 2023	18.81	19.02	18.68	18.87
4622	NYSE	NOV	Mon, Jul 24, 2023	18.46	18.90	18.46	18.80
4621	NYSE	NOV	Fri, Jul 21, 2023	18.38	18.63	18.16	18.44
4620	NYSE	NOV	Thu, Jul 20, 2023	18.61	18.63	18.21	18.39
4619	NYSE	NOV	Wed, Jul 19, 2023	18.56	18.83	18.43	18.45
4618	NYSE	NOV	Tue, Jul 18, 2023	18.04	18.83	18.04	18.65
4617	NYSE	NOV	Mon, Jul 17, 2023	17.73	18.28	17.68	18.16
4616	NYSE	NOV	Fri, Jul 14, 2023	18.27	18.34	17.78	17.89
4615	NYSE	NOV	Thu, Jul 13, 2023	18.40	18.65	18.25	18.48
4614	NYSE	NOV	Wed, Jul 12, 2023	18.13	18.44	18.01	18.37
4613	NYSE	NOV	Tue, Jul 11, 2023	17.20	17.99	17.06	17.95
4612	NYSE	NOV	Mon, Jul 10, 2023	17.24	17.53	17.03	17.11
4611	NYSE	NOV	Fri, Jul 7, 2023	16.04	17.47	16.04	17.39
4610	NYSE	NOV	Thu, Jul 6, 2023	15.96	16.13	15.72	16.09
4609	NYSE	NOV	Wed, Jul 5, 2023	16.45	16.45	15.96	16.10
4608	NYSE	NOV	Mon, Jul 3, 2023	16.00	16.50	15.93	16.25
4607	NYSE	NOV	Fri, Jun 30, 2023	16.05	16.40	15.84	16.04
4606	NYSE	NOV	Thu, Jun 29, 2023	15.93	16.09	15.79	15.96
4605	NYSE	NOV	Wed, Jun 28, 2023	15.69	16.03	15.47	15.80
4604	NYSE	NOV	Tue, Jun 27, 2023	15.23	15.85	15.17	15.82
4603	NYSE	NOV	Mon, Jun 26, 2023	15.30	15.59	15.23	15.27
4602	NYSE	NOV	Fri, Jun 23, 2023	15.05	15.28	14.85	15.20
4601	NYSE	NOV	Thu, Jun 22, 2023	15.47	15.47	15.13	15.40
4600	NYSE	NOV	Wed, Jun 21, 2023	15.32	15.93	15.32	15.65
4599	NYSE	NOV	Tue, Jun 20, 2023	15.41	15.45	15.13	15.42
4598	NYSE	NOV	Fri, Jun 16, 2023	15.90	16.02	15.57	15.59
4597	NYSE	NOV	Thu, Jun 15, 2023	15.35	15.96	15.35	15.85
4596	NYSE	NOV	Wed, Jun 14, 2023	15.33	15.54	15.21	15.38
4595	NYSE	NOV	Tue, Jun 13, 2023	15.62	15.86	15.13	15.15
4594	NYSE	NOV	Mon, Jun 12, 2023	15.19	15.46	15.10	15.34
4593	NYSE	NOV	Fri, Jun 9, 2023	15.73	15.89	15.44	15.48
4592	NYSE	NOV	Thu, Jun 8, 2023	15.85	16.04	15.62	15.83
4591	NYSE	NOV	Wed, Jun 7, 2023	15.60	15.89	15.55	15.84
4590	NYSE	NOV	Tue, Jun 6, 2023	15.17	15.75	15.17	15.50
4589	NYSE	NOV	Mon, Jun 5, 2023	16.00	15.95	15.38	15.81
4588	NYSE	NOV	Fri, Jun 2, 2023	15.12	15.98	15.00	15.81
4587	NYSE	NOV	Thu, Jun 1, 2023	14.15	15.02	14.14	14.81
4586	NYSE	NOV	Wed, May 31, 2023	14.28	14.51	14.05	14.07
4585	NYSE	NOV	Tue, May 30, 2023	14.73	14.84	14.36	14.61
4584	NYSE	NOV	Fri, May 26, 2023	15.42	15.47	14.84	15.05
4583	NYSE	NOV	Thu, May 25, 2023	15.22	15.41	15.02	15.22
4582	NYSE	NOV	Wed, May 24, 2023	15.61	15.72	15.39	15.63
4581	NYSE	NOV	Tue, May 23, 2023	15.37	15.66	15.19	15.52
4580	NYSE	NOV	Mon, May 22, 2023	15.13	15.43	14.99	15.29
4579	NYSE	NOV	Fri, May 19, 2023	15.38	15.44	14.98	15.11
4578	NYSE	NOV	Thu, May 18, 2023	14.82	15.22	14.70	15.19
4577	NYSE	NOV	Wed, May 17, 2023	14.75	15.10	14.60	15.00
4576	NYSE	NOV	Tue, May 16, 2023	14.97	15.09	14.46	14.57
4575	NYSE	NOV	Mon, May 15, 2023	14.95	15.30	14.86	15.10
4574	NYSE	NOV	Fri, May 12, 2023	15.24	15.29	14.77	14.83
4573	NYSE	NOV	Thu, May 11, 2023	15.35	15.40	15.01	15.12
4572	NYSE	NOV	Wed, May 10, 2023	15.95	16.00	15.36	15.66
4571	NYSE	NOV	Tue, May 9, 2023	15.56	16.09	15.51	15.84
4570	NYSE	NOV	Mon, May 8, 2023	15.85	16.00	15.63	15.72
4569	NYSE	NOV	Fri, May 5, 2023	15.87	15.92	15.49	15.56
4568	NYSE	NOV	Thu, May 4, 2023	15.21	15.52	14.81	15.35
4567	NYSE	NOV	Wed, May 3, 2023	15.34	15.67	15.25	15.31
4566	NYSE	NOV	Tue, May 2, 2023	16.50	16.50	15.52	15.57
4565	NYSE	NOV	Mon, May 1, 2023	16.49	16.85	16.36	16.72
4564	NYSE	NOV	Fri, Apr 28, 2023	16.69	17.13	16.42	16.75
4563	NYSE	NOV	Thu, Apr 27, 2023	16.69	17.15	16.21	16.56
4562	NYSE	NOV	Wed, Apr 26, 2023	17.96	18.57	17.81	18.02
4561	NYSE	NOV	Tue, Apr 25, 2023	18.51	18.59	18.04	18.19
4560	NYSE	NOV	Mon, Apr 24, 2023	18.34	18.96	18.34	18.80
4559	NYSE	NOV	Fri, Apr 21, 2023	18.56	18.58	18.12	18.28
4558	NYSE	NOV	Thu, Apr 20, 2023	18.38	18.59	18.16	18.46
4557	NYSE	NOV	Wed, Apr 19, 2023	18.22	18.78	18.04	18.67
4556	NYSE	NOV	Tue, Apr 18, 2023	18.65	18.70	18.32	18.49
4555	NYSE	NOV	Mon, Apr 17, 2023	18.77	18.96	18.50	18.68
4554	NYSE	NOV	Fri, Apr 14, 2023	18.96	19.07	18.72	18.82
4553	NYSE	NOV	Thu, Apr 13, 2023	18.69	19.06	18.61	18.83
4552	NYSE	NOV	Wed, Apr 12, 2023	18.67	18.93	18.43	18.72
4551	NYSE	NOV	Tue, Apr 11, 2023	18.38	18.60	18.11	18.50
4550	NYSE	NOV	Mon, Apr 10, 2023	18.13	18.57	18.06	18.34
4549	NYSE	NOV	Thu, Apr 6, 2023	18.27	18.35	17.98	18.01
4548	NYSE	NOV	Wed, Apr 5, 2023	18.25	18.45	17.92	18.22
4547	NYSE	NOV	Tue, Apr 4, 2023	19.09	19.11	18.20	18.43
4546	NYSE	NOV	Mon, Apr 3, 2023	19.56	19.78	18.81	19.04
4545	NYSE	NOV	Fri, Mar 31, 2023	18.22	18.56	18.13	18.51
4544	NYSE	NOV	Thu, Mar 30, 2023	18.74	18.74	18.14	18.14
4543	NYSE	NOV	Wed, Mar 29, 2023	18.38	18.57	18.27	18.43
4542	NYSE	NOV	Tue, Mar 28, 2023	17.71	18.31	17.68	18.26
4541	NYSE	NOV	Mon, Mar 27, 2023	17.58	17.87	17.21	17.80
4540	NYSE	NOV	Fri, Mar 24, 2023	16.83	17.40	16.79	17.25
4539	NYSE	NOV	Thu, Mar 23, 2023	17.76	17.87	16.96	17.27
4538	NYSE	NOV	Wed, Mar 22, 2023	18.35	18.41	17.58	17.62
4537	NYSE	NOV	Tue, Mar 21, 2023	18.39	18.65	18.19	18.35
4536	NYSE	NOV	Mon, Mar 20, 2023	17.52	18.00	17.50	17.79
4535	NYSE	NOV	Fri, Mar 17, 2023	18.06	18.06	17.20	17.41
4534	NYSE	NOV	Thu, Mar 16, 2023	17.82	18.26	17.37	18.16
4533	NYSE	NOV	Wed, Mar 15, 2023	18.30	18.46	17.78	17.99
4532	NYSE	NOV	Tue, Mar 14, 2023	19.35	19.71	18.72	19.23
4531	NYSE	NOV	Mon, Mar 13, 2023	19.55	20.04	19.18	19.24
4530	NYSE	NOV	Fri, Mar 10, 2023	21.04	21.34	20.08	20.20
4529	NYSE	NOV	Thu, Mar 9, 2023	22.70	22.89	21.00	21.06
4528	NYSE	NOV	Wed, Mar 8, 2023	22.59	23.00	22.34	22.57
4527	NYSE	NOV	Tue, Mar 7, 2023	23.08	23.09	22.72	22.79
4526	NYSE	NOV	Mon, Mar 6, 2023	23.07	23.18	22.93	23.07
4525	NYSE	NOV	Fri, Mar 3, 2023	22.32	23.29	22.25	23.18
4524	NYSE	NOV	Thu, Mar 2, 2023	22.08	22.63	21.84	22.61
4523	NYSE	NOV	Wed, Mar 1, 2023	21.77	22.29	21.77	22.22
4522	NYSE	NOV	Tue, Feb 28, 2023	22.28	22.36	21.86	21.88
4521	NYSE	NOV	Mon, Feb 27, 2023	21.58	22.26	21.45	22.14
4520	NYSE	NOV	Fri, Feb 24, 2023	21.42	21.78	21.15	21.65
4519	NYSE	NOV	Thu, Feb 23, 2023	21.79	22.18	21.69	21.76
4518	NYSE	NOV	Wed, Feb 22, 2023	21.34	21.65	20.97	21.30
4517	NYSE	NOV	Tue, Feb 21, 2023	21.51	21.95	21.47	21.50
4516	NYSE	NOV	Fri, Feb 17, 2023	22.53	22.56	21.57	21.67
4515	NYSE	NOV	Thu, Feb 16, 2023	23.10	23.44	22.82	22.84
4514	NYSE	NOV	Wed, Feb 15, 2023	23.25	23.31	22.62	23.05
4513	NYSE	NOV	Tue, Feb 14, 2023	23.69	24.21	23.55	23.56
4512	NYSE	NOV	Mon, Feb 13, 2023	23.78	24.03	23.47	23.96
4511	NYSE	NOV	Fri, Feb 10, 2023	23.37	24.08	23.35	24.04
4510	NYSE	NOV	Thu, Feb 9, 2023	23.20	23.31	22.87	23.03
4509	NYSE	NOV	Wed, Feb 8, 2023	23.68	23.68	22.98	23.37
4508	NYSE	NOV	Tue, Feb 7, 2023	23.86	24.44	22.54	23.27
4507	NYSE	NOV	Mon, Feb 6, 2023	23.18	23.49	23.02	23.37
4506	NYSE	NOV	Fri, Feb 3, 2023	22.97	23.95	22.97	23.27
4505	NYSE	NOV	Thu, Feb 2, 2023	24.16	24.30	22.66	22.96
4504	NYSE	NOV	Wed, Feb 1, 2023	24.29	24.47	23.47	24.27
4503	NYSE	NOV	Tue, Jan 31, 2023	23.71	24.45	23.58	24.44
4502	NYSE	NOV	Mon, Jan 30, 2023	23.66	24.11	23.55	23.74
4501	NYSE	NOV	Fri, Jan 27, 2023	24.79	24.83	23.73	23.95
4500	NYSE	NOV	Thu, Jan 26, 2023	24.60	24.82	23.97	24.80
4499	NYSE	NOV	Wed, Jan 25, 2023	23.30	24.60	23.12	24.34
4498	NYSE	NOV	Tue, Jan 24, 2023	22.75	23.41	22.58	23.40
4497	NYSE	NOV	Mon, Jan 23, 2023	23.37	23.49	22.80	22.81
4496	NYSE	NOV	Fri, Jan 20, 2023	22.63	23.44	22.52	23.11
4495	NYSE	NOV	Thu, Jan 19, 2023	22.80	22.85	21.90	22.51
4494	NYSE	NOV	Wed, Jan 18, 2023	23.81	24.09	22.72	22.80
4493	NYSE	NOV	Tue, Jan 17, 2023	23.39	23.61	23.21	23.57
4492	NYSE	NOV	Fri, Jan 13, 2023	23.10	23.45	22.76	23.28
4491	NYSE	NOV	Thu, Jan 12, 2023	22.80	23.42	22.76	23.02
4490	NYSE	NOV	Wed, Jan 11, 2023	23.00	23.23	22.50	22.73
4489	NYSE	NOV	Tue, Jan 10, 2023	22.91	23.13	22.38	22.84
4488	NYSE	NOV	Mon, Jan 9, 2023	22.08	23.07	22.08	22.87
4487	NYSE	NOV	Fri, Jan 6, 2023	20.84	21.77	20.84	21.75
4486	NYSE	NOV	Thu, Jan 5, 2023	20.18	20.60	20.07	20.49
4485	NYSE	NOV	Wed, Jan 4, 2023	19.74	20.27	19.51	20.16
4484	NYSE	NOV	Tue, Jan 3, 2023	20.58	20.95	19.67	19.85
4483	NYSE	NOV	Fri, Dec 30, 2022	20.51	20.97	20.47	20.89
4482	NYSE	NOV	Thu, Dec 29, 2022	20.13	20.78	20.04	20.69
4481	NYSE	NOV	Wed, Dec 28, 2022	20.75	20.75	20.08	20.13
4480	NYSE	NOV	Tue, Dec 27, 2022	20.73	20.99	20.55	20.83
4479	NYSE	NOV	Fri, Dec 23, 2022	20.33	20.73	20.07	20.72
4478	NYSE	NOV	Thu, Dec 22, 2022	20.54	20.69	19.57	19.98
4477	NYSE	NOV	Wed, Dec 21, 2022	20.49	20.71	20.08	20.48
4476	NYSE	NOV	Tue, Dec 20, 2022	19.66	20.24	19.62	20.11
4475	NYSE	NOV	Mon, Dec 19, 2022	20.13	20.19	19.35	19.59
4474	NYSE	NOV	Fri, Dec 16, 2022	19.71	19.87	19.42	19.85
4473	NYSE	NOV	Thu, Dec 15, 2022	19.99	20.37	19.96	20.30
4472	NYSE	NOV	Wed, Dec 14, 2022	20.64	20.83	20.21	20.25
4471	NYSE	NOV	Tue, Dec 13, 2022	20.43	20.74	20.32	20.65
4470	NYSE	NOV	Mon, Dec 12, 2022	19.40	20.15	19.18	19.99
4469	NYSE	NOV	Fri, Dec 9, 2022	20.38	20.55	19.22	19.26
4468	NYSE	NOV	Thu, Dec 8, 2022	20.72	21.00	20.18	20.31
4467	NYSE	NOV	Wed, Dec 7, 2022	21.10	21.22	20.31	20.28
4466	NYSE	NOV	Tue, Dec 6, 2022	21.08	21.64	20.86	20.98
4465	NYSE	NOV	Mon, Dec 5, 2022	22.93	22.98	21.14	21.29
4464	NYSE	NOV	Fri, Dec 2, 2022	22.05	22.72	22.05	22.55
4463	NYSE	NOV	Thu, Dec 1, 2022	22.80	23.12	22.22	22.25
4462	NYSE	NOV	Wed, Nov 30, 2022	22.56	22.63	22.04	22.46
4461	NYSE	NOV	Tue, Nov 29, 2022	22.09	22.25	21.82	22.14
4460	NYSE	NOV	Mon, Nov 28, 2022	21.55	22.16	21.48	21.78
4459	NYSE	NOV	Fri, Nov 25, 2022	22.44	22.55	22.20	22.22
4458	NYSE	NOV	Wed, Nov 23, 2022	22.42	22.70	22.12	22.46
4457	NYSE	NOV	Tue, Nov 22, 2022	22.72	23.06	22.54	22.95
4456	NYSE	NOV	Mon, Nov 21, 2022	21.99	22.31	21.05	22.27
4455	NYSE	NOV	Fri, Nov 18, 2022	22.49	22.72	22.03	22.65
4454	NYSE	NOV	Thu, Nov 17, 2022	22.63	23.03	22.58	22.98
4453	NYSE	NOV	Wed, Nov 16, 2022	23.47	23.53	23.06	23.13
4452	NYSE	NOV	Tue, Nov 15, 2022	23.23	23.72	22.93	23.67
4451	NYSE	NOV	Mon, Nov 14, 2022	23.61	23.84	23.16	23.20
4450	NYSE	NOV	Fri, Nov 11, 2022	23.63	23.72	23.26	23.57
4449	NYSE	NOV	Thu, Nov 10, 2022	22.99	23.10	22.53	22.89
4448	NYSE	NOV	Wed, Nov 9, 2022	23.40	23.40	22.51	22.53
4447	NYSE	NOV	Tue, Nov 8, 2022	23.82	24.15	23.44	23.72
4446	NYSE	NOV	Mon, Nov 7, 2022	23.60	24.25	23.36	23.94
4445	NYSE	NOV	Fri, Nov 4, 2022	23.31	23.82	22.88	23.22
4444	NYSE	NOV	Thu, Nov 3, 2022	21.45	22.85	21.30	22.82
4443	NYSE	NOV	Wed, Nov 2, 2022	22.32	22.59	21.77	21.84
4442	NYSE	NOV	Tue, Nov 1, 2022	22.77	23.06	22.28	22.50
4441	NYSE	NOV	Mon, Oct 31, 2022	21.50	22.89	21.43	22.40
4440	NYSE	NOV	Fri, Oct 28, 2022	22.46	22.55	21.29	21.58
4439	NYSE	NOV	Thu, Oct 27, 2022	22.83	23.15	22.45	22.62
4438	NYSE	NOV	Wed, Oct 26, 2022	22.50	22.96	22.31	22.44
4437	NYSE	NOV	Tue, Oct 25, 2022	22.00	22.50	21.99	22.29
4436	NYSE	NOV	Mon, Oct 24, 2022	21.63	22.26	21.49	22.05
4435	NYSE	NOV	Fri, Oct 21, 2022	20.27	21.78	20.08	21.66
4434	NYSE	NOV	Thu, Oct 20, 2022	19.78	20.18	19.44	19.99
4433	NYSE	NOV	Wed, Oct 19, 2022	18.27	19.59	18.15	19.58
4432	NYSE	NOV	Tue, Oct 18, 2022	18.20	18.48	17.75	18.08
4431	NYSE	NOV	Mon, Oct 17, 2022	18.28	18.60	17.94	18.03
4430	NYSE	NOV	Fri, Oct 14, 2022	18.45	18.69	17.79	17.88
4429	NYSE	NOV	Thu, Oct 13, 2022	17.75	18.87	17.75	18.74
4428	NYSE	NOV	Wed, Oct 12, 2022	17.88	17.97	17.47	17.89
4427	NYSE	NOV	Tue, Oct 11, 2022	17.67	18.34	17.55	17.89
4426	NYSE	NOV	Mon, Oct 10, 2022	18.36	18.74	18.00	18.00
4425	NYSE	NOV	Fri, Oct 7, 2022	18.98	19.07	18.36	18.48
4424	NYSE	NOV	Thu, Oct 6, 2022	18.25	19.27	18.20	18.97
4423	NYSE	NOV	Wed, Oct 5, 2022	17.43	18.52	17.43	18.44
4422	NYSE	NOV	Tue, Oct 4, 2022	17.41	17.60	17.14	17.56
4421	NYSE	NOV	Mon, Oct 3, 2022	16.91	17.21	16.74	17.15
4420	NYSE	NOV	Fri, Sep 30, 2022	16.21	16.47	15.74	16.18
4419	NYSE	NOV	Thu, Sep 29, 2022	14.99	15.85	14.62	15.74
4418	NYSE	NOV	Wed, Sep 28, 2022	15.10	15.30	14.92	15.21
4417	NYSE	NOV	Tue, Sep 27, 2022	14.99	15.41	14.81	14.85
4416	NYSE	NOV	Mon, Sep 26, 2022	15.06	15.34	14.64	14.68
4415	NYSE	NOV	Fri, Sep 23, 2022	15.80	15.84	14.97	15.18
4414	NYSE	NOV	Thu, Sep 22, 2022	16.79	16.88	16.37	16.60
4413	NYSE	NOV	Wed, Sep 21, 2022	16.86	17.09	16.43	16.44
4412	NYSE	NOV	Tue, Sep 20, 2022	17.01	17.08	16.59	16.65
4411	NYSE	NOV	Mon, Sep 19, 2022	16.57	17.26	16.43	17.15
4410	NYSE	NOV	Fri, Sep 16, 2022	17.44	17.50	16.61	17.12
4409	NYSE	NOV	Thu, Sep 15, 2022	17.55	17.67	17.11	17.59
4408	NYSE	NOV	Wed, Sep 14, 2022	17.23	17.96	17.22	17.90
4407	NYSE	NOV	Tue, Sep 13, 2022	17.46	17.73	16.99	17.11
4406	NYSE	NOV	Mon, Sep 12, 2022	17.74	17.98	17.48	17.79
4405	NYSE	NOV	Fri, Sep 9, 2022	17.44	17.63	17.36	17.52
4404	NYSE	NOV	Thu, Sep 8, 2022	17.36	17.39	16.96	17.01
4403	NYSE	NOV	Wed, Sep 7, 2022	16.88	17.33	16.61	17.28
4402	NYSE	NOV	Tue, Sep 6, 2022	17.93	17.95	17.11	17.29
4401	NYSE	NOV	Fri, Sep 2, 2022	17.47	17.83	17.32	17.72
4400	NYSE	NOV	Thu, Sep 1, 2022	17.39	17.43	16.91	17.06
4399	NYSE	NOV	Wed, Aug 31, 2022	17.46	18.15	17.39	17.67
4398	NYSE	NOV	Tue, Aug 30, 2022	18.49	18.49	17.89	17.99
4397	NYSE	NOV	Mon, Aug 29, 2022	18.57	19.11	18.48	18.83
4396	NYSE	NOV	Fri, Aug 26, 2022	18.85	19.10	18.47	18.66
4395	NYSE	NOV	Thu, Aug 25, 2022	18.94	19.17	18.74	18.97
4394	NYSE	NOV	Wed, Aug 24, 2022	18.38	18.94	18.34	18.81
4393	NYSE	NOV	Tue, Aug 23, 2022	18.02	18.79	17.99	18.35
4392	NYSE	NOV	Mon, Aug 22, 2022	17.64	17.90	17.30	17.58
4391	NYSE	NOV	Fri, Aug 19, 2022	17.68	18.03	17.42	17.91
4390	NYSE	NOV	Thu, Aug 18, 2022	17.81	18.14	17.73	17.86
4389	NYSE	NOV	Wed, Aug 17, 2022	17.41	17.87	17.24	17.55
4388	NYSE	NOV	Tue, Aug 16, 2022	18.01	18.27	17.45	17.51
4387	NYSE	NOV	Mon, Aug 15, 2022	17.87	17.98	17.58	17.92
4386	NYSE	NOV	Fri, Aug 12, 2022	18.39	18.63	18.04	18.62
4385	NYSE	NOV	Thu, Aug 11, 2022	18.22	18.60	18.09	18.43
4384	NYSE	NOV	Wed, Aug 10, 2022	17.63	18.02	17.25	17.77
4383	NYSE	NOV	Tue, Aug 9, 2022	17.62	18.03	17.47	17.58
4382	NYSE	NOV	Mon, Aug 8, 2022	17.20	17.60	17.20	17.37
4381	NYSE	NOV	Fri, Aug 5, 2022	17.04	17.83	17.00	17.29
4380	NYSE	NOV	Thu, Aug 4, 2022	17.86	17.92	17.22	17.31
4379	NYSE	NOV	Wed, Aug 3, 2022	18.24	18.27	17.76	17.94
4378	NYSE	NOV	Tue, Aug 2, 2022	18.00	18.21	17.83	18.08
4377	NYSE	NOV	Mon, Aug 1, 2022	18.27	18.31	17.70	18.03
4376	NYSE	NOV	Fri, Jul 29, 2022	17.58	18.64	17.31	18.61
4375	NYSE	NOV	Thu, Jul 28, 2022	15.89	17.05	15.61	16.92
4374	NYSE	NOV	Wed, Jul 27, 2022	15.47	15.90	15.18	15.68
4373	NYSE	NOV	Tue, Jul 26, 2022	15.62	15.93	15.16	15.23
4372	NYSE	NOV	Mon, Jul 25, 2022	15.05	15.48	14.83	15.47
4371	NYSE	NOV	Fri, Jul 22, 2022	15.07	15.30	14.68	14.78
4370	NYSE	NOV	Thu, Jul 21, 2022	14.63	14.90	14.26	14.88
4369	NYSE	NOV	Wed, Jul 20, 2022	14.80	15.21	14.47	15.14
4368	NYSE	NOV	Tue, Jul 19, 2022	14.58	15.16	14.51	15.10
4367	NYSE	NOV	Mon, Jul 18, 2022	14.56	14.85	14.50	14.57
4366	NYSE	NOV	Fri, Jul 15, 2022	14.33	14.46	13.98	14.20
4365	NYSE	NOV	Thu, Jul 14, 2022	14.20	14.41	13.98	14.10
4364	NYSE	NOV	Wed, Jul 13, 2022	14.73	15.14	14.64	14.74
4363	NYSE	NOV	Tue, Jul 12, 2022	15.39	15.61	14.89	15.02
4362	NYSE	NOV	Mon, Jul 11, 2022	16.29	16.42	15.88	15.97
4361	NYSE	NOV	Fri, Jul 8, 2022	16.71	16.76	16.31	16.59
4360	NYSE	NOV	Thu, Jul 7, 2022	16.41	16.69	16.29	16.50
4359	NYSE	NOV	Wed, Jul 6, 2022	15.80	16.21	15.27	15.96
4358	NYSE	NOV	Tue, Jul 5, 2022	16.44	16.45	15.44	15.99
4357	NYSE	NOV	Fri, Jul 1, 2022	17.12	17.15	16.13	16.90
4356	NYSE	NOV	Thu, Jun 30, 2022	16.55	17.14	16.46	16.91
4355	NYSE	NOV	Wed, Jun 29, 2022	17.42	17.67	16.91	17.05
4354	NYSE	NOV	Tue, Jun 28, 2022	17.11	17.44	16.90	17.32
4353	NYSE	NOV	Mon, Jun 27, 2022	16.44	16.73	16.22	16.69
4352	NYSE	NOV	Fri, Jun 24, 2022	15.80	16.43	15.59	16.23
4351	NYSE	NOV	Thu, Jun 23, 2022	16.47	16.57	15.39	15.60
4350	NYSE	NOV	Wed, Jun 22, 2022	16.17	16.84	16.12	16.46
4349	NYSE	NOV	Tue, Jun 21, 2022	17.02	17.45	16.73	17.11
4348	NYSE	NOV	Fri, Jun 17, 2022	17.24	17.32	16.36	16.47
4347	NYSE	NOV	Thu, Jun 16, 2022	17.17	17.42	16.92	17.27
4346	NYSE	NOV	Wed, Jun 15, 2022	18.16	18.30	17.45	17.76
4345	NYSE	NOV	Tue, Jun 14, 2022	18.61	18.87	17.76	18.10
4344	NYSE	NOV	Mon, Jun 13, 2022	19.29	19.37	18.08	18.32
4343	NYSE	NOV	Fri, Jun 10, 2022	20.18	20.43	19.70	20.00
4342	NYSE	NOV	Thu, Jun 9, 2022	20.89	21.08	20.55	20.57
4341	NYSE	NOV	Wed, Jun 8, 2022	21.78	21.87	21.20	21.21
4340	NYSE	NOV	Tue, Jun 7, 2022	21.00	21.62	20.85	21.62
4339	NYSE	NOV	Mon, Jun 6, 2022	21.21	21.37	20.96	21.05
4338	NYSE	NOV	Fri, Jun 3, 2022	20.28	21.12	20.05	21.01
4337	NYSE	NOV	Thu, Jun 2, 2022	20.22	20.42	19.87	20.18
4336	NYSE	NOV	Wed, Jun 1, 2022	20.25	20.51	19.80	20.28
4335	NYSE	NOV	Tue, May 31, 2022	20.32	20.53	19.63	20.00
4334	NYSE	NOV	Fri, May 27, 2022	19.48	20.16	19.43	20.12
4333	NYSE	NOV	Thu, May 26, 2022	19.30	19.91	19.25	19.78
4332	NYSE	NOV	Wed, May 25, 2022	19.19	19.38	18.88	19.18
4331	NYSE	NOV	Tue, May 24, 2022	18.61	19.13	18.42	19.12
4330	NYSE	NOV	Mon, May 23, 2022	18.26	18.90	18.09	18.81
4329	NYSE	NOV	Fri, May 20, 2022	18.02	18.33	17.68	18.03
4328	NYSE	NOV	Thu, May 19, 2022	17.90	18.54	17.83	17.92
4327	NYSE	NOV	Wed, May 18, 2022	19.10	19.16	18.09	18.42
4326	NYSE	NOV	Tue, May 17, 2022	18.52	19.08	18.33	18.92
4325	NYSE	NOV	Mon, May 16, 2022	17.84	18.47	17.70	18.35
4324	NYSE	NOV	Fri, May 13, 2022	17.36	17.86	17.33	17.66
4323	NYSE	NOV	Thu, May 12, 2022	17.06	17.26	16.64	17.07
4322	NYSE	NOV	Wed, May 11, 2022	17.33	17.98	17.12	17.14
4321	NYSE	NOV	Tue, May 10, 2022	17.39	17.70	16.77	17.05
4320	NYSE	NOV	Mon, May 9, 2022	18.44	18.55	16.98	17.13
4319	NYSE	NOV	Fri, May 6, 2022	19.07	19.08	18.49	18.98
4318	NYSE	NOV	Thu, May 5, 2022	19.51	19.55	18.40	18.79
4317	NYSE	NOV	Wed, May 4, 2022	19.00	19.47	18.40	19.33
4316	NYSE	NOV	Tue, May 3, 2022	18.79	19.11	18.44	18.64
4315	NYSE	NOV	Mon, May 2, 2022	18.13	18.74	17.90	18.62
4314	NYSE	NOV	Fri, Apr 29, 2022	19.40	19.86	18.00	18.13
4313	NYSE	NOV	Thu, Apr 28, 2022	18.61	18.91	17.89	18.62
4312	NYSE	NOV	Wed, Apr 27, 2022	18.73	18.80	18.30	18.53
4311	NYSE	NOV	Tue, Apr 26, 2022	18.48	19.17	18.15	18.51
4310	NYSE	NOV	Mon, Apr 25, 2022	18.24	18.45	17.40	18.38
4309	NYSE	NOV	Fri, Apr 22, 2022	19.35	19.99	18.97	19.02
4308	NYSE	NOV	Thu, Apr 21, 2022	20.40	20.45	19.17	19.45
4307	NYSE	NOV	Wed, Apr 20, 2022	20.26	20.40	19.14	20.13
4306	NYSE	NOV	Tue, Apr 19, 2022	21.00	21.40	20.27	20.36
4305	NYSE	NOV	Mon, Apr 18, 2022	20.80	21.37	20.43	21.21
4304	NYSE	NOV	Thu, Apr 14, 2022	19.96	20.80	19.58	20.56
4303	NYSE	NOV	Wed, Apr 13, 2022	19.97	20.20	19.13	19.94
4302	NYSE	NOV	Tue, Apr 12, 2022	19.68	20.29	19.37	19.60
4301	NYSE	NOV	Mon, Apr 11, 2022	20.21	20.29	19.39	19.41
4300	NYSE	NOV	Fri, Apr 8, 2022	19.74	20.48	19.53	20.37
4299	NYSE	NOV	Thu, Apr 7, 2022	19.38	19.62	18.84	19.37
4298	NYSE	NOV	Wed, Apr 6, 2022	19.64	19.70	19.03	19.27
4297	NYSE	NOV	Tue, Apr 5, 2022	20.07	20.55	19.37	19.37
4296	NYSE	NOV	Mon, Apr 4, 2022	20.51	20.60	19.80	20.14
4295	NYSE	NOV	Fri, Apr 1, 2022	19.90	20.49	19.75	20.22
4294	NYSE	NOV	Thu, Mar 31, 2022	19.54	20.19	19.38	19.61
4293	NYSE	NOV	Wed, Mar 30, 2022	19.89	20.08	19.55	19.84
4292	NYSE	NOV	Tue, Mar 29, 2022	18.81	19.67	18.59	19.66
4291	NYSE	NOV	Mon, Mar 28, 2022	19.38	19.45	18.91	19.16
4290	NYSE	NOV	Fri, Mar 25, 2022	19.39	20.06	19.28	19.95
4289	NYSE	NOV	Thu, Mar 24, 2022	19.71	20.09	19.39	19.54
4288	NYSE	NOV	Wed, Mar 23, 2022	19.93	20.32	19.40	19.58
4287	NYSE	NOV	Tue, Mar 22, 2022	19.63	19.89	19.27	19.53
4286	NYSE	NOV	Mon, Mar 21, 2022	19.90	20.41	19.60	19.77
4285	NYSE	NOV	Fri, Mar 18, 2022	19.08	19.37	18.89	19.33
4284	NYSE	NOV	Thu, Mar 17, 2022	19.18	19.75	18.67	19.36
4283	NYSE	NOV	Wed, Mar 16, 2022	19.40	19.46	18.53	18.75
4282	NYSE	NOV	Tue, Mar 15, 2022	19.02	19.82	18.86	19.32
4281	NYSE	NOV	Mon, Mar 14, 2022	20.69	20.74	19.44	19.79
4280	NYSE	NOV	Fri, Mar 11, 2022	21.16	21.54	20.37	21.15
4279	NYSE	NOV	Thu, Mar 10, 2022	21.45	22.07	20.89	21.91
4278	NYSE	NOV	Wed, Mar 9, 2022	21.21	21.78	20.39	21.09
4277	NYSE	NOV	Tue, Mar 8, 2022	22.07	24.06	20.66	21.96
4276	NYSE	NOV	Mon, Mar 7, 2022	18.44	22.67	18.29	21.19
4275	NYSE	NOV	Fri, Mar 4, 2022	16.89	18.37	16.80	18.32
4274	NYSE	NOV	Thu, Mar 3, 2022	16.76	17.07	16.42	17.04
4273	NYSE	NOV	Wed, Mar 2, 2022	16.48	17.11	16.38	16.99
4272	NYSE	NOV	Tue, Mar 1, 2022	17.35	17.46	15.74	16.22
4271	NYSE	NOV	Mon, Feb 28, 2022	16.80	17.35	16.62	17.15
4270	NYSE	NOV	Fri, Feb 25, 2022	16.85	17.17	16.74	16.93
4269	NYSE	NOV	Thu, Feb 24, 2022	17.43	17.57	16.30	16.78
4268	NYSE	NOV	Wed, Feb 23, 2022	16.95	17.43	16.95	17.16
4267	NYSE	NOV	Tue, Feb 22, 2022	17.61	17.72	17.04	17.42
4266	NYSE	NOV	Fri, Feb 18, 2022	16.85	17.31	16.78	17.24
4265	NYSE	NOV	Thu, Feb 17, 2022	17.02	17.26	16.81	17.11
4264	NYSE	NOV	Wed, Feb 16, 2022	16.96	17.46	16.89	17.17
4263	NYSE	NOV	Tue, Feb 15, 2022	16.26	16.86	16.12	16.73
4262	NYSE	NOV	Mon, Feb 14, 2022	17.12	17.26	16.54	16.71
4261	NYSE	NOV	Fri, Feb 11, 2022	16.43	17.34	16.27	17.25
4260	NYSE	NOV	Thu, Feb 10, 2022	16.12	16.78	16.01	16.35
4259	NYSE	NOV	Wed, Feb 9, 2022	15.84	16.34	15.74	16.27
4258	NYSE	NOV	Tue, Feb 8, 2022	15.55	15.90	15.31	15.72
4257	NYSE	NOV	Mon, Feb 7, 2022	15.57	16.13	15.41	15.91
4256	NYSE	NOV	Fri, Feb 4, 2022	16.42	17.03	15.96	16.21
4255	NYSE	NOV	Thu, Feb 3, 2022	17.49	17.71	17.22	17.66
4254	NYSE	NOV	Wed, Feb 2, 2022	17.16	17.58	17.05	17.50
4253	NYSE	NOV	Tue, Feb 1, 2022	16.37	17.25	16.31	17.21
4252	NYSE	NOV	Mon, Jan 31, 2022	16.61	16.82	16.08	16.42
4251	NYSE	NOV	Fri, Jan 28, 2022	16.35	17.13	16.35	16.77
4250	NYSE	NOV	Thu, Jan 27, 2022	16.82	17.20	16.24	16.60
4249	NYSE	NOV	Wed, Jan 26, 2022	16.80	16.99	16.27	16.53
4248	NYSE	NOV	Tue, Jan 25, 2022	15.48	16.63	15.11	16.55
4247	NYSE	NOV	Mon, Jan 24, 2022	14.90	15.62	14.67	15.58
4246	NYSE	NOV	Fri, Jan 21, 2022	15.92	15.95	15.35	15.43
4245	NYSE	NOV	Thu, Jan 20, 2022	16.02	16.70	15.99	16.07
4244	NYSE	NOV	Wed, Jan 19, 2022	16.56	16.56	15.96	16.21
4243	NYSE	NOV	Tue, Jan 18, 2022	16.68	16.76	16.12	16.30
4242	NYSE	NOV	Fri, Jan 14, 2022	16.12	16.54	16.12	16.52
4241	NYSE	NOV	Thu, Jan 13, 2022	15.94	16.44	15.84	16.21
4240	NYSE	NOV	Wed, Jan 12, 2022	15.92	16.12	15.63	15.84
4239	NYSE	NOV	Tue, Jan 11, 2022	15.29	15.99	15.13	15.97
4238	NYSE	NOV	Mon, Jan 10, 2022	15.11	15.22	14.88	15.21
4237	NYSE	NOV	Fri, Jan 7, 2022	14.80	15.12	14.65	15.08
4236	NYSE	NOV	Thu, Jan 6, 2022	15.08	15.20	14.76	14.77
4235	NYSE	NOV	Wed, Jan 5, 2022	14.87	15.20	14.60	14.61
4234	NYSE	NOV	Tue, Jan 4, 2022	14.61	15.22	14.52	14.77
4233	NYSE	NOV	Mon, Jan 3, 2022	13.70	14.45	13.62	14.39
4232	NYSE	NOV	Fri, Dec 31, 2021	13.50	13.69	13.40	13.55
4231	NYSE	NOV	Thu, Dec 30, 2021	13.64	13.84	13.43	13.51
4230	NYSE	NOV	Wed, Dec 29, 2021	13.67	13.86	13.49	13.66
4229	NYSE	NOV	Tue, Dec 28, 2021	13.63	13.89	13.47	13.66
4228	NYSE	NOV	Mon, Dec 27, 2021	13.52	13.68	13.23	13.61
4227	NYSE	NOV	Thu, Dec 23, 2021	13.57	13.74	13.50	13.52
4226	NYSE	NOV	Wed, Dec 22, 2021	13.31	13.64	13.13	13.54
4225	NYSE	NOV	Tue, Dec 21, 2021	12.96	13.50	12.96	13.41
4224	NYSE	NOV	Mon, Dec 20, 2021	12.82	13.12	12.46	12.81
4223	NYSE	NOV	Fri, Dec 17, 2021	13.05	13.32	12.64	13.26
4222	NYSE	NOV	Thu, Dec 16, 2021	13.41	13.67	13.17	13.20
4221	NYSE	NOV	Wed, Dec 15, 2021	13.26	13.36	12.64	13.18
4220	NYSE	NOV	Tue, Dec 14, 2021	13.46	13.86	13.23	13.37
4219	NYSE	NOV	Mon, Dec 13, 2021	13.39	13.53	13.06	13.07
4218	NYSE	NOV	Fri, Dec 10, 2021	13.83	13.96	13.41	13.67
4217	NYSE	NOV	Thu, Dec 9, 2021	13.26	13.56	13.12	13.52
4216	NYSE	NOV	Wed, Dec 8, 2021	13.09	13.37	12.99	13.36
4215	NYSE	NOV	Tue, Dec 7, 2021	12.59	13.10	12.53	13.03
4214	NYSE	NOV	Mon, Dec 6, 2021	12.13	12.61	11.99	12.40
4213	NYSE	NOV	Fri, Dec 3, 2021	12.43	12.44	11.78	11.86
4212	NYSE	NOV	Thu, Dec 2, 2021	11.68	12.32	11.46	12.19
4211	NYSE	NOV	Wed, Dec 1, 2021	12.30	12.43	11.68	11.68
4210	NYSE	NOV	Tue, Nov 30, 2021	12.15	12.28	11.86	11.92
4209	NYSE	NOV	Mon, Nov 29, 2021	12.86	12.95	12.42	12.45
4208	NYSE	NOV	Fri, Nov 26, 2021	11.98	12.52	11.95	12.49
4207	NYSE	NOV	Wed, Nov 24, 2021	12.77	13.08	12.76	12.87
4206	NYSE	NOV	Tue, Nov 23, 2021	12.37	13.16	12.37	12.92
4205	NYSE	NOV	Mon, Nov 22, 2021	12.01	12.29	11.91	12.09
4204	NYSE	NOV	Fri, Nov 19, 2021	12.20	12.31	11.86	12.03
4203	NYSE	NOV	Thu, Nov 18, 2021	12.95	12.97	12.37	12.57
4202	NYSE	NOV	Wed, Nov 17, 2021	13.23	13.35	12.74	12.82
4201	NYSE	NOV	Tue, Nov 16, 2021	13.42	13.76	13.31	13.51
4200	NYSE	NOV	Mon, Nov 15, 2021	13.70	13.70	13.36	13.38
4199	NYSE	NOV	Fri, Nov 12, 2021	13.88	13.99	13.69	13.76
4198	NYSE	NOV	Thu, Nov 11, 2021	14.12	14.26	13.93	13.98
4197	NYSE	NOV	Wed, Nov 10, 2021	14.85	14.96	14.13	14.15
4196	NYSE	NOV	Tue, Nov 9, 2021	14.89	14.96	14.42	14.95
4195	NYSE	NOV	Mon, Nov 8, 2021	14.81	15.13	14.68	14.89
4194	NYSE	NOV	Fri, Nov 5, 2021	15.00	15.16	14.65	14.66
4193	NYSE	NOV	Thu, Nov 4, 2021	14.86	15.39	14.33	14.71
4192	NYSE	NOV	Wed, Nov 3, 2021	14.23	14.73	14.19	14.56
4191	NYSE	NOV	Tue, Nov 2, 2021	14.22	14.47	14.13	14.45
4190	NYSE	NOV	Mon, Nov 1, 2021	14.20	14.75	14.20	14.38
4189	NYSE	NOV	Fri, Oct 29, 2021	14.72	14.81	14.01	14.02
4188	NYSE	NOV	Thu, Oct 28, 2021	14.51	14.78	14.36	14.74
4187	NYSE	NOV	Wed, Oct 27, 2021	14.55	15.85	14.26	14.65
4186	NYSE	NOV	Tue, Oct 26, 2021	14.73	14.99	14.55	14.60
4185	NYSE	NOV	Mon, Oct 25, 2021	15.09	15.23	14.59	14.66
4184	NYSE	NOV	Fri, Oct 22, 2021	14.73	14.93	14.59	14.89
4183	NYSE	NOV	Thu, Oct 21, 2021	15.34	15.37	14.55	14.75
4182	NYSE	NOV	Wed, Oct 20, 2021	15.24	15.50	15.12	15.50
4181	NYSE	NOV	Tue, Oct 19, 2021	15.02	15.41	14.72	15.35
4180	NYSE	NOV	Mon, Oct 18, 2021	14.93	15.29	14.75	14.93
4179	NYSE	NOV	Fri, Oct 15, 2021	14.87	15.10	14.76	14.99
4178	NYSE	NOV	Thu, Oct 14, 2021	14.66	14.78	14.48	14.62
4177	NYSE	NOV	Wed, Oct 13, 2021	14.37	14.54	14.19	14.42
4176	NYSE	NOV	Tue, Oct 12, 2021	14.45	14.75	14.38	14.55
4175	NYSE	NOV	Mon, Oct 11, 2021	14.82	15.12	14.52	14.53
4174	NYSE	NOV	Fri, Oct 8, 2021	14.25	14.69	14.25	14.62
4173	NYSE	NOV	Thu, Oct 7, 2021	13.81	14.20	13.75	14.07
4172	NYSE	NOV	Wed, Oct 6, 2021	13.85	14.09	13.47	13.71
4171	NYSE	NOV	Tue, Oct 5, 2021	13.89	14.28	13.71	14.19
4170	NYSE	NOV	Mon, Oct 4, 2021	13.72	14.07	13.62	13.69
4169	NYSE	NOV	Fri, Oct 1, 2021	13.17	13.55	13.07	13.48
4168	NYSE	NOV	Thu, Sep 30, 2021	13.35	13.46	13.07	13.11
4167	NYSE	NOV	Wed, Sep 29, 2021	13.32	13.49	13.21	13.37
4166	NYSE	NOV	Tue, Sep 28, 2021	13.71	13.82	13.39	13.44
4165	NYSE	NOV	Mon, Sep 27, 2021	13.34	13.73	13.31	13.45
4164	NYSE	NOV	Fri, Sep 24, 2021	12.78	13.07	12.72	12.96
4163	NYSE	NOV	Thu, Sep 23, 2021	12.36	13.01	12.25	12.90
4162	NYSE	NOV	Wed, Sep 22, 2021	12.74	12.96	12.37	12.38
4161	NYSE	NOV	Tue, Sep 21, 2021	13.10	13.23	12.36	12.42
4160	NYSE	NOV	Mon, Sep 20, 2021	12.91	13.26	12.58	12.90
4159	NYSE	NOV	Fri, Sep 17, 2021	13.78	14.00	13.25	13.39
4158	NYSE	NOV	Thu, Sep 16, 2021	13.87	13.93	13.53	13.81
4157	NYSE	NOV	Wed, Sep 15, 2021	13.74	14.38	13.67	13.92
4156	NYSE	NOV	Tue, Sep 14, 2021	13.62	13.74	13.39	13.53
4155	NYSE	NOV	Mon, Sep 13, 2021	13.18	13.66	13.18	13.49
4154	NYSE	NOV	Fri, Sep 10, 2021	12.94	13.11	12.73	13.09
4153	NYSE	NOV	Thu, Sep 9, 2021	12.53	13.04	12.49	12.72
4152	NYSE	NOV	Wed, Sep 8, 2021	13.20	13.28	12.65	12.67
4151	NYSE	NOV	Tue, Sep 7, 2021	12.86	13.40	12.79	13.07
4150	NYSE	NOV	Fri, Sep 3, 2021	13.26	13.41	12.91	12.95
4149	NYSE	NOV	Thu, Sep 2, 2021	13.15	13.47	13.12	13.32
4148	NYSE	NOV	Wed, Sep 1, 2021	13.18	13.24	12.90	12.96
4147	NYSE	NOV	Tue, Aug 31, 2021	13.18	13.42	13.08	13.17
4146	NYSE	NOV	Mon, Aug 30, 2021	13.93	13.98	13.27	13.28
4145	NYSE	NOV	Fri, Aug 27, 2021	13.23	13.78	13.22	13.69
4144	NYSE	NOV	Thu, Aug 26, 2021	13.16	13.41	12.99	13.05
4143	NYSE	NOV	Wed, Aug 25, 2021	13.12	13.30	12.97	13.26
4142	NYSE	NOV	Tue, Aug 24, 2021	12.84	13.26	12.79	13.13
4141	NYSE	NOV	Mon, Aug 23, 2021	12.60	12.72	12.48	12.58
4140	NYSE	NOV	Fri, Aug 20, 2021	11.90	12.27	11.90	12.19
4139	NYSE	NOV	Thu, Aug 19, 2021	12.14	12.31	11.84	12.08
4138	NYSE	NOV	Wed, Aug 18, 2021	12.70	12.89	12.36	12.38
4137	NYSE	NOV	Tue, Aug 17, 2021	12.76	13.09	12.45	12.61
4136	NYSE	NOV	Mon, Aug 16, 2021	12.94	13.01	12.65	12.87
4135	NYSE	NOV	Fri, Aug 13, 2021	13.58	13.74	13.16	13.22
4134	NYSE	NOV	Thu, Aug 12, 2021	13.70	13.84	13.26	13.58
4133	NYSE	NOV	Wed, Aug 11, 2021	13.34	14.01	13.14	13.81
4132	NYSE	NOV	Tue, Aug 10, 2021	13.27	13.63	13.18	13.48
4131	NYSE	NOV	Mon, Aug 9, 2021	13.05	13.26	12.79	13.17
4130	NYSE	NOV	Fri, Aug 6, 2021	13.39	13.61	13.25	13.45
4129	NYSE	NOV	Thu, Aug 5, 2021	13.06	13.46	12.93	13.16
4128	NYSE	NOV	Wed, Aug 4, 2021	13.38	13.49	12.88	12.92
4127	NYSE	NOV	Tue, Aug 3, 2021	13.62	13.76	13.25	13.71
4126	NYSE	NOV	Mon, Aug 2, 2021	13.81	14.56	13.65	13.66
4125	NYSE	NOV	Fri, Jul 30, 2021	14.25	14.31	13.67	13.81
4124	NYSE	NOV	Thu, Jul 29, 2021	14.00	14.45	13.96	14.37
4123	NYSE	NOV	Wed, Jul 28, 2021	14.14	14.33	13.59	13.77
4122	NYSE	NOV	Tue, Jul 27, 2021	14.15	14.19	13.93	14.06
4121	NYSE	NOV	Mon, Jul 26, 2021	13.65	14.26	13.63	14.25
4120	NYSE	NOV	Fri, Jul 23, 2021	13.76	13.88	13.33	13.57
4119	NYSE	NOV	Thu, Jul 22, 2021	14.00	14.07	13.58	13.74
4118	NYSE	NOV	Wed, Jul 21, 2021	13.92	14.24	13.82	14.02
4117	NYSE	NOV	Tue, Jul 20, 2021	13.20	13.72	13.09	13.55
4116	NYSE	NOV	Mon, Jul 19, 2021	13.32	13.45	12.95	13.24
4115	NYSE	NOV	Fri, Jul 16, 2021	14.35	14.35	13.48	13.62
4114	NYSE	NOV	Thu, Jul 15, 2021	14.24	14.45	13.80	13.86
4113	NYSE	NOV	Wed, Jul 14, 2021	14.99	15.33	14.23	14.39
4112	NYSE	NOV	Tue, Jul 13, 2021	14.91	15.20	14.72	14.91
4111	NYSE	NOV	Mon, Jul 12, 2021	14.73	15.26	14.60	15.07
4110	NYSE	NOV	Fri, Jul 9, 2021	14.94	15.11	14.51	15.03
4109	NYSE	NOV	Thu, Jul 8, 2021	13.95	14.45	13.81	14.18
4108	NYSE	NOV	Wed, Jul 7, 2021	14.44	14.75	14.05	14.26
4107	NYSE	NOV	Tue, Jul 6, 2021	15.54	15.54	14.39	14.54
4106	NYSE	NOV	Fri, Jul 2, 2021	15.47	15.60	15.19	15.52
4105	NYSE	NOV	Thu, Jul 1, 2021	15.75	15.93	15.53	15.64
4104	NYSE	NOV	Wed, Jun 30, 2021	14.87	15.56	14.87	15.32
4103	NYSE	NOV	Tue, Jun 29, 2021	14.88	15.18	14.77	14.80
4102	NYSE	NOV	Mon, Jun 28, 2021	15.58	15.68	14.63	14.72
4101	NYSE	NOV	Fri, Jun 25, 2021	15.39	15.80	15.30	15.66
4100	NYSE	NOV	Thu, Jun 24, 2021	15.06	15.43	14.98	15.36
4099	NYSE	NOV	Wed, Jun 23, 2021	16.50	16.78	15.03	15.06
4098	NYSE	NOV	Tue, Jun 22, 2021	16.14	16.35	15.90	16.26
4097	NYSE	NOV	Mon, Jun 21, 2021	15.77	16.37	15.71	16.28
4096	NYSE	NOV	Fri, Jun 18, 2021	15.68	15.94	15.45	15.61
4095	NYSE	NOV	Thu, Jun 17, 2021	17.12	17.23	15.82	16.03
4094	NYSE	NOV	Wed, Jun 16, 2021	17.42	17.66	17.04	17.21
4093	NYSE	NOV	Tue, Jun 15, 2021	16.80	17.56	16.80	17.51
4092	NYSE	NOV	Mon, Jun 14, 2021	17.07	17.25	16.70	16.81
4091	NYSE	NOV	Fri, Jun 11, 2021	17.21	17.31	16.90	16.93
4090	NYSE	NOV	Thu, Jun 10, 2021	17.58	17.65	16.70	16.91
4089	NYSE	NOV	Wed, Jun 9, 2021	17.66	17.74	17.19	17.19
4088	NYSE	NOV	Tue, Jun 8, 2021	17.20	17.65	16.95	17.53
4087	NYSE	NOV	Mon, Jun 7, 2021	17.70	17.83	17.35	17.39
4086	NYSE	NOV	Fri, Jun 4, 2021	17.78	17.83	17.17	17.66
4085	NYSE	NOV	Thu, Jun 3, 2021	17.27	17.74	17.12	17.68
4084	NYSE	NOV	Wed, Jun 2, 2021	17.04	17.80	16.76	17.44
4083	NYSE	NOV	Tue, Jun 1, 2021	16.58	16.98	16.54	16.96
4082	NYSE	NOV	Fri, May 28, 2021	16.44	16.44	16.02	16.12
4081	NYSE	NOV	Thu, May 27, 2021	16.23	16.47	16.18	16.24
4080	NYSE	NOV	Wed, May 26, 2021	15.94	16.30	15.84	16.07
4079	NYSE	NOV	Tue, May 25, 2021	16.22	16.42	15.96	15.99
4078	NYSE	NOV	Mon, May 24, 2021	16.26	16.40	15.96	16.29
4077	NYSE	NOV	Fri, May 21, 2021	16.50	16.60	16.14	16.17
4076	NYSE	NOV	Thu, May 20, 2021	16.46	16.52	15.93	16.22
4075	NYSE	NOV	Wed, May 19, 2021	16.99	16.99	16.32	16.50
4074	NYSE	NOV	Tue, May 18, 2021	17.91	18.02	17.35	17.43
4073	NYSE	NOV	Mon, May 17, 2021	17.32	18.00	17.29	17.95
4072	NYSE	NOV	Fri, May 14, 2021	16.92	17.61	16.92	17.51
4071	NYSE	NOV	Thu, May 13, 2021	16.62	17.03	16.28	16.67
4070	NYSE	NOV	Wed, May 12, 2021	17.04	17.78	16.87	16.95
4069	NYSE	NOV	Tue, May 11, 2021	16.76	17.31	16.53	16.96
4068	NYSE	NOV	Mon, May 10, 2021	17.40	17.81	17.15	17.16
4067	NYSE	NOV	Fri, May 7, 2021	16.30	17.29	16.20	17.25
4066	NYSE	NOV	Thu, May 6, 2021	16.41	16.74	16.07	16.64
4065	NYSE	NOV	Wed, May 5, 2021	15.80	16.44	15.56	16.40
4064	NYSE	NOV	Tue, May 4, 2021	15.92	16.00	15.36	15.56
4063	NYSE	NOV	Mon, May 3, 2021	15.19	16.00	15.19	15.90
4062	NYSE	NOV	Fri, Apr 30, 2021	15.08	15.23	14.87	14.95
4061	NYSE	NOV	Thu, Apr 29, 2021	15.13	15.44	15.02	15.24
4060	NYSE	NOV	Wed, Apr 28, 2021	13.65	15.08	13.58	14.88
4059	NYSE	NOV	Tue, Apr 27, 2021	13.43	13.62	13.16	13.58
4058	NYSE	NOV	Mon, Apr 26, 2021	13.37	13.65	13.30	13.48
4057	NYSE	NOV	Fri, Apr 23, 2021	13.01	13.43	12.88	13.29
4056	NYSE	NOV	Thu, Apr 22, 2021	13.09	13.43	12.93	13.05
4055	NYSE	NOV	Wed, Apr 21, 2021	12.52	13.10	12.38	13.07
4054	NYSE	NOV	Tue, Apr 20, 2021	13.17	13.41	12.62	12.76
4053	NYSE	NOV	Mon, Apr 19, 2021	13.16	13.39	13.15	13.32
4052	NYSE	NOV	Fri, Apr 16, 2021	13.51	13.57	13.07	13.24
4051	NYSE	NOV	Thu, Apr 15, 2021	13.69	13.73	13.34	13.44
4050	NYSE	NOV	Wed, Apr 14, 2021	13.25	14.19	13.18	13.80
4049	NYSE	NOV	Tue, Apr 13, 2021	13.03	13.14	12.81	13.03
4048	NYSE	NOV	Mon, Apr 12, 2021	13.20	13.45	12.99	13.15
4047	NYSE	NOV	Fri, Apr 9, 2021	13.34	13.45	12.94	13.09
4046	NYSE	NOV	Thu, Apr 8, 2021	13.45	13.50	13.14	13.39
4045	NYSE	NOV	Wed, Apr 7, 2021	13.61	13.84	13.49	13.61
4044	NYSE	NOV	Tue, Apr 6, 2021	13.79	14.14	13.58	13.58
4043	NYSE	NOV	Mon, Apr 5, 2021	14.17	14.17	13.74	13.83
4042	NYSE	NOV	Thu, Apr 1, 2021	13.77	14.25	13.61	14.19
4041	NYSE	NOV	Wed, Mar 31, 2021	13.59	13.81	13.48	13.72
4040	NYSE	NOV	Tue, Mar 30, 2021	13.72	13.93	13.59	13.66
4039	NYSE	NOV	Mon, Mar 29, 2021	13.83	14.10	13.63	13.85
4038	NYSE	NOV	Fri, Mar 26, 2021	13.83	14.04	13.62	14.03
4037	NYSE	NOV	Thu, Mar 25, 2021	13.40	13.57	12.86	13.53
4036	NYSE	NOV	Wed, Mar 24, 2021	13.95	14.18	13.53	13.58
4035	NYSE	NOV	Tue, Mar 23, 2021	14.00	14.13	13.53	13.63
4034	NYSE	NOV	Mon, Mar 22, 2021	14.45	14.62	14.26	14.35
4033	NYSE	NOV	Fri, Mar 19, 2021	15.11	15.16	14.62	14.64
4032	NYSE	NOV	Thu, Mar 18, 2021	15.63	16.33	15.07	15.15
4031	NYSE	NOV	Wed, Mar 17, 2021	15.00	15.74	14.89	15.73
4030	NYSE	NOV	Tue, Mar 16, 2021	16.50	16.68	15.05	15.18
4029	NYSE	NOV	Mon, Mar 15, 2021	16.73	16.99	16.62	16.93
4028	NYSE	NOV	Fri, Mar 12, 2021	16.74	17.18	16.49	16.70
4027	NYSE	NOV	Thu, Mar 11, 2021	16.72	16.97	16.47	16.60
4026	NYSE	NOV	Wed, Mar 10, 2021	16.06	16.80	15.89	16.76
4025	NYSE	NOV	Tue, Mar 9, 2021	16.87	16.91	16.10	16.12
4024	NYSE	NOV	Mon, Mar 8, 2021	17.28	17.50	16.73	17.03
4023	NYSE	NOV	Fri, Mar 5, 2021	16.36	17.43	16.00	17.29
4022	NYSE	NOV	Thu, Mar 4, 2021	15.26	15.67	14.83	15.42
4021	NYSE	NOV	Wed, Mar 3, 2021	15.11	15.49	15.01	15.02
4020	NYSE	NOV	Tue, Mar 2, 2021	15.62	15.86	14.97	15.00
4019	NYSE	NOV	Mon, Mar 1, 2021	15.39	15.76	15.28	15.64
4018	NYSE	NOV	Fri, Feb 26, 2021	15.18	15.32	14.46	15.10
4017	NYSE	NOV	Thu, Feb 25, 2021	15.95	16.00	15.27	15.50
4016	NYSE	NOV	Wed, Feb 24, 2021	15.19	16.00	14.93	15.87
4015	NYSE	NOV	Tue, Feb 23, 2021	15.15	15.19	14.39	15.06
4014	NYSE	NOV	Mon, Feb 22, 2021	14.10	15.31	13.95	15.00
4013	NYSE	NOV	Fri, Feb 19, 2021	13.74	14.10	13.69	14.03
4012	NYSE	NOV	Thu, Feb 18, 2021	14.26	14.29	13.70	13.70
4011	NYSE	NOV	Wed, Feb 17, 2021	14.58	14.63	14.21	14.41
4010	NYSE	NOV	Tue, Feb 16, 2021	14.36	14.58	14.09	14.52
4009	NYSE	NOV	Fri, Feb 12, 2021	13.43	13.97	13.32	13.94
4008	NYSE	NOV	Thu, Feb 11, 2021	13.75	13.85	13.27	13.64
4007	NYSE	NOV	Wed, Feb 10, 2021	13.58	13.96	13.45	13.85
4006	NYSE	NOV	Tue, Feb 9, 2021	13.59	13.65	13.17	13.47
4005	NYSE	NOV	Mon, Feb 8, 2021	13.45	13.83	13.45	13.65
4004	NYSE	NOV	Fri, Feb 5, 2021	14.04	14.34	13.23	13.37
4003	NYSE	NOV	Thu, Feb 4, 2021	13.73	13.81	13.15	13.78
4002	NYSE	NOV	Wed, Feb 3, 2021	12.99	13.63	12.84	13.62
4001	NYSE	NOV	Tue, Feb 2, 2021	13.04	13.09	12.68	12.90
4000	NYSE	NOV	Mon, Feb 1, 2021	12.56	12.85	12.31	12.66
3999	NYSE	NOV	Fri, Jan 29, 2021	12.49	12.83	12.26	12.38
3998	NYSE	NOV	Thu, Jan 28, 2021	12.45	12.74	12.11	12.62
3997	NYSE	NOV	Wed, Jan 27, 2021	12.39	12.90	12.15	12.22
3996	NYSE	NOV	Tue, Jan 26, 2021	13.00	13.09	12.57	12.62
3995	NYSE	NOV	Mon, Jan 25, 2021	13.22	13.22	12.50	12.70
3994	NYSE	NOV	Fri, Jan 22, 2021	13.06	13.43	12.98	13.41
3993	NYSE	NOV	Thu, Jan 21, 2021	13.62	13.82	13.24	13.39
3992	NYSE	NOV	Wed, Jan 20, 2021	14.00	14.05	13.43	13.66
3991	NYSE	NOV	Tue, Jan 19, 2021	13.64	14.03	13.47	13.88
3990	NYSE	NOV	Fri, Jan 15, 2021	15.21	15.40	14.68	14.75
3989	NYSE	NOV	Thu, Jan 14, 2021	15.42	15.88	15.36	15.57
3988	NYSE	NOV	Wed, Jan 13, 2021	15.93	15.93	15.24	15.35
3987	NYSE	NOV	Tue, Jan 12, 2021	15.61	16.23	15.34	16.00
3986	NYSE	NOV	Mon, Jan 11, 2021	14.60	15.42	14.47	15.36
3985	NYSE	NOV	Fri, Jan 8, 2021	15.27	15.27	14.76	15.01
3984	NYSE	NOV	Thu, Jan 7, 2021	15.06	15.40	14.96	15.12
3983	NYSE	NOV	Wed, Jan 6, 2021	15.31	15.50	14.89	15.02
3982	NYSE	NOV	Tue, Jan 5, 2021	14.09	15.03	13.96	14.66
3981	NYSE	NOV	Mon, Jan 4, 2021	13.82	14.16	13.66	13.89
3980	NYSE	NOV	Thu, Dec 31, 2020	13.73	13.86	13.61	13.73
3979	NYSE	NOV	Wed, Dec 30, 2020	13.44	13.87	13.39	13.82
3978	NYSE	NOV	Tue, Dec 29, 2020	13.65	13.77	13.38	13.48
3977	NYSE	NOV	Mon, Dec 28, 2020	13.57	13.83	13.42	13.56
3976	NYSE	NOV	Thu, Dec 24, 2020	13.66	13.74	13.32	13.50
3975	NYSE	NOV	Wed, Dec 23, 2020	13.27	13.90	13.17	13.63
3974	NYSE	NOV	Tue, Dec 22, 2020	13.28	13.45	13.03	13.09
3973	NYSE	NOV	Mon, Dec 21, 2020	13.00	13.51	12.83	13.30
3972	NYSE	NOV	Fri, Dec 18, 2020	13.86	14.02	13.62	13.70
3971	NYSE	NOV	Thu, Dec 17, 2020	14.06	14.17	13.61	13.93
3970	NYSE	NOV	Wed, Dec 16, 2020	14.10	14.18	13.81	13.94
3969	NYSE	NOV	Tue, Dec 15, 2020	13.88	14.30	13.66	14.11
3968	NYSE	NOV	Mon, Dec 14, 2020	14.63	14.71	13.68	13.71
3967	NYSE	NOV	Fri, Dec 11, 2020	14.47	14.47	14.06	14.32
3966	NYSE	NOV	Thu, Dec 10, 2020	14.19	15.00	14.15	14.66
3965	NYSE	NOV	Wed, Dec 9, 2020	14.47	14.69	14.08	14.44
3964	NYSE	NOV	Tue, Dec 8, 2020	13.78	14.39	13.77	14.35
3963	NYSE	NOV	Mon, Dec 7, 2020	14.26	14.46	13.97	14.02
3962	NYSE	NOV	Fri, Dec 4, 2020	13.78	14.57	13.52	14.55
3961	NYSE	NOV	Thu, Dec 3, 2020	13.26	13.65	13.12	13.43
3960	NYSE	NOV	Wed, Dec 2, 2020	12.58	13.42	12.41	13.12
3959	NYSE	NOV	Tue, Dec 1, 2020	12.84	13.06	12.63	12.70
3958	NYSE	NOV	Mon, Nov 30, 2020	13.03	13.19	12.20	12.26
3957	NYSE	NOV	Fri, Nov 27, 2020	13.41	13.47	12.88	13.15
3956	NYSE	NOV	Wed, Nov 25, 2020	13.59	13.83	13.39	13.60
3955	NYSE	NOV	Tue, Nov 24, 2020	13.80	14.15	13.62	14.00
3954	NYSE	NOV	Mon, Nov 23, 2020	12.60	13.32	12.48	13.28
3953	NYSE	NOV	Fri, Nov 20, 2020	12.18	12.46	12.03	12.31
3952	NYSE	NOV	Thu, Nov 19, 2020	11.78	12.34	11.70	12.31
3951	NYSE	NOV	Wed, Nov 18, 2020	12.34	12.63	11.93	11.94
3950	NYSE	NOV	Tue, Nov 17, 2020	11.75	12.25	11.75	12.20
3949	NYSE	NOV	Mon, Nov 16, 2020	11.68	12.06	11.48	12.04
3948	NYSE	NOV	Fri, Nov 13, 2020	10.63	11.04	10.61	10.98
3947	NYSE	NOV	Thu, Nov 12, 2020	10.43	10.88	10.39	10.50
3946	NYSE	NOV	Wed, Nov 11, 2020	11.10	11.15	10.50	10.71
3945	NYSE	NOV	Tue, Nov 10, 2020	11.55	11.81	10.80	11.01
3944	NYSE	NOV	Mon, Nov 9, 2020	10.28	11.91	10.27	11.46
3943	NYSE	NOV	Fri, Nov 6, 2020	9.26	9.38	8.89	9.00
3942	NYSE	NOV	Thu, Nov 5, 2020	9.07	9.44	9.07	9.30
3941	NYSE	NOV	Wed, Nov 4, 2020	9.23	9.28	8.68	9.05
3940	NYSE	NOV	Tue, Nov 3, 2020	9.36	9.42	8.91	9.07
3939	NYSE	NOV	Mon, Nov 2, 2020	8.59	9.26	8.33	9.11
3938	NYSE	NOV	Fri, Oct 30, 2020	8.08	8.43	7.95	8.40
3937	NYSE	NOV	Thu, Oct 29, 2020	7.84	8.13	7.70	8.10
3936	NYSE	NOV	Wed, Oct 28, 2020	8.25	8.44	7.99	8.01
3935	NYSE	NOV	Tue, Oct 27, 2020	9.10	9.20	8.44	8.59
3934	NYSE	NOV	Mon, Oct 26, 2020	9.04	9.08	8.81	8.93
3933	NYSE	NOV	Fri, Oct 23, 2020	9.36	9.40	9.01	9.19
3932	NYSE	NOV	Thu, Oct 22, 2020	9.02	9.31	8.91	9.31
3931	NYSE	NOV	Wed, Oct 21, 2020	9.03	9.32	8.98	9.01
3930	NYSE	NOV	Tue, Oct 20, 2020	8.89	9.26	8.84	9.14
3929	NYSE	NOV	Mon, Oct 19, 2020	8.72	9.05	8.62	8.70
3928	NYSE	NOV	Fri, Oct 16, 2020	8.90	9.03	8.56	8.60
3927	NYSE	NOV	Thu, Oct 15, 2020	8.59	8.98	8.52	8.97
3926	NYSE	NOV	Wed, Oct 14, 2020	8.66	9.10	8.64	8.80
3925	NYSE	NOV	Tue, Oct 13, 2020	8.97	9.01	8.58	8.63
3924	NYSE	NOV	Mon, Oct 12, 2020	9.00	9.09	8.75	9.04
3923	NYSE	NOV	Fri, Oct 9, 2020	9.34	9.38	8.98	9.05
3922	NYSE	NOV	Thu, Oct 8, 2020	8.87	9.26	8.81	9.25
3921	NYSE	NOV	Wed, Oct 7, 2020	8.71	8.85	8.59	8.77
3920	NYSE	NOV	Tue, Oct 6, 2020	9.17	9.30	8.62	8.67
3919	NYSE	NOV	Mon, Oct 5, 2020	8.89	9.07	8.84	8.96
3918	NYSE	NOV	Fri, Oct 2, 2020	8.19	8.90	8.13	8.70
3917	NYSE	NOV	Thu, Oct 1, 2020	8.89	8.94	8.52	8.66
3916	NYSE	NOV	Wed, Sep 30, 2020	9.32	9.52	8.96	9.06
3915	NYSE	NOV	Tue, Sep 29, 2020	9.68	9.71	9.05	9.21
3914	NYSE	NOV	Mon, Sep 28, 2020	9.82	10.10	9.71	9.80
3913	NYSE	NOV	Fri, Sep 25, 2020	10.01	10.18	9.50	9.51
3912	NYSE	NOV	Thu, Sep 24, 2020	10.30	10.49	9.99	10.15
3911	NYSE	NOV	Wed, Sep 23, 2020	10.80	10.84	10.31	10.40
3910	NYSE	NOV	Tue, Sep 22, 2020	10.81	11.08	10.74	10.81
3909	NYSE	NOV	Mon, Sep 21, 2020	11.27	11.33	10.67	10.84
3908	NYSE	NOV	Fri, Sep 18, 2020	11.78	12.08	11.61	11.74
3907	NYSE	NOV	Thu, Sep 17, 2020	11.71	11.85	11.50	11.85
3906	NYSE	NOV	Wed, Sep 16, 2020	11.55	12.10	11.34	11.93
3905	NYSE	NOV	Tue, Sep 15, 2020	11.35	11.48	11.13	11.32
3904	NYSE	NOV	Mon, Sep 14, 2020	11.19	11.40	11.04	11.30
3903	NYSE	NOV	Fri, Sep 11, 2020	11.21	11.35	11.04	11.21
3902	NYSE	NOV	Thu, Sep 10, 2020	11.54	11.60	11.07	11.15
3901	NYSE	NOV	Wed, Sep 9, 2020	11.49	11.68	11.30	11.50
3900	NYSE	NOV	Tue, Sep 8, 2020	11.82	11.88	11.29	11.40
3899	NYSE	NOV	Fri, Sep 4, 2020	12.12	12.25	11.93	12.15
3898	NYSE	NOV	Thu, Sep 3, 2020	11.89	12.50	11.80	11.99
3897	NYSE	NOV	Wed, Sep 2, 2020	11.95	12.00	11.78	11.84
3896	NYSE	NOV	Tue, Sep 1, 2020	11.85	12.16	11.83	11.94
3895	NYSE	NOV	Mon, Aug 31, 2020	12.31	12.40	11.89	12.00
3894	NYSE	NOV	Fri, Aug 28, 2020	12.11	12.40	12.00	12.32
3893	NYSE	NOV	Thu, Aug 27, 2020	11.91	12.09	11.81	12.07
3892	NYSE	NOV	Wed, Aug 26, 2020	12.04	12.14	11.83	11.91
3891	NYSE	NOV	Tue, Aug 25, 2020	12.32	12.43	12.00	12.09
3890	NYSE	NOV	Mon, Aug 24, 2020	11.90	12.23	11.84	12.14
3889	NYSE	NOV	Fri, Aug 21, 2020	11.91	11.97	11.72	11.77
3888	NYSE	NOV	Thu, Aug 20, 2020	12.25	12.26	11.99	12.03
3887	NYSE	NOV	Wed, Aug 19, 2020	12.57	12.84	12.41	12.49
3886	NYSE	NOV	Tue, Aug 18, 2020	12.70	12.90	12.53	12.57
3885	NYSE	NOV	Mon, Aug 17, 2020	13.01	13.15	12.59	12.76
3884	NYSE	NOV	Fri, Aug 14, 2020	12.91	13.18	12.83	13.12
3883	NYSE	NOV	Thu, Aug 13, 2020	13.16	13.29	12.96	13.03
3882	NYSE	NOV	Wed, Aug 12, 2020	13.27	13.37	12.89	13.20
3881	NYSE	NOV	Tue, Aug 11, 2020	12.75	13.27	12.71	13.05
3880	NYSE	NOV	Mon, Aug 10, 2020	12.07	12.55	12.01	12.42
3879	NYSE	NOV	Fri, Aug 7, 2020	11.83	11.99	11.66	11.99
3878	NYSE	NOV	Thu, Aug 6, 2020	12.01	12.26	11.85	11.98
3877	NYSE	NOV	Wed, Aug 5, 2020	12.08	12.22	11.87	12.01
3876	NYSE	NOV	Tue, Aug 4, 2020	11.56	11.83	11.48	11.75
3875	NYSE	NOV	Mon, Aug 3, 2020	11.51	11.80	11.40	11.59
3874	NYSE	NOV	Fri, Jul 31, 2020	11.32	11.55	11.26	11.51
3873	NYSE	NOV	Thu, Jul 30, 2020	11.42	11.67	11.08	11.51
3872	NYSE	NOV	Wed, Jul 29, 2020	11.55	11.99	11.36	11.69
3871	NYSE	NOV	Tue, Jul 28, 2020	12.43	13.27	11.06	11.56
3870	NYSE	NOV	Mon, Jul 27, 2020	12.72	13.14	12.53	12.99
3869	NYSE	NOV	Fri, Jul 24, 2020	12.52	12.88	12.44	12.74
3868	NYSE	NOV	Thu, Jul 23, 2020	12.06	12.52	11.96	12.51
3867	NYSE	NOV	Wed, Jul 22, 2020	11.95	12.29	11.86	12.18
3866	NYSE	NOV	Tue, Jul 21, 2020	11.60	12.38	11.56	12.27
3865	NYSE	NOV	Mon, Jul 20, 2020	11.36	11.55	11.23	11.32
3864	NYSE	NOV	Fri, Jul 17, 2020	11.51	11.64	11.23	11.36
3863	NYSE	NOV	Thu, Jul 16, 2020	11.61	11.78	11.28	11.52
3862	NYSE	NOV	Wed, Jul 15, 2020	11.95	12.03	11.45	11.72
3861	NYSE	NOV	Tue, Jul 14, 2020	10.94	11.58	10.79	11.53
3860	NYSE	NOV	Mon, Jul 13, 2020	11.39	11.39	10.84	11.06
3859	NYSE	NOV	Fri, Jul 10, 2020	10.80	11.24	10.74	11.23
3858	NYSE	NOV	Thu, Jul 9, 2020	11.45	11.55	10.81	10.83
3857	NYSE	NOV	Wed, Jul 8, 2020	11.73	11.96	11.38	11.45
3856	NYSE	NOV	Tue, Jul 7, 2020	12.20	12.22	11.58	11.61
3855	NYSE	NOV	Mon, Jul 6, 2020	12.43	12.53	12.22	12.39
3854	NYSE	NOV	Thu, Jul 2, 2020	12.15	12.49	12.09	12.10
3853	NYSE	NOV	Wed, Jul 1, 2020	12.40	12.42	11.75	11.81
3852	NYSE	NOV	Tue, Jun 30, 2020	12.01	12.38	11.96	12.25
3851	NYSE	NOV	Mon, Jun 29, 2020	12.22	12.52	11.95	12.15
3850	NYSE	NOV	Fri, Jun 26, 2020	12.13	12.20	11.87	12.19
3849	NYSE	NOV	Thu, Jun 25, 2020	11.01	12.41	10.95	12.29
3848	NYSE	NOV	Wed, Jun 24, 2020	11.93	11.93	11.10	11.19
3847	NYSE	NOV	Tue, Jun 23, 2020	11.98	12.22	11.82	12.13
3846	NYSE	NOV	Mon, Jun 22, 2020	11.66	11.87	11.39	11.81
3845	NYSE	NOV	Fri, Jun 19, 2020	12.74	12.79	11.73	11.74
3844	NYSE	NOV	Thu, Jun 18, 2020	12.00	12.52	11.89	12.27
3843	NYSE	NOV	Wed, Jun 17, 2020	12.94	12.94	12.25	12.25
3842	NYSE	NOV	Tue, Jun 16, 2020	13.37	13.54	12.81	12.98
3841	NYSE	NOV	Mon, Jun 15, 2020	12.00	12.87	11.91	12.44
3840	NYSE	NOV	Fri, Jun 12, 2020	13.42	13.42	12.19	12.77
3839	NYSE	NOV	Thu, Jun 11, 2020	13.27	13.63	12.63	12.65
3838	NYSE	NOV	Wed, Jun 10, 2020	15.42	15.46	14.43	14.74
3837	NYSE	NOV	Tue, Jun 9, 2020	15.71	15.78	15.23	15.69
3836	NYSE	NOV	Mon, Jun 8, 2020	15.72	16.53	15.42	16.52
3835	NYSE	NOV	Fri, Jun 5, 2020	14.75	15.30	14.60	15.03
3834	NYSE	NOV	Thu, Jun 4, 2020	13.36	13.88	13.23	13.76
3833	NYSE	NOV	Wed, Jun 3, 2020	13.00	13.46	12.85	13.35
3832	NYSE	NOV	Tue, Jun 2, 2020	12.70	12.91	12.60	12.69
3831	NYSE	NOV	Mon, Jun 1, 2020	12.55	12.68	12.08	12.50
3830	NYSE	NOV	Fri, May 29, 2020	12.74	12.83	12.07	12.47
3829	NYSE	NOV	Thu, May 28, 2020	13.28	13.44	12.82	12.93
3828	NYSE	NOV	Wed, May 27, 2020	13.10	13.28	12.51	13.26
3827	NYSE	NOV	Tue, May 26, 2020	12.74	12.98	12.41	12.87
3826	NYSE	NOV	Fri, May 22, 2020	11.95	12.27	11.80	12.09
3825	NYSE	NOV	Thu, May 21, 2020	12.89	12.90	11.95	12.12
3824	NYSE	NOV	Wed, May 20, 2020	12.34	13.00	12.26	13.00
3823	NYSE	NOV	Tue, May 19, 2020	12.66	12.68	12.02	12.04
3822	NYSE	NOV	Mon, May 18, 2020	12.36	12.92	12.22	12.78
3821	NYSE	NOV	Fri, May 15, 2020	11.52	11.91	11.45	11.52
3820	NYSE	NOV	Thu, May 14, 2020	11.16	11.75	10.79	11.67
3819	NYSE	NOV	Wed, May 13, 2020	12.75	12.87	11.48	11.51
3818	NYSE	NOV	Tue, May 12, 2020	12.99	13.17	12.58	12.89
3817	NYSE	NOV	Mon, May 11, 2020	12.87	13.23	12.69	12.88
3816	NYSE	NOV	Fri, May 8, 2020	12.66	13.21	12.54	13.19
3815	NYSE	NOV	Thu, May 7, 2020	12.16	12.50	12.13	12.35
3814	NYSE	NOV	Wed, May 6, 2020	12.19	12.42	11.76	11.80
3813	NYSE	NOV	Tue, May 5, 2020	12.95	13.33	12.19	12.31
3812	NYSE	NOV	Mon, May 4, 2020	11.36	12.34	11.31	12.33
3811	NYSE	NOV	Fri, May 1, 2020	12.36	12.48	11.57	11.70
3810	NYSE	NOV	Thu, Apr 30, 2020	13.08	13.13	12.40	12.64
3809	NYSE	NOV	Wed, Apr 29, 2020	12.47	13.13	12.21	12.98
3808	NYSE	NOV	Tue, Apr 28, 2020	12.39	12.75	11.44	11.77
3807	NYSE	NOV	Mon, Apr 27, 2020	11.79	12.58	11.45	12.35
3806	NYSE	NOV	Fri, Apr 24, 2020	12.72	13.10	11.93	12.02
3805	NYSE	NOV	Thu, Apr 23, 2020	12.18	12.60	12.12	12.42
3804	NYSE	NOV	Wed, Apr 22, 2020	12.12	12.45	11.66	11.80
3803	NYSE	NOV	Tue, Apr 21, 2020	11.15	11.74	11.03	11.48
3802	NYSE	NOV	Mon, Apr 20, 2020	10.72	11.82	10.52	11.50
3801	NYSE	NOV	Fri, Apr 17, 2020	10.89	11.69	10.85	11.67
3800	NYSE	NOV	Thu, Apr 16, 2020	11.13	11.17	10.41	10.85
3799	NYSE	NOV	Wed, Apr 15, 2020	11.15	11.48	10.84	11.29
3798	NYSE	NOV	Tue, Apr 14, 2020	12.06	12.49	11.77	12.06
3797	NYSE	NOV	Mon, Apr 13, 2020	12.04	12.34	11.56	12.03
3796	NYSE	NOV	Thu, Apr 9, 2020	12.32	12.74	11.30	11.60
3795	NYSE	NOV	Wed, Apr 8, 2020	11.23	11.84	11.03	11.68
3794	NYSE	NOV	Tue, Apr 7, 2020	11.76	12.34	10.81	10.87
3793	NYSE	NOV	Mon, Apr 6, 2020	10.35	11.03	10.15	10.90
3792	NYSE	NOV	Fri, Apr 3, 2020	10.46	10.64	9.54	9.85
3791	NYSE	NOV	Thu, Apr 2, 2020	9.70	10.70	9.18	10.06
3790	NYSE	NOV	Wed, Apr 1, 2020	9.47	9.58	8.89	9.35
3789	NYSE	NOV	Tue, Mar 31, 2020	9.79	9.99	9.25	9.83
3788	NYSE	NOV	Mon, Mar 30, 2020	9.67	9.90	9.07	9.40
3787	NYSE	NOV	Fri, Mar 27, 2020	10.47	10.89	9.98	10.06
3786	NYSE	NOV	Thu, Mar 26, 2020	11.20	11.60	10.69	11.25
3785	NYSE	NOV	Wed, Mar 25, 2020	11.07	11.81	10.18	11.02
3784	NYSE	NOV	Tue, Mar 24, 2020	10.25	11.24	10.25	11.14
3783	NYSE	NOV	Mon, Mar 23, 2020	10.20	10.57	9.68	9.75
3782	NYSE	NOV	Fri, Mar 20, 2020	10.71	11.14	9.96	10.19
3781	NYSE	NOV	Thu, Mar 19, 2020	8.62	10.31	8.50	10.29
3780	NYSE	NOV	Wed, Mar 18, 2020	8.53	9.95	8.00	8.47
3779	NYSE	NOV	Tue, Mar 17, 2020	8.89	9.78	8.36	9.42
3778	NYSE	NOV	Mon, Mar 16, 2020	8.51	10.17	8.51	8.86
3777	NYSE	NOV	Fri, Mar 13, 2020	9.45	10.20	8.71	10.18
3776	NYSE	NOV	Thu, Mar 12, 2020	9.66	10.15	8.57	8.70
3775	NYSE	NOV	Wed, Mar 11, 2020	11.56	11.79	10.20	10.43
3774	NYSE	NOV	Tue, Mar 10, 2020	12.09	12.29	10.89	12.09
3773	NYSE	NOV	Mon, Mar 9, 2020	11.68	12.58	11.02	11.14
3772	NYSE	NOV	Fri, Mar 6, 2020	17.40	17.75	15.20	15.68
3771	NYSE	NOV	Thu, Mar 5, 2020	18.22	18.68	17.53	18.07
3770	NYSE	NOV	Wed, Mar 4, 2020	19.43	19.46	18.52	18.99
3769	NYSE	NOV	Tue, Mar 3, 2020	19.61	20.02	18.85	19.14
3768	NYSE	NOV	Mon, Mar 2, 2020	19.03	19.82	18.41	19.82
3767	NYSE	NOV	Fri, Feb 28, 2020	18.16	18.77	18.01	18.71
3766	NYSE	NOV	Thu, Feb 27, 2020	18.76	19.80	18.39	18.82
3765	NYSE	NOV	Wed, Feb 26, 2020	20.41	20.53	19.34	19.47
3764	NYSE	NOV	Tue, Feb 25, 2020	21.82	21.82	20.08	20.23
3763	NYSE	NOV	Mon, Feb 24, 2020	22.29	22.40	21.67	21.70
3762	NYSE	NOV	Fri, Feb 21, 2020	23.30	23.40	22.81	23.21
3761	NYSE	NOV	Thu, Feb 20, 2020	23.47	23.95	23.42	23.62
3760	NYSE	NOV	Wed, Feb 19, 2020	22.79	23.55	22.66	23.38
3759	NYSE	NOV	Tue, Feb 18, 2020	22.59	22.98	22.35	22.85
3758	NYSE	NOV	Fri, Feb 14, 2020	23.40	23.42	22.55	22.89
3757	NYSE	NOV	Thu, Feb 13, 2020	23.65	23.85	23.22	23.34
3756	NYSE	NOV	Wed, Feb 12, 2020	23.90	24.21	23.65	23.91
3755	NYSE	NOV	Tue, Feb 11, 2020	23.36	23.48	22.92	23.33
3754	NYSE	NOV	Mon, Feb 10, 2020	23.99	23.99	22.72	22.88
3753	NYSE	NOV	Fri, Feb 7, 2020	23.71	24.75	23.54	24.18
3752	NYSE	NOV	Thu, Feb 6, 2020	22.42	22.42	21.76	21.89
3751	NYSE	NOV	Wed, Feb 5, 2020	21.88	22.51	21.76	22.25
3750	NYSE	NOV	Tue, Feb 4, 2020	21.25	21.56	21.23	21.39
3749	NYSE	NOV	Mon, Feb 3, 2020	20.63	21.08	20.50	20.87
3748	NYSE	NOV	Fri, Jan 31, 2020	20.64	20.68	20.32	20.61
3747	NYSE	NOV	Thu, Jan 30, 2020	20.34	21.03	20.30	21.02
3746	NYSE	NOV	Wed, Jan 29, 2020	21.30	21.45	20.70	20.72
3745	NYSE	NOV	Tue, Jan 28, 2020	20.91	21.23	20.72	21.12
3744	NYSE	NOV	Mon, Jan 27, 2020	21.23	21.54	20.89	20.90
3743	NYSE	NOV	Fri, Jan 24, 2020	22.58	22.58	21.58	21.88
3742	NYSE	NOV	Thu, Jan 23, 2020	22.51	22.95	22.21	22.72
3741	NYSE	NOV	Wed, Jan 22, 2020	23.09	23.09	22.78	22.94
3740	NYSE	NOV	Tue, Jan 21, 2020	23.32	23.49	23.14	23.27
3739	NYSE	NOV	Fri, Jan 17, 2020	23.65	23.75	23.40	23.50
3738	NYSE	NOV	Thu, Jan 16, 2020	23.47	23.85	23.45	23.52
3737	NYSE	NOV	Wed, Jan 15, 2020	23.47	23.69	23.17	23.32
3736	NYSE	NOV	Tue, Jan 14, 2020	23.43	23.67	23.10	23.64
3735	NYSE	NOV	Mon, Jan 13, 2020	23.76	23.86	23.38	23.58
3734	NYSE	NOV	Fri, Jan 10, 2020	24.07	24.13	23.79	23.84
3733	NYSE	NOV	Thu, Jan 9, 2020	24.10	24.30	23.76	24.13
3732	NYSE	NOV	Wed, Jan 8, 2020	24.84	24.99	23.99	24.11
3731	NYSE	NOV	Tue, Jan 7, 2020	25.32	25.45	24.54	24.99
3730	NYSE	NOV	Mon, Jan 6, 2020	25.40	25.62	25.12	25.48
3729	NYSE	NOV	Fri, Jan 3, 2020	25.57	25.81	25.16	25.35
3728	NYSE	NOV	Thu, Jan 2, 2020	25.05	25.27	24.72	25.26
3727	NYSE	NOV	Tue, Dec 31, 2019	24.87	25.12	24.44	25.05
3726	NYSE	NOV	Mon, Dec 30, 2019	24.98	25.54	24.98	25.22
3725	NYSE	NOV	Fri, Dec 27, 2019	25.12	25.23	24.89	24.94
3724	NYSE	NOV	Thu, Dec 26, 2019	25.10	25.23	24.95	25.03
3723	NYSE	NOV	Tue, Dec 24, 2019	25.01	25.39	24.77	24.94
3722	NYSE	NOV	Mon, Dec 23, 2019	24.33	25.11	24.28	25.08
3721	NYSE	NOV	Fri, Dec 20, 2019	24.46	24.50	24.13	24.33
3720	NYSE	NOV	Thu, Dec 19, 2019	23.70	24.35	23.67	24.34
3719	NYSE	NOV	Wed, Dec 18, 2019	23.65	24.20	23.63	23.71
3718	NYSE	NOV	Tue, Dec 17, 2019	23.87	24.02	23.60	23.73
3717	NYSE	NOV	Mon, Dec 16, 2019	24.07	24.20	23.79	23.85
3716	NYSE	NOV	Fri, Dec 13, 2019	24.23	24.29	23.67	23.80
3715	NYSE	NOV	Thu, Dec 12, 2019	23.82	24.44	23.63	24.14
3714	NYSE	NOV	Wed, Dec 11, 2019	23.45	23.83	23.35	23.65
3713	NYSE	NOV	Tue, Dec 10, 2019	23.14	23.73	23.01	23.42
3712	NYSE	NOV	Mon, Dec 9, 2019	23.17	23.38	23.04	23.05
3711	NYSE	NOV	Fri, Dec 6, 2019	22.64	23.40	22.64	23.36
3710	NYSE	NOV	Thu, Dec 5, 2019	22.87	22.98	22.36	22.57
3709	NYSE	NOV	Wed, Dec 4, 2019	22.37	23.01	22.11	22.70
3708	NYSE	NOV	Tue, Dec 3, 2019	22.53	22.63	22.03	22.11
3707	NYSE	NOV	Mon, Dec 2, 2019	22.71	23.32	22.59	23.05
3706	NYSE	NOV	Fri, Nov 29, 2019	22.58	22.77	22.35	22.55
3705	NYSE	NOV	Wed, Nov 27, 2019	22.42	22.89	22.29	22.78
3704	NYSE	NOV	Tue, Nov 26, 2019	22.59	22.61	22.25	22.39
3703	NYSE	NOV	Mon, Nov 25, 2019	21.74	22.71	21.50	22.60
3702	NYSE	NOV	Fri, Nov 22, 2019	21.89	22.15	21.64	21.80
3701	NYSE	NOV	Thu, Nov 21, 2019	21.60	21.84	21.22	21.78
3700	NYSE	NOV	Wed, Nov 20, 2019	21.17	21.77	20.96	21.36
3699	NYSE	NOV	Tue, Nov 19, 2019	21.55	21.56	21.08	21.11
3698	NYSE	NOV	Mon, Nov 18, 2019	22.04	22.04	21.42	21.62
3697	NYSE	NOV	Fri, Nov 15, 2019	22.21	22.42	21.94	22.28
3696	NYSE	NOV	Thu, Nov 14, 2019	22.40	22.73	22.03	22.09
3695	NYSE	NOV	Wed, Nov 13, 2019	22.54	22.66	22.19	22.35
3694	NYSE	NOV	Tue, Nov 12, 2019	23.02	23.38	22.49	22.68
3693	NYSE	NOV	Mon, Nov 11, 2019	22.96	23.20	22.65	23.08
3692	NYSE	NOV	Fri, Nov 8, 2019	22.99	23.58	22.71	23.38
3691	NYSE	NOV	Thu, Nov 7, 2019	23.93	24.23	23.26	23.33
3690	NYSE	NOV	Wed, Nov 6, 2019	23.94	23.94	23.31	23.63
3689	NYSE	NOV	Tue, Nov 5, 2019	24.20	24.48	23.81	24.15
3688	NYSE	NOV	Mon, Nov 4, 2019	23.46	24.04	23.31	24.02
3687	NYSE	NOV	Fri, Nov 1, 2019	22.86	23.18	22.65	23.15
3686	NYSE	NOV	Thu, Oct 31, 2019	22.54	22.74	22.15	22.62
3685	NYSE	NOV	Wed, Oct 30, 2019	24.01	24.39	22.43	22.66
3684	NYSE	NOV	Tue, Oct 29, 2019	22.41	24.49	22.15	23.83
3683	NYSE	NOV	Mon, Oct 28, 2019	20.91	21.19	20.61	20.96
3682	NYSE	NOV	Fri, Oct 25, 2019	20.65	20.94	20.42	20.85
3681	NYSE	NOV	Thu, Oct 24, 2019	21.67	21.79	20.36	20.73
3680	NYSE	NOV	Wed, Oct 23, 2019	21.48	21.92	21.07	21.64
3679	NYSE	NOV	Tue, Oct 22, 2019	20.94	21.66	20.60	21.54
3678	NYSE	NOV	Mon, Oct 21, 2019	20.18	20.94	20.16	20.76
3677	NYSE	NOV	Fri, Oct 18, 2019	20.63	21.12	20.07	20.11
3676	NYSE	NOV	Thu, Oct 17, 2019	21.10	21.13	20.52	20.54
3675	NYSE	NOV	Wed, Oct 16, 2019	21.24	21.49	20.94	21.01
3674	NYSE	NOV	Tue, Oct 15, 2019	21.07	21.61	20.89	21.21
3673	NYSE	NOV	Mon, Oct 14, 2019	20.87	21.20	20.42	21.09
3672	NYSE	NOV	Fri, Oct 11, 2019	21.01	21.33	20.86	21.18
3671	NYSE	NOV	Thu, Oct 10, 2019	20.32	20.88	20.29	20.68
3670	NYSE	NOV	Wed, Oct 9, 2019	20.51	20.56	19.91	20.19
3669	NYSE	NOV	Tue, Oct 8, 2019	20.42	20.91	20.25	20.28
3668	NYSE	NOV	Mon, Oct 7, 2019	21.06	21.36	20.67	20.69
3667	NYSE	NOV	Fri, Oct 4, 2019	20.95	21.09	20.67	21.04
3666	NYSE	NOV	Thu, Oct 3, 2019	20.31	20.97	20.18	20.92
3665	NYSE	NOV	Wed, Oct 2, 2019	20.86	21.05	20.40	20.47
3664	NYSE	NOV	Tue, Oct 1, 2019	21.35	21.68	20.68	20.86
3663	NYSE	NOV	Mon, Sep 30, 2019	21.86	21.86	21.06	21.20
3662	NYSE	NOV	Fri, Sep 27, 2019	21.82	22.35	21.51	22.04
3661	NYSE	NOV	Thu, Sep 26, 2019	22.06	22.20	21.62	22.07
3660	NYSE	NOV	Wed, Sep 25, 2019	21.32	22.34	21.23	22.28
3659	NYSE	NOV	Tue, Sep 24, 2019	22.53	22.53	21.28	21.56
3658	NYSE	NOV	Mon, Sep 23, 2019	22.25	22.85	22.25	22.69
3657	NYSE	NOV	Fri, Sep 20, 2019	23.00	23.10	22.34	22.56
3656	NYSE	NOV	Thu, Sep 19, 2019	23.23	23.37	22.87	22.89
3655	NYSE	NOV	Wed, Sep 18, 2019	22.13	22.98	21.74	22.94
3654	NYSE	NOV	Tue, Sep 17, 2019	23.11	23.19	22.17	22.65
3653	NYSE	NOV	Mon, Sep 16, 2019	24.63	24.96	23.29	23.39
3652	NYSE	NOV	Fri, Sep 13, 2019	23.47	23.83	22.62	22.81
3651	NYSE	NOV	Thu, Sep 12, 2019	23.12	23.40	22.50	23.10
3650	NYSE	NOV	Wed, Sep 11, 2019	23.83	24.40	23.33	23.99
3649	NYSE	NOV	Tue, Sep 10, 2019	24.22	24.77	23.64	23.74
3648	NYSE	NOV	Mon, Sep 9, 2019	22.45	23.96	22.37	23.96
3647	NYSE	NOV	Fri, Sep 6, 2019	21.78	22.22	21.37	22.17
3646	NYSE	NOV	Thu, Sep 5, 2019	21.16	22.15	21.05	22.00
3645	NYSE	NOV	Wed, Sep 4, 2019	20.98	21.18	20.56	20.69
3644	NYSE	NOV	Tue, Sep 3, 2019	19.91	20.67	19.62	20.62
3643	NYSE	NOV	Fri, Aug 30, 2019	20.28	20.64	20.05	20.43
3642	NYSE	NOV	Thu, Aug 29, 2019	19.38	20.38	19.36	20.10
3641	NYSE	NOV	Wed, Aug 28, 2019	18.47	19.24	18.29	19.17
3640	NYSE	NOV	Tue, Aug 27, 2019	18.91	18.98	18.42	18.46
3639	NYSE	NOV	Mon, Aug 26, 2019	19.05	19.16	18.59	18.68
3638	NYSE	NOV	Fri, Aug 23, 2019	18.90	19.35	18.62	18.71
3637	NYSE	NOV	Thu, Aug 22, 2019	19.25	19.62	19.17	19.32
3636	NYSE	NOV	Wed, Aug 21, 2019	19.04	19.38	19.01	19.08
3635	NYSE	NOV	Tue, Aug 20, 2019	19.13	19.17	18.66	18.88
3634	NYSE	NOV	Mon, Aug 19, 2019	19.00	19.43	18.85	19.31
3633	NYSE	NOV	Fri, Aug 16, 2019	18.37	18.79	18.24	18.64
3632	NYSE	NOV	Thu, Aug 15, 2019	18.50	18.61	18.05	18.28
3631	NYSE	NOV	Wed, Aug 14, 2019	19.76	19.80	18.69	18.74
3630	NYSE	NOV	Tue, Aug 13, 2019	20.07	20.89	19.93	20.38
3629	NYSE	NOV	Mon, Aug 12, 2019	20.20	20.43	19.89	20.18
3628	NYSE	NOV	Fri, Aug 9, 2019	20.88	20.96	20.01	20.08
3627	NYSE	NOV	Thu, Aug 8, 2019	20.64	20.87	20.16	20.84
3626	NYSE	NOV	Wed, Aug 7, 2019	20.77	20.88	20.07	20.59
3625	NYSE	NOV	Tue, Aug 6, 2019	21.79	22.05	20.83	21.31
3624	NYSE	NOV	Mon, Aug 5, 2019	21.52	21.84	21.12	21.74
3623	NYSE	NOV	Fri, Aug 2, 2019	22.54	22.73	21.61	22.09
3622	NYSE	NOV	Thu, Aug 1, 2019	23.48	23.48	22.08	22.44
3621	NYSE	NOV	Wed, Jul 31, 2019	23.94	24.89	23.50	23.82
3620	NYSE	NOV	Tue, Jul 30, 2019	20.96	23.19	19.70	23.02
3619	NYSE	NOV	Mon, Jul 29, 2019	21.66	21.66	20.63	20.68
3618	NYSE	NOV	Fri, Jul 26, 2019	21.45	21.81	21.36	21.72
3617	NYSE	NOV	Thu, Jul 25, 2019	22.15	22.23	21.22	21.45
3616	NYSE	NOV	Wed, Jul 24, 2019	21.84	22.23	21.83	22.03
3615	NYSE	NOV	Tue, Jul 23, 2019	21.33	21.90	21.12	21.84
3614	NYSE	NOV	Mon, Jul 22, 2019	21.16	21.59	20.93	21.25
3613	NYSE	NOV	Fri, Jul 19, 2019	20.74	21.21	20.52	20.99
3612	NYSE	NOV	Thu, Jul 18, 2019	20.60	20.76	20.34	20.74
3611	NYSE	NOV	Wed, Jul 17, 2019	21.29	21.29	20.72	20.79
3610	NYSE	NOV	Tue, Jul 16, 2019	21.44	21.93	21.23	21.33
3609	NYSE	NOV	Mon, Jul 15, 2019	21.79	21.85	21.35	21.50
3608	NYSE	NOV	Fri, Jul 12, 2019	22.15	22.35	21.90	21.94
3607	NYSE	NOV	Thu, Jul 11, 2019	22.15	22.50	21.99	22.02
3606	NYSE	NOV	Wed, Jul 10, 2019	21.72	22.16	21.64	22.09
3605	NYSE	NOV	Tue, Jul 9, 2019	21.62	21.75	21.43	21.52
3604	NYSE	NOV	Mon, Jul 8, 2019	21.86	22.10	21.61	21.83
3603	NYSE	NOV	Fri, Jul 5, 2019	21.66	22.05	21.62	21.94
3602	NYSE	NOV	Wed, Jul 3, 2019	21.85	21.93	21.42	21.78
3601	NYSE	NOV	Tue, Jul 2, 2019	22.23	22.23	21.63	21.77
3600	NYSE	NOV	Mon, Jul 1, 2019	22.75	23.06	22.12	22.23
3599	NYSE	NOV	Fri, Jun 28, 2019	21.49	22.23	21.49	22.23
3598	NYSE	NOV	Thu, Jun 27, 2019	21.61	21.69	21.30	21.43
3597	NYSE	NOV	Wed, Jun 26, 2019	21.56	22.04	21.41	21.58
3596	NYSE	NOV	Tue, Jun 25, 2019	21.18	21.38	20.93	21.24
3595	NYSE	NOV	Mon, Jun 24, 2019	21.26	21.48	21.16	21.27
3594	NYSE	NOV	Fri, Jun 21, 2019	21.74	21.98	21.24	21.32
3593	NYSE	NOV	Thu, Jun 20, 2019	21.32	21.93	21.32	21.72
3592	NYSE	NOV	Wed, Jun 19, 2019	20.72	21.09	20.51	20.81
3591	NYSE	NOV	Tue, Jun 18, 2019	20.34	20.81	20.26	20.64
3590	NYSE	NOV	Mon, Jun 17, 2019	19.84	20.57	19.62	20.34
3589	NYSE	NOV	Fri, Jun 14, 2019	20.67	20.85	19.57	20.00
3588	NYSE	NOV	Thu, Jun 13, 2019	20.89	21.19	20.61	20.72
3587	NYSE	NOV	Wed, Jun 12, 2019	20.98	21.18	20.49	20.49
3586	NYSE	NOV	Tue, Jun 11, 2019	21.23	21.72	21.16	21.30
3585	NYSE	NOV	Mon, Jun 10, 2019	20.99	21.18	20.81	20.98
3584	NYSE	NOV	Fri, Jun 7, 2019	20.89	21.11	20.53	20.85
3583	NYSE	NOV	Thu, Jun 6, 2019	20.59	20.84	20.33	20.77
3582	NYSE	NOV	Wed, Jun 5, 2019	21.23	21.26	20.14	20.58
3581	NYSE	NOV	Tue, Jun 4, 2019	21.61	21.62	21.11	21.32
3580	NYSE	NOV	Mon, Jun 3, 2019	21.01	21.50	20.78	21.22
3579	NYSE	NOV	Fri, May 31, 2019	20.60	21.08	20.38	20.85
3578	NYSE	NOV	Thu, May 30, 2019	21.57	21.73	20.86	21.07
3577	NYSE	NOV	Wed, May 29, 2019	21.50	21.74	21.22	21.66
3576	NYSE	NOV	Tue, May 28, 2019	22.51	22.51	21.83	21.90
3575	NYSE	NOV	Fri, May 24, 2019	22.34	22.51	22.12	22.39
3574	NYSE	NOV	Thu, May 23, 2019	22.46	22.46	21.67	22.11
3573	NYSE	NOV	Wed, May 22, 2019	23.79	23.87	22.63	23.13
3572	NYSE	NOV	Tue, May 21, 2019	24.20	24.42	23.98	24.10
3571	NYSE	NOV	Mon, May 20, 2019	23.85	24.13	23.70	24.13
3570	NYSE	NOV	Fri, May 17, 2019	24.40	24.60	23.89	23.95
3569	NYSE	NOV	Thu, May 16, 2019	24.88	25.02	24.61	24.75
3568	NYSE	NOV	Wed, May 15, 2019	24.05	24.77	23.85	24.71
3567	NYSE	NOV	Tue, May 14, 2019	23.98	24.71	23.89	24.38
3566	NYSE	NOV	Mon, May 13, 2019	24.65	24.65	23.42	23.73
3565	NYSE	NOV	Fri, May 10, 2019	25.03	25.09	24.71	24.90
3564	NYSE	NOV	Thu, May 9, 2019	24.54	25.15	24.45	25.11
3563	NYSE	NOV	Wed, May 8, 2019	25.35	25.36	24.36	24.82
3562	NYSE	NOV	Tue, May 7, 2019	25.39	25.57	25.18	25.35
3561	NYSE	NOV	Mon, May 6, 2019	25.09	25.84	24.93	25.70
3560	NYSE	NOV	Fri, May 3, 2019	25.25	25.62	25.13	25.41
3559	NYSE	NOV	Thu, May 2, 2019	24.75	25.03	24.04	24.95
3558	NYSE	NOV	Wed, May 1, 2019	26.05	26.23	24.88	24.92
3557	NYSE	NOV	Tue, Apr 30, 2019	27.92	27.92	25.88	26.14
3556	NYSE	NOV	Mon, Apr 29, 2019	27.35	28.07	27.08	27.75
3555	NYSE	NOV	Fri, Apr 26, 2019	25.94	28.62	25.44	27.40
3554	NYSE	NOV	Thu, Apr 25, 2019	26.36	26.64	26.08	26.44
3553	NYSE	NOV	Wed, Apr 24, 2019	27.71	27.88	26.47	26.49
3552	NYSE	NOV	Tue, Apr 23, 2019	27.84	28.16	27.73	27.90
3551	NYSE	NOV	Mon, Apr 22, 2019	27.38	27.80	27.01	27.74
3550	NYSE	NOV	Thu, Apr 18, 2019	27.34	27.76	26.63	26.97
3549	NYSE	NOV	Wed, Apr 17, 2019	27.31	27.63	27.14	27.25
3548	NYSE	NOV	Tue, Apr 16, 2019	27.67	27.73	26.59	27.18
3547	NYSE	NOV	Mon, Apr 15, 2019	26.70	28.31	26.66	27.53
3546	NYSE	NOV	Fri, Apr 12, 2019	28.29	28.69	26.81	26.87
3545	NYSE	NOV	Thu, Apr 11, 2019	28.72	29.37	28.49	29.33
3544	NYSE	NOV	Wed, Apr 10, 2019	27.94	28.81	27.82	28.68
3543	NYSE	NOV	Tue, Apr 9, 2019	28.23	28.28	27.78	28.03
3542	NYSE	NOV	Mon, Apr 8, 2019	28.24	28.65	28.07	28.32
3541	NYSE	NOV	Fri, Apr 5, 2019	27.53	28.21	27.42	28.20
3540	NYSE	NOV	Thu, Apr 4, 2019	27.15	27.45	26.73	27.38
3539	NYSE	NOV	Wed, Apr 3, 2019	27.35	27.56	26.94	27.26
3538	NYSE	NOV	Tue, Apr 2, 2019	27.30	27.63	27.01	27.16
3537	NYSE	NOV	Mon, Apr 1, 2019	26.80	27.26	26.70	27.24
3536	NYSE	NOV	Fri, Mar 29, 2019	26.89	27.02	26.32	26.64
3535	NYSE	NOV	Thu, Mar 28, 2019	26.16	26.60	26.00	26.50
3534	NYSE	NOV	Wed, Mar 27, 2019	26.72	26.94	26.22	26.31
3533	NYSE	NOV	Tue, Mar 26, 2019	27.00	27.25	26.54	26.78
3532	NYSE	NOV	Mon, Mar 25, 2019	26.44	26.65	26.09	26.63
3531	NYSE	NOV	Fri, Mar 22, 2019	27.55	27.78	26.61	26.63
3530	NYSE	NOV	Thu, Mar 21, 2019	28.26	28.33	27.69	27.90
3529	NYSE	NOV	Wed, Mar 20, 2019	28.12	28.58	27.81	28.37
3528	NYSE	NOV	Tue, Mar 19, 2019	28.38	28.61	28.07	28.16
3527	NYSE	NOV	Mon, Mar 18, 2019	26.66	28.39	26.66	28.12
3526	NYSE	NOV	Fri, Mar 15, 2019	26.75	27.14	26.42	26.48
3525	NYSE	NOV	Thu, Mar 14, 2019	27.22	27.45	26.92	27.04
3524	NYSE	NOV	Wed, Mar 13, 2019	27.18	27.61	26.74	27.05
3523	NYSE	NOV	Tue, Mar 12, 2019	26.66	26.98	26.55	26.93
3522	NYSE	NOV	Mon, Mar 11, 2019	26.02	26.61	25.95	26.50
3521	NYSE	NOV	Fri, Mar 8, 2019	26.04	26.18	25.62	25.87
3520	NYSE	NOV	Thu, Mar 7, 2019	27.31	27.35	26.44	26.58
3519	NYSE	NOV	Wed, Mar 6, 2019	28.03	28.05	27.21	27.31
3518	NYSE	NOV	Tue, Mar 5, 2019	28.41	28.50	27.75	28.18
3517	NYSE	NOV	Mon, Mar 4, 2019	29.05	29.16	28.16	28.36
3516	NYSE	NOV	Fri, Mar 1, 2019	28.25	29.00	28.25	28.79
3515	NYSE	NOV	Thu, Feb 28, 2019	28.76	28.76	27.58	28.14
3514	NYSE	NOV	Wed, Feb 27, 2019	28.62	29.31	28.43	28.72
3513	NYSE	NOV	Tue, Feb 26, 2019	28.62	28.95	28.49	28.49
3512	NYSE	NOV	Mon, Feb 25, 2019	28.40	28.92	28.40	28.55
3511	NYSE	NOV	Fri, Feb 22, 2019	29.04	29.19	28.43	28.48
3510	NYSE	NOV	Thu, Feb 21, 2019	29.56	29.61	28.56	28.76
3509	NYSE	NOV	Wed, Feb 20, 2019	29.22	29.98	29.20	29.81
3508	NYSE	NOV	Tue, Feb 19, 2019	29.56	29.64	29.09	29.23
3507	NYSE	NOV	Fri, Feb 15, 2019	29.47	29.91	29.30	29.81
3506	NYSE	NOV	Thu, Feb 14, 2019	29.26	29.43	29.03	29.03
3505	NYSE	NOV	Wed, Feb 13, 2019	28.90	30.09	28.84	29.51
3504	NYSE	NOV	Tue, Feb 12, 2019	29.16	29.54	28.79	28.81
3503	NYSE	NOV	Mon, Feb 11, 2019	28.06	28.89	28.03	28.83
3502	NYSE	NOV	Fri, Feb 8, 2019	28.40	28.50	27.74	28.35
3501	NYSE	NOV	Thu, Feb 7, 2019	32.56	32.63	28.37	28.64
3500	NYSE	NOV	Wed, Feb 6, 2019	30.02	30.63	29.90	30.58
3499	NYSE	NOV	Tue, Feb 5, 2019	30.07	30.39	29.91	30.20
3498	NYSE	NOV	Mon, Feb 4, 2019	29.75	30.29	29.51	30.15
3497	NYSE	NOV	Fri, Feb 1, 2019	29.66	30.65	29.51	29.91
3496	NYSE	NOV	Thu, Jan 31, 2019	30.08	30.08	29.18	29.48
3495	NYSE	NOV	Wed, Jan 30, 2019	30.00	30.03	29.24	29.89
3494	NYSE	NOV	Tue, Jan 29, 2019	30.24	30.27	29.74	29.78
3493	NYSE	NOV	Mon, Jan 28, 2019	29.86	30.25	29.60	29.95
3492	NYSE	NOV	Fri, Jan 25, 2019	29.70	30.47	29.70	30.44
3491	NYSE	NOV	Thu, Jan 24, 2019	28.67	29.77	28.67	29.38
3490	NYSE	NOV	Wed, Jan 23, 2019	29.68	29.75	28.61	28.74
3489	NYSE	NOV	Tue, Jan 22, 2019	30.02	30.02	29.43	29.54
3488	NYSE	NOV	Fri, Jan 18, 2019	30.27	30.57	29.65	30.45
3487	NYSE	NOV	Thu, Jan 17, 2019	29.08	29.94	28.88	29.79
3486	NYSE	NOV	Wed, Jan 16, 2019	29.28	29.66	29.09	29.36
3485	NYSE	NOV	Tue, Jan 15, 2019	29.49	29.77	28.92	29.31
3484	NYSE	NOV	Mon, Jan 14, 2019	28.61	29.70	28.51	29.25
3483	NYSE	NOV	Fri, Jan 11, 2019	28.39	29.26	28.30	29.11
3482	NYSE	NOV	Thu, Jan 10, 2019	28.11	28.85	27.89	28.76
3481	NYSE	NOV	Wed, Jan 9, 2019	28.44	28.70	28.08	28.37
3480	NYSE	NOV	Tue, Jan 8, 2019	28.19	28.22	27.52	27.96
3479	NYSE	NOV	Mon, Jan 7, 2019	26.76	27.93	26.52	27.73
3478	NYSE	NOV	Fri, Jan 4, 2019	26.25	26.78	25.90	26.73
3477	NYSE	NOV	Thu, Jan 3, 2019	26.00	26.22	25.22	25.70
3476	NYSE	NOV	Wed, Jan 2, 2019	25.27	26.36	25.11	25.86
3475	NYSE	NOV	Mon, Dec 31, 2018	25.90	26.00	25.03	25.70
3474	NYSE	NOV	Fri, Dec 28, 2018	26.24	26.69	25.60	25.77
3473	NYSE	NOV	Thu, Dec 27, 2018	25.59	26.09	25.00	26.09
3472	NYSE	NOV	Wed, Dec 26, 2018	24.50	26.04	24.27	26.04
3471	NYSE	NOV	Mon, Dec 24, 2018	25.05	25.41	24.43	24.43
3470	NYSE	NOV	Fri, Dec 21, 2018	25.58	26.34	25.00	25.24
3469	NYSE	NOV	Thu, Dec 20, 2018	25.73	26.30	25.10	25.65
3468	NYSE	NOV	Wed, Dec 19, 2018	26.51	27.15	25.88	26.21
3467	NYSE	NOV	Tue, Dec 18, 2018	26.44	26.74	26.24	26.45
3466	NYSE	NOV	Mon, Dec 17, 2018	26.64	27.40	26.26	26.35
3465	NYSE	NOV	Fri, Dec 14, 2018	27.21	27.39	26.53	26.68
3464	NYSE	NOV	Thu, Dec 13, 2018	28.22	28.24	27.30	27.50
3463	NYSE	NOV	Wed, Dec 12, 2018	28.53	29.11	28.36	28.36
3462	NYSE	NOV	Tue, Dec 11, 2018	29.57	29.69	27.99	28.07
3461	NYSE	NOV	Mon, Dec 10, 2018	29.06	29.59	28.55	29.16
3460	NYSE	NOV	Fri, Dec 7, 2018	31.00	31.46	29.80	29.81
3459	NYSE	NOV	Thu, Dec 6, 2018	30.59	30.75	29.73	30.27
3458	NYSE	NOV	Tue, Dec 4, 2018	32.78	33.02	31.53	31.63
3457	NYSE	NOV	Mon, Dec 3, 2018	33.00	33.37	32.42	32.88
3456	NYSE	NOV	Fri, Nov 30, 2018	32.43	32.78	32.06	32.11
3455	NYSE	NOV	Thu, Nov 29, 2018	32.46	33.14	32.46	32.73
3454	NYSE	NOV	Wed, Nov 28, 2018	32.02	32.62	31.63	32.59
3453	NYSE	NOV	Tue, Nov 27, 2018	32.13	32.63	31.89	31.98
3452	NYSE	NOV	Mon, Nov 26, 2018	31.99	32.63	31.91	32.19
3451	NYSE	NOV	Fri, Nov 23, 2018	31.52	32.10	31.30	31.62
3450	NYSE	NOV	Wed, Nov 21, 2018	32.20	32.85	32.13	32.55
3449	NYSE	NOV	Tue, Nov 20, 2018	32.17	32.49	31.61	31.82
3448	NYSE	NOV	Mon, Nov 19, 2018	33.25	33.53	32.38	32.81
3447	NYSE	NOV	Fri, Nov 16, 2018	33.70	33.97	33.17	33.65
3446	NYSE	NOV	Thu, Nov 15, 2018	32.54	33.69	32.43	33.50
3445	NYSE	NOV	Wed, Nov 14, 2018	33.36	33.57	32.02	32.66
3444	NYSE	NOV	Tue, Nov 13, 2018	34.00	34.15	32.87	32.91
3443	NYSE	NOV	Mon, Nov 12, 2018	35.48	35.60	34.13	34.14
3442	NYSE	NOV	Fri, Nov 9, 2018	35.15	35.62	34.88	35.26
3441	NYSE	NOV	Thu, Nov 8, 2018	36.04	36.20	35.50	35.68
3440	NYSE	NOV	Wed, Nov 7, 2018	37.34	37.63	35.54	36.21
3439	NYSE	NOV	Tue, Nov 6, 2018	36.59	36.87	35.78	36.87
3438	NYSE	NOV	Mon, Nov 5, 2018	36.68	36.82	36.14	36.53
3437	NYSE	NOV	Fri, Nov 2, 2018	36.79	37.13	35.90	36.11
3436	NYSE	NOV	Thu, Nov 1, 2018	37.00	37.20	35.78	36.51
3435	NYSE	NOV	Wed, Oct 31, 2018	37.58	38.05	36.79	36.80
3434	NYSE	NOV	Tue, Oct 30, 2018	35.09	37.22	34.53	37.13
3433	NYSE	NOV	Mon, Oct 29, 2018	36.12	36.44	34.73	35.11
3432	NYSE	NOV	Fri, Oct 26, 2018	32.99	36.80	32.66	35.89
3431	NYSE	NOV	Thu, Oct 25, 2018	37.46	37.94	36.77	37.01
3430	NYSE	NOV	Wed, Oct 24, 2018	39.03	39.16	36.82	36.85
3429	NYSE	NOV	Tue, Oct 23, 2018	39.33	39.38	38.36	38.82
3428	NYSE	NOV	Mon, Oct 22, 2018	40.30	40.40	39.39	40.27
3427	NYSE	NOV	Fri, Oct 19, 2018	40.93	41.76	40.35	40.40
3426	NYSE	NOV	Thu, Oct 18, 2018	41.33	41.49	40.56	40.75
3425	NYSE	NOV	Wed, Oct 17, 2018	42.37	42.39	39.85	41.87
3424	NYSE	NOV	Tue, Oct 16, 2018	42.48	42.87	42.30	42.65
3423	NYSE	NOV	Mon, Oct 15, 2018	42.05	42.60	41.56	42.18
3422	NYSE	NOV	Fri, Oct 12, 2018	42.48	42.57	41.13	41.91
3421	NYSE	NOV	Thu, Oct 11, 2018	42.46	42.83	41.58	41.90
3420	NYSE	NOV	Wed, Oct 10, 2018	45.39	45.67	42.83	42.87
3419	NYSE	NOV	Tue, Oct 9, 2018	44.37	46.17	44.17	45.45
3418	NYSE	NOV	Mon, Oct 8, 2018	44.21	44.52	43.57	44.34
3417	NYSE	NOV	Fri, Oct 5, 2018	45.07	45.73	44.10	44.62
3416	NYSE	NOV	Thu, Oct 4, 2018	44.59	46.64	44.50	45.28
3415	NYSE	NOV	Wed, Oct 3, 2018	44.41	44.76	44.25	44.61
3414	NYSE	NOV	Tue, Oct 2, 2018	44.65	44.65	43.82	44.40
3413	NYSE	NOV	Mon, Oct 1, 2018	43.38	44.47	43.21	43.98
3412	NYSE	NOV	Fri, Sep 28, 2018	42.91	43.65	42.89	43.08
3411	NYSE	NOV	Thu, Sep 27, 2018	43.05	43.45	42.64	43.04
3410	NYSE	NOV	Wed, Sep 26, 2018	43.11	43.50	42.97	42.98
3409	NYSE	NOV	Tue, Sep 25, 2018	43.87	44.08	43.42	43.44
3408	NYSE	NOV	Mon, Sep 24, 2018	43.47	43.69	43.05	43.50
3407	NYSE	NOV	Fri, Sep 21, 2018	42.94	43.57	42.71	43.15
3406	NYSE	NOV	Thu, Sep 20, 2018	44.66	44.71	42.83	42.90
3405	NYSE	NOV	Wed, Sep 19, 2018	44.47	44.81	44.28	44.45
3404	NYSE	NOV	Tue, Sep 18, 2018	44.55	44.95	44.39	44.55
3403	NYSE	NOV	Mon, Sep 17, 2018	44.39	44.47	43.84	44.11
3402	NYSE	NOV	Fri, Sep 14, 2018	44.09	44.46	43.76	44.30
3401	NYSE	NOV	Thu, Sep 13, 2018	44.51	44.85	44.15	44.26
3400	NYSE	NOV	Wed, Sep 12, 2018	44.90	45.40	44.71	44.70
3399	NYSE	NOV	Tue, Sep 11, 2018	43.75	44.62	43.50	44.38
3398	NYSE	NOV	Mon, Sep 10, 2018	44.38	44.43	43.55	43.65
3397	NYSE	NOV	Fri, Sep 7, 2018	44.63	44.70	43.89	44.24
3396	NYSE	NOV	Thu, Sep 6, 2018	46.11	46.18	44.95	45.06
3395	NYSE	NOV	Wed, Sep 5, 2018	46.01	46.48	45.28	46.26
3394	NYSE	NOV	Tue, Sep 4, 2018	47.04	47.12	46.20	46.43
3393	NYSE	NOV	Fri, Aug 31, 2018	47.06	47.19	46.67	47.07
3392	NYSE	NOV	Thu, Aug 30, 2018	47.07	47.26	46.74	47.18
3391	NYSE	NOV	Wed, Aug 29, 2018	46.54	47.46	46.54	47.16
3390	NYSE	NOV	Tue, Aug 28, 2018	46.15	46.98	46.15	46.41
3389	NYSE	NOV	Mon, Aug 27, 2018	44.94	46.10	44.94	45.94
3388	NYSE	NOV	Fri, Aug 24, 2018	45.06	45.31	44.55	44.78
3387	NYSE	NOV	Thu, Aug 23, 2018	45.01	45.27	44.61	44.74
3386	NYSE	NOV	Wed, Aug 22, 2018	45.08	45.47	44.67	45.19
3385	NYSE	NOV	Tue, Aug 21, 2018	44.88	45.39	44.57	44.63
3384	NYSE	NOV	Mon, Aug 20, 2018	43.90	44.27	43.90	44.17
3383	NYSE	NOV	Fri, Aug 17, 2018	43.84	43.96	43.64	43.84
3382	NYSE	NOV	Thu, Aug 16, 2018	43.98	44.14	43.55	43.75
3381	NYSE	NOV	Wed, Aug 15, 2018	44.87	45.02	43.36	43.72
3380	NYSE	NOV	Tue, Aug 14, 2018	45.32	45.51	44.99	45.20
3379	NYSE	NOV	Mon, Aug 13, 2018	45.76	45.95	44.96	45.00
3378	NYSE	NOV	Fri, Aug 10, 2018	45.68	46.15	45.25	45.84
3377	NYSE	NOV	Thu, Aug 9, 2018	46.50	46.54	45.27	45.65
3376	NYSE	NOV	Wed, Aug 8, 2018	46.39	46.68	46.04	46.41
3375	NYSE	NOV	Tue, Aug 7, 2018	46.95	47.18	46.61	46.63
3374	NYSE	NOV	Mon, Aug 6, 2018	47.19	47.30	46.48	46.50
3373	NYSE	NOV	Fri, Aug 3, 2018	47.32	47.48	46.87	47.03
3372	NYSE	NOV	Thu, Aug 2, 2018	46.83	47.67	46.62	47.38
3371	NYSE	NOV	Wed, Aug 1, 2018	48.16	48.82	47.12	47.42
3370	NYSE	NOV	Tue, Jul 31, 2018	48.66	49.08	48.25	48.62
3369	NYSE	NOV	Mon, Jul 30, 2018	47.41	48.49	47.34	48.10
3368	NYSE	NOV	Fri, Jul 27, 2018	42.92	46.94	42.77	46.91
3367	NYSE	NOV	Thu, Jul 26, 2018	42.52	42.76	42.17	42.52
3366	NYSE	NOV	Wed, Jul 25, 2018	42.29	42.53	41.98	42.32
3365	NYSE	NOV	Tue, Jul 24, 2018	42.61	42.93	42.14	42.30
3364	NYSE	NOV	Mon, Jul 23, 2018	43.10	43.10	42.30	42.53
3363	NYSE	NOV	Fri, Jul 20, 2018	43.22	43.50	43.02	43.10
3362	NYSE	NOV	Thu, Jul 19, 2018	42.78	43.45	42.69	43.19
3361	NYSE	NOV	Wed, Jul 18, 2018	43.59	43.66	42.80	43.25
3360	NYSE	NOV	Tue, Jul 17, 2018	43.83	43.97	43.49	43.70
3359	NYSE	NOV	Mon, Jul 16, 2018	43.65	44.02	43.50	43.85
3358	NYSE	NOV	Fri, Jul 13, 2018	44.28	44.82	44.02	44.24
3357	NYSE	NOV	Thu, Jul 12, 2018	44.64	44.69	43.92	44.24
3356	NYSE	NOV	Wed, Jul 11, 2018	44.76	45.28	44.41	44.49
3355	NYSE	NOV	Tue, Jul 10, 2018	45.42	46.00	44.93	45.33
3354	NYSE	NOV	Mon, Jul 9, 2018	44.55	45.25	44.55	45.00
3353	NYSE	NOV	Fri, Jul 6, 2018	43.18	44.97	43.01	44.26
3352	NYSE	NOV	Thu, Jul 5, 2018	43.48	43.74	43.19	43.58
3351	NYSE	NOV	Tue, Jul 3, 2018	43.33	43.88	43.02	43.15
3350	NYSE	NOV	Mon, Jul 2, 2018	42.91	43.24	42.01	42.75
3349	NYSE	NOV	Fri, Jun 29, 2018	42.98	43.83	42.80	43.40
3348	NYSE	NOV	Thu, Jun 28, 2018	42.90	43.31	42.55	43.20
3347	NYSE	NOV	Wed, Jun 27, 2018	42.41	43.47	42.37	42.79
3346	NYSE	NOV	Tue, Jun 26, 2018	41.39	42.05	41.21	41.92
3345	NYSE	NOV	Mon, Jun 25, 2018	42.41	42.41	41.18	41.33
3344	NYSE	NOV	Fri, Jun 22, 2018	43.13	43.70	42.46	42.60
3343	NYSE	NOV	Thu, Jun 21, 2018	42.10	42.14	41.55	41.69
3342	NYSE	NOV	Wed, Jun 20, 2018	42.47	42.55	42.04	42.35
3341	NYSE	NOV	Tue, Jun 19, 2018	41.78	42.27	41.35	42.19
3340	NYSE	NOV	Mon, Jun 18, 2018	41.31	42.56	41.24	42.22
3339	NYSE	NOV	Fri, Jun 15, 2018	41.66	41.83	41.15	41.48
3338	NYSE	NOV	Thu, Jun 14, 2018	42.58	42.62	41.82	42.16
3337	NYSE	NOV	Wed, Jun 13, 2018	42.17	42.56	41.78	42.25
3336	NYSE	NOV	Tue, Jun 12, 2018	42.18	42.69	41.94	42.27
3335	NYSE	NOV	Mon, Jun 11, 2018	42.49	42.74	42.15	42.16
3334	NYSE	NOV	Fri, Jun 8, 2018	42.84	42.93	42.10	42.58
3333	NYSE	NOV	Thu, Jun 7, 2018	42.63	43.00	42.42	42.87
3332	NYSE	NOV	Wed, Jun 6, 2018	42.24	42.49	41.95	42.25
3331	NYSE	NOV	Tue, Jun 5, 2018	41.57	42.14	41.40	42.05
3330	NYSE	NOV	Mon, Jun 4, 2018	41.96	42.29	41.58	41.77
3329	NYSE	NOV	Fri, Jun 1, 2018	41.72	42.53	41.51	41.85
3328	NYSE	NOV	Thu, May 31, 2018	41.53	41.90	41.06	41.42
3327	NYSE	NOV	Wed, May 30, 2018	41.69	42.40	41.57	41.87
3326	NYSE	NOV	Tue, May 29, 2018	40.59	41.38	40.48	41.31
3325	NYSE	NOV	Fri, May 25, 2018	41.55	41.57	40.52	41.26
3324	NYSE	NOV	Thu, May 24, 2018	42.38	42.59	42.00	42.31
3323	NYSE	NOV	Wed, May 23, 2018	43.07	43.61	42.54	42.90
3322	NYSE	NOV	Tue, May 22, 2018	44.01	45.08	43.51	43.69
3321	NYSE	NOV	Mon, May 21, 2018	43.55	44.19	43.34	44.11
3320	NYSE	NOV	Fri, May 18, 2018	42.89	43.43	42.58	43.42
3319	NYSE	NOV	Thu, May 17, 2018	42.31	43.29	42.19	42.93
3318	NYSE	NOV	Wed, May 16, 2018	41.47	42.25	41.29	42.17
3317	NYSE	NOV	Tue, May 15, 2018	41.03	41.42	40.32	41.39
3316	NYSE	NOV	Mon, May 14, 2018	40.80	41.34	40.80	41.06
3315	NYSE	NOV	Fri, May 11, 2018	40.71	40.87	40.39	40.65
3314	NYSE	NOV	Thu, May 10, 2018	40.57	40.85	40.30	40.61
3313	NYSE	NOV	Wed, May 9, 2018	39.56	40.57	39.52	40.37
3312	NYSE	NOV	Tue, May 8, 2018	38.77	39.23	38.14	39.12
3311	NYSE	NOV	Mon, May 7, 2018	38.69	39.67	38.45	38.60
3310	NYSE	NOV	Fri, May 4, 2018	38.12	38.73	38.03	38.50
3309	NYSE	NOV	Thu, May 3, 2018	38.42	38.46	37.64	38.38
3308	NYSE	NOV	Wed, May 2, 2018	38.24	38.90	38.24	38.42
3307	NYSE	NOV	Tue, May 1, 2018	38.48	38.66	38.04	38.51
3306	NYSE	NOV	Mon, Apr 30, 2018	38.53	39.25	38.51	38.67
3305	NYSE	NOV	Fri, Apr 27, 2018	38.33	39.38	37.50	38.86
3304	NYSE	NOV	Thu, Apr 26, 2018	38.46	38.97	38.17	38.63
3303	NYSE	NOV	Wed, Apr 25, 2018	37.86	38.35	37.50	38.28
3302	NYSE	NOV	Tue, Apr 24, 2018	38.54	39.05	37.67	37.97
3301	NYSE	NOV	Mon, Apr 23, 2018	38.09	38.38	37.74	38.38
3300	NYSE	NOV	Fri, Apr 20, 2018	38.50	38.50	37.59	38.25
3299	NYSE	NOV	Thu, Apr 19, 2018	38.02	38.73	37.38	38.58
3298	NYSE	NOV	Wed, Apr 18, 2018	38.08	38.89	38.08	38.32
3297	NYSE	NOV	Tue, Apr 17, 2018	37.77	37.77	36.89	37.59
3296	NYSE	NOV	Mon, Apr 16, 2018	38.74	39.00	37.82	37.98
3295	NYSE	NOV	Fri, Apr 13, 2018	40.84	41.38	40.65	40.92
3294	NYSE	NOV	Thu, Apr 12, 2018	39.61	40.92	39.54	40.64
3293	NYSE	NOV	Wed, Apr 11, 2018	38.08	39.56	37.93	39.43
3292	NYSE	NOV	Tue, Apr 10, 2018	36.90	38.35	36.90	38.08
3291	NYSE	NOV	Mon, Apr 9, 2018	37.16	37.17	36.23	36.25
3290	NYSE	NOV	Fri, Apr 6, 2018	36.87	37.19	36.56	36.99
3289	NYSE	NOV	Thu, Apr 5, 2018	36.68	37.87	36.68	37.23
3288	NYSE	NOV	Wed, Apr 4, 2018	35.92	36.66	35.46	36.56
3287	NYSE	NOV	Tue, Apr 3, 2018	36.11	36.68	35.54	36.66
3286	NYSE	NOV	Mon, Apr 2, 2018	36.62	36.78	35.11	35.88
3285	NYSE	NOV	Thu, Mar 29, 2018	36.16	37.07	36.13	36.81
3284	NYSE	NOV	Wed, Mar 28, 2018	36.92	37.03	35.81	35.93
3283	NYSE	NOV	Tue, Mar 27, 2018	37.92	38.07	36.65	36.92
3282	NYSE	NOV	Mon, Mar 26, 2018	37.67	37.96	36.82	37.90
3281	NYSE	NOV	Fri, Mar 23, 2018	37.46	38.12	37.15	37.18
3280	NYSE	NOV	Thu, Mar 22, 2018	37.51	37.93	37.13	37.18
3279	NYSE	NOV	Wed, Mar 21, 2018	37.03	38.33	36.84	38.04
3278	NYSE	NOV	Tue, Mar 20, 2018	36.63	37.14	36.57	36.79
3277	NYSE	NOV	Mon, Mar 19, 2018	36.79	36.92	36.04	36.37
3276	NYSE	NOV	Fri, Mar 16, 2018	36.35	37.13	36.19	36.89
3275	NYSE	NOV	Thu, Mar 15, 2018	37.46	37.50	36.07	36.26
3274	NYSE	NOV	Wed, Mar 14, 2018	37.45	37.68	37.25	37.34
3273	NYSE	NOV	Tue, Mar 13, 2018	37.74	37.90	37.07	37.31
3272	NYSE	NOV	Mon, Mar 12, 2018	37.70	37.89	37.23	37.60
3271	NYSE	NOV	Fri, Mar 9, 2018	36.98	37.97	36.87	37.72
3270	NYSE	NOV	Thu, Mar 8, 2018	36.55	36.70	36.01	36.64
3269	NYSE	NOV	Wed, Mar 7, 2018	36.24	36.66	35.83	36.51
3268	NYSE	NOV	Tue, Mar 6, 2018	36.61	36.97	36.24	36.70
3267	NYSE	NOV	Mon, Mar 5, 2018	35.76	36.77	35.59	36.37
3266	NYSE	NOV	Fri, Mar 2, 2018	35.15	36.14	34.84	36.08
3265	NYSE	NOV	Thu, Mar 1, 2018	34.94	35.90	34.78	35.41
3264	NYSE	NOV	Wed, Feb 28, 2018	36.50	36.93	35.08	35.09
3263	NYSE	NOV	Tue, Feb 27, 2018	36.16	36.78	35.83	36.26
3262	NYSE	NOV	Mon, Feb 26, 2018	36.18	36.37	35.72	36.18
3261	NYSE	NOV	Fri, Feb 23, 2018	35.33	36.08	35.00	36.07
3260	NYSE	NOV	Thu, Feb 22, 2018	35.44	35.99	34.91	35.10
3259	NYSE	NOV	Wed, Feb 21, 2018	35.18	36.07	34.93	34.96
3258	NYSE	NOV	Tue, Feb 20, 2018	35.69	36.03	35.13	35.38
3257	NYSE	NOV	Fri, Feb 16, 2018	34.90	35.98	34.89	35.61
3256	NYSE	NOV	Thu, Feb 15, 2018	35.31	35.31	34.12	35.13
3255	NYSE	NOV	Wed, Feb 14, 2018	33.24	35.29	33.06	35.14
3254	NYSE	NOV	Tue, Feb 13, 2018	33.30	33.80	33.12	33.66
3253	NYSE	NOV	Mon, Feb 12, 2018	33.43	33.82	32.53	33.71
3252	NYSE	NOV	Fri, Feb 9, 2018	32.99	33.40	31.77	33.09
3251	NYSE	NOV	Thu, Feb 8, 2018	34.10	34.23	32.64	32.64
3250	NYSE	NOV	Wed, Feb 7, 2018	35.23	36.10	33.93	34.05
3249	NYSE	NOV	Tue, Feb 6, 2018	33.33	35.80	33.00	35.39
3248	NYSE	NOV	Mon, Feb 5, 2018	35.46	36.29	33.70	33.85
3247	NYSE	NOV	Fri, Feb 2, 2018	36.92	37.06	35.62	35.69
3246	NYSE	NOV	Thu, Feb 1, 2018	36.80	37.53	36.63	37.43
3245	NYSE	NOV	Wed, Jan 31, 2018	36.54	36.95	36.21	36.68
3244	NYSE	NOV	Tue, Jan 30, 2018	36.34	36.75	35.86	36.59
3243	NYSE	NOV	Mon, Jan 29, 2018	37.36	37.76	36.65	36.73
3242	NYSE	NOV	Fri, Jan 26, 2018	37.80	37.95	37.41	37.71
3241	NYSE	NOV	Thu, Jan 25, 2018	38.62	38.64	37.58	37.60
3240	NYSE	NOV	Wed, Jan 24, 2018	38.69	38.79	37.92	38.29
3239	NYSE	NOV	Tue, Jan 23, 2018	38.82	39.26	38.18	38.73
3238	NYSE	NOV	Mon, Jan 22, 2018	38.00	38.86	37.87	38.74
3237	NYSE	NOV	Fri, Jan 19, 2018	37.52	38.00	37.03	37.98
3236	NYSE	NOV	Thu, Jan 18, 2018	38.72	38.90	37.84	37.91
3235	NYSE	NOV	Wed, Jan 17, 2018	38.72	39.22	38.46	38.92
3234	NYSE	NOV	Tue, Jan 16, 2018	39.15	39.30	38.44	38.47
3233	NYSE	NOV	Fri, Jan 12, 2018	38.95	39.23	38.59	39.14
3232	NYSE	NOV	Thu, Jan 11, 2018	38.15	39.16	37.96	38.84
3231	NYSE	NOV	Wed, Jan 10, 2018	38.39	38.52	37.79	37.93
3230	NYSE	NOV	Tue, Jan 9, 2018	38.82	38.87	38.13	38.24
3229	NYSE	NOV	Mon, Jan 8, 2018	38.09	38.77	37.77	38.71
3228	NYSE	NOV	Fri, Jan 5, 2018	38.39	38.39	37.85	38.22
3227	NYSE	NOV	Thu, Jan 4, 2018	37.80	38.47	37.65	38.43
3226	NYSE	NOV	Wed, Jan 3, 2018	36.93	37.98	36.53	37.85
3225	NYSE	NOV	Tue, Jan 2, 2018	36.13	36.90	35.75	36.80
3224	NYSE	NOV	Fri, Dec 29, 2017	35.59	36.13	35.19	36.02
3223	NYSE	NOV	Thu, Dec 28, 2017	35.27	35.52	35.18	35.49
3222	NYSE	NOV	Wed, Dec 27, 2017	35.53	35.75	35.26	35.28
3221	NYSE	NOV	Tue, Dec 26, 2017	35.55	35.82	35.37	35.62
3220	NYSE	NOV	Fri, Dec 22, 2017	35.52	35.58	35.24	35.44
3219	NYSE	NOV	Thu, Dec 21, 2017	34.39	35.65	34.30	35.55
3218	NYSE	NOV	Wed, Dec 20, 2017	33.70	34.42	33.57	34.32
3217	NYSE	NOV	Tue, Dec 19, 2017	33.50	33.85	33.32	33.62
3216	NYSE	NOV	Mon, Dec 18, 2017	33.18	33.64	33.03	33.34
3215	NYSE	NOV	Fri, Dec 15, 2017	32.61	33.12	32.54	33.06
3214	NYSE	NOV	Thu, Dec 14, 2017	32.36	32.68	32.21	32.43
3213	NYSE	NOV	Wed, Dec 13, 2017	33.22	33.41	32.38	32.59
3212	NYSE	NOV	Tue, Dec 12, 2017	33.43	33.65	33.14	33.14
3211	NYSE	NOV	Mon, Dec 11, 2017	32.67	33.62	32.67	33.29
3210	NYSE	NOV	Fri, Dec 8, 2017	32.70	33.06	32.44	32.62
3209	NYSE	NOV	Thu, Dec 7, 2017	32.55	32.66	31.99	32.40
3208	NYSE	NOV	Wed, Dec 6, 2017	33.01	33.23	32.56	32.66
3207	NYSE	NOV	Tue, Dec 5, 2017	34.00	34.04	33.14	33.17
3206	NYSE	NOV	Mon, Dec 4, 2017	33.83	34.76	33.73	33.98
3205	NYSE	NOV	Fri, Dec 1, 2017	33.80	34.29	33.57	34.09
3204	NYSE	NOV	Thu, Nov 30, 2017	32.82	33.75	32.76	33.55
3203	NYSE	NOV	Wed, Nov 29, 2017	32.56	32.76	32.17	32.61
3202	NYSE	NOV	Tue, Nov 28, 2017	31.58	32.21	31.48	32.13
3201	NYSE	NOV	Mon, Nov 27, 2017	31.66	32.04	31.55	31.63
3200	NYSE	NOV	Fri, Nov 24, 2017	32.09	32.11	31.74	31.85
3199	NYSE	NOV	Wed, Nov 22, 2017	32.01	32.29	31.77	31.94
3198	NYSE	NOV	Tue, Nov 21, 2017	31.91	32.15	31.76	31.80
3197	NYSE	NOV	Mon, Nov 20, 2017	31.91	32.08	31.58	31.72
3196	NYSE	NOV	Fri, Nov 17, 2017	31.57	32.16	31.51	32.02
3195	NYSE	NOV	Thu, Nov 16, 2017	31.91	31.94	31.47	31.51
3194	NYSE	NOV	Wed, Nov 15, 2017	31.92	32.43	31.57	31.94
3193	NYSE	NOV	Tue, Nov 14, 2017	32.87	32.98	32.21	32.27
3192	NYSE	NOV	Mon, Nov 13, 2017	33.35	33.39	32.87	33.06
3191	NYSE	NOV	Fri, Nov 10, 2017	34.56	34.61	33.33	33.52
3190	NYSE	NOV	Thu, Nov 9, 2017	34.93	35.07	34.51	34.55
3189	NYSE	NOV	Wed, Nov 8, 2017	35.00	35.63	34.91	35.02
3188	NYSE	NOV	Tue, Nov 7, 2017	35.70	35.83	34.99	35.10
3187	NYSE	NOV	Mon, Nov 6, 2017	33.61	35.53	33.52	35.50
3186	NYSE	NOV	Fri, Nov 3, 2017	33.26	33.58	33.17	33.42
3185	NYSE	NOV	Thu, Nov 2, 2017	34.14	34.27	33.19	33.36
3184	NYSE	NOV	Wed, Nov 1, 2017	34.49	34.99	33.86	34.06
3183	NYSE	NOV	Tue, Oct 31, 2017	33.91	34.61	33.72	34.19
3182	NYSE	NOV	Mon, Oct 30, 2017	33.19	34.38	32.96	34.28
3181	NYSE	NOV	Fri, Oct 27, 2017	32.70	33.95	32.01	33.23
3180	NYSE	NOV	Thu, Oct 26, 2017	33.57	34.17	33.41	33.86
3179	NYSE	NOV	Wed, Oct 25, 2017	33.75	33.97	33.46	33.63
3178	NYSE	NOV	Tue, Oct 24, 2017	34.04	34.21	33.78	33.81
3177	NYSE	NOV	Mon, Oct 23, 2017	34.05	34.17	33.72	33.80
3176	NYSE	NOV	Fri, Oct 20, 2017	34.12	34.17	33.61	34.09
3175	NYSE	NOV	Thu, Oct 19, 2017	34.20	34.57	33.95	34.08
3174	NYSE	NOV	Wed, Oct 18, 2017	35.00	35.15	34.51	34.52
3173	NYSE	NOV	Tue, Oct 17, 2017	34.94	34.99	34.29	34.92
3172	NYSE	NOV	Mon, Oct 16, 2017	34.90	35.18	34.81	34.99
3171	NYSE	NOV	Fri, Oct 13, 2017	34.69	34.87	34.60	34.65
3170	NYSE	NOV	Thu, Oct 12, 2017	34.57	34.65	34.31	34.38
3169	NYSE	NOV	Wed, Oct 11, 2017	34.85	35.03	34.38	34.98
3168	NYSE	NOV	Tue, Oct 10, 2017	35.51	35.69	34.88	34.93
3167	NYSE	NOV	Mon, Oct 9, 2017	35.18	35.45	34.99	35.24
3166	NYSE	NOV	Fri, Oct 6, 2017	35.48	35.78	34.95	35.03
3165	NYSE	NOV	Thu, Oct 5, 2017	35.24	36.22	35.17	36.03
3164	NYSE	NOV	Wed, Oct 4, 2017	35.13	35.38	34.97	35.23
3163	NYSE	NOV	Tue, Oct 3, 2017	35.45	35.50	34.63	35.13
3162	NYSE	NOV	Mon, Oct 2, 2017	35.34	35.57	35.09	35.35
3161	NYSE	NOV	Fri, Sep 29, 2017	35.63	35.84	35.26	35.73
3160	NYSE	NOV	Thu, Sep 28, 2017	36.40	36.48	35.39	35.53
3159	NYSE	NOV	Wed, Sep 27, 2017	36.38	36.46	35.65	36.14
3158	NYSE	NOV	Tue, Sep 26, 2017	35.60	36.45	35.58	36.30
3157	NYSE	NOV	Mon, Sep 25, 2017	35.83	36.25	35.76	35.86
3156	NYSE	NOV	Fri, Sep 22, 2017	35.00	35.60	35.00	35.54
3155	NYSE	NOV	Thu, Sep 21, 2017	35.33	35.42	35.05	35.20
3154	NYSE	NOV	Wed, Sep 20, 2017	35.33	35.90	35.27	35.51
3153	NYSE	NOV	Tue, Sep 19, 2017	34.93	35.26	34.66	35.18
3152	NYSE	NOV	Mon, Sep 18, 2017	34.37	35.03	34.24	34.77
3151	NYSE	NOV	Fri, Sep 15, 2017	33.72	34.46	33.66	34.45
3150	NYSE	NOV	Thu, Sep 14, 2017	34.00	34.33	33.69	33.95
3149	NYSE	NOV	Wed, Sep 13, 2017	33.44	34.34	33.32	33.79
3148	NYSE	NOV	Tue, Sep 12, 2017	32.38	33.58	32.13	33.38
3147	NYSE	NOV	Mon, Sep 11, 2017	31.84	32.31	31.72	32.26
3146	NYSE	NOV	Fri, Sep 8, 2017	31.85	31.86	31.54	31.75
3145	NYSE	NOV	Thu, Sep 7, 2017	31.88	32.05	31.57	31.88
3144	NYSE	NOV	Wed, Sep 6, 2017	31.52	32.17	31.42	31.83
3143	NYSE	NOV	Tue, Sep 5, 2017	30.92	31.50	30.92	31.33
3142	NYSE	NOV	Fri, Sep 1, 2017	30.70	30.76	30.49	30.68
3141	NYSE	NOV	Thu, Aug 31, 2017	30.65	30.83	30.33	30.67
3140	NYSE	NOV	Wed, Aug 30, 2017	30.28	30.47	29.93	30.45
3139	NYSE	NOV	Tue, Aug 29, 2017	30.14	30.41	30.05	30.36
3138	NYSE	NOV	Mon, Aug 28, 2017	30.60	30.65	30.06	30.34
3137	NYSE	NOV	Fri, Aug 25, 2017	30.21	30.75	30.19	30.52
3136	NYSE	NOV	Thu, Aug 24, 2017	30.26	30.31	30.06	30.08
3135	NYSE	NOV	Wed, Aug 23, 2017	30.07	30.60	30.01	30.37
3134	NYSE	NOV	Tue, Aug 22, 2017	30.41	30.52	30.12	30.20
3133	NYSE	NOV	Mon, Aug 21, 2017	30.22	30.47	30.17	30.29
3132	NYSE	NOV	Fri, Aug 18, 2017	30.01	30.54	29.90	30.38
3131	NYSE	NOV	Thu, Aug 17, 2017	29.91	30.53	29.90	30.09
3130	NYSE	NOV	Wed, Aug 16, 2017	30.44	30.53	29.90	29.94
3129	NYSE	NOV	Tue, Aug 15, 2017	30.49	30.58	30.14	30.39
3128	NYSE	NOV	Mon, Aug 14, 2017	30.38	30.87	30.26	30.62
3127	NYSE	NOV	Fri, Aug 11, 2017	30.22	30.61	30.14	30.29
3126	NYSE	NOV	Thu, Aug 10, 2017	30.97	30.99	30.30	30.35
3125	NYSE	NOV	Wed, Aug 9, 2017	31.37	31.55	30.29	30.81
3124	NYSE	NOV	Tue, Aug 8, 2017	31.60	31.72	31.19	31.29
3123	NYSE	NOV	Mon, Aug 7, 2017	32.30	32.79	31.77	31.79
3122	NYSE	NOV	Fri, Aug 4, 2017	32.65	33.21	32.56	33.18
3121	NYSE	NOV	Thu, Aug 3, 2017	32.60	32.99	32.42	32.62
3120	NYSE	NOV	Wed, Aug 2, 2017	31.65	32.82	31.36	32.61
3119	NYSE	NOV	Tue, Aug 1, 2017	32.53	32.53	31.52	31.88
3118	NYSE	NOV	Mon, Jul 31, 2017	33.07	33.25	32.09	32.71
3117	NYSE	NOV	Fri, Jul 28, 2017	33.70	35.34	32.84	33.11
3116	NYSE	NOV	Thu, Jul 27, 2017	33.45	33.71	33.09	33.71
3115	NYSE	NOV	Wed, Jul 26, 2017	33.87	33.91	33.19	33.34
3114	NYSE	NOV	Tue, Jul 25, 2017	33.55	34.14	33.53	33.58
3113	NYSE	NOV	Mon, Jul 24, 2017	33.65	33.72	33.09	33.18
3112	NYSE	NOV	Fri, Jul 21, 2017	33.90	34.17	33.34	33.45
3111	NYSE	NOV	Thu, Jul 20, 2017	35.15	35.20	33.95	34.00
3110	NYSE	NOV	Wed, Jul 19, 2017	33.81	35.23	33.68	35.15
3109	NYSE	NOV	Tue, Jul 18, 2017	34.24	34.34	33.50	33.88
3108	NYSE	NOV	Mon, Jul 17, 2017	33.71	34.41	33.63	33.98
3107	NYSE	NOV	Fri, Jul 14, 2017	33.52	33.92	33.28	33.79
3106	NYSE	NOV	Thu, Jul 13, 2017	33.07	33.43	32.55	33.42
3105	NYSE	NOV	Wed, Jul 12, 2017	33.67	33.69	32.92	33.15
3104	NYSE	NOV	Tue, Jul 11, 2017	32.53	33.50	32.38	33.19
3103	NYSE	NOV	Mon, Jul 10, 2017	31.82	32.89	31.69	32.60
3102	NYSE	NOV	Fri, Jul 7, 2017	32.05	32.17	31.61	32.01
3101	NYSE	NOV	Thu, Jul 6, 2017	32.97	33.19	32.24	32.28
3100	NYSE	NOV	Wed, Jul 5, 2017	33.58	33.72	32.45	32.73
3099	NYSE	NOV	Mon, Jul 3, 2017	33.17	34.09	33.14	33.90
3098	NYSE	NOV	Fri, Jun 30, 2017	32.66	33.28	32.36	32.94
3097	NYSE	NOV	Thu, Jun 29, 2017	32.00	32.69	31.96	32.44
3096	NYSE	NOV	Wed, Jun 28, 2017	31.78	32.30	31.71	31.77
3095	NYSE	NOV	Tue, Jun 27, 2017	31.95	32.28	31.67	31.70
3094	NYSE	NOV	Mon, Jun 26, 2017	31.65	32.01	31.44	31.79
3093	NYSE	NOV	Fri, Jun 23, 2017	31.92	32.08	31.39	31.64
3092	NYSE	NOV	Thu, Jun 22, 2017	32.23	32.32	31.82	31.84
3091	NYSE	NOV	Wed, Jun 21, 2017	32.96	32.96	31.93	32.13
3090	NYSE	NOV	Tue, Jun 20, 2017	33.24	33.24	32.18	33.17
3089	NYSE	NOV	Mon, Jun 19, 2017	33.68	33.82	33.11	33.58
3088	NYSE	NOV	Fri, Jun 16, 2017	33.04	33.68	32.84	33.66
3087	NYSE	NOV	Thu, Jun 15, 2017	32.29	32.91	32.21	32.81
3086	NYSE	NOV	Wed, Jun 14, 2017	34.22	34.22	32.26	32.77
3085	NYSE	NOV	Tue, Jun 13, 2017	34.35	34.75	34.08	34.46
3084	NYSE	NOV	Mon, Jun 12, 2017	34.58	34.81	33.70	34.31
3083	NYSE	NOV	Fri, Jun 9, 2017	32.58	34.57	32.56	34.21
3082	NYSE	NOV	Thu, Jun 8, 2017	32.50	32.98	32.41	32.59
3081	NYSE	NOV	Wed, Jun 7, 2017	32.89	32.99	31.82	32.54
3080	NYSE	NOV	Tue, Jun 6, 2017	32.73	33.26	32.51	33.11
3079	NYSE	NOV	Mon, Jun 5, 2017	32.72	33.30	32.68	32.93
3078	NYSE	NOV	Fri, Jun 2, 2017	32.38	32.95	31.81	32.89
3077	NYSE	NOV	Thu, Jun 1, 2017	32.79	33.04	32.51	32.64
3076	NYSE	NOV	Wed, May 31, 2017	32.21	33.16	32.11	32.67
3075	NYSE	NOV	Tue, May 30, 2017	32.58	32.95	32.40	32.60
3074	NYSE	NOV	Fri, May 26, 2017	32.63	32.92	32.49	32.77
3073	NYSE	NOV	Thu, May 25, 2017	34.44	34.77	32.57	32.60
3072	NYSE	NOV	Wed, May 24, 2017	34.94	35.19	34.34	34.46
3071	NYSE	NOV	Tue, May 23, 2017	35.06	35.27	34.68	35.00
3070	NYSE	NOV	Mon, May 22, 2017	35.16	35.37	34.82	34.95
3069	NYSE	NOV	Fri, May 19, 2017	34.29	35.10	34.17	34.81
3068	NYSE	NOV	Thu, May 18, 2017	33.05	34.23	33.00	34.02
3067	NYSE	NOV	Wed, May 17, 2017	33.76	33.98	33.28	33.38
3066	NYSE	NOV	Tue, May 16, 2017	34.16	34.29	33.75	34.08
3065	NYSE	NOV	Mon, May 15, 2017	34.45	34.57	33.65	33.91
3064	NYSE	NOV	Fri, May 12, 2017	33.81	33.98	33.50	33.79
3063	NYSE	NOV	Thu, May 11, 2017	34.34	34.36	33.73	33.80
3062	NYSE	NOV	Wed, May 10, 2017	34.08	34.45	33.86	34.08
3061	NYSE	NOV	Tue, May 9, 2017	33.97	33.99	33.57	33.76
3060	NYSE	NOV	Mon, May 8, 2017	34.25	34.34	33.63	34.04
3059	NYSE	NOV	Fri, May 5, 2017	33.30	34.39	33.23	34.35
3058	NYSE	NOV	Thu, May 4, 2017	33.53	33.74	32.82	33.25
3057	NYSE	NOV	Wed, May 3, 2017	33.55	33.99	33.45	33.86
3056	NYSE	NOV	Tue, May 2, 2017	34.26	34.37	33.48	33.69
3055	NYSE	NOV	Mon, May 1, 2017	34.87	35.01	34.26	34.26
3054	NYSE	NOV	Fri, Apr 28, 2017	35.25	35.25	34.70	34.97
3053	NYSE	NOV	Thu, Apr 27, 2017	35.50	35.76	34.13	34.98
3052	NYSE	NOV	Wed, Apr 26, 2017	35.57	36.58	35.57	36.15
3051	NYSE	NOV	Tue, Apr 25, 2017	35.57	35.92	35.30	35.82
3050	NYSE	NOV	Mon, Apr 24, 2017	35.05	35.60	34.93	35.43
3049	NYSE	NOV	Fri, Apr 21, 2017	35.13	35.24	34.51	34.65
3048	NYSE	NOV	Thu, Apr 20, 2017	36.06	36.18	35.54	35.63
3047	NYSE	NOV	Wed, Apr 19, 2017	37.08	37.16	35.75	35.83
3046	NYSE	NOV	Tue, Apr 18, 2017	37.22	37.56	36.79	36.90
3045	NYSE	NOV	Mon, Apr 17, 2017	37.71	37.79	37.28	37.56
3044	NYSE	NOV	Thu, Apr 13, 2017	37.66	37.90	37.46	37.71
3043	NYSE	NOV	Wed, Apr 12, 2017	38.84	38.97	37.63	37.78
3042	NYSE	NOV	Tue, Apr 11, 2017	39.09	39.17	38.36	38.73
3041	NYSE	NOV	Mon, Apr 10, 2017	39.17	39.36	38.97	39.16
3040	NYSE	NOV	Fri, Apr 7, 2017	39.40	39.44	38.87	38.89
3039	NYSE	NOV	Thu, Apr 6, 2017	39.43	39.57	39.09	39.40
3038	NYSE	NOV	Wed, Apr 5, 2017	39.89	40.25	38.96	39.07
3037	NYSE	NOV	Tue, Apr 4, 2017	39.65	39.65	39.00	39.51
3036	NYSE	NOV	Mon, Apr 3, 2017	40.18	40.33	39.53	39.68
3035	NYSE	NOV	Fri, Mar 31, 2017	40.00	40.49	39.83	40.09
3034	NYSE	NOV	Thu, Mar 30, 2017	40.53	40.90	40.03	40.07
3033	NYSE	NOV	Wed, Mar 29, 2017	39.20	40.37	38.96	40.34
3032	NYSE	NOV	Tue, Mar 28, 2017	38.62	39.48	38.14	39.30
3031	NYSE	NOV	Mon, Mar 27, 2017	37.85	38.55	37.63	38.42
3030	NYSE	NOV	Fri, Mar 24, 2017	38.54	38.88	38.29	38.46
3029	NYSE	NOV	Thu, Mar 23, 2017	38.48	38.84	38.26	38.41
3028	NYSE	NOV	Wed, Mar 22, 2017	38.72	39.13	38.44	38.71
3027	NYSE	NOV	Tue, Mar 21, 2017	39.30	39.56	38.32	38.92
3026	NYSE	NOV	Mon, Mar 20, 2017	38.91	39.35	38.40	39.21
3025	NYSE	NOV	Fri, Mar 17, 2017	39.26	40.29	39.23	39.31
3024	NYSE	NOV	Thu, Mar 16, 2017	39.29	39.76	38.63	39.15
3023	NYSE	NOV	Wed, Mar 15, 2017	38.20	39.23	37.73	39.13
3022	NYSE	NOV	Tue, Mar 14, 2017	37.39	37.94	36.44	37.71
3021	NYSE	NOV	Mon, Mar 13, 2017	37.92	38.12	37.63	38.10
3020	NYSE	NOV	Fri, Mar 10, 2017	37.83	38.01	37.32	37.84
3019	NYSE	NOV	Thu, Mar 9, 2017	37.54	38.18	36.81	37.69
3018	NYSE	NOV	Wed, Mar 8, 2017	39.20	39.63	37.76	37.94
3017	NYSE	NOV	Tue, Mar 7, 2017	39.91	40.07	39.14	39.30
3016	NYSE	NOV	Mon, Mar 6, 2017	40.11	40.22	39.50	39.87
3015	NYSE	NOV	Fri, Mar 3, 2017	40.83	41.00	40.14	40.38
3014	NYSE	NOV	Thu, Mar 2, 2017	41.30	41.90	40.25	40.29
3013	NYSE	NOV	Wed, Mar 1, 2017	40.89	41.88	40.73	41.74
3012	NYSE	NOV	Tue, Feb 28, 2017	40.63	41.05	40.28	40.42
3011	NYSE	NOV	Mon, Feb 27, 2017	39.91	41.54	39.84	41.10
3010	NYSE	NOV	Fri, Feb 24, 2017	39.22	39.96	39.06	39.79
3009	NYSE	NOV	Thu, Feb 23, 2017	40.39	40.60	39.38	39.71
3008	NYSE	NOV	Wed, Feb 22, 2017	39.06	39.41	38.77	38.86
3007	NYSE	NOV	Tue, Feb 21, 2017	39.84	40.30	39.53	39.56
3006	NYSE	NOV	Fri, Feb 17, 2017	40.03	40.18	38.93	39.31
3005	NYSE	NOV	Thu, Feb 16, 2017	40.56	40.80	40.06	40.24
3004	NYSE	NOV	Wed, Feb 15, 2017	40.19	40.63	40.01	40.42
3003	NYSE	NOV	Tue, Feb 14, 2017	39.75	40.75	39.51	40.66
3002	NYSE	NOV	Mon, Feb 13, 2017	39.40	39.90	39.32	39.60
3001	NYSE	NOV	Fri, Feb 10, 2017	39.49	39.95	39.22	39.42
3000	NYSE	NOV	Thu, Feb 9, 2017	39.65	39.84	38.94	38.99
2999	NYSE	NOV	Wed, Feb 8, 2017	39.59	39.59	38.10	39.21
2998	NYSE	NOV	Tue, Feb 7, 2017	38.02	40.75	37.26	39.29
2997	NYSE	NOV	Mon, Feb 6, 2017	38.58	38.72	37.40	37.46
2996	NYSE	NOV	Fri, Feb 3, 2017	37.83	38.71	37.74	38.57
2995	NYSE	NOV	Thu, Feb 2, 2017	38.45	38.70	37.54	37.80
2994	NYSE	NOV	Wed, Feb 1, 2017	38.19	39.68	37.70	38.55
2993	NYSE	NOV	Tue, Jan 31, 2017	37.60	37.89	37.05	37.81
2992	NYSE	NOV	Mon, Jan 30, 2017	38.51	38.62	37.20	37.55
2991	NYSE	NOV	Fri, Jan 27, 2017	39.15	39.53	38.69	38.87
2990	NYSE	NOV	Thu, Jan 26, 2017	39.79	39.94	39.17	39.25
2989	NYSE	NOV	Wed, Jan 25, 2017	39.07	39.79	39.07	39.72
2988	NYSE	NOV	Tue, Jan 24, 2017	38.74	39.25	38.35	39.04
2987	NYSE	NOV	Mon, Jan 23, 2017	38.65	38.73	37.87	38.43
2986	NYSE	NOV	Fri, Jan 20, 2017	38.33	39.25	38.29	39.08
2985	NYSE	NOV	Thu, Jan 19, 2017	37.75	38.39	37.71	37.90
2984	NYSE	NOV	Wed, Jan 18, 2017	37.29	37.51	36.82	37.42
2983	NYSE	NOV	Tue, Jan 17, 2017	37.66	37.82	37.31	37.67
2982	NYSE	NOV	Fri, Jan 13, 2017	37.73	38.24	37.36	37.40
2981	NYSE	NOV	Thu, Jan 12, 2017	38.67	38.72	37.64	38.16
2980	NYSE	NOV	Wed, Jan 11, 2017	37.84	38.91	37.81	38.53
2979	NYSE	NOV	Tue, Jan 10, 2017	38.15	38.17	37.63	37.76
2978	NYSE	NOV	Mon, Jan 9, 2017	38.57	39.14	37.95	38.07
2977	NYSE	NOV	Fri, Jan 6, 2017	38.67	39.20	38.12	38.99
2976	NYSE	NOV	Thu, Jan 5, 2017	38.66	38.98	38.32	38.67
2975	NYSE	NOV	Wed, Jan 4, 2017	37.77	38.80	37.68	38.53
2974	NYSE	NOV	Tue, Jan 3, 2017	38.12	38.73	37.19	37.81
2973	NYSE	NOV	Fri, Dec 30, 2016	37.92	38.33	37.32	37.44
2972	NYSE	NOV	Thu, Dec 29, 2016	37.92	38.17	37.56	37.83
2971	NYSE	NOV	Wed, Dec 28, 2016	38.59	38.93	37.93	37.96
2970	NYSE	NOV	Tue, Dec 27, 2016	38.57	39.12	38.40	38.92
2969	NYSE	NOV	Fri, Dec 23, 2016	38.87	39.21	38.08	38.38
2968	NYSE	NOV	Thu, Dec 22, 2016	38.80	39.39	38.54	38.90
2967	NYSE	NOV	Wed, Dec 21, 2016	39.02	39.32	38.62	38.85
2966	NYSE	NOV	Tue, Dec 20, 2016	38.82	39.15	38.70	38.80
2965	NYSE	NOV	Mon, Dec 19, 2016	38.79	39.04	38.29	38.49
2964	NYSE	NOV	Fri, Dec 16, 2016	39.86	40.03	38.00	38.72
2963	NYSE	NOV	Thu, Dec 15, 2016	39.03	40.37	38.89	39.70
2962	NYSE	NOV	Wed, Dec 14, 2016	39.83	40.61	39.31	39.48
2961	NYSE	NOV	Tue, Dec 13, 2016	40.53	40.60	39.90	40.32
2960	NYSE	NOV	Mon, Dec 12, 2016	41.72	43.63	39.70	40.02
2959	NYSE	NOV	Fri, Dec 9, 2016	40.00	40.47	39.35	39.78
2958	NYSE	NOV	Thu, Dec 8, 2016	39.51	39.96	39.25	39.88
2957	NYSE	NOV	Wed, Dec 7, 2016	39.17	39.87	38.90	39.38
2956	NYSE	NOV	Tue, Dec 6, 2016	37.84	39.45	37.55	39.37
2955	NYSE	NOV	Mon, Dec 5, 2016	38.25	39.53	38.02	38.80
2954	NYSE	NOV	Fri, Dec 2, 2016	37.49	38.05	37.32	37.89
2953	NYSE	NOV	Thu, Dec 1, 2016	37.98	38.92	37.42	37.59
2952	NYSE	NOV	Wed, Nov 30, 2016	36.14	37.91	35.85	37.36
2951	NYSE	NOV	Tue, Nov 29, 2016	34.62	34.84	34.11	34.55
2950	NYSE	NOV	Mon, Nov 28, 2016	36.04	36.07	35.34	35.53
2949	NYSE	NOV	Fri, Nov 25, 2016	36.07	36.16	35.52	35.94
2948	NYSE	NOV	Wed, Nov 23, 2016	36.00	36.53	35.85	36.35
2947	NYSE	NOV	Tue, Nov 22, 2016	36.60	36.69	36.16	36.35
2946	NYSE	NOV	Mon, Nov 21, 2016	35.94	36.62	35.93	36.44
2945	NYSE	NOV	Fri, Nov 18, 2016	35.23	35.52	34.84	35.21
2944	NYSE	NOV	Thu, Nov 17, 2016	35.55	36.19	35.05	35.31
2943	NYSE	NOV	Wed, Nov 16, 2016	35.64	35.90	35.04	35.25
2942	NYSE	NOV	Tue, Nov 15, 2016	35.15	36.21	35.10	36.04
2941	NYSE	NOV	Mon, Nov 14, 2016	33.23	34.98	33.12	34.90
2940	NYSE	NOV	Fri, Nov 11, 2016	33.29	33.69	32.82	33.34
2939	NYSE	NOV	Thu, Nov 10, 2016	32.96	33.94	32.91	33.59
2938	NYSE	NOV	Wed, Nov 9, 2016	31.96	33.42	31.87	32.95
2937	NYSE	NOV	Tue, Nov 8, 2016	32.06	32.14	31.41	31.91
2936	NYSE	NOV	Mon, Nov 7, 2016	32.48	32.54	31.98	32.24
2935	NYSE	NOV	Fri, Nov 4, 2016	32.22	32.28	31.26	31.88
2934	NYSE	NOV	Thu, Nov 3, 2016	31.39	32.55	31.39	32.37
2933	NYSE	NOV	Wed, Nov 2, 2016	31.50	31.86	31.03	31.43
2932	NYSE	NOV	Tue, Nov 1, 2016	32.43	32.54	31.51	31.93
2931	NYSE	NOV	Mon, Oct 31, 2016	32.78	32.90	31.96	32.10
2930	NYSE	NOV	Fri, Oct 28, 2016	33.72	33.89	32.57	32.93
2929	NYSE	NOV	Thu, Oct 27, 2016	35.88	36.01	33.59	33.70
2928	NYSE	NOV	Wed, Oct 26, 2016	35.76	36.71	35.56	36.56
2927	NYSE	NOV	Tue, Oct 25, 2016	36.66	37.26	36.07	36.16
2926	NYSE	NOV	Mon, Oct 24, 2016	37.00	37.05	36.28	36.76
2925	NYSE	NOV	Fri, Oct 21, 2016	36.85	37.06	36.50	36.97
2924	NYSE	NOV	Thu, Oct 20, 2016	36.66	37.68	36.46	37.19
2923	NYSE	NOV	Wed, Oct 19, 2016	37.07	37.38	36.66	36.98
2922	NYSE	NOV	Tue, Oct 18, 2016	36.62	36.95	36.26	36.66
2921	NYSE	NOV	Mon, Oct 17, 2016	36.24	36.52	35.64	36.11
2920	NYSE	NOV	Fri, Oct 14, 2016	36.60	36.75	35.96	36.14
2919	NYSE	NOV	Thu, Oct 13, 2016	35.74	36.46	35.53	36.29
2918	NYSE	NOV	Wed, Oct 12, 2016	36.75	36.85	36.02	36.08
2917	NYSE	NOV	Tue, Oct 11, 2016	37.40	37.74	36.49	36.96
2916	NYSE	NOV	Mon, Oct 10, 2016	37.40	37.80	37.18	37.60
2915	NYSE	NOV	Fri, Oct 7, 2016	37.08	37.34	36.47	36.84
2914	NYSE	NOV	Thu, Oct 6, 2016	37.03	37.53	36.46	37.01
2913	NYSE	NOV	Wed, Oct 5, 2016	36.42	37.36	36.13	36.87
2912	NYSE	NOV	Tue, Oct 4, 2016	36.14	36.49	35.27	35.68
2911	NYSE	NOV	Mon, Oct 3, 2016	36.01	36.40	35.76	36.16
2910	NYSE	NOV	Fri, Sep 30, 2016	37.22	37.37	36.70	36.74
2909	NYSE	NOV	Thu, Sep 29, 2016	36.24	38.55	36.24	36.86
2908	NYSE	NOV	Wed, Sep 28, 2016	33.56	36.33	33.45	36.27
2907	NYSE	NOV	Tue, Sep 27, 2016	33.44	33.66	33.04	33.44
2906	NYSE	NOV	Mon, Sep 26, 2016	34.17	34.31	33.73	33.89
2905	NYSE	NOV	Fri, Sep 23, 2016	34.05	35.00	33.88	33.89
2904	NYSE	NOV	Thu, Sep 22, 2016	34.27	34.60	34.03	34.38
2903	NYSE	NOV	Wed, Sep 21, 2016	32.30	33.70	32.15	33.69
2902	NYSE	NOV	Tue, Sep 20, 2016	32.35	32.46	31.89	31.91
2901	NYSE	NOV	Mon, Sep 19, 2016	33.20	33.40	32.35	32.36
2900	NYSE	NOV	Fri, Sep 16, 2016	32.36	32.90	32.13	32.86
2899	NYSE	NOV	Thu, Sep 15, 2016	32.54	33.03	32.32	32.89
2898	NYSE	NOV	Wed, Sep 14, 2016	32.95	33.31	32.08	32.31
2897	NYSE	NOV	Tue, Sep 13, 2016	33.39	33.66	32.78	33.04
2896	NYSE	NOV	Mon, Sep 12, 2016	32.66	34.23	32.50	34.07
2895	NYSE	NOV	Fri, Sep 9, 2016	34.71	34.98	33.15	33.15
2894	NYSE	NOV	Thu, Sep 8, 2016	34.28	35.49	34.04	35.14
2893	NYSE	NOV	Wed, Sep 7, 2016	34.31	34.73	33.90	34.03
2892	NYSE	NOV	Tue, Sep 6, 2016	33.58	34.42	33.58	34.28
2891	NYSE	NOV	Fri, Sep 2, 2016	33.41	33.85	33.30	33.49
2890	NYSE	NOV	Thu, Sep 1, 2016	33.40	33.49	32.70	33.04
2889	NYSE	NOV	Wed, Aug 31, 2016	33.65	33.99	33.33	33.54
2888	NYSE	NOV	Tue, Aug 30, 2016	34.58	34.67	33.77	33.86
2887	NYSE	NOV	Mon, Aug 29, 2016	34.44	34.68	34.37	34.45
2886	NYSE	NOV	Fri, Aug 26, 2016	35.31	35.69	34.24	34.54
2885	NYSE	NOV	Thu, Aug 25, 2016	35.07	35.33	34.82	35.20
2884	NYSE	NOV	Wed, Aug 24, 2016	35.15	35.62	34.84	35.05
2883	NYSE	NOV	Tue, Aug 23, 2016	35.30	35.73	35.18	35.39
2882	NYSE	NOV	Mon, Aug 22, 2016	35.27	35.41	34.75	35.18
2881	NYSE	NOV	Fri, Aug 19, 2016	35.59	35.88	35.42	35.74
2880	NYSE	NOV	Thu, Aug 18, 2016	35.31	36.21	35.28	36.09
2879	NYSE	NOV	Wed, Aug 17, 2016	35.22	35.49	34.95	35.09
2878	NYSE	NOV	Tue, Aug 16, 2016	35.01	35.44	34.79	34.97
2877	NYSE	NOV	Mon, Aug 15, 2016	33.91	35.26	33.91	34.85
2876	NYSE	NOV	Fri, Aug 12, 2016	33.84	34.19	33.69	33.81
2875	NYSE	NOV	Thu, Aug 11, 2016	33.41	33.99	33.10	33.67
2874	NYSE	NOV	Wed, Aug 10, 2016	34.32	34.60	33.29	33.32
2873	NYSE	NOV	Tue, Aug 9, 2016	34.47	34.76	33.75	34.18
2872	NYSE	NOV	Mon, Aug 8, 2016	33.69	34.56	33.62	34.40
2871	NYSE	NOV	Fri, Aug 5, 2016	32.62	33.51	32.46	33.35
2870	NYSE	NOV	Thu, Aug 4, 2016	32.51	32.92	32.34	32.56
2869	NYSE	NOV	Wed, Aug 3, 2016	31.93	32.87	31.82	32.66
2868	NYSE	NOV	Tue, Aug 2, 2016	32.01	32.43	31.00	31.91
2867	NYSE	NOV	Mon, Aug 1, 2016	32.00	32.10	31.27	31.44
2866	NYSE	NOV	Fri, Jul 29, 2016	31.81	32.43	31.59	32.35
2865	NYSE	NOV	Thu, Jul 28, 2016	31.00	33.10	29.79	32.04
2864	NYSE	NOV	Wed, Jul 27, 2016	31.96	32.34	31.06	31.27
2863	NYSE	NOV	Tue, Jul 26, 2016	31.21	31.93	31.19	31.86
2862	NYSE	NOV	Mon, Jul 25, 2016	32.00	32.07	31.06	31.27
2861	NYSE	NOV	Fri, Jul 22, 2016	32.93	33.06	32.17	32.25
2860	NYSE	NOV	Thu, Jul 21, 2016	33.00	33.89	32.81	32.86
2859	NYSE	NOV	Wed, Jul 20, 2016	32.76	33.43	32.25	32.95
2858	NYSE	NOV	Tue, Jul 19, 2016	33.16	33.48	32.90	33.04
2857	NYSE	NOV	Mon, Jul 18, 2016	33.12	33.33	32.46	33.28
2856	NYSE	NOV	Fri, Jul 15, 2016	34.00	34.00	33.39	33.74
2855	NYSE	NOV	Thu, Jul 14, 2016	33.83	34.07	33.61	33.74
2854	NYSE	NOV	Wed, Jul 13, 2016	33.95	34.30	33.02	33.38
2853	NYSE	NOV	Tue, Jul 12, 2016	32.82	34.38	32.78	34.02
2852	NYSE	NOV	Mon, Jul 11, 2016	32.76	33.33	32.08	32.19
2851	NYSE	NOV	Fri, Jul 8, 2016	32.29	32.85	32.12	32.59
2850	NYSE	NOV	Thu, Jul 7, 2016	32.00	32.79	31.31	31.69
2849	NYSE	NOV	Wed, Jul 6, 2016	31.79	31.82	30.67	31.46
2848	NYSE	NOV	Tue, Jul 5, 2016	33.83	34.06	31.88	32.14
2847	NYSE	NOV	Fri, Jul 1, 2016	33.65	34.59	33.53	34.44
2846	NYSE	NOV	Thu, Jun 30, 2016	32.92	33.65	32.50	33.65
2845	NYSE	NOV	Wed, Jun 29, 2016	32.57	33.26	32.03	32.93
2844	NYSE	NOV	Tue, Jun 28, 2016	32.40	32.60	31.77	31.99
2843	NYSE	NOV	Mon, Jun 27, 2016	33.70	33.72	31.47	31.61
2842	NYSE	NOV	Fri, Jun 24, 2016	34.79	35.41	34.04	34.06
2841	NYSE	NOV	Thu, Jun 23, 2016	36.13	36.66	35.88	36.50
2840	NYSE	NOV	Wed, Jun 22, 2016	35.96	36.16	35.52	35.54
2839	NYSE	NOV	Tue, Jun 21, 2016	34.95	35.65	34.58	35.65
2838	NYSE	NOV	Mon, Jun 20, 2016	35.67	35.95	35.11	35.16
2837	NYSE	NOV	Fri, Jun 17, 2016	34.21	35.34	34.21	35.18
2836	NYSE	NOV	Thu, Jun 16, 2016	33.43	33.95	32.82	33.85
2835	NYSE	NOV	Wed, Jun 15, 2016	34.08	34.93	33.78	33.87
2834	NYSE	NOV	Tue, Jun 14, 2016	34.35	34.99	33.61	34.14
2833	NYSE	NOV	Mon, Jun 13, 2016	34.32	35.18	34.24	34.59
2832	NYSE	NOV	Fri, Jun 10, 2016	35.75	36.04	34.98	35.03
2831	NYSE	NOV	Thu, Jun 9, 2016	36.14	36.60	35.85	36.34
2830	NYSE	NOV	Wed, Jun 8, 2016	36.57	37.49	36.57	36.98
2829	NYSE	NOV	Tue, Jun 7, 2016	35.21	36.53	35.17	36.20
2828	NYSE	NOV	Mon, Jun 6, 2016	32.49	35.13	32.49	34.87
2827	NYSE	NOV	Fri, Jun 3, 2016	32.11	32.55	31.75	32.09
2826	NYSE	NOV	Thu, Jun 2, 2016	31.77	32.08	31.25	32.00
2825	NYSE	NOV	Wed, Jun 1, 2016	32.33	32.58	31.52	32.10
2824	NYSE	NOV	Tue, May 31, 2016	32.58	33.29	32.51	32.95
2823	NYSE	NOV	Fri, May 27, 2016	32.58	32.69	32.18	32.62
2822	NYSE	NOV	Thu, May 26, 2016	33.00	33.36	32.55	32.58
2821	NYSE	NOV	Wed, May 25, 2016	31.82	32.78	31.73	32.67
2820	NYSE	NOV	Tue, May 24, 2016	31.89	31.93	31.20	31.49
2819	NYSE	NOV	Mon, May 23, 2016	31.53	31.84	31.34	31.56
2818	NYSE	NOV	Fri, May 20, 2016	31.12	31.99	31.12	31.83
2817	NYSE	NOV	Thu, May 19, 2016	31.06	31.65	30.91	31.09
2816	NYSE	NOV	Wed, May 18, 2016	32.45	32.95	31.25	31.45
2815	NYSE	NOV	Tue, May 17, 2016	32.24	33.15	32.07	32.82
2814	NYSE	NOV	Mon, May 16, 2016	31.81	32.57	31.62	32.24
2813	NYSE	NOV	Fri, May 13, 2016	31.63	32.08	31.11	31.16
2812	NYSE	NOV	Thu, May 12, 2016	32.86	33.19	31.56	31.95
2811	NYSE	NOV	Wed, May 11, 2016	31.65	32.69	31.20	32.36
2810	NYSE	NOV	Tue, May 10, 2016	31.59	32.02	31.15	31.76
2809	NYSE	NOV	Mon, May 9, 2016	33.10	33.27	31.39	31.42
2808	NYSE	NOV	Fri, May 6, 2016	33.04	34.34	32.92	33.46
2807	NYSE	NOV	Thu, May 5, 2016	34.10	34.25	32.79	33.29
2806	NYSE	NOV	Wed, May 4, 2016	34.57	35.30	33.31	33.47
2805	NYSE	NOV	Tue, May 3, 2016	34.19	34.90	33.29	34.82
2804	NYSE	NOV	Mon, May 2, 2016	35.95	36.28	34.56	34.77
2803	NYSE	NOV	Fri, Apr 29, 2016	33.33	36.49	33.28	36.04
2802	NYSE	NOV	Thu, Apr 28, 2016	31.12	33.93	29.77	33.10
2801	NYSE	NOV	Wed, Apr 27, 2016	30.47	32.23	30.46	31.70
2800	NYSE	NOV	Tue, Apr 26, 2016	29.50	29.69	29.21	29.37
2799	NYSE	NOV	Mon, Apr 25, 2016	29.06	29.78	28.96	29.32
2798	NYSE	NOV	Fri, Apr 22, 2016	28.54	29.79	28.54	29.27
2797	NYSE	NOV	Thu, Apr 21, 2016	28.85	29.04	28.53	28.55
2796	NYSE	NOV	Wed, Apr 20, 2016	28.82	28.93	28.16	28.70
2795	NYSE	NOV	Tue, Apr 19, 2016	28.53	29.48	28.31	29.22
2794	NYSE	NOV	Mon, Apr 18, 2016	27.06	28.69	26.86	28.26
2793	NYSE	NOV	Fri, Apr 15, 2016	28.42	28.45	27.50	27.68
2792	NYSE	NOV	Thu, Apr 14, 2016	29.41	29.41	28.37	28.81
2791	NYSE	NOV	Wed, Apr 13, 2016	27.99	29.27	27.77	29.21
2790	NYSE	NOV	Tue, Apr 12, 2016	27.48	28.06	26.92	27.83
2789	NYSE	NOV	Mon, Apr 11, 2016	28.25	28.40	27.08	27.32
2788	NYSE	NOV	Fri, Apr 8, 2016	29.18	29.50	28.88	29.11
2787	NYSE	NOV	Thu, Apr 7, 2016	29.11	29.34	28.22	28.57
2786	NYSE	NOV	Wed, Apr 6, 2016	29.37	29.89	28.69	29.22
2785	NYSE	NOV	Tue, Apr 5, 2016	29.59	29.59	29.59	29.03
2784	NYSE	NOV	Mon, Apr 4, 2016	29.59	29.95	29.18	29.59
2783	NYSE	NOV	Fri, Apr 1, 2016	30.36	30.51	29.13	29.53
2782	NYSE	NOV	Thu, Mar 31, 2016	31.07	31.55	30.99	31.10
2781	NYSE	NOV	Wed, Mar 30, 2016	31.69	31.89	30.81	31.10
2780	NYSE	NOV	Tue, Mar 29, 2016	31.49	31.49	31.00	31.32
2779	NYSE	NOV	Mon, Mar 28, 2016	31.34	31.64	30.92	31.49
2778	NYSE	NOV	Thu, Mar 24, 2016	30.62	31.15	30.01	31.15
2777	NYSE	NOV	Wed, Mar 23, 2016	31.89	32.32	31.22	31.38
2776	NYSE	NOV	Tue, Mar 22, 2016	32.38	32.77	31.87	32.02
2775	NYSE	NOV	Mon, Mar 21, 2016	32.22	32.61	31.66	32.57
2774	NYSE	NOV	Fri, Mar 18, 2016	34.32	34.34	32.21	32.58
2773	NYSE	NOV	Thu, Mar 17, 2016	33.42	34.53	33.08	33.99
2772	NYSE	NOV	Wed, Mar 16, 2016	33.33	33.60	32.83	33.06
2771	NYSE	NOV	Tue, Mar 15, 2016	33.44	33.44	33.44	33.11
2770	NYSE	NOV	Mon, Mar 14, 2016	32.88	33.84	32.70	33.44
2769	NYSE	NOV	Fri, Mar 11, 2016	32.17	33.54	32.04	33.39
2768	NYSE	NOV	Thu, Mar 10, 2016	31.38	31.38	31.38	31.50
2767	NYSE	NOV	Wed, Mar 9, 2016	31.50	31.50	31.50	31.38
2766	NYSE	NOV	Tue, Mar 8, 2016	34.93	34.93	34.93	31.50
2765	NYSE	NOV	Mon, Mar 7, 2016	32.28	35.20	32.21	34.93
2764	NYSE	NOV	Fri, Mar 4, 2016	31.98	32.68	31.66	32.50
2763	NYSE	NOV	Thu, Mar 3, 2016	30.50	30.50	30.50	31.76
2762	NYSE	NOV	Wed, Mar 2, 2016	29.37	30.60	28.87	30.50
2761	NYSE	NOV	Tue, Mar 1, 2016	29.64	30.00	29.14	29.51
2760	NYSE	NOV	Mon, Feb 29, 2016	29.10	29.60	28.87	29.27
2759	NYSE	NOV	Fri, Feb 26, 2016	28.37	29.31	28.29	28.81
2758	NYSE	NOV	Thu, Feb 25, 2016	28.35	28.42	27.06	27.66
2757	NYSE	NOV	Wed, Feb 24, 2016	27.94	28.30	27.27	28.24
2756	NYSE	NOV	Tue, Feb 23, 2016	29.35	29.80	28.62	28.65
2755	NYSE	NOV	Mon, Feb 22, 2016	30.02	30.13	29.37	29.40
2754	NYSE	NOV	Fri, Feb 19, 2016	28.96	29.30	28.71	29.30
2753	NYSE	NOV	Thu, Feb 18, 2016	29.42	29.49	28.67	29.35
2752	NYSE	NOV	Wed, Feb 17, 2016	28.41	29.16	28.34	29.11
2751	NYSE	NOV	Tue, Feb 16, 2016	28.05	28.20	27.34	28.06
2750	NYSE	NOV	Fri, Feb 12, 2016	26.69	27.74	26.56	27.55
2749	NYSE	NOV	Thu, Feb 11, 2016	26.17	26.70	25.74	26.34
2748	NYSE	NOV	Wed, Feb 10, 2016	27.41	28.16	26.65	26.69
2747	NYSE	NOV	Tue, Feb 9, 2016	28.24	28.25	27.02	27.56
2746	NYSE	NOV	Mon, Feb 8, 2016	27.83	28.52	27.22	28.40
2745	NYSE	NOV	Fri, Feb 5, 2016	28.27	28.92	27.96	28.47
2744	NYSE	NOV	Thu, Feb 4, 2016	28.04	28.84	27.75	28.58
2743	NYSE	NOV	Wed, Feb 3, 2016	28.09	28.19	26.10	28.00
2742	NYSE	NOV	Tue, Feb 2, 2016	31.21	31.30	30.40	30.67
2741	NYSE	NOV	Mon, Feb 1, 2016	31.93	32.35	31.07	31.99
2740	NYSE	NOV	Fri, Jan 29, 2016	31.26	32.65	31.14	32.54
2739	NYSE	NOV	Thu, Jan 28, 2016	32.04	32.63	30.85	31.06
2738	NYSE	NOV	Wed, Jan 27, 2016	30.36	31.97	29.96	31.10
2737	NYSE	NOV	Tue, Jan 26, 2016	30.12	30.86	29.88	30.43
2736	NYSE	NOV	Mon, Jan 25, 2016	30.62	30.91	29.66	29.69
2735	NYSE	NOV	Fri, Jan 22, 2016	31.58	31.96	30.44	31.23
2734	NYSE	NOV	Thu, Jan 21, 2016	29.54	31.21	29.36	30.67
2733	NYSE	NOV	Wed, Jan 20, 2016	28.80	30.23	28.54	29.72
2732	NYSE	NOV	Tue, Jan 19, 2016	30.18	30.23	28.91	29.53
2731	NYSE	NOV	Fri, Jan 15, 2016	29.13	29.98	29.04	29.95
2730	NYSE	NOV	Thu, Jan 14, 2016	29.35	30.67	28.51	30.51
2729	NYSE	NOV	Wed, Jan 13, 2016	30.82	31.01	29.01	29.08
2728	NYSE	NOV	Tue, Jan 12, 2016	30.39	30.61	29.75	30.43
2727	NYSE	NOV	Mon, Jan 11, 2016	30.01	30.15	29.55	29.95
2726	NYSE	NOV	Fri, Jan 8, 2016	30.85	30.93	29.69	29.94
2725	NYSE	NOV	Thu, Jan 7, 2016	30.68	31.48	30.26	30.74
2724	NYSE	NOV	Wed, Jan 6, 2016	32.78	32.78	31.14	31.34
2723	NYSE	NOV	Tue, Jan 5, 2016	34.01	34.22	33.09	33.62
2722	NYSE	NOV	Mon, Jan 4, 2016	33.51	34.61	33.36	34.61
2721	NYSE	NOV	Thu, Dec 31, 2015	33.55	33.93	33.18	33.49
2720	NYSE	NOV	Wed, Dec 30, 2015	33.67	34.46	33.63	33.74
2719	NYSE	NOV	Tue, Dec 29, 2015	34.71	34.73	34.01	34.24
2718	NYSE	NOV	Mon, Dec 28, 2015	34.15	34.51	34.00	34.15
2717	NYSE	NOV	Thu, Dec 24, 2015	35.34	35.39	34.77	34.80
2716	NYSE	NOV	Wed, Dec 23, 2015	35.14	35.42	34.87	35.33
2715	NYSE	NOV	Tue, Dec 22, 2015	33.89	34.51	33.81	34.34
2714	NYSE	NOV	Mon, Dec 21, 2015	33.30	34.05	33.22	33.90
2713	NYSE	NOV	Fri, Dec 18, 2015	33.54	33.78	33.22	33.27
2712	NYSE	NOV	Thu, Dec 17, 2015	34.23	34.42	33.29	33.67
2711	NYSE	NOV	Wed, Dec 16, 2015	34.41	35.04	33.85	34.32
2710	NYSE	NOV	Tue, Dec 15, 2015	33.99	35.27	33.93	34.66
2709	NYSE	NOV	Mon, Dec 14, 2015	33.31	33.68	32.89	33.56
2708	NYSE	NOV	Fri, Dec 11, 2015	33.62	33.70	33.10	33.29
2707	NYSE	NOV	Thu, Dec 10, 2015	33.63	34.40	33.51	33.80
2706	NYSE	NOV	Wed, Dec 9, 2015	33.82	35.29	33.47	33.85
2705	NYSE	NOV	Tue, Dec 8, 2015	33.97	34.47	33.44	33.50
2704	NYSE	NOV	Mon, Dec 7, 2015	35.56	35.57	34.40	34.64
2703	NYSE	NOV	Fri, Dec 4, 2015	36.50	37.53	36.16	36.59
2702	NYSE	NOV	Thu, Dec 3, 2015	37.23	37.72	36.86	37.05
2701	NYSE	NOV	Wed, Dec 2, 2015	36.90	37.91	36.90	37.08
2700	NYSE	NOV	Tue, Dec 1, 2015	37.39	38.04	36.98	37.72
2699	NYSE	NOV	Mon, Nov 30, 2015	37.78	38.00	37.25	37.34
2698	NYSE	NOV	Fri, Nov 27, 2015	37.72	38.00	37.17	37.35
2697	NYSE	NOV	Wed, Nov 25, 2015	38.16	38.89	37.71	38.08
2696	NYSE	NOV	Tue, Nov 24, 2015	37.81	38.78	37.63	38.61
2695	NYSE	NOV	Mon, Nov 23, 2015	37.21	37.76	36.83	37.33
2694	NYSE	NOV	Fri, Nov 20, 2015	37.55	37.89	36.65	37.26
2693	NYSE	NOV	Thu, Nov 19, 2015	37.98	38.45	37.46	37.60
2692	NYSE	NOV	Wed, Nov 18, 2015	37.46	38.40	37.33	38.34
2691	NYSE	NOV	Tue, Nov 17, 2015	37.69	37.69	36.80	37.04
2690	NYSE	NOV	Mon, Nov 16, 2015	37.30	38.15	36.97	37.77
2689	NYSE	NOV	Fri, Nov 13, 2015	37.32	37.76	36.84	37.33
2688	NYSE	NOV	Thu, Nov 12, 2015	36.95	38.31	36.58	37.45
2687	NYSE	NOV	Wed, Nov 11, 2015	38.77	38.92	37.54	37.77
2686	NYSE	NOV	Tue, Nov 10, 2015	38.60	39.27	38.38	38.82
2685	NYSE	NOV	Mon, Nov 9, 2015	39.70	40.06	38.33	38.93
2684	NYSE	NOV	Fri, Nov 6, 2015	39.10	40.06	38.84	39.79
2683	NYSE	NOV	Thu, Nov 5, 2015	39.50	40.13	39.11	39.50
2682	NYSE	NOV	Wed, Nov 4, 2015	39.90	40.23	39.50	39.89
2681	NYSE	NOV	Tue, Nov 3, 2015	39.10	40.24	39.04	39.94
2680	NYSE	NOV	Mon, Nov 2, 2015	37.28	38.95	37.27	38.85
2679	NYSE	NOV	Fri, Oct 30, 2015	36.72	38.48	36.25	37.64
2678	NYSE	NOV	Thu, Oct 29, 2015	36.50	36.67	35.85	36.44
2677	NYSE	NOV	Wed, Oct 28, 2015	36.42	37.27	34.56	36.72
2676	NYSE	NOV	Tue, Oct 27, 2015	37.24	37.35	35.88	35.95
2675	NYSE	NOV	Mon, Oct 26, 2015	38.79	39.04	37.14	37.54
2674	NYSE	NOV	Fri, Oct 23, 2015	38.83	39.76	38.65	38.81
2673	NYSE	NOV	Thu, Oct 22, 2015	39.83	40.03	38.88	38.98
2672	NYSE	NOV	Wed, Oct 21, 2015	39.13	39.87	38.93	39.20
2671	NYSE	NOV	Tue, Oct 20, 2015	39.00	39.72	38.78	39.42
2670	NYSE	NOV	Mon, Oct 19, 2015	38.78	39.39	38.63	38.98
2669	NYSE	NOV	Fri, Oct 16, 2015	39.97	39.97	38.44	39.40
2668	NYSE	NOV	Thu, Oct 15, 2015	39.26	39.99	38.77	39.66
2667	NYSE	NOV	Wed, Oct 14, 2015	38.62	39.46	38.05	39.40
2666	NYSE	NOV	Tue, Oct 13, 2015	38.79	39.42	38.58	38.67
2665	NYSE	NOV	Mon, Oct 12, 2015	40.80	40.97	39.17	39.25
2664	NYSE	NOV	Fri, Oct 9, 2015	41.06	41.21	40.59	40.80
2663	NYSE	NOV	Thu, Oct 8, 2015	40.39	40.98	39.55	40.77
2662	NYSE	NOV	Wed, Oct 7, 2015	41.72	42.62	39.37	40.47
2661	NYSE	NOV	Tue, Oct 6, 2015	40.00	40.85	39.60	40.69
2660	NYSE	NOV	Mon, Oct 5, 2015	38.76	40.17	38.19	39.90
2659	NYSE	NOV	Fri, Oct 2, 2015	35.75	38.08	35.39	38.05
2658	NYSE	NOV	Thu, Oct 1, 2015	38.30	38.72	35.98	36.05
2657	NYSE	NOV	Wed, Sep 30, 2015	37.35	37.74	37.04	37.65
2656	NYSE	NOV	Tue, Sep 29, 2015	37.26	37.72	36.64	37.08
2655	NYSE	NOV	Mon, Sep 28, 2015	37.09	37.11	36.39	36.72
2654	NYSE	NOV	Fri, Sep 25, 2015	37.31	37.53	36.80	37.45
2653	NYSE	NOV	Thu, Sep 24, 2015	36.76	37.34	36.32	36.92
2652	NYSE	NOV	Wed, Sep 23, 2015	37.52	37.78	36.79	37.08
2651	NYSE	NOV	Tue, Sep 22, 2015	36.75	37.66	36.71	37.48
2650	NYSE	NOV	Mon, Sep 21, 2015	38.54	38.58	37.27	37.33
2649	NYSE	NOV	Fri, Sep 18, 2015	38.79	39.05	37.79	38.05
2648	NYSE	NOV	Thu, Sep 17, 2015	39.89	40.27	39.29	39.57
2647	NYSE	NOV	Wed, Sep 16, 2015	39.16	40.52	38.95	40.00
2646	NYSE	NOV	Tue, Sep 15, 2015	38.72	39.21	38.38	38.68
2645	NYSE	NOV	Mon, Sep 14, 2015	38.46	38.79	38.16	38.57
2644	NYSE	NOV	Fri, Sep 11, 2015	38.50	38.79	38.10	38.64
2643	NYSE	NOV	Thu, Sep 10, 2015	38.92	39.98	38.24	39.25
2642	NYSE	NOV	Wed, Sep 9, 2015	40.52	40.70	38.52	38.80
2641	NYSE	NOV	Tue, Sep 8, 2015	40.81	40.99	40.27	40.62
2640	NYSE	NOV	Fri, Sep 4, 2015	40.25	40.58	39.54	40.44
2639	NYSE	NOV	Thu, Sep 3, 2015	40.94	41.76	40.50	40.97
2638	NYSE	NOV	Wed, Sep 2, 2015	42.03	42.06	40.37	40.86
2637	NYSE	NOV	Tue, Sep 1, 2015	40.77	42.48	40.71	41.35
2636	NYSE	NOV	Mon, Aug 31, 2015	40.85	42.54	40.47	42.33
2635	NYSE	NOV	Fri, Aug 28, 2015	40.75	42.55	40.74	41.65
2634	NYSE	NOV	Thu, Aug 27, 2015	39.96	41.43	39.96	41.36
2633	NYSE	NOV	Wed, Aug 26, 2015	38.79	39.84	37.61	39.03
2632	NYSE	NOV	Tue, Aug 25, 2015	38.64	38.82	37.27	37.35
2631	NYSE	NOV	Mon, Aug 24, 2015	35.12	38.44	34.54	37.25
2630	NYSE	NOV	Fri, Aug 21, 2015	38.16	38.85	37.19	37.21
2629	NYSE	NOV	Thu, Aug 20, 2015	39.00	39.52	38.41	38.42
2628	NYSE	NOV	Wed, Aug 19, 2015	39.33	39.72	38.99	39.09
2627	NYSE	NOV	Tue, Aug 18, 2015	39.44	40.02	39.42	39.73
2626	NYSE	NOV	Mon, Aug 17, 2015	39.50	39.82	39.20	39.51
2625	NYSE	NOV	Fri, Aug 14, 2015	39.71	40.21	39.25	39.55
2624	NYSE	NOV	Thu, Aug 13, 2015	40.53	40.67	39.54	39.83
2623	NYSE	NOV	Wed, Aug 12, 2015	40.50	41.22	40.11	40.99
2622	NYSE	NOV	Tue, Aug 11, 2015	40.07	40.52	39.66	40.49
2621	NYSE	NOV	Mon, Aug 10, 2015	39.73	41.02	39.68	40.90
2620	NYSE	NOV	Fri, Aug 7, 2015	40.46	40.75	39.61	39.73
2619	NYSE	NOV	Thu, Aug 6, 2015	40.25	40.94	39.85	40.60
2618	NYSE	NOV	Wed, Aug 5, 2015	40.95	41.35	40.06	40.38
2617	NYSE	NOV	Tue, Aug 4, 2015	41.46	41.65	40.51	40.65
2616	NYSE	NOV	Mon, Aug 3, 2015	41.74	42.20	40.87	40.97
2615	NYSE	NOV	Fri, Jul 31, 2015	43.11	43.44	41.85	42.13
2614	NYSE	NOV	Thu, Jul 30, 2015	43.87	44.12	43.06	43.39
2613	NYSE	NOV	Wed, Jul 29, 2015	42.65	44.05	42.63	43.89
2612	NYSE	NOV	Tue, Jul 28, 2015	42.05	42.99	40.30	42.93
2611	NYSE	NOV	Mon, Jul 27, 2015	41.64	42.45	41.23	41.65
2610	NYSE	NOV	Fri, Jul 24, 2015	42.97	43.29	42.06	42.22
2609	NYSE	NOV	Thu, Jul 23, 2015	42.38	43.10	41.63	42.92
2608	NYSE	NOV	Wed, Jul 22, 2015	43.05	43.17	41.75	41.91
2607	NYSE	NOV	Tue, Jul 21, 2015	43.35	44.37	43.30	43.43
2606	NYSE	NOV	Mon, Jul 20, 2015	43.06	43.33	42.50	43.13
2605	NYSE	NOV	Fri, Jul 17, 2015	42.60	43.26	42.43	43.01
2604	NYSE	NOV	Thu, Jul 16, 2015	44.07	44.27	43.38	43.49
2603	NYSE	NOV	Wed, Jul 15, 2015	45.24	45.43	43.70	43.72
2602	NYSE	NOV	Tue, Jul 14, 2015	45.63	46.51	45.35	45.52
2601	NYSE	NOV	Mon, Jul 13, 2015	45.21	46.07	44.83	45.70
2600	NYSE	NOV	Fri, Jul 10, 2015	45.00	45.40	44.75	44.99
2599	NYSE	NOV	Thu, Jul 9, 2015	44.75	44.99	44.43	44.58
2598	NYSE	NOV	Wed, Jul 8, 2015	44.71	45.38	44.15	44.16
2597	NYSE	NOV	Tue, Jul 7, 2015	44.92	45.50	43.85	45.17
2596	NYSE	NOV	Mon, Jul 6, 2015	46.45	46.77	44.91	45.06
2595	NYSE	NOV	Thu, Jul 2, 2015	47.12	47.83	47.00	47.42
2594	NYSE	NOV	Wed, Jul 1, 2015	48.26	48.47	46.73	46.95
2593	NYSE	NOV	Tue, Jun 30, 2015	48.93	48.95	47.61	48.28
2592	NYSE	NOV	Mon, Jun 29, 2015	49.14	49.45	48.55	48.57
2591	NYSE	NOV	Fri, Jun 26, 2015	48.81	49.49	48.40	49.41
2590	NYSE	NOV	Thu, Jun 25, 2015	49.13	49.40	48.88	48.97
2589	NYSE	NOV	Wed, Jun 24, 2015	48.81	49.84	48.80	49.29
2588	NYSE	NOV	Tue, Jun 23, 2015	49.18	49.22	48.43	49.05
2587	NYSE	NOV	Mon, Jun 22, 2015	49.33	49.42	48.84	49.16
2586	NYSE	NOV	Fri, Jun 19, 2015	48.72	49.70	48.71	49.22
2585	NYSE	NOV	Thu, Jun 18, 2015	49.02	49.53	48.58	49.09
2584	NYSE	NOV	Wed, Jun 17, 2015	49.11	49.42	48.70	48.89
2583	NYSE	NOV	Tue, Jun 16, 2015	48.14	48.84	48.14	48.73
2582	NYSE	NOV	Mon, Jun 15, 2015	47.78	48.47	47.47	48.35
2581	NYSE	NOV	Fri, Jun 12, 2015	48.27	48.73	48.11	48.30
2580	NYSE	NOV	Thu, Jun 11, 2015	49.12	49.24	48.26	48.59
2579	NYSE	NOV	Wed, Jun 10, 2015	48.02	49.30	47.84	49.20
2578	NYSE	NOV	Tue, Jun 9, 2015	49.44	49.65	47.89	47.90
2577	NYSE	NOV	Mon, Jun 8, 2015	48.69	49.55	48.60	48.96
2576	NYSE	NOV	Fri, Jun 5, 2015	48.50	49.72	48.35	48.88
2575	NYSE	NOV	Thu, Jun 4, 2015	49.30	49.43	48.59	48.63
2574	NYSE	NOV	Wed, Jun 3, 2015	50.16	50.70	49.50	49.66
2573	NYSE	NOV	Tue, Jun 2, 2015	49.55	50.60	49.45	50.20
2572	NYSE	NOV	Mon, Jun 1, 2015	49.16	49.39	48.71	49.08
2571	NYSE	NOV	Fri, May 29, 2015	49.88	50.35	49.18	49.19
2570	NYSE	NOV	Thu, May 28, 2015	50.02	50.11	49.08	49.89
2569	NYSE	NOV	Wed, May 27, 2015	49.79	50.79	49.42	50.30
2568	NYSE	NOV	Tue, May 26, 2015	50.03	50.69	49.72	49.96
2567	NYSE	NOV	Fri, May 22, 2015	50.84	51.55	50.51	50.71
2566	NYSE	NOV	Thu, May 21, 2015	50.44	51.95	50.18	51.40
2565	NYSE	NOV	Wed, May 20, 2015	50.28	50.37	49.62	50.17
2564	NYSE	NOV	Tue, May 19, 2015	50.73	50.80	49.27	49.96
2563	NYSE	NOV	Mon, May 18, 2015	51.11	51.29	50.33	51.18
2562	NYSE	NOV	Fri, May 15, 2015	51.02	51.65	50.31	51.27
2561	NYSE	NOV	Thu, May 14, 2015	51.81	52.47	50.93	51.22
2560	NYSE	NOV	Wed, May 13, 2015	51.99	52.40	51.16	51.88
2559	NYSE	NOV	Tue, May 12, 2015	51.49	52.01	50.76	51.48
2558	NYSE	NOV	Mon, May 11, 2015	52.40	52.55	51.10	51.33
2557	NYSE	NOV	Fri, May 8, 2015	52.50	53.32	51.28	53.23
2556	NYSE	NOV	Thu, May 7, 2015	53.59	53.59	51.67	51.97
2555	NYSE	NOV	Wed, May 6, 2015	56.13	56.13	53.99	54.52
2554	NYSE	NOV	Tue, May 5, 2015	55.47	56.03	54.82	55.40
2553	NYSE	NOV	Mon, May 4, 2015	54.86	55.12	53.87	54.74
2552	NYSE	NOV	Fri, May 1, 2015	54.35	55.00	53.85	54.73
2551	NYSE	NOV	Thu, Apr 30, 2015	53.23	54.77	52.49	54.41
2550	NYSE	NOV	Wed, Apr 29, 2015	50.48	53.12	50.38	52.92
2549	NYSE	NOV	Tue, Apr 28, 2015	51.22	52.18	50.18	51.93
2548	NYSE	NOV	Mon, Apr 27, 2015	55.61	55.61	54.26	54.69
2547	NYSE	NOV	Fri, Apr 24, 2015	55.44	55.50	53.83	54.20
2546	NYSE	NOV	Thu, Apr 23, 2015	54.08	56.07	53.89	55.75
2545	NYSE	NOV	Wed, Apr 22, 2015	53.20	54.40	52.55	53.93
2544	NYSE	NOV	Tue, Apr 21, 2015	55.03	55.12	53.04	53.13
2543	NYSE	NOV	Mon, Apr 20, 2015	54.54	55.42	54.52	55.03
2542	NYSE	NOV	Fri, Apr 17, 2015	55.17	55.17	54.07	54.59
2541	NYSE	NOV	Thu, Apr 16, 2015	55.59	56.43	54.61	55.30
2540	NYSE	NOV	Wed, Apr 15, 2015	54.75	56.64	54.34	56.00
2539	NYSE	NOV	Tue, Apr 14, 2015	53.59	54.54	53.48	54.36
2538	NYSE	NOV	Mon, Apr 13, 2015	54.69	54.71	53.03	53.18
2537	NYSE	NOV	Fri, Apr 10, 2015	54.65	54.97	54.06	54.43
2536	NYSE	NOV	Thu, Apr 9, 2015	52.99	54.72	52.99	54.55
2535	NYSE	NOV	Wed, Apr 8, 2015	52.99	53.25	52.24	52.74
2534	NYSE	NOV	Tue, Apr 7, 2015	52.71	53.19	52.33	52.77
2533	NYSE	NOV	Mon, Apr 6, 2015	51.33	53.06	51.27	52.70
2532	NYSE	NOV	Thu, Apr 2, 2015	49.62	51.14	49.60	51.01
2531	NYSE	NOV	Wed, Apr 1, 2015	50.19	50.47	49.87	49.92
2530	NYSE	NOV	Tue, Mar 31, 2015	49.40	50.17	49.20	49.99
2529	NYSE	NOV	Mon, Mar 30, 2015	49.19	50.04	48.75	49.84
2528	NYSE	NOV	Fri, Mar 27, 2015	48.99	49.65	48.48	49.25
2527	NYSE	NOV	Thu, Mar 26, 2015	49.69	49.81	48.73	48.95
2526	NYSE	NOV	Wed, Mar 25, 2015	49.05	49.43	48.69	49.04
2525	NYSE	NOV	Tue, Mar 24, 2015	49.48	49.63	48.48	48.51
2524	NYSE	NOV	Mon, Mar 23, 2015	49.66	50.34	49.35	49.36
2523	NYSE	NOV	Fri, Mar 20, 2015	48.34	49.94	48.30	49.66
2522	NYSE	NOV	Thu, Mar 19, 2015	47.90	48.45	47.78	47.89
2521	NYSE	NOV	Wed, Mar 18, 2015	47.21	48.79	46.08	48.59
2520	NYSE	NOV	Tue, Mar 17, 2015	48.18	48.48	47.37	47.46
2519	NYSE	NOV	Mon, Mar 16, 2015	48.71	48.85	47.79	48.67
2518	NYSE	NOV	Fri, Mar 13, 2015	49.34	49.59	48.07	49.07
2517	NYSE	NOV	Thu, Mar 12, 2015	50.25	50.32	49.78	49.80
2516	NYSE	NOV	Wed, Mar 11, 2015	50.87	50.87	49.87	50.16
2515	NYSE	NOV	Tue, Mar 10, 2015	51.12	51.49	50.30	50.22
2514	NYSE	NOV	Mon, Mar 9, 2015	52.52	52.93	51.65	51.65
2513	NYSE	NOV	Fri, Mar 6, 2015	53.10	53.33	52.37	52.54
2512	NYSE	NOV	Thu, Mar 5, 2015	54.55	54.55	53.53	53.60
2511	NYSE	NOV	Wed, Mar 4, 2015	54.60	54.95	53.90	54.78
2510	NYSE	NOV	Tue, Mar 3, 2015	55.84	56.17	54.23	54.44
2509	NYSE	NOV	Mon, Mar 2, 2015	54.25	55.82	53.90	55.79
2508	NYSE	NOV	Fri, Feb 27, 2015	53.50	54.50	53.21	54.35
2507	NYSE	NOV	Thu, Feb 26, 2015	54.30	54.50	52.80	53.27
2506	NYSE	NOV	Wed, Feb 25, 2015	54.72	55.00	54.07	54.74
2505	NYSE	NOV	Tue, Feb 24, 2015	54.68	54.75	53.82	54.68
2504	NYSE	NOV	Mon, Feb 23, 2015	53.50	54.80	53.22	54.30
2503	NYSE	NOV	Fri, Feb 20, 2015	54.11	54.56	53.52	54.47
2502	NYSE	NOV	Thu, Feb 19, 2015	53.48	55.05	52.88	54.24
2501	NYSE	NOV	Wed, Feb 18, 2015	54.60	55.92	54.35	55.84
2500	NYSE	NOV	Tue, Feb 17, 2015	53.32	55.16	52.78	55.13
2499	NYSE	NOV	Fri, Feb 13, 2015	53.20	53.62	52.44	53.36
2498	NYSE	NOV	Thu, Feb 12, 2015	52.78	53.63	52.23	52.56
2497	NYSE	NOV	Wed, Feb 11, 2015	51.77	52.44	51.34	51.89
2496	NYSE	NOV	Tue, Feb 10, 2015	52.79	52.96	51.68	52.35
2495	NYSE	NOV	Mon, Feb 9, 2015	51.56	53.25	51.49	52.78
2494	NYSE	NOV	Fri, Feb 6, 2015	53.75	53.75	49.25	51.43
2493	NYSE	NOV	Thu, Feb 5, 2015	53.12	53.58	52.36	53.24
2492	NYSE	NOV	Wed, Feb 4, 2015	52.95	53.49	51.73	52.33
2491	NYSE	NOV	Tue, Feb 3, 2015	57.53	57.66	53.14	54.08
2490	NYSE	NOV	Mon, Feb 2, 2015	55.16	56.40	54.34	56.39
2489	NYSE	NOV	Fri, Jan 30, 2015	52.90	55.40	52.64	54.43
2488	NYSE	NOV	Thu, Jan 29, 2015	54.15	54.16	52.14	53.26
2487	NYSE	NOV	Wed, Jan 28, 2015	57.29	57.47	53.44	53.53
2486	NYSE	NOV	Tue, Jan 27, 2015	57.34	57.85	56.73	57.70
2485	NYSE	NOV	Mon, Jan 26, 2015	56.66	57.78	56.65	57.74
2484	NYSE	NOV	Fri, Jan 23, 2015	58.78	59.16	57.07	57.15
2483	NYSE	NOV	Thu, Jan 22, 2015	59.46	59.82	58.14	58.82
2482	NYSE	NOV	Wed, Jan 21, 2015	58.59	59.77	58.31	59.73
2481	NYSE	NOV	Tue, Jan 20, 2015	58.19	58.40	57.05	58.31
2480	NYSE	NOV	Fri, Jan 16, 2015	57.33	58.33	57.25	58.28
2479	NYSE	NOV	Thu, Jan 15, 2015	58.75	58.97	56.73	56.79
2478	NYSE	NOV	Wed, Jan 14, 2015	57.65	57.84	56.42	57.79
2477	NYSE	NOV	Tue, Jan 13, 2015	58.34	59.05	57.18	57.97
2476	NYSE	NOV	Mon, Jan 12, 2015	60.80	61.03	58.18	58.60
2475	NYSE	NOV	Fri, Jan 9, 2015	63.96	64.20	61.71	61.88
2474	NYSE	NOV	Thu, Jan 8, 2015	62.28	63.66	61.96	63.63
2473	NYSE	NOV	Wed, Jan 7, 2015	62.36	62.72	61.17	61.79
2472	NYSE	NOV	Tue, Jan 6, 2015	62.23	63.00	61.15	61.73
2471	NYSE	NOV	Mon, Jan 5, 2015	64.60	64.60	61.39	62.50
2470	NYSE	NOV	Fri, Jan 2, 2015	64.97	66.02	64.64	65.49
2469	NYSE	NOV	Wed, Dec 31, 2014	65.85	66.36	64.90	65.53
2468	NYSE	NOV	Tue, Dec 30, 2014	66.63	67.01	65.95	66.25
2467	NYSE	NOV	Mon, Dec 29, 2014	67.23	67.59	66.57	66.80
2466	NYSE	NOV	Fri, Dec 26, 2014	66.71	67.27	66.37	66.70
2465	NYSE	NOV	Wed, Dec 24, 2014	66.39	66.77	65.22	66.18
2464	NYSE	NOV	Tue, Dec 23, 2014	66.96	67.21	66.00	66.48
2463	NYSE	NOV	Mon, Dec 22, 2014	66.14	66.30	64.82	66.28
2462	NYSE	NOV	Fri, Dec 19, 2014	66.15	67.10	65.03	67.07
2461	NYSE	NOV	Thu, Dec 18, 2014	65.69	65.88	63.77	65.27
2460	NYSE	NOV	Wed, Dec 17, 2014	62.37	65.04	62.31	64.02
2459	NYSE	NOV	Tue, Dec 16, 2014	61.56	64.12	60.91	62.34
2458	NYSE	NOV	Mon, Dec 15, 2014	62.15	62.94	61.63	61.93
2457	NYSE	NOV	Fri, Dec 12, 2014	62.32	62.50	60.88	61.55
2456	NYSE	NOV	Thu, Dec 11, 2014	62.98	64.62	62.69	63.01
2455	NYSE	NOV	Wed, Dec 10, 2014	63.84	63.94	62.56	63.08
2454	NYSE	NOV	Tue, Dec 9, 2014	63.75	65.15	63.40	64.93
2453	NYSE	NOV	Mon, Dec 8, 2014	65.99	66.00	63.63	63.78
2452	NYSE	NOV	Fri, Dec 5, 2014	66.71	67.62	66.02	66.89
2451	NYSE	NOV	Thu, Dec 4, 2014	66.79	67.92	65.32	67.35
2450	NYSE	NOV	Wed, Dec 3, 2014	66.57	67.74	66.00	67.58
2449	NYSE	NOV	Tue, Dec 2, 2014	66.17	67.44	65.79	66.60
2448	NYSE	NOV	Mon, Dec 1, 2014	66.09	66.90	65.00	66.46
2447	NYSE	NOV	Fri, Nov 28, 2014	67.76	67.98	65.61	67.04
2446	NYSE	NOV	Wed, Nov 26, 2014	72.16	72.44	71.23	71.29
2445	NYSE	NOV	Tue, Nov 25, 2014	73.87	74.19	72.26	72.46
2444	NYSE	NOV	Mon, Nov 24, 2014	73.86	74.20	73.08	73.55
2443	NYSE	NOV	Fri, Nov 21, 2014	73.55	74.05	72.56	73.82
2442	NYSE	NOV	Thu, Nov 20, 2014	71.62	72.59	71.43	72.36
2441	NYSE	NOV	Wed, Nov 19, 2014	72.00	72.71	71.24	71.49
2440	NYSE	NOV	Tue, Nov 18, 2014	71.84	72.58	71.47	72.05
2439	NYSE	NOV	Mon, Nov 17, 2014	71.13	72.26	71.05	71.82
2438	NYSE	NOV	Fri, Nov 14, 2014	71.90	72.24	70.04	71.34
2437	NYSE	NOV	Thu, Nov 13, 2014	72.75	72.78	71.38	71.54
2436	NYSE	NOV	Wed, Nov 12, 2014	72.54	73.97	72.16	73.00
2435	NYSE	NOV	Tue, Nov 11, 2014	73.49	73.60	72.27	73.10
2434	NYSE	NOV	Mon, Nov 10, 2014	74.10	74.65	72.95	73.52
2433	NYSE	NOV	Fri, Nov 7, 2014	72.74	74.37	72.61	73.26
2432	NYSE	NOV	Thu, Nov 6, 2014	70.75	72.92	70.50	72.87
2431	NYSE	NOV	Wed, Nov 5, 2014	69.61	71.86	69.14	71.56
2430	NYSE	NOV	Tue, Nov 4, 2014	69.81	69.91	68.23	69.14
2429	NYSE	NOV	Mon, Nov 3, 2014	71.97	72.60	70.35	70.72
2428	NYSE	NOV	Fri, Oct 31, 2014	71.30	72.72	69.90	72.64
2427	NYSE	NOV	Thu, Oct 30, 2014	70.85	72.73	69.75	70.76
2426	NYSE	NOV	Wed, Oct 29, 2014	73.97	74.65	71.97	72.73
2425	NYSE	NOV	Tue, Oct 28, 2014	71.80	73.33	71.10	73.08
2424	NYSE	NOV	Mon, Oct 27, 2014	72.23	72.24	70.35	71.03
2423	NYSE	NOV	Fri, Oct 24, 2014	73.42	73.93	72.31	73.52
2422	NYSE	NOV	Thu, Oct 23, 2014	72.63	74.43	71.99	73.65
2421	NYSE	NOV	Wed, Oct 22, 2014	73.59	73.81	71.34	71.44
2420	NYSE	NOV	Tue, Oct 21, 2014	71.80	73.54	71.46	73.35
2419	NYSE	NOV	Mon, Oct 20, 2014	70.50	71.09	69.51	70.98
2418	NYSE	NOV	Fri, Oct 17, 2014	71.67	72.90	69.46	70.44
2417	NYSE	NOV	Thu, Oct 16, 2014	68.26	71.63	67.94	71.21
2416	NYSE	NOV	Wed, Oct 15, 2014	67.67	70.21	67.25	69.97
2415	NYSE	NOV	Tue, Oct 14, 2014	68.11	70.08	67.57	68.50
2414	NYSE	NOV	Mon, Oct 13, 2014	70.31	71.26	67.93	68.05
2413	NYSE	NOV	Fri, Oct 10, 2014	71.44	72.15	69.77	70.32
2412	NYSE	NOV	Thu, Oct 9, 2014	73.49	73.69	71.03	71.34
2411	NYSE	NOV	Wed, Oct 8, 2014	73.06	73.97	71.25	73.93
2410	NYSE	NOV	Tue, Oct 7, 2014	73.27	74.93	73.17	73.69
2409	NYSE	NOV	Mon, Oct 6, 2014	73.63	74.25	73.12	73.54
2408	NYSE	NOV	Fri, Oct 3, 2014	74.41	74.42	72.94	73.50
2407	NYSE	NOV	Thu, Oct 2, 2014	74.72	75.21	72.89	74.19
2406	NYSE	NOV	Wed, Oct 1, 2014	76.20	76.73	74.09	74.54
2405	NYSE	NOV	Tue, Sep 30, 2014	78.21	78.41	75.23	76.10
2404	NYSE	NOV	Mon, Sep 29, 2014	77.74	78.26	77.05	78.10
2403	NYSE	NOV	Fri, Sep 26, 2014	78.14	78.83	77.58	78.50
2402	NYSE	NOV	Thu, Sep 25, 2014	78.85	78.92	77.30	77.93
2401	NYSE	NOV	Wed, Sep 24, 2014	78.84	79.40	77.65	78.86
2400	NYSE	NOV	Tue, Sep 23, 2014	78.65	79.05	78.24	78.82
2399	NYSE	NOV	Mon, Sep 22, 2014	80.15	80.33	78.12	78.70
2398	NYSE	NOV	Fri, Sep 19, 2014	80.98	81.19	80.16	80.23
2397	NYSE	NOV	Thu, Sep 18, 2014	81.12	81.35	80.27	80.59
2396	NYSE	NOV	Wed, Sep 17, 2014	82.73	82.77	80.43	80.91
2395	NYSE	NOV	Tue, Sep 16, 2014	81.30	82.86	81.18	82.35
2394	NYSE	NOV	Mon, Sep 15, 2014	80.78	81.53	80.30	81.30
2393	NYSE	NOV	Fri, Sep 12, 2014	82.15	82.17	80.31	80.64
2392	NYSE	NOV	Thu, Sep 11, 2014	80.96	82.53	80.80	82.49
2391	NYSE	NOV	Wed, Sep 10, 2014	81.27	81.51	80.14	81.49
2390	NYSE	NOV	Tue, Sep 9, 2014	82.50	82.69	81.21	81.75
2389	NYSE	NOV	Mon, Sep 8, 2014	83.20	83.20	81.80	82.63
2388	NYSE	NOV	Fri, Sep 5, 2014	83.63	83.89	82.25	83.55
2387	NYSE	NOV	Thu, Sep 4, 2014	85.16	85.25	83.19	83.63
2386	NYSE	NOV	Wed, Sep 3, 2014	85.34	85.71	85.07	85.13
2385	NYSE	NOV	Tue, Sep 2, 2014	86.50	86.55	84.20	84.63
2384	NYSE	NOV	Fri, Aug 29, 2014	85.55	86.46	85.21	86.43
2383	NYSE	NOV	Thu, Aug 28, 2014	85.17	85.73	84.69	85.42
2382	NYSE	NOV	Wed, Aug 27, 2014	85.14	85.75	84.30	85.62
2381	NYSE	NOV	Tue, Aug 26, 2014	84.82	85.96	84.78	84.91
2380	NYSE	NOV	Mon, Aug 25, 2014	84.20	84.79	83.76	84.67
2379	NYSE	NOV	Fri, Aug 22, 2014	84.18	84.32	83.52	84.00
2378	NYSE	NOV	Thu, Aug 21, 2014	84.00	84.64	83.30	84.41
2377	NYSE	NOV	Wed, Aug 20, 2014	83.10	83.87	82.48	83.84
2376	NYSE	NOV	Tue, Aug 19, 2014	82.53	84.14	82.45	83.62
2375	NYSE	NOV	Mon, Aug 18, 2014	82.70	82.86	82.01	82.49
2374	NYSE	NOV	Fri, Aug 15, 2014	81.14	82.20	81.14	82.11
2373	NYSE	NOV	Thu, Aug 14, 2014	82.29	82.70	80.55	80.77
2372	NYSE	NOV	Wed, Aug 13, 2014	82.35	82.83	82.10	82.22
2371	NYSE	NOV	Tue, Aug 12, 2014	81.74	82.45	81.57	81.89
2370	NYSE	NOV	Mon, Aug 11, 2014	82.50	82.89	81.87	81.97
2369	NYSE	NOV	Fri, Aug 8, 2014	81.76	82.38	81.41	82.31
2368	NYSE	NOV	Thu, Aug 7, 2014	82.18	82.72	81.31	81.64
2367	NYSE	NOV	Wed, Aug 6, 2014	81.17	82.71	81.14	82.01
2366	NYSE	NOV	Tue, Aug 5, 2014	82.56	82.56	80.76	81.56
2365	NYSE	NOV	Mon, Aug 4, 2014	81.09	82.99	80.52	82.87
2364	NYSE	NOV	Fri, Aug 1, 2014	80.53	81.60	80.30	81.09
2363	NYSE	NOV	Thu, Jul 31, 2014	81.30	81.93	80.90	81.04
2362	NYSE	NOV	Wed, Jul 30, 2014	83.00	83.45	81.73	81.73
2361	NYSE	NOV	Tue, Jul 29, 2014	85.74	85.79	82.92	83.41
2360	NYSE	NOV	Mon, Jul 28, 2014	85.17	85.20	83.79	84.70
2359	NYSE	NOV	Fri, Jul 25, 2014	85.00	85.39	84.78	85.17
2358	NYSE	NOV	Thu, Jul 24, 2014	86.13	86.41	85.07	85.45
2357	NYSE	NOV	Wed, Jul 23, 2014	86.12	86.30	85.06	86.18
2356	NYSE	NOV	Tue, Jul 22, 2014	85.85	86.34	85.80	86.03
2355	NYSE	NOV	Mon, Jul 21, 2014	85.16	85.76	85.11	85.58
2354	NYSE	NOV	Fri, Jul 18, 2014	84.59	85.45	84.36	85.45
2353	NYSE	NOV	Thu, Jul 17, 2014	85.20	85.75	84.40	84.60
2352	NYSE	NOV	Wed, Jul 16, 2014	84.25	85.47	84.14	85.36
2351	NYSE	NOV	Tue, Jul 15, 2014	83.44	84.10	82.90	83.88
2350	NYSE	NOV	Mon, Jul 14, 2014	83.12	83.76	83.07	83.75
2349	NYSE	NOV	Fri, Jul 11, 2014	83.28	83.30	82.09	82.75
2348	NYSE	NOV	Thu, Jul 10, 2014	83.56	83.77	82.76	83.36
2347	NYSE	NOV	Wed, Jul 9, 2014	83.14	84.67	83.08	84.50
2346	NYSE	NOV	Tue, Jul 8, 2014	82.56	83.32	82.50	83.14
2345	NYSE	NOV	Mon, Jul 7, 2014	82.81	83.23	82.61	83.14
2344	NYSE	NOV	Thu, Jul 3, 2014	82.48	83.04	82.18	83.02
2343	NYSE	NOV	Wed, Jul 2, 2014	82.39	82.87	82.16	82.61
2342	NYSE	NOV	Tue, Jul 1, 2014	82.66	82.77	81.80	82.41
2341	NYSE	NOV	Mon, Jun 30, 2014	82.61	82.75	82.01	82.35
2340	NYSE	NOV	Fri, Jun 27, 2014	80.88	82.69	80.70	82.63
2339	NYSE	NOV	Thu, Jun 26, 2014	80.80	81.19	80.43	80.95
2338	NYSE	NOV	Wed, Jun 25, 2014	79.59	80.87	79.29	80.80
2337	NYSE	NOV	Tue, Jun 24, 2014	80.13	80.92	79.44	79.54
2336	NYSE	NOV	Mon, Jun 23, 2014	79.60	80.50	79.56	80.37
2335	NYSE	NOV	Fri, Jun 20, 2014	78.13	79.58	78.03	79.58
2334	NYSE	NOV	Thu, Jun 19, 2014	78.08	78.48	77.36	78.27
2333	NYSE	NOV	Wed, Jun 18, 2014	77.61	78.03	77.00	77.97
2332	NYSE	NOV	Tue, Jun 17, 2014	77.56	78.20	77.40	77.92
2331	NYSE	NOV	Mon, Jun 16, 2014	77.50	78.25	77.37	77.84
2330	NYSE	NOV	Fri, Jun 13, 2014	77.52	77.59	76.78	77.54
2329	NYSE	NOV	Thu, Jun 12, 2014	76.71	77.42	76.58	77.06
2328	NYSE	NOV	Wed, Jun 11, 2014	76.91	76.91	75.89	76.38
2327	NYSE	NOV	Tue, Jun 10, 2014	77.93	78.65	77.83	78.46
2326	NYSE	NOV	Mon, Jun 9, 2014	77.16	78.49	77.16	78.06
2325	NYSE	NOV	Fri, Jun 6, 2014	76.70	77.21	76.52	77.14
2324	NYSE	NOV	Thu, Jun 5, 2014	76.71	76.78	76.00	76.25
2323	NYSE	NOV	Wed, Jun 4, 2014	75.90	76.55	75.25	76.31
2322	NYSE	NOV	Tue, Jun 3, 2014	74.27	76.05	73.90	76.02
2321	NYSE	NOV	Mon, Jun 2, 2014	74.70	75.30	73.79	74.19
2320	NYSE	NOV	Fri, May 30, 2014	73.72	73.91	73.46	73.78
2319	NYSE	NOV	Thu, May 29, 2014	74.12	74.17	73.53	73.97
2318	NYSE	NOV	Wed, May 28, 2014	73.90	74.09	73.31	73.78
2317	NYSE	NOV	Tue, May 27, 2014	74.13	74.25	73.59	73.84
2316	NYSE	NOV	Fri, May 23, 2014	74.56	74.80	73.58	73.81
2315	NYSE	NOV	Thu, May 22, 2014	74.25	74.57	73.79	74.26
2314	NYSE	NOV	Wed, May 21, 2014	74.08	75.00	73.99	74.22
2313	NYSE	NOV	Tue, May 20, 2014	74.03	74.33	73.85	73.96
2312	NYSE	NOV	Mon, May 19, 2014	73.22	74.31	73.13	74.17
2311	NYSE	NOV	Fri, May 16, 2014	72.55	73.80	72.39	73.57
2310	NYSE	NOV	Thu, May 15, 2014	72.79	73.01	72.01	72.49
2309	NYSE	NOV	Wed, May 14, 2014	73.19	73.53	72.83	73.03
2308	NYSE	NOV	Tue, May 13, 2014	72.60	73.38	72.55	73.30
2307	NYSE	NOV	Mon, May 12, 2014	72.30	72.98	72.09	72.48
2306	NYSE	NOV	Fri, May 9, 2014	72.53	72.63	71.84	72.11
2305	NYSE	NOV	Thu, May 8, 2014	72.58	72.93	72.30	72.38
2304	NYSE	NOV	Wed, May 7, 2014	72.43	73.01	72.10	72.71
2303	NYSE	NOV	Tue, May 6, 2014	72.26	72.67	71.92	72.16
2302	NYSE	NOV	Mon, May 5, 2014	71.43	72.48	71.20	71.99
2301	NYSE	NOV	Fri, May 2, 2014	71.17	72.52	70.97	71.56
2300	NYSE	NOV	Thu, May 1, 2014	70.85	71.42	70.52	71.02
2299	NYSE	NOV	Wed, Apr 30, 2014	70.29	71.04	69.85	70.77
2298	NYSE	NOV	Tue, Apr 29, 2014	70.35	71.84	69.70	70.39
2297	NYSE	NOV	Mon, Apr 28, 2014	72.40	72.54	69.46	69.67
2296	NYSE	NOV	Fri, Apr 25, 2014	74.57	75.54	74.19	75.22
2295	NYSE	NOV	Thu, Apr 24, 2014	74.80	74.80	73.94	74.69
2294	NYSE	NOV	Wed, Apr 23, 2014	74.03	74.94	73.99	74.49
2293	NYSE	NOV	Tue, Apr 22, 2014	73.90	74.49	73.56	74.11
2292	NYSE	NOV	Mon, Apr 21, 2014	74.10	74.40	73.76	74.30
2291	NYSE	NOV	Thu, Apr 17, 2014	73.48	74.58	73.13	74.23
2290	NYSE	NOV	Wed, Apr 16, 2014	73.16	73.67	72.67	73.26
2289	NYSE	NOV	Tue, Apr 15, 2014	71.72	73.10	71.50	72.74
2288	NYSE	NOV	Mon, Apr 14, 2014	70.66	72.02	70.45	71.66
2287	NYSE	NOV	Fri, Apr 11, 2014	70.48	71.08	70.02	70.44
2286	NYSE	NOV	Thu, Apr 10, 2014	70.97	71.63	70.45	70.84
2285	NYSE	NOV	Wed, Apr 9, 2014	70.62	71.08	70.03	70.98
2284	NYSE	NOV	Tue, Apr 8, 2014	69.39	70.75	69.34	70.40
2283	NYSE	NOV	Mon, Apr 7, 2014	70.78	70.94	69.49	69.56
2282	NYSE	NOV	Fri, Apr 4, 2014	70.86	71.60	70.56	71.16
2281	NYSE	NOV	Thu, Apr 3, 2014	70.70	71.11	70.34	70.44
2280	NYSE	NOV	Wed, Apr 2, 2014	70.50	70.84	70.28	70.70
2279	NYSE	NOV	Tue, Apr 1, 2014	70.13	70.52	69.65	70.35
2278	NYSE	NOV	Mon, Mar 31, 2014	70.20	70.29	69.67	70.18
2277	NYSE	NOV	Fri, Mar 28, 2014	69.02	70.02	68.53	70.00
2276	NYSE	NOV	Thu, Mar 27, 2014	67.37	68.68	67.31	68.52
2275	NYSE	NOV	Wed, Mar 26, 2014	67.72	68.03	67.23	67.38
2274	NYSE	NOV	Tue, Mar 25, 2014	67.31	67.56	67.07	67.39
2273	NYSE	NOV	Mon, Mar 24, 2014	67.19	67.68	66.57	66.83
2272	NYSE	NOV	Fri, Mar 21, 2014	67.15	67.61	66.80	67.11
2271	NYSE	NOV	Thu, Mar 20, 2014	66.57	66.96	66.07	66.44
2270	NYSE	NOV	Wed, Mar 19, 2014	66.90	67.16	66.32	66.68
2269	NYSE	NOV	Tue, Mar 18, 2014	67.06	67.67	66.82	66.95
2268	NYSE	NOV	Mon, Mar 17, 2014	66.94	67.55	65.87	66.75
2267	NYSE	NOV	Fri, Mar 14, 2014	67.83	68.18	67.01	67.23
2266	NYSE	NOV	Thu, Mar 13, 2014	69.63	69.68	67.17	67.75
2265	NYSE	NOV	Wed, Mar 12, 2014	69.65	69.97	69.04	69.67
2264	NYSE	NOV	Tue, Mar 11, 2014	71.21	71.30	70.05	70.37
2263	NYSE	NOV	Mon, Mar 10, 2014	71.04	71.21	70.50	71.11
2262	NYSE	NOV	Fri, Mar 7, 2014	70.89	71.27	70.53	71.25
2261	NYSE	NOV	Thu, Mar 6, 2014	69.80	70.61	69.65	70.50
2260	NYSE	NOV	Wed, Mar 5, 2014	70.07	70.43	69.48	69.83
2259	NYSE	NOV	Tue, Mar 4, 2014	70.07	70.43	69.51	70.15
2258	NYSE	NOV	Mon, Mar 3, 2014	69.02	69.93	68.78	69.41
2257	NYSE	NOV	Fri, Feb 28, 2014	67.56	69.75	67.47	69.43
2256	NYSE	NOV	Thu, Feb 27, 2014	67.14	67.60	66.93	67.32
2255	NYSE	NOV	Wed, Feb 26, 2014	67.17	67.40	66.56	67.00
2254	NYSE	NOV	Tue, Feb 25, 2014	68.05	68.09	66.55	67.44
2253	NYSE	NOV	Mon, Feb 24, 2014	67.57	69.22	67.57	68.44
2252	NYSE	NOV	Fri, Feb 21, 2014	68.56	68.58	67.28	67.41
2251	NYSE	NOV	Thu, Feb 20, 2014	68.91	69.10	68.41	68.83
2250	NYSE	NOV	Wed, Feb 19, 2014	68.72	69.62	68.52	68.91
2249	NYSE	NOV	Tue, Feb 18, 2014	68.96	68.99	67.82	68.85
2248	NYSE	NOV	Fri, Feb 14, 2014	68.54	69.20	68.19	68.87
2247	NYSE	NOV	Thu, Feb 13, 2014	68.17	68.61	67.89	68.44
2246	NYSE	NOV	Wed, Feb 12, 2014	68.58	68.66	68.21	68.51
2245	NYSE	NOV	Tue, Feb 11, 2014	67.53	68.28	67.46	68.13
2244	NYSE	NOV	Mon, Feb 10, 2014	67.56	67.61	66.86	67.59
2243	NYSE	NOV	Fri, Feb 7, 2014	67.17	67.74	66.78	67.65
2242	NYSE	NOV	Thu, Feb 6, 2014	66.37	67.14	66.10	66.74
2241	NYSE	NOV	Wed, Feb 5, 2014	66.87	67.01	65.88	66.06
2240	NYSE	NOV	Tue, Feb 4, 2014	66.84	67.35	66.70	67.15
2239	NYSE	NOV	Mon, Feb 3, 2014	67.76	67.76	66.09	66.46
2238	NYSE	NOV	Fri, Jan 31, 2014	67.41	68.19	65.91	67.60
2237	NYSE	NOV	Thu, Jan 30, 2014	66.00	66.77	65.89	66.37
2236	NYSE	NOV	Wed, Jan 29, 2014	65.82	66.45	65.49	65.82
2235	NYSE	NOV	Tue, Jan 28, 2014	66.20	66.34	65.73	66.07
2234	NYSE	NOV	Mon, Jan 27, 2014	66.62	66.87	65.96	66.07
2233	NYSE	NOV	Fri, Jan 24, 2014	67.98	68.07	66.67	66.69
2232	NYSE	NOV	Thu, Jan 23, 2014	69.53	69.53	68.32	68.60
2231	NYSE	NOV	Wed, Jan 22, 2014	69.66	70.04	69.47	69.92
2230	NYSE	NOV	Tue, Jan 21, 2014	69.88	70.28	68.83	69.53
2229	NYSE	NOV	Fri, Jan 17, 2014	69.93	69.93	69.20	69.37
2228	NYSE	NOV	Thu, Jan 16, 2014	69.69	69.81	69.24	69.54
2227	NYSE	NOV	Wed, Jan 15, 2014	70.02	70.20	69.29	69.56
2226	NYSE	NOV	Tue, Jan 14, 2014	69.20	69.97	69.01	69.87
2225	NYSE	NOV	Mon, Jan 13, 2014	70.20	70.45	68.99	69.16
2224	NYSE	NOV	Fri, Jan 10, 2014	70.12	70.65	69.76	70.34
2223	NYSE	NOV	Thu, Jan 9, 2014	70.54	70.54	69.40	70.09
2222	NYSE	NOV	Wed, Jan 8, 2014	71.57	71.58	70.11	70.45
2221	NYSE	NOV	Tue, Jan 7, 2014	71.69	71.99	71.33	71.93
2220	NYSE	NOV	Mon, Jan 6, 2014	72.38	72.39	71.20	71.64
2219	NYSE	NOV	Fri, Jan 3, 2014	71.24	71.95	70.96	70.97
2218	NYSE	NOV	Thu, Jan 2, 2014	71.56	72.33	70.95	71.21
2217	NYSE	NOV	Tue, Dec 31, 2013	70.97	71.75	70.66	71.67
2216	NYSE	NOV	Mon, Dec 30, 2013	71.79	71.85	70.84	70.91
2215	NYSE	NOV	Fri, Dec 27, 2013	71.20	71.79	71.11	71.59
2214	NYSE	NOV	Thu, Dec 26, 2013	71.06	71.19	70.85	70.99
2213	NYSE	NOV	Tue, Dec 24, 2013	70.22	70.86	70.09	70.77
2212	NYSE	NOV	Mon, Dec 23, 2013	70.93	70.96	70.00	70.09
2211	NYSE	NOV	Fri, Dec 20, 2013	70.33	70.93	70.08	70.63
2210	NYSE	NOV	Thu, Dec 19, 2013	69.88	70.25	69.55	70.10
2209	NYSE	NOV	Wed, Dec 18, 2013	70.11	70.26	69.03	70.21
2208	NYSE	NOV	Tue, Dec 17, 2013	71.34	71.34	70.35	70.42
2207	NYSE	NOV	Mon, Dec 16, 2013	71.21	71.29	70.31	71.12
2206	NYSE	NOV	Fri, Dec 13, 2013	70.91	71.43	70.57	70.96
2205	NYSE	NOV	Thu, Dec 12, 2013	70.66	71.31	70.38	70.78
2204	NYSE	NOV	Wed, Dec 11, 2013	71.52	71.61	70.52	70.63
2203	NYSE	NOV	Tue, Dec 10, 2013	71.83	71.83	71.02	71.32
2202	NYSE	NOV	Mon, Dec 9, 2013	73.22	73.31	72.12	72.27
2201	NYSE	NOV	Fri, Dec 6, 2013	74.31	74.40	73.37	73.53
2200	NYSE	NOV	Thu, Dec 5, 2013	73.49	73.77	73.11	73.55
2199	NYSE	NOV	Wed, Dec 4, 2013	74.05	74.49	73.04	73.76
2198	NYSE	NOV	Tue, Dec 3, 2013	73.33	74.49	73.00	74.46
2197	NYSE	NOV	Mon, Dec 2, 2013	73.67	74.37	73.02	73.62
2196	NYSE	NOV	Fri, Nov 29, 2013	73.67	74.12	73.36	73.45
2195	NYSE	NOV	Wed, Nov 27, 2013	73.46	74.03	72.90	73.41
2194	NYSE	NOV	Tue, Nov 26, 2013	74.44	74.58	72.84	73.67
2193	NYSE	NOV	Mon, Nov 25, 2013	74.91	75.25	74.06	74.45
2192	NYSE	NOV	Fri, Nov 22, 2013	75.65	75.72	74.85	75.40
2191	NYSE	NOV	Thu, Nov 21, 2013	75.54	75.86	74.96	75.58
2190	NYSE	NOV	Wed, Nov 20, 2013	75.06	75.70	74.85	75.13
2189	NYSE	NOV	Tue, Nov 19, 2013	75.25	75.41	74.55	74.95
2188	NYSE	NOV	Mon, Nov 18, 2013	76.04	76.23	74.86	75.21
2187	NYSE	NOV	Fri, Nov 15, 2013	75.68	76.34	75.56	75.97
2186	NYSE	NOV	Thu, Nov 14, 2013	74.26	75.34	73.51	75.31
2185	NYSE	NOV	Wed, Nov 13, 2013	74.35	74.46	73.69	74.28
2184	NYSE	NOV	Tue, Nov 12, 2013	74.22	74.97	73.97	74.40
2183	NYSE	NOV	Mon, Nov 11, 2013	74.43	74.97	73.85	74.77
2182	NYSE	NOV	Fri, Nov 8, 2013	72.39	74.12	72.39	74.08
2181	NYSE	NOV	Thu, Nov 7, 2013	73.67	73.70	72.20	72.47
2180	NYSE	NOV	Wed, Nov 6, 2013	72.70	73.39	72.23	73.36
2179	NYSE	NOV	Tue, Nov 5, 2013	72.61	73.13	71.93	72.39
2178	NYSE	NOV	Mon, Nov 4, 2013	73.13	73.25	72.48	72.92
2177	NYSE	NOV	Fri, Nov 1, 2013	73.18	73.40	71.92	72.85
2176	NYSE	NOV	Thu, Oct 31, 2013	73.60	73.99	72.87	73.16
2175	NYSE	NOV	Wed, Oct 30, 2013	73.90	74.20	73.23	73.70
2174	NYSE	NOV	Tue, Oct 29, 2013	74.44	74.47	73.34	73.72
2173	NYSE	NOV	Mon, Oct 28, 2013	74.49	74.86	74.00	74.72
2172	NYSE	NOV	Fri, Oct 25, 2013	73.93	74.58	73.12	74.55
2171	NYSE	NOV	Thu, Oct 24, 2013	70.73	71.53	70.52	71.31
2170	NYSE	NOV	Wed, Oct 23, 2013	72.85	72.85	70.75	71.02
2169	NYSE	NOV	Tue, Oct 22, 2013	73.99	74.21	73.17	73.36
2168	NYSE	NOV	Mon, Oct 21, 2013	73.88	74.26	73.54	73.78
2167	NYSE	NOV	Fri, Oct 18, 2013	73.63	74.29	73.62	74.04
2166	NYSE	NOV	Thu, Oct 17, 2013	73.00	73.34	72.66	72.99
2165	NYSE	NOV	Wed, Oct 16, 2013	72.38	73.30	72.38	73.13
2164	NYSE	NOV	Tue, Oct 15, 2013	71.73	72.46	71.53	72.05
2163	NYSE	NOV	Mon, Oct 14, 2013	71.04	72.33	70.87	72.17
2162	NYSE	NOV	Fri, Oct 11, 2013	71.11	71.62	70.57	71.48
2161	NYSE	NOV	Thu, Oct 10, 2013	70.74	71.43	70.62	71.43
2160	NYSE	NOV	Wed, Oct 9, 2013	70.46	70.49	69.81	70.09
2159	NYSE	NOV	Tue, Oct 8, 2013	70.77	71.39	70.43	70.46
2158	NYSE	NOV	Mon, Oct 7, 2013	71.30	71.57	70.75	70.80
2157	NYSE	NOV	Fri, Oct 4, 2013	71.03	72.05	70.73	71.68
2156	NYSE	NOV	Thu, Oct 3, 2013	71.38	71.61	70.57	71.03
2155	NYSE	NOV	Wed, Oct 2, 2013	70.72	71.64	70.54	71.55
2154	NYSE	NOV	Tue, Oct 1, 2013	70.29	71.28	70.29	71.02
2153	NYSE	NOV	Mon, Sep 30, 2013	69.70	70.77	69.57	70.39
2152	NYSE	NOV	Fri, Sep 27, 2013	70.88	70.92	70.12	70.30
2151	NYSE	NOV	Thu, Sep 26, 2013	71.47	71.58	71.06	71.30
2150	NYSE	NOV	Wed, Sep 25, 2013	70.89	71.99	70.89	71.29
2149	NYSE	NOV	Tue, Sep 24, 2013	72.08	72.12	70.30	70.91
2148	NYSE	NOV	Mon, Sep 23, 2013	70.72	71.35	70.55	70.75
2147	NYSE	NOV	Fri, Sep 20, 2013	72.02	72.34	70.84	71.02
2146	NYSE	NOV	Thu, Sep 19, 2013	71.66	72.09	71.50	71.94
2145	NYSE	NOV	Wed, Sep 18, 2013	71.03	71.87	70.41	71.66
2144	NYSE	NOV	Tue, Sep 17, 2013	71.13	71.29	70.79	71.11
2143	NYSE	NOV	Mon, Sep 16, 2013	71.07	71.36	70.63	70.95
2142	NYSE	NOV	Fri, Sep 13, 2013	70.16	70.57	69.87	70.51
2141	NYSE	NOV	Thu, Sep 12, 2013	70.61	70.76	69.88	70.25
2140	NYSE	NOV	Wed, Sep 11, 2013	70.91	71.11	70.11	70.95
2139	NYSE	NOV	Tue, Sep 10, 2013	71.32	71.32	70.50	70.86
2138	NYSE	NOV	Mon, Sep 9, 2013	70.46	70.82	70.37	70.67
2137	NYSE	NOV	Fri, Sep 6, 2013	70.27	70.63	69.47	70.30
2136	NYSE	NOV	Thu, Sep 5, 2013	68.77	70.02	68.66	69.86
2135	NYSE	NOV	Wed, Sep 4, 2013	68.16	69.38	67.97	68.57
2134	NYSE	NOV	Tue, Sep 3, 2013	67.67	68.98	67.67	68.20
2133	NYSE	NOV	Fri, Aug 30, 2013	66.94	67.09	66.55	66.96
2132	NYSE	NOV	Thu, Aug 29, 2013	66.96	67.27	66.58	66.99
2131	NYSE	NOV	Wed, Aug 28, 2013	65.88	67.47	65.74	67.10
2130	NYSE	NOV	Tue, Aug 27, 2013	65.48	66.60	65.35	65.92
2129	NYSE	NOV	Mon, Aug 26, 2013	65.61	66.28	65.56	66.10
2128	NYSE	NOV	Fri, Aug 23, 2013	65.03	65.69	64.64	65.37
2127	NYSE	NOV	Thu, Aug 22, 2013	63.99	65.10	63.97	64.89
2126	NYSE	NOV	Wed, Aug 21, 2013	64.31	64.49	63.66	63.69
2125	NYSE	NOV	Tue, Aug 20, 2013	63.87	64.96	63.43	64.53
2124	NYSE	NOV	Mon, Aug 19, 2013	65.49	65.55	63.78	63.97
2123	NYSE	NOV	Fri, Aug 16, 2013	66.30	66.44	65.36	65.55
2122	NYSE	NOV	Thu, Aug 15, 2013	66.10	66.75	65.83	66.35
2121	NYSE	NOV	Wed, Aug 14, 2013	66.24	66.59	65.88	66.15
2120	NYSE	NOV	Tue, Aug 13, 2013	65.86	66.35	65.70	66.21
2119	NYSE	NOV	Mon, Aug 12, 2013	64.91	65.82	64.66	65.66
2118	NYSE	NOV	Fri, Aug 9, 2013	65.62	65.98	64.87	65.33
2117	NYSE	NOV	Thu, Aug 8, 2013	65.49	66.04	65.32	65.59
2116	NYSE	NOV	Wed, Aug 7, 2013	64.75	65.63	64.44	65.30
2115	NYSE	NOV	Tue, Aug 6, 2013	64.75	65.61	64.66	64.96
2114	NYSE	NOV	Mon, Aug 5, 2013	64.90	65.31	64.65	64.82
2113	NYSE	NOV	Fri, Aug 2, 2013	64.17	65.30	63.92	65.17
2112	NYSE	NOV	Thu, Aug 1, 2013	63.89	64.62	63.57	64.17
2111	NYSE	NOV	Wed, Jul 31, 2013	62.78	63.71	62.26	63.24
2110	NYSE	NOV	Tue, Jul 30, 2013	62.63	63.44	61.35	62.54
2109	NYSE	NOV	Mon, Jul 29, 2013	64.28	64.50	63.58	64.11
2108	NYSE	NOV	Fri, Jul 26, 2013	64.57	64.89	64.21	64.51
2107	NYSE	NOV	Thu, Jul 25, 2013	65.05	65.16	64.01	64.81
2106	NYSE	NOV	Wed, Jul 24, 2013	65.70	65.75	64.76	65.22
2105	NYSE	NOV	Tue, Jul 23, 2013	66.32	66.71	65.28	65.55
2104	NYSE	NOV	Mon, Jul 22, 2013	66.55	67.02	66.26	66.39
2103	NYSE	NOV	Fri, Jul 19, 2013	65.88	66.76	65.59	66.73
2102	NYSE	NOV	Thu, Jul 18, 2013	65.00	66.06	65.00	65.73
2101	NYSE	NOV	Wed, Jul 17, 2013	65.73	65.79	64.84	64.96
2100	NYSE	NOV	Tue, Jul 16, 2013	65.79	66.15	65.06	65.46
2099	NYSE	NOV	Mon, Jul 15, 2013	65.81	66.38	65.65	65.76
2098	NYSE	NOV	Fri, Jul 12, 2013	65.92	66.17	65.24	65.75
2097	NYSE	NOV	Thu, Jul 11, 2013	66.48	66.56	65.46	66.09
2096	NYSE	NOV	Wed, Jul 10, 2013	66.00	66.24	65.23	65.51
2095	NYSE	NOV	Tue, Jul 9, 2013	66.12	66.32	65.41	65.91
2094	NYSE	NOV	Mon, Jul 8, 2013	65.11	65.88	64.94	65.60
2093	NYSE	NOV	Fri, Jul 5, 2013	64.01	64.90	63.87	64.75
2092	NYSE	NOV	Wed, Jul 3, 2013	62.90	63.50	62.63	63.36
2091	NYSE	NOV	Tue, Jul 2, 2013	62.86	63.78	62.64	63.11
2090	NYSE	NOV	Mon, Jul 1, 2013	62.57	62.90	62.45	62.77
2089	NYSE	NOV	Fri, Jun 28, 2013	61.67	62.42	61.24	62.09
2088	NYSE	NOV	Thu, Jun 27, 2013	61.96	62.17	61.48	61.70
2087	NYSE	NOV	Wed, Jun 26, 2013	61.47	61.81	60.85	61.53
2086	NYSE	NOV	Tue, Jun 25, 2013	61.03	61.63	60.94	60.99
2085	NYSE	NOV	Mon, Jun 24, 2013	60.74	61.17	59.49	60.44
2084	NYSE	NOV	Fri, Jun 21, 2013	62.32	62.43	60.99	61.47
2083	NYSE	NOV	Thu, Jun 20, 2013	63.12	63.14	61.64	61.78
2082	NYSE	NOV	Wed, Jun 19, 2013	64.28	64.89	63.89	63.96
2081	NYSE	NOV	Tue, Jun 18, 2013	63.58	64.86	63.58	64.43
2080	NYSE	NOV	Mon, Jun 17, 2013	63.21	63.95	63.07	63.48
2079	NYSE	NOV	Fri, Jun 14, 2013	63.24	63.52	62.45	62.71
2078	NYSE	NOV	Thu, Jun 13, 2013	62.37	63.25	62.30	63.18
2077	NYSE	NOV	Wed, Jun 12, 2013	62.77	63.11	62.05	62.37
2076	NYSE	NOV	Tue, Jun 11, 2013	62.51	62.78	62.19	62.34
2075	NYSE	NOV	Mon, Jun 10, 2013	63.56	63.76	63.13	63.27
2074	NYSE	NOV	Fri, Jun 7, 2013	63.49	63.55	62.64	63.27
2073	NYSE	NOV	Thu, Jun 6, 2013	62.30	63.10	61.79	63.10
2072	NYSE	NOV	Wed, Jun 5, 2013	62.87	62.87	62.11	62.17
2071	NYSE	NOV	Tue, Jun 4, 2013	63.42	64.09	62.79	62.99
2070	NYSE	NOV	Mon, Jun 3, 2013	63.59	63.89	63.13	63.75
2069	NYSE	NOV	Fri, May 31, 2013	63.86	63.91	63.36	63.36
2068	NYSE	NOV	Thu, May 30, 2013	64.21	64.46	63.90	64.00
2067	NYSE	NOV	Wed, May 29, 2013	64.10	64.80	63.82	64.50
2066	NYSE	NOV	Tue, May 28, 2013	63.98	64.73	63.53	64.43
2065	NYSE	NOV	Fri, May 24, 2013	61.67	63.10	61.50	63.07
2064	NYSE	NOV	Thu, May 23, 2013	61.44	62.26	60.69	62.09
2063	NYSE	NOV	Wed, May 22, 2013	63.32	63.99	61.91	62.34
2062	NYSE	NOV	Tue, May 21, 2013	63.30	63.73	62.86	63.47
2061	NYSE	NOV	Mon, May 20, 2013	61.81	63.30	61.63	63.24
2060	NYSE	NOV	Fri, May 17, 2013	60.98	62.10	60.58	61.76
2059	NYSE	NOV	Thu, May 16, 2013	61.28	61.45	59.97	60.11
2058	NYSE	NOV	Wed, May 15, 2013	60.93	61.47	60.14	61.45
2057	NYSE	NOV	Tue, May 14, 2013	61.00	61.57	60.84	61.32
2056	NYSE	NOV	Mon, May 13, 2013	60.99	61.27	60.16	60.96
2055	NYSE	NOV	Fri, May 10, 2013	61.28	61.52	60.53	61.48
2054	NYSE	NOV	Thu, May 9, 2013	61.53	61.93	61.00	61.55
2053	NYSE	NOV	Wed, May 8, 2013	61.83	62.08	61.47	62.00
2052	NYSE	NOV	Tue, May 7, 2013	61.81	62.62	61.10	61.78
2051	NYSE	NOV	Mon, May 6, 2013	60.53	61.95	60.33	61.32
2050	NYSE	NOV	Fri, May 3, 2013	59.71	60.56	59.63	60.27
2049	NYSE	NOV	Thu, May 2, 2013	58.71	59.69	57.00	59.13
2048	NYSE	NOV	Wed, May 1, 2013	58.29	58.96	57.68	58.66
2047	NYSE	NOV	Tue, Apr 30, 2013	59.48	59.71	58.54	58.78
2046	NYSE	NOV	Mon, Apr 29, 2013	60.07	60.31	59.12	59.41
2045	NYSE	NOV	Fri, Apr 26, 2013	58.86	59.86	58.67	59.77
2044	NYSE	NOV	Thu, Apr 25, 2013	60.58	61.33	60.28	60.57
2043	NYSE	NOV	Wed, Apr 24, 2013	59.97	61.22	59.92	60.53
2042	NYSE	NOV	Tue, Apr 23, 2013	58.70	59.77	58.35	59.66
2041	NYSE	NOV	Mon, Apr 22, 2013	58.38	58.95	58.15	58.62
2040	NYSE	NOV	Fri, Apr 19, 2013	58.75	59.00	57.55	57.96
2039	NYSE	NOV	Thu, Apr 18, 2013	58.10	58.79	56.85	58.23
2038	NYSE	NOV	Wed, Apr 17, 2013	59.66	59.66	57.48	57.80
2037	NYSE	NOV	Tue, Apr 16, 2013	60.18	60.25	59.18	60.09
2036	NYSE	NOV	Mon, Apr 15, 2013	61.07	61.36	59.35	59.35
2035	NYSE	NOV	Fri, Apr 12, 2013	62.68	62.77	61.59	62.06
2034	NYSE	NOV	Thu, Apr 11, 2013	62.68	63.70	62.18	63.21
2033	NYSE	NOV	Wed, Apr 10, 2013	61.79	63.26	61.54	62.33
2032	NYSE	NOV	Tue, Apr 9, 2013	61.24	61.87	60.99	61.61
2031	NYSE	NOV	Mon, Apr 8, 2013	61.03	61.82	60.82	61.13
2030	NYSE	NOV	Fri, Apr 5, 2013	59.60	61.08	59.44	60.94
2029	NYSE	NOV	Thu, Apr 4, 2013	61.14	61.33	59.71	60.23
2028	NYSE	NOV	Wed, Apr 3, 2013	62.56	62.64	60.89	61.26
2027	NYSE	NOV	Tue, Apr 2, 2013	63.01	63.09	62.32	62.68
2026	NYSE	NOV	Mon, Apr 1, 2013	63.77	64.07	62.22	62.88
2025	NYSE	NOV	Thu, Mar 28, 2013	63.82	64.26	63.49	63.76
2024	NYSE	NOV	Wed, Mar 27, 2013	62.31	63.91	62.22	63.71
2023	NYSE	NOV	Tue, Mar 26, 2013	62.42	63.82	62.25	62.61
2022	NYSE	NOV	Mon, Mar 25, 2013	61.93	62.41	61.44	61.74
2021	NYSE	NOV	Fri, Mar 22, 2013	61.29	61.66	61.16	61.52
2020	NYSE	NOV	Thu, Mar 21, 2013	61.68	62.18	61.10	61.11
2019	NYSE	NOV	Wed, Mar 20, 2013	61.47	62.08	61.28	61.95
2018	NYSE	NOV	Tue, Mar 19, 2013	62.71	62.77	60.66	61.31
2017	NYSE	NOV	Mon, Mar 18, 2013	62.76	63.35	62.14	62.48
2016	NYSE	NOV	Fri, Mar 15, 2013	62.11	64.07	61.95	63.56
2015	NYSE	NOV	Thu, Mar 14, 2013	61.01	62.09	60.94	61.99
2014	NYSE	NOV	Wed, Mar 13, 2013	60.97	61.21	60.67	60.85
2013	NYSE	NOV	Tue, Mar 12, 2013	61.04	61.10	60.05	60.95
2012	NYSE	NOV	Mon, Mar 11, 2013	61.33	61.44	60.62	60.99
2011	NYSE	NOV	Fri, Mar 8, 2013	61.45	61.72	60.96	61.45
2010	NYSE	NOV	Thu, Mar 7, 2013	61.06	61.30	60.74	61.07
2009	NYSE	NOV	Wed, Mar 6, 2013	60.78	61.03	60.06	60.91
2008	NYSE	NOV	Tue, Mar 5, 2013	60.57	61.10	60.26	60.41
2007	NYSE	NOV	Mon, Mar 4, 2013	60.38	60.42	59.08	59.78
2006	NYSE	NOV	Fri, Mar 1, 2013	61.08	61.08	59.98	60.35
2005	NYSE	NOV	Thu, Feb 28, 2013	61.82	62.21	61.40	61.40
2004	NYSE	NOV	Wed, Feb 27, 2013	60.17	61.98	60.16	61.74
2003	NYSE	NOV	Tue, Feb 26, 2013	59.97	60.54	59.50	60.24
2002	NYSE	NOV	Mon, Feb 25, 2013	61.80	62.12	59.67	59.71
2001	NYSE	NOV	Fri, Feb 22, 2013	60.55	61.41	60.17	61.37
2000	NYSE	NOV	Thu, Feb 21, 2013	60.82	60.82	59.60	60.18
1999	NYSE	NOV	Wed, Feb 20, 2013	62.63	62.83	61.08	61.14
1998	NYSE	NOV	Tue, Feb 19, 2013	62.90	63.27	62.51	62.62
1997	NYSE	NOV	Fri, Feb 15, 2013	63.72	63.89	62.11	62.48
1996	NYSE	NOV	Thu, Feb 14, 2013	61.68	64.09	61.43	63.35
1995	NYSE	NOV	Wed, Feb 13, 2013	62.20	62.27	61.87	62.15
1994	NYSE	NOV	Tue, Feb 12, 2013	61.77	62.31	61.55	62.11
1993	NYSE	NOV	Mon, Feb 11, 2013	62.47	62.66	61.30	61.52
1992	NYSE	NOV	Fri, Feb 8, 2013	61.59	62.43	61.57	62.26
1991	NYSE	NOV	Thu, Feb 7, 2013	60.32	61.73	60.20	61.37
1990	NYSE	NOV	Wed, Feb 6, 2013	61.19	61.26	59.48	60.00
1989	NYSE	NOV	Tue, Feb 5, 2013	63.14	63.54	61.26	61.47
1988	NYSE	NOV	Mon, Feb 4, 2013	64.78	65.47	63.95	64.02
1987	NYSE	NOV	Fri, Feb 1, 2013	65.77	65.77	62.65	64.22
1986	NYSE	NOV	Thu, Jan 31, 2013	66.10	67.14	65.99	66.82
1985	NYSE	NOV	Wed, Jan 30, 2013	67.01	67.16	66.00	66.38
1984	NYSE	NOV	Tue, Jan 29, 2013	66.42	66.87	65.95	66.80
1983	NYSE	NOV	Mon, Jan 28, 2013	67.01	67.20	65.67	66.35
1982	NYSE	NOV	Fri, Jan 25, 2013	66.93	67.59	66.53	66.69
1981	NYSE	NOV	Thu, Jan 24, 2013	66.47	67.01	65.93	66.47
1980	NYSE	NOV	Wed, Jan 23, 2013	66.25	66.63	65.82	66.39
1979	NYSE	NOV	Tue, Jan 22, 2013	65.62	66.80	65.59	66.50
1978	NYSE	NOV	Fri, Jan 18, 2013	65.18	65.59	64.86	65.57
1977	NYSE	NOV	Thu, Jan 17, 2013	63.97	64.75	63.54	64.64
1976	NYSE	NOV	Wed, Jan 16, 2013	63.07	63.78	62.96	63.46
1975	NYSE	NOV	Tue, Jan 15, 2013	63.05	63.75	62.94	63.30
1974	NYSE	NOV	Mon, Jan 14, 2013	63.98	63.98	63.20	63.39
1973	NYSE	NOV	Fri, Jan 11, 2013	63.39	63.89	63.17	63.89
1972	NYSE	NOV	Thu, Jan 10, 2013	63.40	63.61	63.13	63.45
1971	NYSE	NOV	Wed, Jan 9, 2013	62.98	63.04	62.39	62.96
1970	NYSE	NOV	Tue, Jan 8, 2013	63.10	63.42	62.20	62.54
1969	NYSE	NOV	Mon, Jan 7, 2013	64.09	64.42	63.63	64.30
1968	NYSE	NOV	Fri, Jan 4, 2013	63.09	64.82	62.96	64.66
1967	NYSE	NOV	Thu, Jan 3, 2013	62.99	64.00	62.36	62.79
1966	NYSE	NOV	Wed, Jan 2, 2013	63.16	63.27	62.06	63.12
1965	NYSE	NOV	Mon, Dec 31, 2012	59.35	61.69	59.19	61.60
1964	NYSE	NOV	Fri, Dec 28, 2012	59.89	59.92	59.30	59.37
1963	NYSE	NOV	Thu, Dec 27, 2012	60.38	60.50	59.03	60.35
1962	NYSE	NOV	Wed, Dec 26, 2012	61.43	61.61	60.16	60.18
1961	NYSE	NOV	Mon, Dec 24, 2012	61.71	61.71	60.70	61.12
1960	NYSE	NOV	Fri, Dec 21, 2012	61.58	61.77	60.99	61.58
1959	NYSE	NOV	Thu, Dec 20, 2012	61.94	62.74	61.81	62.67
1958	NYSE	NOV	Wed, Dec 19, 2012	62.29	62.58	61.83	61.90
1957	NYSE	NOV	Tue, Dec 18, 2012	59.80	62.03	59.75	61.92
1956	NYSE	NOV	Mon, Dec 17, 2012	58.59	59.80	58.49	59.75
1955	NYSE	NOV	Fri, Dec 14, 2012	58.49	58.87	58.42	58.46
1954	NYSE	NOV	Thu, Dec 13, 2012	60.06	60.12	58.60	59.10
1953	NYSE	NOV	Wed, Dec 12, 2012	61.03	61.44	59.86	59.91
1952	NYSE	NOV	Tue, Dec 11, 2012	61.40	61.70	60.92	61.27
1951	NYSE	NOV	Mon, Dec 10, 2012	61.52	61.76	61.07	61.18
1950	NYSE	NOV	Fri, Dec 7, 2012	61.64	61.90	61.32	61.53
1949	NYSE	NOV	Thu, Dec 6, 2012	61.71	62.18	61.06	61.34
1948	NYSE	NOV	Wed, Dec 5, 2012	61.91	62.80	61.72	61.83
1947	NYSE	NOV	Tue, Dec 4, 2012	61.25	62.17	61.02	61.99
1946	NYSE	NOV	Mon, Dec 3, 2012	62.52	62.81	61.03	61.25
1945	NYSE	NOV	Fri, Nov 30, 2012	63.10	63.31	61.28	61.55
1944	NYSE	NOV	Thu, Nov 29, 2012	63.83	63.91	63.05	63.40
1943	NYSE	NOV	Wed, Nov 28, 2012	62.74	63.31	62.05	63.25
1942	NYSE	NOV	Tue, Nov 27, 2012	63.72	64.18	62.99	63.10
1941	NYSE	NOV	Mon, Nov 26, 2012	64.99	65.01	63.89	64.10
1940	NYSE	NOV	Fri, Nov 23, 2012	65.02	65.47	64.36	65.43
1939	NYSE	NOV	Wed, Nov 21, 2012	64.91	64.91	64.12	64.53
1938	NYSE	NOV	Tue, Nov 20, 2012	65.66	65.69	64.15	64.55
1937	NYSE	NOV	Mon, Nov 19, 2012	64.69	66.17	64.69	66.05
1936	NYSE	NOV	Fri, Nov 16, 2012	63.65	63.80	62.18	63.63
1935	NYSE	NOV	Thu, Nov 15, 2012	62.94	64.00	62.70	63.48
1934	NYSE	NOV	Wed, Nov 14, 2012	64.18	64.18	62.58	62.68
1933	NYSE	NOV	Tue, Nov 13, 2012	63.01	64.70	62.50	63.74
1932	NYSE	NOV	Mon, Nov 12, 2012	62.31	63.92	61.81	63.80
1931	NYSE	NOV	Fri, Nov 9, 2012	62.18	63.27	61.99	62.16
1930	NYSE	NOV	Thu, Nov 8, 2012	64.15	64.46	62.61	62.62
1929	NYSE	NOV	Wed, Nov 7, 2012	64.55	64.73	63.48	64.08
1928	NYSE	NOV	Tue, Nov 6, 2012	64.79	66.01	64.51	65.77
1927	NYSE	NOV	Mon, Nov 5, 2012	64.88	65.13	64.24	64.55
1926	NYSE	NOV	Fri, Nov 2, 2012	66.46	66.53	64.31	64.57
1925	NYSE	NOV	Thu, Nov 1, 2012	66.07	66.75	65.48	65.89
1924	NYSE	NOV	Wed, Oct 31, 2012	67.78	68.24	65.72	66.42
1923	NYSE	NOV	Fri, Oct 26, 2012	67.54	68.34	67.10	67.20
1922	NYSE	NOV	Thu, Oct 25, 2012	68.45	68.49	66.06	67.48
1921	NYSE	NOV	Wed, Oct 24, 2012	71.27	71.47	68.94	69.19
1920	NYSE	NOV	Tue, Oct 23, 2012	71.48	71.80	69.94	70.96
1919	NYSE	NOV	Mon, Oct 22, 2012	73.05	73.61	72.10	72.94
1918	NYSE	NOV	Fri, Oct 19, 2012	74.32	74.32	72.20	72.73
1917	NYSE	NOV	Thu, Oct 18, 2012	72.34	74.21	72.26	73.93
1916	NYSE	NOV	Wed, Oct 17, 2012	72.12	73.37	71.51	73.19
1915	NYSE	NOV	Tue, Oct 16, 2012	71.49	72.35	71.33	71.78
1914	NYSE	NOV	Mon, Oct 15, 2012	70.46	70.94	69.75	70.85
1913	NYSE	NOV	Fri, Oct 12, 2012	71.14	71.15	69.37	70.49
1912	NYSE	NOV	Thu, Oct 11, 2012	71.38	71.65	70.71	71.17
1911	NYSE	NOV	Wed, Oct 10, 2012	72.05	72.18	70.42	70.56
1910	NYSE	NOV	Tue, Oct 9, 2012	72.51	73.11	72.15	72.18
1909	NYSE	NOV	Mon, Oct 8, 2012	71.68	72.59	71.34	72.48
1908	NYSE	NOV	Fri, Oct 5, 2012	72.86	72.88	71.75	72.03
1907	NYSE	NOV	Thu, Oct 4, 2012	72.20	72.59	71.64	72.40
1906	NYSE	NOV	Wed, Oct 3, 2012	72.70	72.75	71.01	71.64
1905	NYSE	NOV	Tue, Oct 2, 2012	73.02	73.02	72.05	72.76
1904	NYSE	NOV	Mon, Oct 1, 2012	72.85	73.48	72.26	72.59
1903	NYSE	NOV	Fri, Sep 28, 2012	71.99	72.54	71.46	72.20
1902	NYSE	NOV	Thu, Sep 27, 2012	71.22	72.46	71.02	72.22
1901	NYSE	NOV	Wed, Sep 26, 2012	71.95	71.95	70.39	70.64
1900	NYSE	NOV	Tue, Sep 25, 2012	73.15	73.41	72.24	72.27
1899	NYSE	NOV	Mon, Sep 24, 2012	72.82	73.49	72.31	72.94
1898	NYSE	NOV	Fri, Sep 21, 2012	73.82	73.99	73.34	73.65
1897	NYSE	NOV	Thu, Sep 20, 2012	72.73	73.25	72.03	72.64
1896	NYSE	NOV	Wed, Sep 19, 2012	75.12	75.24	73.49	73.93
1895	NYSE	NOV	Tue, Sep 18, 2012	75.51	81.06	72.68	74.58
1894	NYSE	NOV	Mon, Sep 17, 2012	75.96	76.37	75.36	75.52
1893	NYSE	NOV	Fri, Sep 14, 2012	76.60	77.53	76.21	76.45
1892	NYSE	NOV	Thu, Sep 13, 2012	75.17	76.51	74.13	76.05
1891	NYSE	NOV	Wed, Sep 12, 2012	75.28	76.37	74.87	75.31
1890	NYSE	NOV	Tue, Sep 11, 2012	73.38	74.99	73.31	74.92
1889	NYSE	NOV	Mon, Sep 10, 2012	73.84	74.63	72.98	73.02
1888	NYSE	NOV	Fri, Sep 7, 2012	72.13	73.90	72.13	73.83
1887	NYSE	NOV	Thu, Sep 6, 2012	71.41	72.25	71.25	71.79
1886	NYSE	NOV	Wed, Sep 5, 2012	70.38	71.91	70.18	70.81
1885	NYSE	NOV	Tue, Sep 4, 2012	70.79	70.84	69.54	70.36
1884	NYSE	NOV	Fri, Aug 31, 2012	69.52	71.21	69.46	71.02
1883	NYSE	NOV	Thu, Aug 30, 2012	69.17	69.17	67.98	68.67
1882	NYSE	NOV	Wed, Aug 29, 2012	69.62	69.79	69.17	69.53
1881	NYSE	NOV	Tue, Aug 28, 2012	70.30	70.42	69.42	69.58
1880	NYSE	NOV	Mon, Aug 27, 2012	70.02	71.08	69.50	70.40
1879	NYSE	NOV	Fri, Aug 24, 2012	69.39	69.65	68.74	69.42
1878	NYSE	NOV	Thu, Aug 23, 2012	70.30	70.66	69.42	69.68
1877	NYSE	NOV	Wed, Aug 22, 2012	70.01	70.70	69.53	70.43
1876	NYSE	NOV	Tue, Aug 21, 2012	70.50	71.15	70.04	70.44
1875	NYSE	NOV	Mon, Aug 20, 2012	70.62	70.65	69.93	70.11
1874	NYSE	NOV	Fri, Aug 17, 2012	70.54	70.81	69.66	70.75
1873	NYSE	NOV	Thu, Aug 16, 2012	69.16	70.60	69.04	70.48
1872	NYSE	NOV	Wed, Aug 15, 2012	70.16	70.35	68.94	69.05
1871	NYSE	NOV	Tue, Aug 14, 2012	69.53	69.62	68.41	68.73
1870	NYSE	NOV	Mon, Aug 13, 2012	69.25	69.25	68.19	68.92
1869	NYSE	NOV	Fri, Aug 10, 2012	69.03	69.75	68.90	69.72
1868	NYSE	NOV	Thu, Aug 9, 2012	68.76	69.84	68.54	69.38
1867	NYSE	NOV	Wed, Aug 8, 2012	68.67	69.51	68.49	68.80
1866	NYSE	NOV	Tue, Aug 7, 2012	68.63	70.75	68.63	69.17
1865	NYSE	NOV	Mon, Aug 6, 2012	67.89	68.53	67.77	68.08
1864	NYSE	NOV	Fri, Aug 3, 2012	67.01	68.67	66.84	67.92
1863	NYSE	NOV	Thu, Aug 2, 2012	65.46	66.37	64.51	65.55
1862	NYSE	NOV	Wed, Aug 1, 2012	65.48	66.83	64.89	66.42
1861	NYSE	NOV	Tue, Jul 31, 2012	66.60	66.83	64.87	65.16
1860	NYSE	NOV	Mon, Jul 30, 2012	66.24	66.92	65.74	66.73
1859	NYSE	NOV	Fri, Jul 27, 2012	66.26	67.01	65.27	66.38
1858	NYSE	NOV	Thu, Jul 26, 2012	62.08	66.24	62.08	66.07
1857	NYSE	NOV	Wed, Jul 25, 2012	61.48	61.95	60.38	60.68
1856	NYSE	NOV	Tue, Jul 24, 2012	61.95	62.07	60.42	61.08
1855	NYSE	NOV	Mon, Jul 23, 2012	61.16	61.99	60.42	61.80
1854	NYSE	NOV	Fri, Jul 20, 2012	62.96	63.40	61.63	62.37
1853	NYSE	NOV	Thu, Jul 19, 2012	62.47	63.73	62.34	63.51
1852	NYSE	NOV	Wed, Jul 18, 2012	61.17	62.41	60.92	62.19
1851	NYSE	NOV	Tue, Jul 17, 2012	62.05	62.76	60.50	61.41
1850	NYSE	NOV	Mon, Jul 16, 2012	60.60	62.43	60.53	61.82
1849	NYSE	NOV	Fri, Jul 13, 2012	60.57	61.24	60.43	60.98
1848	NYSE	NOV	Thu, Jul 12, 2012	59.63	60.75	58.63	60.24
1847	NYSE	NOV	Wed, Jul 11, 2012	59.61	61.03	59.61	60.27
1846	NYSE	NOV	Tue, Jul 10, 2012	60.74	61.26	59.18	59.54
1845	NYSE	NOV	Mon, Jul 9, 2012	59.71	60.66	59.50	60.37
1844	NYSE	NOV	Fri, Jul 6, 2012	59.26	60.26	58.85	60.07
1843	NYSE	NOV	Thu, Jul 5, 2012	60.55	61.09	60.00	60.30
1842	NYSE	NOV	Tue, Jul 3, 2012	58.62	61.08	58.62	60.97
1841	NYSE	NOV	Mon, Jul 2, 2012	57.89	58.72	57.34	58.04
1840	NYSE	NOV	Fri, Jun 29, 2012	58.19	58.51	57.08	58.07
1839	NYSE	NOV	Thu, Jun 28, 2012	55.49	56.47	55.12	56.00
1838	NYSE	NOV	Wed, Jun 27, 2012	54.90	56.27	54.60	55.96
1837	NYSE	NOV	Tue, Jun 26, 2012	54.35	54.95	53.23	54.88
1836	NYSE	NOV	Mon, Jun 25, 2012	55.25	55.97	53.24	54.07
1835	NYSE	NOV	Fri, Jun 22, 2012	58.29	58.38	56.44	56.86
1834	NYSE	NOV	Thu, Jun 21, 2012	60.21	61.11	57.85	57.93
1833	NYSE	NOV	Wed, Jun 20, 2012	60.15	61.01	59.55	60.43
1832	NYSE	NOV	Tue, Jun 19, 2012	60.83	60.91	59.75	60.10
1831	NYSE	NOV	Mon, Jun 18, 2012	60.53	60.98	59.57	60.26
1830	NYSE	NOV	Fri, Jun 15, 2012	60.96	61.26	59.98	61.15
1829	NYSE	NOV	Thu, Jun 14, 2012	59.78	61.24	59.29	60.21
1828	NYSE	NOV	Wed, Jun 13, 2012	59.67	60.83	59.15	59.64
1827	NYSE	NOV	Tue, Jun 12, 2012	59.80	60.38	58.76	60.31
1826	NYSE	NOV	Mon, Jun 11, 2012	61.05	61.23	59.09	59.16
1825	NYSE	NOV	Fri, Jun 8, 2012	59.99	60.49	58.60	60.01
1824	NYSE	NOV	Thu, Jun 7, 2012	62.57	63.65	60.61	60.76
1823	NYSE	NOV	Wed, Jun 6, 2012	59.74	61.36	59.74	61.35
1822	NYSE	NOV	Tue, Jun 5, 2012	57.66	59.56	57.54	59.20
1821	NYSE	NOV	Mon, Jun 4, 2012	58.74	59.42	57.07	57.79
1820	NYSE	NOV	Fri, Jun 1, 2012	58.27	59.43	58.24	58.58
1819	NYSE	NOV	Thu, May 31, 2012	60.84	60.90	58.34	60.16
1818	NYSE	NOV	Wed, May 30, 2012	62.11	62.11	60.39	60.55
1817	NYSE	NOV	Tue, May 29, 2012	61.90	63.40	61.84	63.07
1816	NYSE	NOV	Fri, May 25, 2012	61.28	62.05	60.90	61.37
1815	NYSE	NOV	Thu, May 24, 2012	61.81	61.81	60.26	61.15
1814	NYSE	NOV	Wed, May 23, 2012	59.44	61.28	58.91	61.24
1813	NYSE	NOV	Tue, May 22, 2012	60.61	61.65	59.61	60.14
1812	NYSE	NOV	Mon, May 21, 2012	57.76	60.71	57.25	60.53
1811	NYSE	NOV	Fri, May 18, 2012	57.62	59.27	56.91	57.16
1810	NYSE	NOV	Thu, May 17, 2012	57.52	58.76	57.17	57.36
1809	NYSE	NOV	Wed, May 16, 2012	58.95	59.07	57.30	57.34
1808	NYSE	NOV	Tue, May 15, 2012	60.60	60.61	58.45	58.72
1807	NYSE	NOV	Mon, May 14, 2012	60.58	60.79	59.62	60.47
1806	NYSE	NOV	Fri, May 11, 2012	60.96	62.24	60.58	61.67
1805	NYSE	NOV	Thu, May 10, 2012	62.19	62.64	61.25	61.63
1804	NYSE	NOV	Wed, May 9, 2012	61.04	62.17	60.17	61.07
1803	NYSE	NOV	Tue, May 8, 2012	62.56	62.68	60.86	62.40
1802	NYSE	NOV	Mon, May 7, 2012	63.96	64.02	62.38	63.36
1801	NYSE	NOV	Fri, May 4, 2012	64.98	64.98	63.58	64.10
1800	NYSE	NOV	Thu, May 3, 2012	66.93	67.00	65.21	65.55
1799	NYSE	NOV	Wed, May 2, 2012	67.34	67.40	66.57	66.96
1798	NYSE	NOV	Tue, May 1, 2012	68.33	69.48	67.81	67.96
1797	NYSE	NOV	Mon, Apr 30, 2012	68.01	68.66	67.73	68.28
1796	NYSE	NOV	Fri, Apr 27, 2012	69.50	69.74	68.04	68.12
1795	NYSE	NOV	Thu, Apr 26, 2012	68.68	69.91	68.38	69.16
1794	NYSE	NOV	Wed, Apr 25, 2012	71.10	71.10	67.13	69.24
1793	NYSE	NOV	Tue, Apr 24, 2012	69.88	71.14	69.29	70.31
1792	NYSE	NOV	Mon, Apr 23, 2012	68.84	70.13	68.29	69.65
1791	NYSE	NOV	Fri, Apr 20, 2012	70.42	71.84	69.87	70.01
1790	NYSE	NOV	Thu, Apr 19, 2012	71.25	71.89	69.98	70.42
1789	NYSE	NOV	Wed, Apr 18, 2012	71.21	72.41	70.87	71.22
1788	NYSE	NOV	Tue, Apr 17, 2012	70.99	72.07	70.84	71.66
1787	NYSE	NOV	Mon, Apr 16, 2012	71.39	71.71	69.82	70.21
1786	NYSE	NOV	Fri, Apr 13, 2012	72.12	72.38	70.70	70.76
1785	NYSE	NOV	Thu, Apr 12, 2012	69.65	72.77	69.64	72.51
1784	NYSE	NOV	Wed, Apr 11, 2012	69.56	70.13	69.19	69.37
1783	NYSE	NOV	Tue, Apr 10, 2012	70.29	70.66	68.29	68.49
1782	NYSE	NOV	Mon, Apr 9, 2012	70.70	71.57	70.28	70.48
1781	NYSE	NOV	Thu, Apr 5, 2012	71.11	73.35	70.95	71.84
1780	NYSE	NOV	Wed, Apr 4, 2012	71.57	72.05	70.48	71.41
1779	NYSE	NOV	Tue, Apr 3, 2012	72.32	73.55	71.92	72.70
1778	NYSE	NOV	Mon, Apr 2, 2012	70.34	73.42	69.88	72.34
1777	NYSE	NOV	Fri, Mar 30, 2012	71.36	71.97	70.42	71.62
1776	NYSE	NOV	Thu, Mar 29, 2012	70.19	71.28	69.59	70.89
1775	NYSE	NOV	Wed, Mar 28, 2012	70.20	70.91	69.03	70.77
1774	NYSE	NOV	Tue, Mar 27, 2012	72.19	72.36	70.26	70.48
1773	NYSE	NOV	Mon, Mar 26, 2012	73.40	73.77	71.71	72.17
1772	NYSE	NOV	Fri, Mar 23, 2012	71.46	73.14	70.94	72.62
1771	NYSE	NOV	Thu, Mar 22, 2012	71.44	72.15	70.57	71.14
1770	NYSE	NOV	Wed, Mar 21, 2012	73.25	73.41	72.05	72.52
1769	NYSE	NOV	Tue, Mar 20, 2012	73.94	73.94	72.58	73.77
1768	NYSE	NOV	Mon, Mar 19, 2012	75.10	75.29	73.90	74.74
1767	NYSE	NOV	Fri, Mar 16, 2012	73.15	75.95	73.01	75.31
1766	NYSE	NOV	Thu, Mar 15, 2012	72.61	72.86	71.30	72.30
1765	NYSE	NOV	Wed, Mar 14, 2012	73.71	74.08	72.01	72.25
1764	NYSE	NOV	Tue, Mar 13, 2012	72.79	73.91	71.85	73.77
1763	NYSE	NOV	Mon, Mar 12, 2012	73.26	73.41	71.66	72.17
1762	NYSE	NOV	Fri, Mar 9, 2012	73.56	74.61	73.12	73.34
1761	NYSE	NOV	Thu, Mar 8, 2012	72.94	73.92	72.52	73.45
1760	NYSE	NOV	Wed, Mar 7, 2012	70.35	72.29	70.12	72.09
1759	NYSE	NOV	Tue, Mar 6, 2012	70.67	70.67	69.04	69.88
1758	NYSE	NOV	Mon, Mar 5, 2012	73.69	73.80	71.45	72.04
1757	NYSE	NOV	Fri, Mar 2, 2012	75.40	76.32	73.60	74.12
1756	NYSE	NOV	Thu, Mar 1, 2012	74.77	76.05	74.36	75.78
1755	NYSE	NOV	Wed, Feb 29, 2012	76.48	76.51	74.04	74.38
1754	NYSE	NOV	Tue, Feb 28, 2012	76.95	77.26	75.58	76.18
1753	NYSE	NOV	Mon, Feb 27, 2012	77.17	77.28	76.17	76.81
1752	NYSE	NOV	Fri, Feb 24, 2012	77.60	78.25	77.10	77.54
1751	NYSE	NOV	Thu, Feb 23, 2012	78.32	78.57	76.83	77.71
1750	NYSE	NOV	Wed, Feb 22, 2012	76.06	79.05	75.88	78.57
1749	NYSE	NOV	Tue, Feb 21, 2012	75.53	76.79	75.25	76.22
1748	NYSE	NOV	Fri, Feb 17, 2012	77.19	77.41	75.25	75.52
1747	NYSE	NOV	Thu, Feb 16, 2012	74.67	76.28	74.19	76.20
1746	NYSE	NOV	Wed, Feb 15, 2012	75.64	75.68	74.30	74.67
1745	NYSE	NOV	Tue, Feb 14, 2012	74.16	75.67	73.89	75.64
1744	NYSE	NOV	Mon, Feb 13, 2012	75.17	75.25	73.86	74.44
1743	NYSE	NOV	Fri, Feb 10, 2012	74.05	75.33	73.83	74.49
1742	NYSE	NOV	Thu, Feb 9, 2012	73.96	75.12	73.52	74.31
1741	NYSE	NOV	Wed, Feb 8, 2012	74.22	74.80	73.49	73.69
1740	NYSE	NOV	Tue, Feb 7, 2012	74.68	75.01	73.19	74.00
1739	NYSE	NOV	Mon, Feb 6, 2012	74.30	75.43	73.00	75.39
1738	NYSE	NOV	Fri, Feb 3, 2012	70.94	74.08	70.94	74.03
1737	NYSE	NOV	Thu, Feb 2, 2012	66.19	69.95	66.17	69.47
1736	NYSE	NOV	Wed, Feb 1, 2012	67.10	67.81	66.33	67.30
1735	NYSE	NOV	Tue, Jan 31, 2012	68.43	68.61	66.61	66.67
1734	NYSE	NOV	Mon, Jan 30, 2012	68.83	68.83	67.51	68.00
1733	NYSE	NOV	Fri, Jan 27, 2012	68.52	70.20	68.38	69.75
1732	NYSE	NOV	Thu, Jan 26, 2012	70.14	70.70	68.19	68.48
1731	NYSE	NOV	Wed, Jan 25, 2012	68.31	69.81	66.86	69.57
1730	NYSE	NOV	Tue, Jan 24, 2012	67.62	68.51	67.14	68.47
1729	NYSE	NOV	Mon, Jan 23, 2012	67.58	68.65	67.26	68.47
1728	NYSE	NOV	Fri, Jan 20, 2012	68.16	68.94	66.79	67.41
1727	NYSE	NOV	Thu, Jan 19, 2012	67.57	68.47	67.09	68.31
1726	NYSE	NOV	Wed, Jan 18, 2012	66.59	68.20	66.46	68.01
1725	NYSE	NOV	Tue, Jan 17, 2012	67.05	67.32	66.25	66.80
1724	NYSE	NOV	Fri, Jan 13, 2012	65.30	66.10	64.81	65.89
1723	NYSE	NOV	Thu, Jan 12, 2012	66.72	67.10	65.80	66.06
1722	NYSE	NOV	Wed, Jan 11, 2012	66.30	66.82	65.95	66.37
1721	NYSE	NOV	Tue, Jan 10, 2012	65.75	66.89	65.62	66.59
1720	NYSE	NOV	Mon, Jan 9, 2012	64.01	64.80	63.73	64.48
1719	NYSE	NOV	Fri, Jan 6, 2012	64.00	64.60	63.22	63.82
1718	NYSE	NOV	Thu, Jan 5, 2012	63.44	63.87	62.45	63.76
1717	NYSE	NOV	Wed, Jan 4, 2012	63.51	64.66	62.99	63.93
1716	NYSE	NOV	Tue, Jan 3, 2012	63.04	64.53	62.94	63.87
1715	NYSE	NOV	Fri, Dec 30, 2011	61.13	61.89	60.86	61.27
1714	NYSE	NOV	Thu, Dec 29, 2011	60.46	61.50	60.37	61.17
1713	NYSE	NOV	Wed, Dec 28, 2011	61.99	61.99	60.14	60.23
1712	NYSE	NOV	Tue, Dec 27, 2011	61.64	62.27	61.30	61.86
1711	NYSE	NOV	Fri, Dec 23, 2011	61.75	61.99	61.42	61.71
1710	NYSE	NOV	Thu, Dec 22, 2011	60.89	61.85	60.26	61.54
1709	NYSE	NOV	Wed, Dec 21, 2011	60.71	61.19	58.93	60.69
1708	NYSE	NOV	Tue, Dec 20, 2011	59.32	61.00	59.29	60.71
1707	NYSE	NOV	Mon, Dec 19, 2011	59.36	59.42	57.34	57.53
1706	NYSE	NOV	Fri, Dec 16, 2011	58.51	59.51	57.74	59.06
1705	NYSE	NOV	Thu, Dec 15, 2011	60.58	60.68	57.56	57.89
1704	NYSE	NOV	Wed, Dec 14, 2011	60.94	61.68	59.10	59.45
1703	NYSE	NOV	Tue, Dec 13, 2011	64.32	65.50	61.61	62.14
1702	NYSE	NOV	Mon, Dec 12, 2011	65.01	65.05	62.50	63.76
1701	NYSE	NOV	Fri, Dec 9, 2011	64.19	66.55	64.01	66.15
1700	NYSE	NOV	Thu, Dec 8, 2011	65.21	66.17	63.69	64.01
1699	NYSE	NOV	Wed, Dec 7, 2011	65.74	66.10	64.76	65.55
1698	NYSE	NOV	Tue, Dec 6, 2011	66.19	66.69	64.75	65.88
1697	NYSE	NOV	Mon, Dec 5, 2011	65.70	66.13	65.09	65.91
1696	NYSE	NOV	Fri, Dec 2, 2011	65.24	65.87	63.82	64.03
1695	NYSE	NOV	Thu, Dec 1, 2011	64.30	65.50	63.91	64.37
1694	NYSE	NOV	Wed, Nov 30, 2011	63.69	64.91	63.20	64.62
1693	NYSE	NOV	Tue, Nov 29, 2011	59.55	62.26	59.18	60.97
1692	NYSE	NOV	Mon, Nov 28, 2011	60.11	60.38	58.64	59.31
1691	NYSE	NOV	Fri, Nov 25, 2011	57.15	58.99	56.82	58.15
1690	NYSE	NOV	Wed, Nov 23, 2011	57.16	58.25	56.69	57.46
1689	NYSE	NOV	Tue, Nov 22, 2011	59.12	59.61	57.29	58.23
1688	NYSE	NOV	Mon, Nov 21, 2011	59.84	59.95	58.39	59.23
1687	NYSE	NOV	Fri, Nov 18, 2011	62.16	62.42	60.06	60.83
1686	NYSE	NOV	Thu, Nov 17, 2011	63.45	63.59	60.44	61.17
1685	NYSE	NOV	Wed, Nov 16, 2011	63.01	65.92	62.91	63.79
1684	NYSE	NOV	Tue, Nov 15, 2011	62.81	64.30	62.24	63.67
1683	NYSE	NOV	Mon, Nov 14, 2011	63.62	63.72	62.08	63.03
1682	NYSE	NOV	Fri, Nov 11, 2011	63.02	64.31	62.60	64.03
1681	NYSE	NOV	Thu, Nov 10, 2011	62.00	62.37	60.17	62.00
1680	NYSE	NOV	Wed, Nov 9, 2011	61.48	63.12	60.29	60.43
1679	NYSE	NOV	Tue, Nov 8, 2011	64.69	65.74	63.47	65.47
1678	NYSE	NOV	Mon, Nov 7, 2011	63.92	65.29	62.87	64.09
1677	NYSE	NOV	Fri, Nov 4, 2011	64.89	65.64	63.29	64.06
1676	NYSE	NOV	Thu, Nov 3, 2011	63.97	65.82	62.88	65.57
1675	NYSE	NOV	Wed, Nov 2, 2011	63.53	63.59	61.73	63.22
1674	NYSE	NOV	Tue, Nov 1, 2011	60.14	62.74	58.58	61.63
1673	NYSE	NOV	Mon, Oct 31, 2011	67.13	67.37	64.24	64.28
1672	NYSE	NOV	Fri, Oct 28, 2011	66.65	68.36	66.37	68.25
1671	NYSE	NOV	Thu, Oct 27, 2011	65.12	68.54	65.10	67.34
1670	NYSE	NOV	Wed, Oct 26, 2011	62.55	63.27	60.72	62.59
1669	NYSE	NOV	Tue, Oct 25, 2011	64.03	64.12	58.56	61.27
1668	NYSE	NOV	Mon, Oct 24, 2011	59.71	61.86	59.71	61.65
1667	NYSE	NOV	Fri, Oct 21, 2011	59.42	60.48	58.35	59.23
1666	NYSE	NOV	Thu, Oct 20, 2011	58.07	59.28	57.06	58.70
1665	NYSE	NOV	Wed, Oct 19, 2011	59.14	60.07	57.43	57.81
1664	NYSE	NOV	Tue, Oct 18, 2011	56.65	59.98	55.70	59.24
1663	NYSE	NOV	Mon, Oct 17, 2011	59.47	59.49	56.39	56.53
1662	NYSE	NOV	Fri, Oct 14, 2011	58.09	59.93	57.93	59.85
1661	NYSE	NOV	Thu, Oct 13, 2011	56.34	57.07	55.16	56.74
1660	NYSE	NOV	Wed, Oct 12, 2011	56.88	58.25	56.26	56.64
1659	NYSE	NOV	Tue, Oct 11, 2011	54.97	57.34	54.51	56.54
1658	NYSE	NOV	Mon, Oct 10, 2011	54.40	55.89	54.28	55.36
1657	NYSE	NOV	Fri, Oct 7, 2011	54.18	54.27	52.12	53.00
1656	NYSE	NOV	Thu, Oct 6, 2011	49.95	53.70	49.83	53.60
1655	NYSE	NOV	Wed, Oct 5, 2011	47.34	49.69	46.63	49.67
1654	NYSE	NOV	Tue, Oct 4, 2011	43.85	47.61	43.23	47.57
1653	NYSE	NOV	Mon, Oct 3, 2011	45.62	47.43	45.18	45.27
1652	NYSE	NOV	Fri, Sep 30, 2011	46.45	47.68	44.67	46.16
1651	NYSE	NOV	Thu, Sep 29, 2011	49.81	50.04	46.38	47.57
1650	NYSE	NOV	Wed, Sep 28, 2011	50.31	50.68	48.37	48.62
1649	NYSE	NOV	Tue, Sep 27, 2011	51.72	52.59	50.69	51.14
1648	NYSE	NOV	Mon, Sep 26, 2011	48.58	49.76	45.94	49.61
1647	NYSE	NOV	Fri, Sep 23, 2011	47.87	48.87	46.94	47.97
1646	NYSE	NOV	Thu, Sep 22, 2011	49.96	50.40	47.82	49.04
1645	NYSE	NOV	Wed, Sep 21, 2011	55.35	55.55	52.20	52.31
1644	NYSE	NOV	Tue, Sep 20, 2011	57.65	57.99	55.51	55.60
1643	NYSE	NOV	Mon, Sep 19, 2011	57.25	57.79	56.04	57.20
1642	NYSE	NOV	Fri, Sep 16, 2011	59.45	59.93	57.75	58.61
1641	NYSE	NOV	Thu, Sep 15, 2011	59.37	59.90	58.65	59.24
1640	NYSE	NOV	Wed, Sep 14, 2011	57.79	59.35	56.38	58.42
1639	NYSE	NOV	Tue, Sep 13, 2011	56.60	57.99	55.91	57.52
1638	NYSE	NOV	Mon, Sep 12, 2011	54.87	57.14	54.83	57.02
1637	NYSE	NOV	Fri, Sep 9, 2011	57.37	58.60	55.51	56.47
1636	NYSE	NOV	Thu, Sep 8, 2011	59.16	60.31	58.25	58.66
1635	NYSE	NOV	Wed, Sep 7, 2011	58.54	59.57	58.06	59.45
1634	NYSE	NOV	Tue, Sep 6, 2011	55.18	57.45	55.04	57.39
1633	NYSE	NOV	Fri, Sep 2, 2011	57.34	58.24	56.33	57.35
1632	NYSE	NOV	Thu, Sep 1, 2011	59.79	60.26	58.52	58.74
1631	NYSE	NOV	Wed, Aug 31, 2011	61.04	61.63	58.77	59.59
1630	NYSE	NOV	Tue, Aug 30, 2011	59.44	60.97	58.48	60.39
1629	NYSE	NOV	Mon, Aug 29, 2011	58.58	60.05	58.31	60.01
1628	NYSE	NOV	Fri, Aug 26, 2011	55.90	58.03	55.18	57.43
1627	NYSE	NOV	Thu, Aug 25, 2011	58.67	59.16	56.09	56.43
1626	NYSE	NOV	Wed, Aug 24, 2011	57.15	58.06	56.09	58.03
1625	NYSE	NOV	Tue, Aug 23, 2011	54.65	57.42	54.06	57.36
1624	NYSE	NOV	Mon, Aug 22, 2011	56.55	56.75	54.20	54.41
1623	NYSE	NOV	Fri, Aug 19, 2011	55.52	57.61	54.52	54.71
1622	NYSE	NOV	Thu, Aug 18, 2011	59.07	59.35	56.25	57.00
1621	NYSE	NOV	Wed, Aug 17, 2011	62.54	63.30	60.90	61.56
1620	NYSE	NOV	Tue, Aug 16, 2011	62.48	63.36	61.02	61.62
1619	NYSE	NOV	Mon, Aug 15, 2011	62.61	63.94	61.63	63.35
1618	NYSE	NOV	Fri, Aug 12, 2011	60.37	61.17	59.35	60.18
1617	NYSE	NOV	Thu, Aug 11, 2011	57.84	60.58	56.55	59.60
1616	NYSE	NOV	Wed, Aug 10, 2011	59.16	60.10	56.99	57.13
1615	NYSE	NOV	Tue, Aug 9, 2011	57.18	59.89	54.73	59.83
1614	NYSE	NOV	Mon, Aug 8, 2011	56.09	60.23	54.07	54.31
1613	NYSE	NOV	Fri, Aug 5, 2011	63.54	64.61	56.80	60.81
1612	NYSE	NOV	Thu, Aug 4, 2011	68.82	68.82	61.37	61.61
1611	NYSE	NOV	Wed, Aug 3, 2011	70.45	70.51	67.62	69.92
1610	NYSE	NOV	Tue, Aug 2, 2011	71.21	72.79	70.36	70.40
1609	NYSE	NOV	Mon, Aug 1, 2011	73.84	74.15	71.04	72.02
1608	NYSE	NOV	Fri, Jul 29, 2011	72.18	73.17	71.73	72.61
1607	NYSE	NOV	Thu, Jul 28, 2011	72.21	74.11	72.12	73.22
1606	NYSE	NOV	Wed, Jul 27, 2011	73.03	74.06	71.44	72.10
1605	NYSE	NOV	Tue, Jul 26, 2011	75.04	78.14	73.81	73.86
1604	NYSE	NOV	Mon, Jul 25, 2011	73.50	75.13	73.36	74.18
1603	NYSE	NOV	Fri, Jul 22, 2011	73.48	75.11	73.29	75.08
1602	NYSE	NOV	Thu, Jul 21, 2011	71.58	73.66	71.53	73.42
1601	NYSE	NOV	Wed, Jul 20, 2011	72.03	72.19	70.61	71.14
1600	NYSE	NOV	Tue, Jul 19, 2011	70.92	72.21	70.50	72.16
1599	NYSE	NOV	Mon, Jul 18, 2011	70.58	71.12	69.70	70.21
1598	NYSE	NOV	Fri, Jul 15, 2011	69.39	71.06	69.23	70.80
1597	NYSE	NOV	Thu, Jul 14, 2011	70.13	70.83	68.54	68.86
1596	NYSE	NOV	Wed, Jul 13, 2011	69.46	71.47	69.28	69.66
1595	NYSE	NOV	Tue, Jul 12, 2011	69.24	70.14	68.64	68.88
1594	NYSE	NOV	Mon, Jul 11, 2011	71.22	71.41	68.79	69.65
1593	NYSE	NOV	Fri, Jul 8, 2011	71.37	72.46	71.01	72.29
1592	NYSE	NOV	Thu, Jul 7, 2011	73.20	73.81	71.56	72.95
1591	NYSE	NOV	Wed, Jul 6, 2011	71.70	72.60	71.00	72.24
1590	NYSE	NOV	Tue, Jul 5, 2011	70.27	72.61	69.88	72.14
1589	NYSE	NOV	Fri, Jul 1, 2011	69.93	70.60	69.01	70.57
1588	NYSE	NOV	Thu, Jun 30, 2011	68.66	70.65	68.50	70.48
1587	NYSE	NOV	Wed, Jun 29, 2011	67.62	69.46	66.87	68.31
1586	NYSE	NOV	Tue, Jun 28, 2011	64.55	67.43	64.12	67.19
1585	NYSE	NOV	Mon, Jun 27, 2011	62.92	64.10	62.55	63.72
1584	NYSE	NOV	Fri, Jun 24, 2011	64.73	65.00	63.18	63.18
1583	NYSE	NOV	Thu, Jun 23, 2011	63.45	64.87	62.47	64.72
1582	NYSE	NOV	Wed, Jun 22, 2011	64.76	66.20	64.49	64.98
1581	NYSE	NOV	Tue, Jun 21, 2011	63.47	65.00	63.34	64.64
1580	NYSE	NOV	Mon, Jun 20, 2011	62.16	63.39	61.73	62.99
1579	NYSE	NOV	Fri, Jun 17, 2011	63.52	63.75	61.97	62.23
1578	NYSE	NOV	Thu, Jun 16, 2011	63.09	63.80	62.05	63.07
1577	NYSE	NOV	Wed, Jun 15, 2011	63.84	64.68	62.93	63.19
1576	NYSE	NOV	Tue, Jun 14, 2011	63.40	65.08	63.24	64.55
1575	NYSE	NOV	Mon, Jun 13, 2011	63.92	64.55	61.33	62.26
1574	NYSE	NOV	Fri, Jun 10, 2011	65.11	65.11	63.50	63.75
1573	NYSE	NOV	Thu, Jun 9, 2011	65.03	66.30	64.55	65.79
1572	NYSE	NOV	Wed, Jun 8, 2011	64.18	65.07	63.63	64.30
1571	NYSE	NOV	Tue, Jun 7, 2011	64.69	65.26	64.03	64.18
1570	NYSE	NOV	Mon, Jun 6, 2011	65.82	66.40	64.15	64.16
1569	NYSE	NOV	Fri, Jun 3, 2011	64.18	66.61	63.75	66.10
1568	NYSE	NOV	Thu, Jun 2, 2011	64.64	65.96	64.33	65.21
1567	NYSE	NOV	Wed, Jun 1, 2011	65.15	65.48	64.41	64.47
1566	NYSE	NOV	Tue, May 31, 2011	66.68	66.69	64.87	65.41
1565	NYSE	NOV	Fri, May 27, 2011	65.73	66.69	65.15	65.66
1564	NYSE	NOV	Thu, May 26, 2011	64.91	65.59	64.40	65.38
1563	NYSE	NOV	Wed, May 25, 2011	61.17	65.89	61.05	65.19
1562	NYSE	NOV	Tue, May 24, 2011	60.60	61.73	60.42	61.71
1561	NYSE	NOV	Mon, May 23, 2011	59.94	60.61	59.03	60.17
1560	NYSE	NOV	Fri, May 20, 2011	68.26	68.56	67.06	67.76
1559	NYSE	NOV	Thu, May 19, 2011	68.08	68.40	66.57	67.93
1558	NYSE	NOV	Wed, May 18, 2011	65.86	68.82	65.22	67.74
1557	NYSE	NOV	Tue, May 17, 2011	66.40	67.29	65.09	65.40
1556	NYSE	NOV	Mon, May 16, 2011	67.82	69.05	66.62	66.86
1555	NYSE	NOV	Fri, May 13, 2011	68.54	69.31	67.55	68.02
1554	NYSE	NOV	Thu, May 12, 2011	67.39	69.07	66.12	68.17
1553	NYSE	NOV	Wed, May 11, 2011	70.93	70.93	67.98	68.30
1552	NYSE	NOV	Tue, May 10, 2011	70.66	72.08	69.82	71.49
1551	NYSE	NOV	Mon, May 9, 2011	69.26	71.07	69.25	70.67
1550	NYSE	NOV	Fri, May 6, 2011	69.71	71.19	68.12	68.60
1549	NYSE	NOV	Thu, May 5, 2011	68.51	70.23	67.62	68.70
1548	NYSE	NOV	Wed, May 4, 2011	72.13	72.32	68.32	69.92
1547	NYSE	NOV	Tue, May 3, 2011	74.26	74.73	71.81	72.38
1546	NYSE	NOV	Mon, May 2, 2011	77.02	77.81	74.14	74.73
1545	NYSE	NOV	Fri, Apr 29, 2011	76.84	77.93	76.15	76.69
1544	NYSE	NOV	Thu, Apr 28, 2011	77.68	77.98	75.69	76.98
1543	NYSE	NOV	Wed, Apr 27, 2011	80.54	80.54	74.89	76.88
1542	NYSE	NOV	Tue, Apr 26, 2011	79.36	80.65	78.71	80.60
1541	NYSE	NOV	Mon, Apr 25, 2011	78.93	79.73	78.39	79.40
1540	NYSE	NOV	Thu, Apr 21, 2011	79.01	79.66	78.01	79.23
1539	NYSE	NOV	Wed, Apr 20, 2011	78.69	78.93	77.15	78.63
1538	NYSE	NOV	Tue, Apr 19, 2011	76.33	77.84	76.26	77.51
1537	NYSE	NOV	Mon, Apr 18, 2011	75.67	77.03	74.46	76.22
1536	NYSE	NOV	Fri, Apr 15, 2011	75.70	76.57	75.43	76.50
1535	NYSE	NOV	Thu, Apr 14, 2011	74.43	76.25	74.26	76.00
1534	NYSE	NOV	Wed, Apr 13, 2011	75.10	75.64	74.14	75.07
1533	NYSE	NOV	Tue, Apr 12, 2011	76.59	76.67	73.34	74.64
1532	NYSE	NOV	Mon, Apr 11, 2011	79.80	80.48	77.14	77.51
1531	NYSE	NOV	Fri, Apr 8, 2011	78.74	80.30	78.72	79.63
1530	NYSE	NOV	Thu, Apr 7, 2011	78.32	78.75	77.06	78.51
1529	NYSE	NOV	Wed, Apr 6, 2011	80.99	81.55	77.96	78.57
1528	NYSE	NOV	Tue, Apr 5, 2011	81.06	81.75	80.25	80.48
1527	NYSE	NOV	Mon, Apr 4, 2011	81.04	81.99	80.68	81.46
1526	NYSE	NOV	Fri, Apr 1, 2011	80.00	81.33	80.00	80.68
1525	NYSE	NOV	Thu, Mar 31, 2011	80.76	81.43	79.19	79.27
1524	NYSE	NOV	Wed, Mar 30, 2011	82.81	82.80	79.74	79.90
1523	NYSE	NOV	Tue, Mar 29, 2011	80.37	82.61	80.12	82.26
1522	NYSE	NOV	Mon, Mar 28, 2011	80.55	81.90	79.47	80.72
1521	NYSE	NOV	Fri, Mar 25, 2011	79.99	81.12	79.34	80.65
1520	NYSE	NOV	Thu, Mar 24, 2011	79.97	80.20	78.15	80.20
1519	NYSE	NOV	Wed, Mar 23, 2011	78.83	79.75	77.88	79.56
1518	NYSE	NOV	Tue, Mar 22, 2011	79.17	79.67	78.25	78.61
1517	NYSE	NOV	Mon, Mar 21, 2011	78.35	79.39	77.55	79.39
1516	NYSE	NOV	Fri, Mar 18, 2011	79.15	79.70	76.70	76.81
1515	NYSE	NOV	Thu, Mar 17, 2011	75.86	78.66	75.67	78.28
1514	NYSE	NOV	Wed, Mar 16, 2011	75.02	75.95	73.07	74.41
1513	NYSE	NOV	Tue, Mar 15, 2011	73.05	75.95	72.35	75.44
1512	NYSE	NOV	Mon, Mar 14, 2011	75.45	76.30	74.37	76.03
1511	NYSE	NOV	Fri, Mar 11, 2011	73.12	76.63	72.54	76.05
1510	NYSE	NOV	Thu, Mar 10, 2011	76.69	77.93	73.64	73.75
1509	NYSE	NOV	Wed, Mar 9, 2011	79.64	80.49	78.01	78.32
1508	NYSE	NOV	Tue, Mar 8, 2011	80.01	80.38	78.31	79.82
1507	NYSE	NOV	Mon, Mar 7, 2011	81.40	81.84	79.51	79.88
1506	NYSE	NOV	Fri, Mar 4, 2011	81.61	82.37	80.27	80.74
1505	NYSE	NOV	Thu, Mar 3, 2011	80.06	81.95	79.76	81.86
1504	NYSE	NOV	Wed, Mar 2, 2011	77.01	79.64	76.84	79.56
1503	NYSE	NOV	Tue, Mar 1, 2011	80.68	80.68	76.69	77.03
1502	NYSE	NOV	Mon, Feb 28, 2011	79.97	80.50	77.61	79.57
1501	NYSE	NOV	Fri, Feb 25, 2011	78.42	79.85	78.10	79.83
1500	NYSE	NOV	Thu, Feb 24, 2011	79.39	79.39	76.94	77.89
1499	NYSE	NOV	Wed, Feb 23, 2011	79.96	80.99	79.31	79.39
1498	NYSE	NOV	Tue, Feb 22, 2011	80.63	81.93	79.20	79.80
1497	NYSE	NOV	Fri, Feb 18, 2011	81.31	81.64	79.70	80.18
1496	NYSE	NOV	Thu, Feb 17, 2011	80.40	81.90	79.61	81.40
1495	NYSE	NOV	Wed, Feb 16, 2011	79.41	81.98	79.00	80.70
1494	NYSE	NOV	Tue, Feb 15, 2011	79.33	79.64	77.80	78.95
1493	NYSE	NOV	Mon, Feb 14, 2011	78.10	79.89	77.86	79.60
1492	NYSE	NOV	Fri, Feb 11, 2011	79.13	79.45	77.43	77.86
1491	NYSE	NOV	Thu, Feb 10, 2011	75.97	79.63	75.89	79.45
1490	NYSE	NOV	Wed, Feb 9, 2011	76.95	78.61	75.89	76.80
1489	NYSE	NOV	Tue, Feb 8, 2011	78.17	78.36	76.29	77.37
1488	NYSE	NOV	Mon, Feb 7, 2011	76.84	79.28	76.67	77.71
1487	NYSE	NOV	Fri, Feb 4, 2011	76.71	77.59	75.80	76.45
1486	NYSE	NOV	Thu, Feb 3, 2011	75.08	76.67	73.52	75.93
1485	NYSE	NOV	Wed, Feb 2, 2011	73.83	75.65	73.31	74.64
1484	NYSE	NOV	Tue, Feb 1, 2011	74.26	74.73	72.45	74.10
1483	NYSE	NOV	Mon, Jan 31, 2011	72.36	74.14	71.50	73.90
1482	NYSE	NOV	Fri, Jan 28, 2011	70.52	72.00	70.25	71.46
1481	NYSE	NOV	Thu, Jan 27, 2011	71.75	71.88	69.70	70.87
1480	NYSE	NOV	Wed, Jan 26, 2011	68.35	71.90	68.35	71.52
1479	NYSE	NOV	Tue, Jan 25, 2011	67.94	68.17	66.52	68.13
1478	NYSE	NOV	Mon, Jan 24, 2011	67.24	68.82	66.60	68.25
1477	NYSE	NOV	Fri, Jan 21, 2011	68.88	69.66	67.13	67.51
1476	NYSE	NOV	Thu, Jan 20, 2011	67.54	68.12	65.65	67.76
1475	NYSE	NOV	Wed, Jan 19, 2011	69.73	70.00	67.92	68.26
1474	NYSE	NOV	Tue, Jan 18, 2011	69.70	69.99	68.80	69.85
1473	NYSE	NOV	Fri, Jan 14, 2011	67.03	69.33	66.52	69.31
1472	NYSE	NOV	Thu, Jan 13, 2011	67.47	68.19	66.85	67.13
1471	NYSE	NOV	Wed, Jan 12, 2011	66.72	67.45	65.69	67.38
1470	NYSE	NOV	Tue, Jan 11, 2011	65.72	66.96	65.66	66.40
1469	NYSE	NOV	Mon, Jan 10, 2011	64.56	65.80	63.83	65.20
1468	NYSE	NOV	Fri, Jan 7, 2011	63.76	65.88	63.58	65.04
1467	NYSE	NOV	Thu, Jan 6, 2011	66.20	66.20	63.46	63.72
1466	NYSE	NOV	Wed, Jan 5, 2011	66.02	66.43	64.89	66.07
1465	NYSE	NOV	Tue, Jan 4, 2011	67.40	67.43	65.61	66.80
1464	NYSE	NOV	Mon, Jan 3, 2011	68.14	68.61	66.77	66.87
1463	NYSE	NOV	Fri, Dec 31, 2010	66.81	67.72	66.43	67.25
1462	NYSE	NOV	Thu, Dec 30, 2010	66.39	67.15	66.12	66.89
1461	NYSE	NOV	Wed, Dec 29, 2010	65.22	66.49	64.81	66.31
1460	NYSE	NOV	Tue, Dec 28, 2010	65.20	65.57	64.77	65.02
1459	NYSE	NOV	Mon, Dec 27, 2010	65.64	65.86	64.55	65.07
1458	NYSE	NOV	Thu, Dec 23, 2010	65.60	65.95	65.33	65.81
1457	NYSE	NOV	Wed, Dec 22, 2010	65.64	65.87	65.02	65.75
1456	NYSE	NOV	Tue, Dec 21, 2010	64.15	65.73	63.98	65.38
1455	NYSE	NOV	Mon, Dec 20, 2010	63.82	64.50	63.12	64.06
1454	NYSE	NOV	Fri, Dec 17, 2010	62.95	63.87	62.51	63.58
1453	NYSE	NOV	Thu, Dec 16, 2010	62.18	63.14	61.08	63.05
1452	NYSE	NOV	Wed, Dec 15, 2010	63.25	64.35	62.21	62.22
1451	NYSE	NOV	Tue, Dec 14, 2010	64.04	65.38	63.42	63.52
1450	NYSE	NOV	Mon, Dec 13, 2010	63.62	66.11	63.55	63.99
1449	NYSE	NOV	Fri, Dec 10, 2010	62.67	63.31	62.60	62.66
1448	NYSE	NOV	Thu, Dec 9, 2010	62.29	63.17	61.96	62.89
1447	NYSE	NOV	Wed, Dec 8, 2010	62.56	62.91	60.88	61.67
1446	NYSE	NOV	Tue, Dec 7, 2010	64.05	64.74	62.28	62.57
1445	NYSE	NOV	Mon, Dec 6, 2010	62.94	63.61	62.70	63.31
1444	NYSE	NOV	Fri, Dec 3, 2010	61.99	63.31	61.99	63.00
1443	NYSE	NOV	Thu, Dec 2, 2010	61.94	62.50	61.25	62.34
1442	NYSE	NOV	Wed, Dec 1, 2010	62.00	62.50	61.49	61.99
1441	NYSE	NOV	Tue, Nov 30, 2010	60.76	62.31	60.28	61.29
1440	NYSE	NOV	Mon, Nov 29, 2010	61.19	61.51	60.01	61.39
1439	NYSE	NOV	Fri, Nov 26, 2010	61.69	62.73	61.41	61.52
1438	NYSE	NOV	Wed, Nov 24, 2010	61.73	63.88	61.69	63.30
1437	NYSE	NOV	Tue, Nov 23, 2010	60.02	60.95	59.43	60.87
1436	NYSE	NOV	Mon, Nov 22, 2010	61.51	61.54	59.60	60.95
1435	NYSE	NOV	Fri, Nov 19, 2010	61.28	61.75	60.29	61.73
1434	NYSE	NOV	Thu, Nov 18, 2010	59.96	63.11	59.78	61.87
1433	NYSE	NOV	Wed, Nov 17, 2010	57.44	59.61	57.30	59.19
1432	NYSE	NOV	Tue, Nov 16, 2010	56.71	57.76	56.41	57.63
1431	NYSE	NOV	Mon, Nov 15, 2010	57.88	58.12	57.00	57.49
1430	NYSE	NOV	Fri, Nov 12, 2010	58.78	59.47	56.92	57.65
1429	NYSE	NOV	Thu, Nov 11, 2010	58.41	59.87	58.41	59.56
1428	NYSE	NOV	Wed, Nov 10, 2010	58.31	59.32	57.60	59.09
1427	NYSE	NOV	Tue, Nov 9, 2010	58.65	59.73	57.96	58.33
1426	NYSE	NOV	Mon, Nov 8, 2010	58.52	58.72	57.50	58.29
1425	NYSE	NOV	Fri, Nov 5, 2010	58.59	59.38	58.31	58.77
1424	NYSE	NOV	Thu, Nov 4, 2010	56.65	58.40	56.57	58.26
1423	NYSE	NOV	Wed, Nov 3, 2010	55.72	55.75	54.00	55.72
1422	NYSE	NOV	Tue, Nov 2, 2010	54.93	56.03	54.68	55.47
1421	NYSE	NOV	Mon, Nov 1, 2010	54.66	55.13	53.90	54.32
1420	NYSE	NOV	Fri, Oct 29, 2010	52.97	55.00	52.97	53.76
1419	NYSE	NOV	Thu, Oct 28, 2010	54.74	54.74	52.58	53.48
1418	NYSE	NOV	Wed, Oct 27, 2010	51.27	54.59	51.11	54.00
1417	NYSE	NOV	Tue, Oct 26, 2010	49.92	52.63	49.92	52.03
1416	NYSE	NOV	Mon, Oct 25, 2010	49.15	49.93	47.78	47.97
1415	NYSE	NOV	Fri, Oct 22, 2010	48.17	48.79	48.17	48.59
1414	NYSE	NOV	Thu, Oct 21, 2010	48.96	49.02	47.41	47.95
1413	NYSE	NOV	Wed, Oct 20, 2010	47.69	48.87	47.66	48.81
1412	NYSE	NOV	Tue, Oct 19, 2010	47.25	47.88	46.74	47.47
1411	NYSE	NOV	Mon, Oct 18, 2010	48.50	48.68	47.63	48.31
1410	NYSE	NOV	Fri, Oct 15, 2010	48.42	48.61	47.50	48.60
1409	NYSE	NOV	Thu, Oct 14, 2010	48.20	48.91	47.62	48.14
1408	NYSE	NOV	Wed, Oct 13, 2010	47.20	48.60	47.20	48.15
1407	NYSE	NOV	Tue, Oct 12, 2010	46.52	47.20	45.83	46.82
1406	NYSE	NOV	Mon, Oct 11, 2010	46.43	47.00	46.24	46.64
1405	NYSE	NOV	Fri, Oct 8, 2010	45.81	46.84	45.57	46.61
1404	NYSE	NOV	Thu, Oct 7, 2010	46.55	46.60	45.04	45.64
1403	NYSE	NOV	Wed, Oct 6, 2010	45.88	46.58	45.74	46.21
1402	NYSE	NOV	Tue, Oct 5, 2010	44.57	46.16	44.55	46.13
1401	NYSE	NOV	Mon, Oct 4, 2010	44.93	45.07	43.36	43.94
1400	NYSE	NOV	Fri, Oct 1, 2010	45.02	45.70	44.87	45.18
1399	NYSE	NOV	Thu, Sep 30, 2010	45.17	45.24	44.00	44.47
1398	NYSE	NOV	Wed, Sep 29, 2010	44.15	45.10	43.89	44.85
1397	NYSE	NOV	Tue, Sep 28, 2010	43.87	44.46	43.38	44.31
1396	NYSE	NOV	Mon, Sep 27, 2010	44.40	44.59	43.57	43.65
1395	NYSE	NOV	Fri, Sep 24, 2010	43.43	44.68	43.37	44.21
1394	NYSE	NOV	Thu, Sep 23, 2010	42.25	43.28	42.10	42.77
1393	NYSE	NOV	Wed, Sep 22, 2010	43.08	43.62	42.66	42.88
1392	NYSE	NOV	Tue, Sep 21, 2010	42.31	43.50	42.31	42.99
1391	NYSE	NOV	Mon, Sep 20, 2010	41.46	42.37	41.15	42.21
1390	NYSE	NOV	Fri, Sep 17, 2010	41.10	41.42	40.75	41.28
1389	NYSE	NOV	Thu, Sep 16, 2010	41.08	41.31	40.59	40.90
1388	NYSE	NOV	Wed, Sep 15, 2010	41.14	41.28	40.57	41.13
1387	NYSE	NOV	Tue, Sep 14, 2010	41.19	41.81	40.90	41.45
1386	NYSE	NOV	Mon, Sep 13, 2010	41.87	42.00	41.23	41.32
1385	NYSE	NOV	Fri, Sep 10, 2010	40.28	41.28	40.26	41.10
1384	NYSE	NOV	Thu, Sep 9, 2010	40.47	40.59	39.57	39.91
1383	NYSE	NOV	Wed, Sep 8, 2010	39.48	40.31	39.46	39.86
1382	NYSE	NOV	Tue, Sep 7, 2010	40.04	40.07	39.29	39.55
1381	NYSE	NOV	Fri, Sep 3, 2010	40.28	40.73	40.05	40.55
1380	NYSE	NOV	Thu, Sep 2, 2010	39.21	39.88	39.15	39.79
1379	NYSE	NOV	Wed, Sep 1, 2010	38.28	39.41	38.14	39.19
1378	NYSE	NOV	Tue, Aug 31, 2010	37.27	37.74	37.00	37.63
1377	NYSE	NOV	Mon, Aug 30, 2010	38.04	38.41	37.64	37.65
1376	NYSE	NOV	Fri, Aug 27, 2010	37.08	37.99	36.25	37.97
1375	NYSE	NOV	Thu, Aug 26, 2010	37.54	37.91	36.61	36.75
1374	NYSE	NOV	Wed, Aug 25, 2010	37.83	37.97	37.14	37.39
1373	NYSE	NOV	Tue, Aug 24, 2010	37.76	38.60	37.50	38.16
1372	NYSE	NOV	Mon, Aug 23, 2010	38.40	38.77	38.19	38.31
1371	NYSE	NOV	Fri, Aug 20, 2010	38.42	38.60	37.59	38.23
1370	NYSE	NOV	Thu, Aug 19, 2010	39.39	39.50	38.43	38.69
1369	NYSE	NOV	Wed, Aug 18, 2010	40.05	40.07	39.35	39.54
1368	NYSE	NOV	Tue, Aug 17, 2010	39.86	40.48	39.71	40.17
1367	NYSE	NOV	Mon, Aug 16, 2010	39.27	39.52	38.97	39.38
1366	NYSE	NOV	Fri, Aug 13, 2010	39.41	40.04	39.13	39.49
1365	NYSE	NOV	Thu, Aug 12, 2010	38.74	39.59	38.52	39.48
1364	NYSE	NOV	Wed, Aug 11, 2010	40.00	40.03	39.10	39.38
1363	NYSE	NOV	Tue, Aug 10, 2010	40.52	40.98	39.97	40.76
1362	NYSE	NOV	Mon, Aug 9, 2010	41.79	41.79	40.65	41.07
1361	NYSE	NOV	Fri, Aug 6, 2010	41.15	41.82	40.89	41.63
1360	NYSE	NOV	Thu, Aug 5, 2010	41.39	41.92	41.00	41.49
1359	NYSE	NOV	Wed, Aug 4, 2010	40.94	42.03	40.94	41.86
1358	NYSE	NOV	Tue, Aug 3, 2010	40.85	41.31	40.54	40.95
1357	NYSE	NOV	Mon, Aug 2, 2010	39.81	41.49	39.81	41.13
1356	NYSE	NOV	Fri, Jul 30, 2010	38.27	39.29	37.90	39.16
1355	NYSE	NOV	Thu, Jul 29, 2010	37.75	39.06	37.57	38.88
1354	NYSE	NOV	Wed, Jul 28, 2010	37.20	38.00	37.02	37.33
1353	NYSE	NOV	Tue, Jul 27, 2010	38.00	38.27	37.04	37.38
1352	NYSE	NOV	Mon, Jul 26, 2010	38.26	38.26	37.56	37.96
1351	NYSE	NOV	Fri, Jul 23, 2010	37.79	38.15	37.00	38.04
1350	NYSE	NOV	Thu, Jul 22, 2010	37.19	38.10	36.93	37.86
1349	NYSE	NOV	Wed, Jul 21, 2010	37.73	37.90	36.31	36.61
1348	NYSE	NOV	Tue, Jul 20, 2010	35.57	37.52	35.49	37.39
1347	NYSE	NOV	Mon, Jul 19, 2010	35.72	36.20	35.33	36.09
1346	NYSE	NOV	Fri, Jul 16, 2010	36.02	36.02	35.06	35.26
1345	NYSE	NOV	Thu, Jul 15, 2010	35.97	36.46	35.05	36.29
1344	NYSE	NOV	Wed, Jul 14, 2010	35.62	36.27	35.38	35.88
1343	NYSE	NOV	Tue, Jul 13, 2010	36.11	36.52	35.77	35.91
1342	NYSE	NOV	Mon, Jul 12, 2010	35.34	35.86	34.99	35.57
1341	NYSE	NOV	Fri, Jul 9, 2010	35.64	35.96	35.27	35.51
1340	NYSE	NOV	Thu, Jul 8, 2010	35.54	35.79	34.88	35.63
1339	NYSE	NOV	Wed, Jul 7, 2010	33.84	35.17	33.76	35.16
1338	NYSE	NOV	Tue, Jul 6, 2010	33.84	34.48	33.26	33.75
1337	NYSE	NOV	Fri, Jul 2, 2010	33.36	33.99	32.93	33.35
1336	NYSE	NOV	Thu, Jul 1, 2010	32.91	33.57	32.18	33.24
1335	NYSE	NOV	Wed, Jun 30, 2010	33.19	33.63	32.76	33.07
1334	NYSE	NOV	Tue, Jun 29, 2010	34.14	34.18	32.75	33.02
1333	NYSE	NOV	Mon, Jun 28, 2010	35.52	35.63	34.68	34.69
1332	NYSE	NOV	Fri, Jun 25, 2010	35.62	36.04	35.00	35.30
1331	NYSE	NOV	Thu, Jun 24, 2010	35.53	36.20	35.27	35.38
1330	NYSE	NOV	Wed, Jun 23, 2010	35.96	35.96	34.95	35.75
1329	NYSE	NOV	Tue, Jun 22, 2010	36.95	37.25	35.62	35.86
1328	NYSE	NOV	Mon, Jun 21, 2010	38.54	38.81	37.02	37.34
1327	NYSE	NOV	Fri, Jun 18, 2010	37.63	38.15	37.11	38.10
1326	NYSE	NOV	Thu, Jun 17, 2010	38.35	38.44	37.18	37.66
1325	NYSE	NOV	Wed, Jun 16, 2010	38.25	38.91	37.94	38.24
1324	NYSE	NOV	Tue, Jun 15, 2010	37.03	38.81	37.03	38.78
1323	NYSE	NOV	Mon, Jun 14, 2010	38.07	38.37	36.72	36.85
1322	NYSE	NOV	Fri, Jun 11, 2010	36.87	37.71	36.45	37.53
1321	NYSE	NOV	Thu, Jun 10, 2010	36.11	37.50	36.10	37.42
1320	NYSE	NOV	Wed, Jun 9, 2010	35.80	37.23	34.89	35.15
1319	NYSE	NOV	Tue, Jun 8, 2010	35.00	35.52	34.31	35.40
1318	NYSE	NOV	Mon, Jun 7, 2010	35.56	36.14	34.93	35.00
1317	NYSE	NOV	Fri, Jun 4, 2010	34.50	36.24	34.44	34.66
1316	NYSE	NOV	Thu, Jun 3, 2010	35.78	35.95	34.73	35.67
1315	NYSE	NOV	Wed, Jun 2, 2010	33.89	35.43	33.50	35.36
1314	NYSE	NOV	Tue, Jun 1, 2010	36.98	37.21	33.87	33.90
1313	NYSE	NOV	Fri, May 28, 2010	39.89	39.90	37.69	38.13
1312	NYSE	NOV	Thu, May 27, 2010	39.13	40.33	38.99	40.07
1311	NYSE	NOV	Wed, May 26, 2010	37.33	38.82	36.84	38.05
1310	NYSE	NOV	Tue, May 25, 2010	34.99	36.92	34.51	36.82
1309	NYSE	NOV	Mon, May 24, 2010	36.84	36.98	36.07	36.07
1308	NYSE	NOV	Fri, May 21, 2010	34.75	37.18	34.65	36.89
1307	NYSE	NOV	Thu, May 20, 2010	36.50	36.55	35.25	35.39
1306	NYSE	NOV	Wed, May 19, 2010	38.41	38.51	36.87	37.56
1305	NYSE	NOV	Tue, May 18, 2010	39.86	40.48	38.39	38.62
1304	NYSE	NOV	Mon, May 17, 2010	40.28	40.49	38.33	39.16
1303	NYSE	NOV	Fri, May 14, 2010	40.16	40.23	39.11	39.91
1302	NYSE	NOV	Thu, May 13, 2010	40.95	41.43	40.18	40.64
1301	NYSE	NOV	Wed, May 12, 2010	40.84	41.23	40.33	41.09
1300	NYSE	NOV	Tue, May 11, 2010	40.84	41.75	40.45	40.56
1299	NYSE	NOV	Mon, May 10, 2010	41.01	41.71	40.71	41.35
1298	NYSE	NOV	Fri, May 7, 2010	40.75	40.99	38.78	39.11
1297	NYSE	NOV	Thu, May 6, 2010	42.47	43.40	37.54	41.02
1296	NYSE	NOV	Wed, May 5, 2010	42.73	44.10	42.39	42.82
1295	NYSE	NOV	Tue, May 4, 2010	43.90	44.08	42.96	43.47
1294	NYSE	NOV	Mon, May 3, 2010	43.71	44.98	43.51	44.51
1293	NYSE	NOV	Fri, Apr 30, 2010	44.92	45.09	43.13	44.03
1292	NYSE	NOV	Thu, Apr 29, 2010	44.76	45.24	43.87	44.76
1291	NYSE	NOV	Wed, Apr 28, 2010	43.73	44.40	43.30	44.32
1290	NYSE	NOV	Tue, Apr 27, 2010	46.80	46.87	43.26	43.38
1289	NYSE	NOV	Mon, Apr 26, 2010	46.48	46.75	45.94	46.45
1288	NYSE	NOV	Fri, Apr 23, 2010	44.83	46.40	44.81	46.26
1287	NYSE	NOV	Thu, Apr 22, 2010	43.88	44.71	43.45	44.60
1286	NYSE	NOV	Wed, Apr 21, 2010	44.06	44.94	44.02	44.45
1285	NYSE	NOV	Tue, Apr 20, 2010	42.94	44.53	42.75	44.04
1284	NYSE	NOV	Mon, Apr 19, 2010	42.16	42.62	41.85	42.54
1283	NYSE	NOV	Fri, Apr 16, 2010	42.47	43.30	41.94	42.48
1282	NYSE	NOV	Thu, Apr 15, 2010	42.08	42.97	42.03	42.88
1281	NYSE	NOV	Wed, Apr 14, 2010	42.21	42.88	41.76	42.25
1280	NYSE	NOV	Tue, Apr 13, 2010	42.70	42.70	41.44	41.89
1279	NYSE	NOV	Mon, Apr 12, 2010	43.01	43.46	42.76	42.89
1278	NYSE	NOV	Fri, Apr 9, 2010	42.63	42.94	42.19	42.93
1277	NYSE	NOV	Thu, Apr 8, 2010	42.45	42.45	41.66	42.43
1276	NYSE	NOV	Wed, Apr 7, 2010	43.22	43.22	42.47	42.94
1275	NYSE	NOV	Tue, Apr 6, 2010	42.53	43.26	42.31	43.22
1274	NYSE	NOV	Mon, Apr 5, 2010	42.12	42.94	41.63	42.61
1273	NYSE	NOV	Thu, Apr 1, 2010	41.00	41.67	40.77	41.62
1272	NYSE	NOV	Wed, Mar 31, 2010	40.82	40.98	40.40	40.58
1271	NYSE	NOV	Tue, Mar 30, 2010	40.70	40.76	40.25	40.46
1270	NYSE	NOV	Mon, Mar 29, 2010	40.24	40.85	40.18	40.60
1269	NYSE	NOV	Fri, Mar 26, 2010	40.91	41.20	39.40	39.92
1268	NYSE	NOV	Thu, Mar 25, 2010	42.53	42.77	40.78	40.90
1267	NYSE	NOV	Wed, Mar 24, 2010	42.10	42.74	42.03	42.25
1266	NYSE	NOV	Tue, Mar 23, 2010	42.54	42.94	42.16	42.48
1265	NYSE	NOV	Mon, Mar 22, 2010	42.08	42.71	41.60	42.32
1264	NYSE	NOV	Fri, Mar 19, 2010	43.77	43.77	42.04	42.46
1263	NYSE	NOV	Thu, Mar 18, 2010	44.49	44.97	43.42	43.72
1262	NYSE	NOV	Wed, Mar 17, 2010	44.29	45.20	44.21	44.66
1261	NYSE	NOV	Tue, Mar 16, 2010	43.52	44.15	43.18	44.10
1260	NYSE	NOV	Mon, Mar 15, 2010	43.78	43.96	42.86	43.26
1259	NYSE	NOV	Fri, Mar 12, 2010	44.13	44.39	43.79	43.94
1258	NYSE	NOV	Thu, Mar 11, 2010	43.50	43.99	43.25	43.89
1257	NYSE	NOV	Wed, Mar 10, 2010	43.36	44.04	42.95	43.71
1256	NYSE	NOV	Tue, Mar 9, 2010	43.37	43.80	43.00	43.44
1255	NYSE	NOV	Mon, Mar 8, 2010	43.70	43.99	43.18	43.63
1254	NYSE	NOV	Fri, Mar 5, 2010	43.82	43.82	43.08	43.66
1253	NYSE	NOV	Thu, Mar 4, 2010	44.58	44.58	42.97	43.15
1252	NYSE	NOV	Wed, Mar 3, 2010	44.24	44.70	44.16	44.34
1251	NYSE	NOV	Tue, Mar 2, 2010	43.82	44.61	43.72	44.03
1250	NYSE	NOV	Mon, Mar 1, 2010	43.68	43.86	43.34	43.66
1249	NYSE	NOV	Fri, Feb 26, 2010	43.38	43.55	42.86	43.47
1248	NYSE	NOV	Thu, Feb 25, 2010	42.60	43.25	41.95	43.17
1247	NYSE	NOV	Wed, Feb 24, 2010	43.16	43.80	43.07	43.49
1246	NYSE	NOV	Tue, Feb 23, 2010	44.07	44.41	42.93	43.13
1245	NYSE	NOV	Mon, Feb 22, 2010	45.84	45.95	44.03	44.40
1244	NYSE	NOV	Fri, Feb 19, 2010	44.64	45.15	44.10	45.11
1243	NYSE	NOV	Thu, Feb 18, 2010	44.22	44.85	43.92	44.72
1242	NYSE	NOV	Wed, Feb 17, 2010	44.21	44.60	44.00	44.33
1241	NYSE	NOV	Tue, Feb 16, 2010	44.16	44.26	43.67	44.07
1240	NYSE	NOV	Fri, Feb 12, 2010	42.46	43.41	42.26	43.36
1239	NYSE	NOV	Thu, Feb 11, 2010	42.63	43.45	42.15	43.41
1238	NYSE	NOV	Wed, Feb 10, 2010	42.66	43.01	41.56	42.55
1237	NYSE	NOV	Tue, Feb 9, 2010	42.25	43.58	42.18	42.68
1236	NYSE	NOV	Mon, Feb 8, 2010	42.29	42.63	41.50	41.53
1235	NYSE	NOV	Fri, Feb 5, 2010	42.55	43.27	41.02	42.30
1234	NYSE	NOV	Thu, Feb 4, 2010	44.08	44.38	42.48	42.54
1233	NYSE	NOV	Wed, Feb 3, 2010	43.50	44.91	43.10	43.97
1232	NYSE	NOV	Tue, Feb 2, 2010	42.53	42.88	42.00	42.65
1231	NYSE	NOV	Mon, Feb 1, 2010	41.39	42.13	41.12	42.09
1230	NYSE	NOV	Fri, Jan 29, 2010	42.08	43.44	40.71	40.90
1229	NYSE	NOV	Thu, Jan 28, 2010	43.32	43.49	41.26	41.49
1228	NYSE	NOV	Wed, Jan 27, 2010	42.49	43.03	41.66	42.92
1227	NYSE	NOV	Tue, Jan 26, 2010	42.63	43.70	42.10	42.67
1226	NYSE	NOV	Mon, Jan 25, 2010	42.89	43.59	42.52	43.10
1225	NYSE	NOV	Fri, Jan 22, 2010	44.14	44.25	42.40	42.53
1224	NYSE	NOV	Thu, Jan 21, 2010	46.02	46.43	44.17	44.39
1223	NYSE	NOV	Wed, Jan 20, 2010	46.39	46.39	45.46	45.93
1222	NYSE	NOV	Tue, Jan 19, 2010	46.10	47.17	46.00	47.08
1221	NYSE	NOV	Fri, Jan 15, 2010	46.95	47.24	45.78	46.24
1220	NYSE	NOV	Thu, Jan 14, 2010	46.26	47.23	46.16	46.96
1219	NYSE	NOV	Wed, Jan 13, 2010	46.50	46.83	45.50	46.35
1218	NYSE	NOV	Tue, Jan 12, 2010	46.19	46.60	45.50	46.36
1217	NYSE	NOV	Mon, Jan 11, 2010	47.60	47.70	46.19	46.65
1216	NYSE	NOV	Fri, Jan 8, 2010	46.73	47.89	46.60	47.11
1215	NYSE	NOV	Thu, Jan 7, 2010	47.30	47.50	46.70	47.10
1214	NYSE	NOV	Wed, Jan 6, 2010	46.83	47.70	46.11	47.56
1213	NYSE	NOV	Tue, Jan 5, 2010	46.29	47.26	46.09	46.89
1212	NYSE	NOV	Mon, Jan 4, 2010	44.91	46.14	44.90	46.09
1211	NYSE	NOV	Thu, Dec 31, 2009	45.00	45.04	44.09	44.09
1210	NYSE	NOV	Wed, Dec 30, 2009	44.63	44.80	44.18	44.60
1209	NYSE	NOV	Tue, Dec 29, 2009	45.45	45.51	44.79	44.85
1208	NYSE	NOV	Mon, Dec 28, 2009	45.44	45.68	45.01	45.26
1207	NYSE	NOV	Thu, Dec 24, 2009	44.73	45.25	44.70	44.97
1206	NYSE	NOV	Wed, Dec 23, 2009	44.14	44.93	43.90	44.77
1205	NYSE	NOV	Tue, Dec 22, 2009	44.00	44.39	43.65	43.83
1204	NYSE	NOV	Mon, Dec 21, 2009	43.74	44.54	43.53	43.92
1203	NYSE	NOV	Fri, Dec 18, 2009	44.61	44.83	42.99	43.28
1202	NYSE	NOV	Thu, Dec 17, 2009	44.50	45.05	44.24	44.45
1201	NYSE	NOV	Wed, Dec 16, 2009	45.04	45.78	44.67	44.86
1200	NYSE	NOV	Tue, Dec 15, 2009	44.14	45.30	44.00	44.73
1199	NYSE	NOV	Mon, Dec 14, 2009	44.61	44.65	44.03	44.30
1198	NYSE	NOV	Fri, Dec 11, 2009	43.51	43.96	43.23	43.94
1197	NYSE	NOV	Thu, Dec 10, 2009	42.36	43.95	42.07	43.82
1196	NYSE	NOV	Wed, Dec 9, 2009	41.56	41.91	40.92	41.68
1195	NYSE	NOV	Tue, Dec 8, 2009	41.69	42.31	40.99	41.40
1194	NYSE	NOV	Mon, Dec 7, 2009	42.01	42.97	42.00	42.23
1193	NYSE	NOV	Fri, Dec 4, 2009	43.60	44.27	41.73	42.28
1192	NYSE	NOV	Thu, Dec 3, 2009	43.86	43.91	42.74	42.82
1191	NYSE	NOV	Wed, Dec 2, 2009	43.96	44.22	43.29	43.86
1190	NYSE	NOV	Tue, Dec 1, 2009	43.73	44.42	43.66	44.08
1189	NYSE	NOV	Mon, Nov 30, 2009	42.57	43.30	42.40	43.02
1188	NYSE	NOV	Fri, Nov 27, 2009	43.01	43.70	42.78	43.30
1187	NYSE	NOV	Wed, Nov 25, 2009	44.10	45.17	43.60	44.88
1186	NYSE	NOV	Tue, Nov 24, 2009	43.50	44.09	42.91	44.00
1185	NYSE	NOV	Mon, Nov 23, 2009	43.95	44.36	43.36	43.53
1184	NYSE	NOV	Fri, Nov 20, 2009	43.27	43.68	42.35	42.79
1183	NYSE	NOV	Thu, Nov 19, 2009	45.30	45.38	43.50	43.83
1182	NYSE	NOV	Wed, Nov 18, 2009	46.16	46.46	45.12	45.59
1181	NYSE	NOV	Tue, Nov 17, 2009	45.56	46.25	45.27	46.13
1180	NYSE	NOV	Mon, Nov 16, 2009	44.76	45.79	44.69	45.46
1179	NYSE	NOV	Fri, Nov 13, 2009	44.16	44.82	43.37	44.17
1178	NYSE	NOV	Thu, Nov 12, 2009	45.34	45.63	43.87	44.17
1177	NYSE	NOV	Wed, Nov 11, 2009	45.76	46.16	45.08	45.60
1176	NYSE	NOV	Tue, Nov 10, 2009	45.59	45.73	44.43	45.13
1175	NYSE	NOV	Mon, Nov 9, 2009	44.63	45.73	44.53	45.67
1174	NYSE	NOV	Fri, Nov 6, 2009	42.80	44.10	42.72	43.68
1173	NYSE	NOV	Thu, Nov 5, 2009	42.93	43.59	42.47	43.54
1172	NYSE	NOV	Wed, Nov 4, 2009	43.32	43.82	42.37	42.59
1171	NYSE	NOV	Tue, Nov 3, 2009	40.60	43.13	40.40	42.81
1170	NYSE	NOV	Mon, Nov 2, 2009	41.53	42.76	40.81	41.38
1169	NYSE	NOV	Fri, Oct 30, 2009	42.72	42.72	40.45	40.99
1168	NYSE	NOV	Thu, Oct 29, 2009	42.44	43.54	42.24	42.92
1167	NYSE	NOV	Wed, Oct 28, 2009	42.88	43.01	41.23	41.36
1166	NYSE	NOV	Tue, Oct 27, 2009	43.89	44.51	42.69	43.08
1165	NYSE	NOV	Mon, Oct 26, 2009	46.25	48.59	43.73	44.34
1164	NYSE	NOV	Fri, Oct 23, 2009	49.02	49.02	46.33	46.89
1163	NYSE	NOV	Thu, Oct 22, 2009	48.32	48.69	46.96	48.60
1162	NYSE	NOV	Wed, Oct 21, 2009	48.43	49.79	47.91	48.21
1161	NYSE	NOV	Tue, Oct 20, 2009	49.45	49.70	46.66	48.84
1160	NYSE	NOV	Mon, Oct 19, 2009	48.51	50.17	48.36	49.82
1159	NYSE	NOV	Fri, Oct 16, 2009	48.33	48.64	47.33	48.23
1158	NYSE	NOV	Thu, Oct 15, 2009	46.37	48.76	46.37	48.74
1157	NYSE	NOV	Wed, Oct 14, 2009	47.00	47.15	46.25	46.76
1156	NYSE	NOV	Tue, Oct 13, 2009	46.21	46.49	45.05	46.05
1155	NYSE	NOV	Mon, Oct 12, 2009	46.00	46.72	45.82	46.11
1154	NYSE	NOV	Fri, Oct 9, 2009	45.48	46.14	44.68	45.25
1153	NYSE	NOV	Thu, Oct 8, 2009	44.28	46.13	44.23	45.75
1152	NYSE	NOV	Wed, Oct 7, 2009	43.45	44.18	43.20	43.94
1151	NYSE	NOV	Tue, Oct 6, 2009	42.85	44.00	42.80	43.45
1150	NYSE	NOV	Mon, Oct 5, 2009	41.24	42.35	41.02	42.10
1149	NYSE	NOV	Fri, Oct 2, 2009	40.47	41.51	40.09	40.89
1148	NYSE	NOV	Thu, Oct 1, 2009	42.98	43.17	41.21	41.22
1147	NYSE	NOV	Wed, Sep 30, 2009	43.56	43.75	42.17	43.13
1146	NYSE	NOV	Tue, Sep 29, 2009	42.78	43.64	42.76	43.11
1145	NYSE	NOV	Mon, Sep 28, 2009	42.14	43.24	41.80	43.24
1144	NYSE	NOV	Fri, Sep 25, 2009	41.35	42.38	41.13	41.94
1143	NYSE	NOV	Thu, Sep 24, 2009	43.08	43.25	41.33	41.61
1142	NYSE	NOV	Wed, Sep 23, 2009	44.35	44.43	42.82	43.27
1141	NYSE	NOV	Tue, Sep 22, 2009	44.00	44.50	43.65	44.21
1140	NYSE	NOV	Mon, Sep 21, 2009	42.73	43.25	42.22	43.05
1139	NYSE	NOV	Fri, Sep 18, 2009	43.80	43.98	42.75	43.68
1138	NYSE	NOV	Thu, Sep 17, 2009	43.54	44.17	43.34	43.51
1137	NYSE	NOV	Wed, Sep 16, 2009	43.04	44.57	42.90	44.38
1136	NYSE	NOV	Tue, Sep 15, 2009	41.34	42.90	40.90	42.83
1135	NYSE	NOV	Mon, Sep 14, 2009	38.58	41.09	38.50	41.01
1134	NYSE	NOV	Fri, Sep 11, 2009	39.32	39.63	37.96	39.17
1133	NYSE	NOV	Thu, Sep 10, 2009	38.38	39.00	37.88	38.90
1132	NYSE	NOV	Wed, Sep 9, 2009	38.46	38.67	37.47	38.15
1131	NYSE	NOV	Tue, Sep 8, 2009	37.99	38.53	37.78	38.15
1130	NYSE	NOV	Fri, Sep 4, 2009	36.59	37.41	36.29	37.41
1129	NYSE	NOV	Thu, Sep 3, 2009	36.17	36.71	35.96	36.66
1128	NYSE	NOV	Wed, Sep 2, 2009	35.57	36.42	35.53	35.88
1127	NYSE	NOV	Tue, Sep 1, 2009	36.21	37.40	35.59	35.73
1126	NYSE	NOV	Mon, Aug 31, 2009	36.40	36.69	35.95	36.35
1125	NYSE	NOV	Fri, Aug 28, 2009	38.45	38.64	37.10	37.23
1124	NYSE	NOV	Thu, Aug 27, 2009	37.96	38.07	37.00	37.96
1123	NYSE	NOV	Wed, Aug 26, 2009	38.04	38.56	37.81	38.22
1122	NYSE	NOV	Tue, Aug 25, 2009	39.83	40.05	38.26	38.50
1121	NYSE	NOV	Mon, Aug 24, 2009	39.93	40.50	39.31	39.63
1120	NYSE	NOV	Fri, Aug 21, 2009	38.51	39.60	38.51	39.39
1119	NYSE	NOV	Thu, Aug 20, 2009	37.30	38.15	37.12	38.05
1118	NYSE	NOV	Wed, Aug 19, 2009	36.02	37.65	35.86	37.35
1117	NYSE	NOV	Tue, Aug 18, 2009	35.65	36.86	35.51	36.62
1116	NYSE	NOV	Mon, Aug 17, 2009	35.35	35.67	34.65	35.38
1115	NYSE	NOV	Fri, Aug 14, 2009	38.16	38.16	36.09	36.44
1114	NYSE	NOV	Thu, Aug 13, 2009	37.38	38.34	37.03	38.29
1113	NYSE	NOV	Wed, Aug 12, 2009	36.21	37.46	35.85	37.01
1112	NYSE	NOV	Tue, Aug 11, 2009	36.85	36.96	35.76	36.20
1111	NYSE	NOV	Mon, Aug 10, 2009	36.44	37.26	36.26	37.10
1110	NYSE	NOV	Fri, Aug 7, 2009	36.77	37.00	35.80	36.59
1109	NYSE	NOV	Thu, Aug 6, 2009	36.47	36.50	35.62	36.23
1108	NYSE	NOV	Wed, Aug 5, 2009	36.84	37.01	35.54	36.26
1107	NYSE	NOV	Tue, Aug 4, 2009	37.58	37.83	36.51	37.01
1106	NYSE	NOV	Mon, Aug 3, 2009	37.01	38.15	36.84	38.04
1105	NYSE	NOV	Fri, Jul 31, 2009	35.51	36.18	35.13	35.94
1104	NYSE	NOV	Thu, Jul 30, 2009	35.63	36.37	35.19	35.92
1103	NYSE	NOV	Wed, Jul 29, 2009	35.59	35.59	34.25	34.94
1102	NYSE	NOV	Tue, Jul 28, 2009	36.15	36.80	35.08	36.55
1101	NYSE	NOV	Mon, Jul 27, 2009	37.65	38.00	36.90	37.44
1100	NYSE	NOV	Fri, Jul 24, 2009	36.21	37.61	35.90	37.60
1099	NYSE	NOV	Thu, Jul 23, 2009	35.38	36.65	35.00	36.56
1098	NYSE	NOV	Wed, Jul 22, 2009	35.26	35.91	34.81	35.39
1097	NYSE	NOV	Tue, Jul 21, 2009	35.78	36.61	35.07	35.96
1096	NYSE	NOV	Mon, Jul 20, 2009	34.80	35.48	34.39	35.39
1095	NYSE	NOV	Fri, Jul 17, 2009	33.84	34.55	33.32	34.16
1094	NYSE	NOV	Thu, Jul 16, 2009	33.12	34.08	32.55	33.83
1093	NYSE	NOV	Wed, Jul 15, 2009	32.90	33.58	32.55	33.40
1092	NYSE	NOV	Tue, Jul 14, 2009	31.89	32.23	31.45	32.13
1091	NYSE	NOV	Mon, Jul 13, 2009	30.37	31.24	29.27	31.17
1090	NYSE	NOV	Fri, Jul 10, 2009	30.09	30.84	29.60	30.47
1089	NYSE	NOV	Thu, Jul 9, 2009	30.06	31.25	29.54	30.63
1088	NYSE	NOV	Wed, Jul 8, 2009	29.43	30.24	28.76	29.59
1087	NYSE	NOV	Tue, Jul 7, 2009	30.57	30.71	29.30	29.55
1086	NYSE	NOV	Mon, Jul 6, 2009	29.76	30.65	29.17	30.64
1085	NYSE	NOV	Thu, Jul 2, 2009	31.61	31.61	30.29	30.84
1084	NYSE	NOV	Wed, Jul 1, 2009	33.01	33.41	32.26	32.34
1083	NYSE	NOV	Tue, Jun 30, 2009	33.28	33.90	32.26	32.66
1082	NYSE	NOV	Mon, Jun 29, 2009	33.51	34.14	33.17	33.28
1081	NYSE	NOV	Fri, Jun 26, 2009	33.01	33.61	32.71	33.10
1080	NYSE	NOV	Thu, Jun 25, 2009	31.60	33.54	31.60	33.19
1079	NYSE	NOV	Wed, Jun 24, 2009	32.55	32.77	31.51	31.72
1078	NYSE	NOV	Tue, Jun 23, 2009	32.52	32.80	31.48	32.17
1077	NYSE	NOV	Mon, Jun 22, 2009	33.31	33.31	31.86	31.96
1076	NYSE	NOV	Fri, Jun 19, 2009	35.84	35.85	34.10	34.33
1075	NYSE	NOV	Thu, Jun 18, 2009	34.69	36.07	34.41	35.09
1074	NYSE	NOV	Wed, Jun 17, 2009	36.00	36.10	34.62	34.87
1073	NYSE	NOV	Tue, Jun 16, 2009	38.10	38.50	36.15	36.26
1072	NYSE	NOV	Mon, Jun 15, 2009	37.89	37.89	36.93	37.53
1071	NYSE	NOV	Fri, Jun 12, 2009	38.21	38.84	37.89	38.69
1070	NYSE	NOV	Thu, Jun 11, 2009	37.98	39.72	37.51	39.21
1069	NYSE	NOV	Wed, Jun 10, 2009	39.11	39.11	37.16	37.74
1068	NYSE	NOV	Tue, Jun 9, 2009	38.78	39.18	37.93	38.23
1067	NYSE	NOV	Mon, Jun 8, 2009	37.55	38.29	36.76	37.88
1066	NYSE	NOV	Fri, Jun 5, 2009	40.06	40.11	37.66	37.96
1065	NYSE	NOV	Thu, Jun 4, 2009	38.15	39.83	37.64	39.18
1064	NYSE	NOV	Wed, Jun 3, 2009	39.50	39.50	36.15	37.22
1063	NYSE	NOV	Tue, Jun 2, 2009	39.76	40.69	39.28	40.08
1062	NYSE	NOV	Mon, Jun 1, 2009	39.72	40.69	39.33	40.03
1061	NYSE	NOV	Fri, May 29, 2009	39.18	39.51	38.08	38.62
1060	NYSE	NOV	Thu, May 28, 2009	37.10	38.77	36.51	38.39
1059	NYSE	NOV	Wed, May 27, 2009	36.86	37.97	36.58	36.67
1058	NYSE	NOV	Tue, May 26, 2009	34.98	36.85	34.61	36.65
1057	NYSE	NOV	Fri, May 22, 2009	35.64	36.25	35.15	35.35
1056	NYSE	NOV	Thu, May 21, 2009	35.67	35.67	34.50	35.15
1055	NYSE	NOV	Wed, May 20, 2009	35.84	37.66	35.80	36.53
1054	NYSE	NOV	Tue, May 19, 2009	34.85	35.58	33.93	35.07
1053	NYSE	NOV	Mon, May 18, 2009	33.51	34.75	33.36	34.65
1052	NYSE	NOV	Fri, May 15, 2009	33.81	34.64	32.24	32.67
1051	NYSE	NOV	Thu, May 14, 2009	33.01	34.66	32.69	34.14
1050	NYSE	NOV	Wed, May 13, 2009	34.61	35.21	33.20	33.57
1049	NYSE	NOV	Tue, May 12, 2009	35.35	35.69	34.20	35.27
1048	NYSE	NOV	Mon, May 11, 2009	35.01	35.65	34.35	34.85
1047	NYSE	NOV	Fri, May 8, 2009	34.65	36.49	34.61	36.04
1046	NYSE	NOV	Thu, May 7, 2009	35.78	35.86	33.42	33.96
1045	NYSE	NOV	Wed, May 6, 2009	33.46	35.07	33.10	34.23
1044	NYSE	NOV	Tue, May 5, 2009	32.31	32.80	31.66	32.55
1043	NYSE	NOV	Mon, May 4, 2009	31.56	32.80	31.23	32.75
1042	NYSE	NOV	Fri, May 1, 2009	30.32	31.69	29.98	31.22
1041	NYSE	NOV	Thu, Apr 30, 2009	31.11	31.30	29.37	30.28
1040	NYSE	NOV	Wed, Apr 29, 2009	30.20	31.31	29.55	30.76
1039	NYSE	NOV	Tue, Apr 28, 2009	29.18	29.92	28.80	29.58
1038	NYSE	NOV	Mon, Apr 27, 2009	30.59	30.59	29.47	30.16
1037	NYSE	NOV	Fri, Apr 24, 2009	30.70	31.86	30.01	31.50
1036	NYSE	NOV	Thu, Apr 23, 2009	31.93	32.21	28.00	29.27
1035	NYSE	NOV	Wed, Apr 22, 2009	31.96	34.00	31.61	32.95
1034	NYSE	NOV	Tue, Apr 21, 2009	31.65	33.02	31.00	32.59
1033	NYSE	NOV	Mon, Apr 20, 2009	34.24	34.24	31.71	31.92
1032	NYSE	NOV	Fri, Apr 17, 2009	34.90	35.71	34.75	34.98
1031	NYSE	NOV	Thu, Apr 16, 2009	34.53	35.00	33.35	34.73
1030	NYSE	NOV	Wed, Apr 15, 2009	34.41	34.92	33.33	34.07
1029	NYSE	NOV	Tue, Apr 14, 2009	33.50	35.55	33.15	34.66
1028	NYSE	NOV	Mon, Apr 13, 2009	32.66	34.58	32.05	34.03
1027	NYSE	NOV	Thu, Apr 9, 2009	32.42	33.74	32.15	33.45
1026	NYSE	NOV	Wed, Apr 8, 2009	30.39	31.60	29.68	31.13
1025	NYSE	NOV	Tue, Apr 7, 2009	30.87	30.87	30.01	30.27
1024	NYSE	NOV	Mon, Apr 6, 2009	31.87	31.87	30.49	31.50
1023	NYSE	NOV	Fri, Apr 3, 2009	31.07	32.78	30.76	32.42
1022	NYSE	NOV	Thu, Apr 2, 2009	30.61	32.09	30.61	31.15
1021	NYSE	NOV	Wed, Apr 1, 2009	28.06	29.83	27.52	29.37
1020	NYSE	NOV	Tue, Mar 31, 2009	30.41	30.41	28.59	28.71
1019	NYSE	NOV	Mon, Mar 30, 2009	30.13	30.49	28.92	29.57
1018	NYSE	NOV	Fri, Mar 27, 2009	32.55	32.56	30.79	31.27
1017	NYSE	NOV	Thu, Mar 26, 2009	33.56	34.48	32.99	33.30
1016	NYSE	NOV	Wed, Mar 25, 2009	32.76	33.69	31.63	32.94
1015	NYSE	NOV	Tue, Mar 24, 2009	33.00	33.79	32.33	33.01
1014	NYSE	NOV	Mon, Mar 23, 2009	31.81	33.72	31.17	33.64
1013	NYSE	NOV	Fri, Mar 20, 2009	31.50	31.59	30.13	30.25
1012	NYSE	NOV	Thu, Mar 19, 2009	31.00	32.97	30.99	31.32
1011	NYSE	NOV	Wed, Mar 18, 2009	29.86	30.82	28.78	29.88
1010	NYSE	NOV	Tue, Mar 17, 2009	29.45	30.16	29.11	30.16
1009	NYSE	NOV	Mon, Mar 16, 2009	28.90	29.95	28.58	29.47
1008	NYSE	NOV	Fri, Mar 13, 2009	29.51	29.77	28.06	28.90
1007	NYSE	NOV	Thu, Mar 12, 2009	28.36	29.69	27.84	29.57
1006	NYSE	NOV	Wed, Mar 11, 2009	28.72	29.19	27.63	28.16
1005	NYSE	NOV	Tue, Mar 10, 2009	26.67	29.19	26.66	28.30
1004	NYSE	NOV	Mon, Mar 9, 2009	24.75	26.77	24.50	25.96
1003	NYSE	NOV	Fri, Mar 6, 2009	25.14	25.75	24.00	24.96
1002	NYSE	NOV	Thu, Mar 5, 2009	25.38	26.35	24.12	24.63
1001	NYSE	NOV	Wed, Mar 4, 2009	25.81	27.14	25.51	26.35
1000	NYSE	NOV	Tue, Mar 3, 2009	24.50	25.25	23.94	24.31
999	NYSE	NOV	Mon, Mar 2, 2009	25.88	25.95	23.79	23.97
998	NYSE	NOV	Fri, Feb 27, 2009	25.76	27.94	25.50	26.73
997	NYSE	NOV	Thu, Feb 26, 2009	27.18	28.39	26.73	26.81
996	NYSE	NOV	Wed, Feb 25, 2009	26.43	27.72	25.53	26.68
995	NYSE	NOV	Tue, Feb 24, 2009	24.46	26.52	24.40	26.37
994	NYSE	NOV	Mon, Feb 23, 2009	26.89	26.89	24.29	24.33
993	NYSE	NOV	Fri, Feb 20, 2009	25.63	26.52	25.00	25.96
992	NYSE	NOV	Thu, Feb 19, 2009	26.32	27.73	25.69	26.83
991	NYSE	NOV	Wed, Feb 18, 2009	25.74	25.98	25.18	25.77
990	NYSE	NOV	Tue, Feb 17, 2009	26.83	27.77	25.20	25.32
989	NYSE	NOV	Fri, Feb 13, 2009	27.94	29.07	26.48	28.43
988	NYSE	NOV	Thu, Feb 12, 2009	27.42	28.20	26.82	28.08
987	NYSE	NOV	Wed, Feb 11, 2009	28.77	29.42	27.34	28.27
986	NYSE	NOV	Tue, Feb 10, 2009	30.46	31.26	27.70	28.39
985	NYSE	NOV	Mon, Feb 9, 2009	29.42	31.77	29.41	30.09
984	NYSE	NOV	Fri, Feb 6, 2009	27.64	29.75	27.40	29.19
983	NYSE	NOV	Thu, Feb 5, 2009	27.04	28.45	26.07	28.02
982	NYSE	NOV	Wed, Feb 4, 2009	26.59	28.13	26.15	27.34
981	NYSE	NOV	Tue, Feb 3, 2009	26.27	26.32	24.71	25.62
980	NYSE	NOV	Mon, Feb 2, 2009	25.71	26.64	25.44	25.96
979	NYSE	NOV	Fri, Jan 30, 2009	27.99	28.17	26.23	26.44
978	NYSE	NOV	Thu, Jan 29, 2009	27.88	28.50	27.03	27.32
977	NYSE	NOV	Wed, Jan 28, 2009	27.57	29.10	27.08	28.95
976	NYSE	NOV	Tue, Jan 27, 2009	26.48	27.34	25.38	26.80
975	NYSE	NOV	Mon, Jan 26, 2009	26.37	27.65	25.59	26.35
974	NYSE	NOV	Fri, Jan 23, 2009	23.38	26.50	23.10	25.63
973	NYSE	NOV	Thu, Jan 22, 2009	24.50	24.96	23.31	24.17
972	NYSE	NOV	Wed, Jan 21, 2009	23.14	24.86	22.71	24.77
971	NYSE	NOV	Tue, Jan 20, 2009	23.89	24.86	22.19	22.35
970	NYSE	NOV	Fri, Jan 16, 2009	24.50	24.73	23.42	24.25
969	NYSE	NOV	Thu, Jan 15, 2009	23.81	24.49	22.78	23.97
968	NYSE	NOV	Wed, Jan 14, 2009	25.48	25.75	23.60	24.03
967	NYSE	NOV	Tue, Jan 13, 2009	25.70	26.95	25.10	26.46
966	NYSE	NOV	Mon, Jan 12, 2009	26.14	26.89	25.29	25.71
965	NYSE	NOV	Fri, Jan 9, 2009	29.02	29.23	26.91	27.06
964	NYSE	NOV	Thu, Jan 8, 2009	28.41	29.42	28.15	29.25
963	NYSE	NOV	Wed, Jan 7, 2009	29.72	29.93	28.37	29.08
962	NYSE	NOV	Tue, Jan 6, 2009	29.28	31.45	29.19	30.40
961	NYSE	NOV	Mon, Jan 5, 2009	26.82	28.96	26.25	28.40
960	NYSE	NOV	Fri, Jan 2, 2009	24.54	27.15	24.50	26.83
959	NYSE	NOV	Wed, Dec 31, 2008	24.04	25.12	23.94	24.44
958	NYSE	NOV	Tue, Dec 30, 2008	23.99	24.49	23.25	24.39
957	NYSE	NOV	Mon, Dec 29, 2008	23.83	24.08	22.64	23.88
956	NYSE	NOV	Fri, Dec 26, 2008	22.92	23.30	22.41	23.17
955	NYSE	NOV	Wed, Dec 24, 2008	21.87	22.93	21.51	22.71
954	NYSE	NOV	Tue, Dec 23, 2008	22.86	23.56	21.82	22.08
953	NYSE	NOV	Mon, Dec 22, 2008	23.93	23.96	22.25	22.32
952	NYSE	NOV	Fri, Dec 19, 2008	22.78	24.10	22.70	23.47
951	NYSE	NOV	Thu, Dec 18, 2008	26.00	26.19	22.80	22.86
950	NYSE	NOV	Wed, Dec 17, 2008	24.58	26.86	24.50	26.09
949	NYSE	NOV	Tue, Dec 16, 2008	25.07	25.76	23.84	25.31
948	NYSE	NOV	Mon, Dec 15, 2008	26.21	26.47	24.07	24.60
947	NYSE	NOV	Fri, Dec 12, 2008	23.60	25.75	23.28	25.20
946	NYSE	NOV	Thu, Dec 11, 2008	25.59	27.74	24.84	25.24
945	NYSE	NOV	Wed, Dec 10, 2008	24.76	25.77	24.06	25.25
944	NYSE	NOV	Tue, Dec 9, 2008	21.87	24.74	21.52	23.76
943	NYSE	NOV	Mon, Dec 8, 2008	22.50	23.48	20.86	22.37
942	NYSE	NOV	Fri, Dec 5, 2008	19.42	20.88	18.80	20.86
941	NYSE	NOV	Thu, Dec 4, 2008	22.00	22.65	19.34	19.76
940	NYSE	NOV	Wed, Dec 3, 2008	22.43	24.23	21.60	22.53
939	NYSE	NOV	Tue, Dec 2, 2008	23.98	24.98	22.10	23.26
938	NYSE	NOV	Mon, Dec 1, 2008	26.59	26.68	23.00	23.15
937	NYSE	NOV	Fri, Nov 28, 2008	28.45	29.28	27.39	28.29
936	NYSE	NOV	Wed, Nov 26, 2008	26.55	29.20	26.00	28.76
935	NYSE	NOV	Tue, Nov 25, 2008	25.54	26.85	23.99	26.60
934	NYSE	NOV	Mon, Nov 24, 2008	22.30	26.05	22.30	25.12
933	NYSE	NOV	Fri, Nov 21, 2008	18.75	21.55	17.85	21.52
932	NYSE	NOV	Thu, Nov 20, 2008	22.00	22.22	17.60	17.86
931	NYSE	NOV	Wed, Nov 19, 2008	25.01	25.47	22.57	22.72
930	NYSE	NOV	Tue, Nov 18, 2008	24.78	25.63	23.80	25.35
929	NYSE	NOV	Mon, Nov 17, 2008	25.64	26.51	24.71	24.76
928	NYSE	NOV	Fri, Nov 14, 2008	26.15	27.83	25.45	25.81
927	NYSE	NOV	Thu, Nov 13, 2008	25.07	27.79	22.44	27.64
926	NYSE	NOV	Wed, Nov 12, 2008	24.87	25.58	24.27	24.75
925	NYSE	NOV	Tue, Nov 11, 2008	26.00	26.97	25.08	25.98
924	NYSE	NOV	Mon, Nov 10, 2008	29.63	30.37	26.37	27.69
923	NYSE	NOV	Fri, Nov 7, 2008	28.15	28.97	26.51	27.95
922	NYSE	NOV	Thu, Nov 6, 2008	29.18	29.60	25.81	27.72
921	NYSE	NOV	Wed, Nov 5, 2008	31.56	33.40	29.65	29.92
920	NYSE	NOV	Tue, Nov 4, 2008	31.07	33.88	31.07	32.92
919	NYSE	NOV	Mon, Nov 3, 2008	29.20	31.27	29.10	29.71
918	NYSE	NOV	Fri, Oct 31, 2008	29.46	32.00	28.93	29.89
917	NYSE	NOV	Thu, Oct 30, 2008	28.15	31.04	26.52	30.83
916	NYSE	NOV	Wed, Oct 29, 2008	25.86	28.79	25.80	26.41
915	NYSE	NOV	Tue, Oct 28, 2008	25.05	25.51	22.12	25.49
914	NYSE	NOV	Mon, Oct 27, 2008	24.60	26.49	23.35	23.50
913	NYSE	NOV	Fri, Oct 24, 2008	22.25	26.00	21.87	25.50
912	NYSE	NOV	Thu, Oct 23, 2008	26.26	26.95	24.02	26.78
911	NYSE	NOV	Wed, Oct 22, 2008	28.38	28.49	23.23	24.48
910	NYSE	NOV	Tue, Oct 21, 2008	29.60	32.75	29.20	30.68
909	NYSE	NOV	Mon, Oct 20, 2008	27.57	31.58	27.04	31.26
908	NYSE	NOV	Fri, Oct 17, 2008	22.49	29.30	22.41	25.58
907	NYSE	NOV	Thu, Oct 16, 2008	25.37	26.00	22.00	23.53
906	NYSE	NOV	Wed, Oct 15, 2008	28.18	28.25	23.50	24.07
905	NYSE	NOV	Tue, Oct 14, 2008	31.76	34.75	28.00	29.87
904	NYSE	NOV	Mon, Oct 13, 2008	26.19	29.90	24.44	29.14
903	NYSE	NOV	Fri, Oct 10, 2008	25.12	27.75	20.16	23.42
902	NYSE	NOV	Thu, Oct 9, 2008	35.15	35.84	28.70	28.70
901	NYSE	NOV	Wed, Oct 8, 2008	30.42	34.69	28.00	34.04
900	NYSE	NOV	Tue, Oct 7, 2008	38.49	39.60	32.45	32.75
899	NYSE	NOV	Mon, Oct 6, 2008	37.00	38.90	32.71	37.02
898	NYSE	NOV	Fri, Oct 3, 2008	42.18	44.74	40.35	41.25
897	NYSE	NOV	Thu, Oct 2, 2008	46.90	46.93	40.25	41.15
896	NYSE	NOV	Wed, Oct 1, 2008	49.48	49.48	45.83	47.06
895	NYSE	NOV	Tue, Sep 30, 2008	46.72	50.56	45.88	50.23
894	NYSE	NOV	Mon, Sep 29, 2008	50.92	51.73	42.78	45.61
893	NYSE	NOV	Fri, Sep 26, 2008	53.60	54.95	51.69	54.57
892	NYSE	NOV	Thu, Sep 25, 2008	54.95	56.37	53.72	56.09
891	NYSE	NOV	Wed, Sep 24, 2008	56.06	56.48	53.81	54.43
890	NYSE	NOV	Tue, Sep 23, 2008	59.01	59.50	54.00	54.39
889	NYSE	NOV	Mon, Sep 22, 2008	61.53	61.60	58.00	60.02
888	NYSE	NOV	Fri, Sep 19, 2008	56.01	65.00	56.01	60.09
887	NYSE	NOV	Thu, Sep 18, 2008	53.68	55.40	49.50	52.73
886	NYSE	NOV	Wed, Sep 17, 2008	54.99	55.67	50.01	51.59
885	NYSE	NOV	Tue, Sep 16, 2008	47.58	54.38	46.21	54.37
884	NYSE	NOV	Mon, Sep 15, 2008	54.01	55.19	49.69	50.77
883	NYSE	NOV	Fri, Sep 12, 2008	56.21	59.22	55.30	58.48
882	NYSE	NOV	Thu, Sep 11, 2008	54.97	57.12	53.03	56.32
881	NYSE	NOV	Wed, Sep 10, 2008	54.14	55.53	51.93	55.41
880	NYSE	NOV	Tue, Sep 9, 2008	58.05	58.54	52.65	52.92
879	NYSE	NOV	Mon, Sep 8, 2008	63.09	63.70	58.69	59.82
878	NYSE	NOV	Fri, Sep 5, 2008	62.14	63.36	60.05	61.86
877	NYSE	NOV	Thu, Sep 4, 2008	63.00	64.13	60.43	62.27
876	NYSE	NOV	Wed, Sep 3, 2008	67.07	67.68	61.46	63.24
875	NYSE	NOV	Tue, Sep 2, 2008	71.70	72.40	66.78	66.80
874	NYSE	NOV	Fri, Aug 29, 2008	76.47	76.76	73.48	73.73
873	NYSE	NOV	Thu, Aug 28, 2008	77.27	77.51	74.36	75.92
872	NYSE	NOV	Wed, Aug 27, 2008	76.27	77.62	75.32	76.68
871	NYSE	NOV	Tue, Aug 26, 2008	75.33	77.18	74.45	75.23
870	NYSE	NOV	Mon, Aug 25, 2008	76.47	77.09	74.00	74.90
869	NYSE	NOV	Fri, Aug 22, 2008	76.89	77.48	75.07	76.00
868	NYSE	NOV	Thu, Aug 21, 2008	76.31	78.65	74.58	77.63
867	NYSE	NOV	Wed, Aug 20, 2008	71.47	74.96	70.75	74.65
866	NYSE	NOV	Tue, Aug 19, 2008	66.46	70.81	66.17	69.91
865	NYSE	NOV	Mon, Aug 18, 2008	69.06	69.66	66.25	66.98
864	NYSE	NOV	Fri, Aug 15, 2008	70.60	70.60	67.50	68.46
863	NYSE	NOV	Thu, Aug 14, 2008	72.46	72.46	69.50	70.87
862	NYSE	NOV	Wed, Aug 13, 2008	69.30	72.75	68.01	72.54
861	NYSE	NOV	Tue, Aug 12, 2008	68.82	70.00	67.09	68.75
860	NYSE	NOV	Mon, Aug 11, 2008	70.76	72.18	65.82	68.46
859	NYSE	NOV	Fri, Aug 8, 2008	72.37	72.42	69.91	70.52
858	NYSE	NOV	Thu, Aug 7, 2008	76.52	77.77	73.03	73.26
857	NYSE	NOV	Wed, Aug 6, 2008	72.75	75.56	72.09	75.35
856	NYSE	NOV	Tue, Aug 5, 2008	72.51	75.97	71.06	72.75
855	NYSE	NOV	Mon, Aug 4, 2008	79.43	79.43	72.24	73.07
854	NYSE	NOV	Fri, Aug 1, 2008	79.16	80.90	78.63	79.47
853	NYSE	NOV	Thu, Jul 31, 2008	81.50	81.85	78.45	78.63
852	NYSE	NOV	Wed, Jul 30, 2008	75.48	83.00	74.91	82.88
851	NYSE	NOV	Tue, Jul 29, 2008	73.87	76.60	73.00	75.05
850	NYSE	NOV	Mon, Jul 28, 2008	75.35	77.35	74.06	74.11
849	NYSE	NOV	Fri, Jul 25, 2008	73.00	75.81	72.42	74.74
848	NYSE	NOV	Thu, Jul 24, 2008	76.02	76.96	70.95	72.68
847	NYSE	NOV	Wed, Jul 23, 2008	79.06	79.49	73.41	75.77
846	NYSE	NOV	Tue, Jul 22, 2008	82.24	84.25	78.61	79.50
845	NYSE	NOV	Mon, Jul 21, 2008	80.38	82.85	77.24	82.67
844	NYSE	NOV	Fri, Jul 18, 2008	77.07	80.85	75.00	78.95
843	NYSE	NOV	Thu, Jul 17, 2008	80.21	82.17	75.08	76.50
842	NYSE	NOV	Wed, Jul 16, 2008	81.39	83.00	78.63	79.53
841	NYSE	NOV	Tue, Jul 15, 2008	87.99	87.99	82.12	82.27
840	NYSE	NOV	Mon, Jul 14, 2008	85.54	88.04	84.04	87.59
839	NYSE	NOV	Fri, Jul 11, 2008	82.57	84.50	81.43	83.12
838	NYSE	NOV	Thu, Jul 10, 2008	79.24	82.17	77.80	82.00
837	NYSE	NOV	Wed, Jul 9, 2008	80.78	83.21	78.26	78.30
836	NYSE	NOV	Tue, Jul 8, 2008	81.17	82.22	77.11	80.22
835	NYSE	NOV	Mon, Jul 7, 2008	84.48	87.14	81.27	82.57
834	NYSE	NOV	Thu, Jul 3, 2008	85.73	86.89	81.04	85.12
833	NYSE	NOV	Wed, Jul 2, 2008	90.93	92.70	85.49	85.58
832	NYSE	NOV	Tue, Jul 1, 2008	88.51	91.18	86.72	90.43
831	NYSE	NOV	Mon, Jun 30, 2008	88.72	89.85	88.05	88.72
830	NYSE	NOV	Fri, Jun 27, 2008	90.43	91.02	88.09	88.41
829	NYSE	NOV	Thu, Jun 26, 2008	90.49	92.38	87.76	89.36
828	NYSE	NOV	Wed, Jun 25, 2008	89.74	91.00	85.51	89.96
827	NYSE	NOV	Tue, Jun 24, 2008	90.00	91.15	88.52	89.23
826	NYSE	NOV	Mon, Jun 23, 2008	86.09	92.00	84.83	91.55
825	NYSE	NOV	Fri, Jun 20, 2008	84.82	86.46	83.56	84.49
824	NYSE	NOV	Thu, Jun 19, 2008	85.62	86.48	83.35	84.46
823	NYSE	NOV	Wed, Jun 18, 2008	84.16	85.38	82.50	84.65
822	NYSE	NOV	Tue, Jun 17, 2008	84.10	85.00	82.95	84.87
821	NYSE	NOV	Mon, Jun 16, 2008	83.89	84.85	83.12	83.55
820	NYSE	NOV	Fri, Jun 13, 2008	80.95	83.90	80.26	83.16
819	NYSE	NOV	Thu, Jun 12, 2008	82.15	82.31	80.10	80.44
818	NYSE	NOV	Wed, Jun 11, 2008	84.25	85.36	82.52	83.36
817	NYSE	NOV	Tue, Jun 10, 2008	86.52	86.52	82.04	83.48
816	NYSE	NOV	Mon, Jun 9, 2008	84.38	87.81	83.33	86.56
815	NYSE	NOV	Fri, Jun 6, 2008	87.00	89.25	83.39	83.57
814	NYSE	NOV	Thu, Jun 5, 2008	82.58	86.17	81.77	85.91
813	NYSE	NOV	Wed, Jun 4, 2008	81.72	83.55	80.80	81.27
812	NYSE	NOV	Tue, Jun 3, 2008	83.94	85.13	81.50	81.73
811	NYSE	NOV	Mon, Jun 2, 2008	83.15	86.25	82.00	83.80
810	NYSE	NOV	Fri, May 30, 2008	81.60	84.20	81.60	83.32
809	NYSE	NOV	Thu, May 29, 2008	82.92	83.12	80.28	80.88
808	NYSE	NOV	Wed, May 28, 2008	79.95	83.30	78.82	83.15
807	NYSE	NOV	Tue, May 27, 2008	81.40	81.58	78.76	80.64
806	NYSE	NOV	Fri, May 23, 2008	82.40	83.94	79.36	81.35
805	NYSE	NOV	Thu, May 22, 2008	84.33	85.97	80.83	81.96
804	NYSE	NOV	Wed, May 21, 2008	82.08	86.89	81.90	83.28
803	NYSE	NOV	Tue, May 20, 2008	79.80	81.00	78.61	80.87
802	NYSE	NOV	Mon, May 19, 2008	79.65	79.84	78.07	78.59
801	NYSE	NOV	Fri, May 16, 2008	78.30	79.46	77.07	79.00
800	NYSE	NOV	Thu, May 15, 2008	75.10	76.22	73.20	76.22
799	NYSE	NOV	Wed, May 14, 2008	75.00	76.30	73.77	73.98
798	NYSE	NOV	Tue, May 13, 2008	76.73	76.73	73.74	76.25
797	NYSE	NOV	Mon, May 12, 2008	77.14	77.26	75.05	76.05
796	NYSE	NOV	Fri, May 9, 2008	74.93	78.10	74.50	77.41
795	NYSE	NOV	Thu, May 8, 2008	69.65	75.25	69.10	75.14
794	NYSE	NOV	Wed, May 7, 2008	70.18	70.28	67.51	68.88
793	NYSE	NOV	Tue, May 6, 2008	66.51	69.58	66.45	69.05
792	NYSE	NOV	Mon, May 5, 2008	67.56	67.81	66.05	66.73
791	NYSE	NOV	Fri, May 2, 2008	66.45	67.36	65.31	67.20
790	NYSE	NOV	Thu, May 1, 2008	68.25	68.74	64.14	65.75
789	NYSE	NOV	Wed, Apr 30, 2008	68.64	70.24	66.09	68.45
788	NYSE	NOV	Tue, Apr 29, 2008	70.27	70.64	68.63	68.79
787	NYSE	NOV	Mon, Apr 28, 2008	73.67	73.67	70.12	71.37
786	NYSE	NOV	Fri, Apr 25, 2008	72.26	74.46	72.15	73.19
785	NYSE	NOV	Thu, Apr 24, 2008	73.01	73.60	70.00	72.91
784	NYSE	NOV	Wed, Apr 23, 2008	74.91	75.25	72.46	73.62
783	NYSE	NOV	Tue, Apr 22, 2008	75.35	75.75	73.50	74.48
782	NYSE	NOV	Mon, Apr 21, 2008	74.98	75.83	72.85	75.60
781	NYSE	NOV	Fri, Apr 18, 2008	72.67	75.00	71.57	74.05
780	NYSE	NOV	Thu, Apr 17, 2008	72.33	73.51	70.42	71.86
779	NYSE	NOV	Wed, Apr 16, 2008	71.25	73.01	69.80	72.69
778	NYSE	NOV	Tue, Apr 15, 2008	69.76	70.35	68.26	69.91
777	NYSE	NOV	Mon, Apr 14, 2008	67.50	69.63	67.00	69.52
776	NYSE	NOV	Fri, Apr 11, 2008	69.19	69.49	67.17	67.48
775	NYSE	NOV	Thu, Apr 10, 2008	69.37	70.18	68.50	70.16
774	NYSE	NOV	Wed, Apr 9, 2008	67.84	70.50	67.64	69.64
773	NYSE	NOV	Tue, Apr 8, 2008	65.85	68.46	65.00	67.83
772	NYSE	NOV	Mon, Apr 7, 2008	67.87	67.87	65.75	66.19
771	NYSE	NOV	Fri, Apr 4, 2008	64.41	67.43	64.41	66.24
770	NYSE	NOV	Thu, Apr 3, 2008	61.99	64.90	60.60	64.44
769	NYSE	NOV	Wed, Apr 2, 2008	60.50	62.70	59.40	62.22
768	NYSE	NOV	Tue, Apr 1, 2008	58.39	60.29	56.80	60.17
767	NYSE	NOV	Mon, Mar 31, 2008	56.74	58.95	56.60	58.38
766	NYSE	NOV	Fri, Mar 28, 2008	56.19	58.00	55.91	56.75
765	NYSE	NOV	Thu, Mar 27, 2008	58.42	58.45	56.33	56.50
764	NYSE	NOV	Wed, Mar 26, 2008	56.22	59.05	56.11	57.55
763	NYSE	NOV	Tue, Mar 25, 2008	53.88	56.74	53.88	55.19
762	NYSE	NOV	Mon, Mar 24, 2008	51.61	54.75	51.44	53.87
761	NYSE	NOV	Thu, Mar 20, 2008	51.54	52.25	49.44	51.49
760	NYSE	NOV	Wed, Mar 19, 2008	57.71	57.88	52.23	52.25
759	NYSE	NOV	Tue, Mar 18, 2008	57.18	58.39	56.12	57.98
758	NYSE	NOV	Mon, Mar 17, 2008	58.08	58.86	54.02	55.67
757	NYSE	NOV	Fri, Mar 14, 2008	62.05	62.20	58.80	60.17
756	NYSE	NOV	Thu, Mar 13, 2008	60.13	61.93	57.42	61.57
755	NYSE	NOV	Wed, Mar 12, 2008	61.50	62.40	59.82	60.40
754	NYSE	NOV	Tue, Mar 11, 2008	59.43	61.50	58.91	61.36
753	NYSE	NOV	Mon, Mar 10, 2008	60.00	60.20	58.16	58.28
752	NYSE	NOV	Fri, Mar 7, 2008	61.98	61.98	58.82	59.96
751	NYSE	NOV	Thu, Mar 6, 2008	63.66	65.09	62.30	62.44
750	NYSE	NOV	Wed, Mar 5, 2008	63.44	64.23	62.00	64.11
749	NYSE	NOV	Tue, Mar 4, 2008	61.33	62.60	60.19	61.79
748	NYSE	NOV	Mon, Mar 3, 2008	62.17	64.15	60.60	62.04
747	NYSE	NOV	Fri, Feb 29, 2008	65.80	65.80	62.00	62.30
746	NYSE	NOV	Thu, Feb 28, 2008	65.39	66.83	64.98	65.91
745	NYSE	NOV	Wed, Feb 27, 2008	66.37	66.88	64.51	64.95
744	NYSE	NOV	Tue, Feb 26, 2008	65.76	67.35	64.94	66.91
743	NYSE	NOV	Mon, Feb 25, 2008	65.01	66.35	63.82	66.09
742	NYSE	NOV	Fri, Feb 22, 2008	64.42	65.03	61.92	64.85
741	NYSE	NOV	Thu, Feb 21, 2008	65.69	66.50	63.54	63.79
740	NYSE	NOV	Wed, Feb 20, 2008	63.72	66.33	62.74	65.72
739	NYSE	NOV	Tue, Feb 19, 2008	63.89	65.41	63.50	64.16
738	NYSE	NOV	Fri, Feb 15, 2008	62.55	63.23	60.57	62.04
737	NYSE	NOV	Thu, Feb 14, 2008	64.52	64.98	62.67	62.96
736	NYSE	NOV	Wed, Feb 13, 2008	61.61	64.00	61.00	63.90
735	NYSE	NOV	Tue, Feb 12, 2008	60.00	62.51	59.94	60.82
734	NYSE	NOV	Mon, Feb 11, 2008	57.50	60.32	56.35	60.10
733	NYSE	NOV	Fri, Feb 8, 2008	59.40	60.42	56.51	57.27
732	NYSE	NOV	Thu, Feb 7, 2008	57.56	59.99	55.80	58.70
731	NYSE	NOV	Wed, Feb 6, 2008	63.00	64.15	57.06	57.85
730	NYSE	NOV	Tue, Feb 5, 2008	62.53	63.44	61.13	62.00
729	NYSE	NOV	Mon, Feb 4, 2008	63.67	65.59	62.67	64.32
728	NYSE	NOV	Fri, Feb 1, 2008	60.63	63.01	60.15	62.69
727	NYSE	NOV	Thu, Jan 31, 2008	61.91	61.91	59.85	60.08
726	NYSE	NOV	Wed, Jan 30, 2008	63.73	65.85	62.24	63.33
725	NYSE	NOV	Tue, Jan 29, 2008	65.63	65.90	62.88	64.11
724	NYSE	NOV	Mon, Jan 28, 2008	63.57	65.81	61.49	65.09
723	NYSE	NOV	Fri, Jan 25, 2008	66.37	67.91	62.29	63.57
722	NYSE	NOV	Thu, Jan 24, 2008	59.47	65.00	59.02	64.78
721	NYSE	NOV	Wed, Jan 23, 2008	55.44	58.73	53.62	58.36
720	NYSE	NOV	Tue, Jan 22, 2008	52.58	60.42	52.51	58.05
719	NYSE	NOV	Fri, Jan 18, 2008	59.42	61.29	55.81	59.55
718	NYSE	NOV	Thu, Jan 17, 2008	65.50	65.72	58.41	60.03
717	NYSE	NOV	Wed, Jan 16, 2008	66.70	67.35	62.20	64.14
716	NYSE	NOV	Tue, Jan 15, 2008	71.72	71.72	68.32	68.32
715	NYSE	NOV	Mon, Jan 14, 2008	70.50	72.75	70.50	72.60
714	NYSE	NOV	Fri, Jan 11, 2008	71.63	72.75	69.08	69.83
713	NYSE	NOV	Thu, Jan 10, 2008	72.29	72.57	69.90	72.15
712	NYSE	NOV	Wed, Jan 9, 2008	71.07	73.61	70.41	72.84
711	NYSE	NOV	Tue, Jan 8, 2008	72.30	74.67	71.15	71.15
710	NYSE	NOV	Mon, Jan 7, 2008	74.95	75.00	70.59	71.93
709	NYSE	NOV	Fri, Jan 4, 2008	75.60	76.29	74.16	74.31
708	NYSE	NOV	Thu, Jan 3, 2008	75.74	77.84	75.63	76.81
707	NYSE	NOV	Wed, Jan 2, 2008	74.25	75.62	72.73	75.36
706	NYSE	NOV	Mon, Dec 31, 2007	74.88	74.88	73.25	73.46
705	NYSE	NOV	Fri, Dec 28, 2007	73.90	75.28	73.80	74.37
704	NYSE	NOV	Thu, Dec 27, 2007	75.48	75.48	73.51	73.75
703	NYSE	NOV	Wed, Dec 26, 2007	74.23	75.28	73.27	74.97
702	NYSE	NOV	Mon, Dec 24, 2007	73.00	74.22	72.34	74.01
701	NYSE	NOV	Fri, Dec 21, 2007	71.23	72.98	71.14	72.78
700	NYSE	NOV	Thu, Dec 20, 2007	70.00	70.60	68.74	70.33
699	NYSE	NOV	Wed, Dec 19, 2007	70.29	71.00	69.02	69.29
698	NYSE	NOV	Tue, Dec 18, 2007	72.36	73.14	68.16	69.70
697	NYSE	NOV	Mon, Dec 17, 2007	74.33	74.80	68.13	70.69
696	NYSE	NOV	Fri, Dec 14, 2007	76.66	78.34	76.33	77.37
695	NYSE	NOV	Thu, Dec 13, 2007	74.80	76.92	74.19	76.65
694	NYSE	NOV	Wed, Dec 12, 2007	74.20	75.54	73.43	75.03
693	NYSE	NOV	Tue, Dec 11, 2007	74.66	75.40	72.23	72.38
692	NYSE	NOV	Mon, Dec 10, 2007	73.87	74.84	73.12	73.92
691	NYSE	NOV	Fri, Dec 7, 2007	73.50	73.87	72.07	73.52
690	NYSE	NOV	Thu, Dec 6, 2007	71.90	73.84	71.35	73.50
689	NYSE	NOV	Wed, Dec 5, 2007	71.91	73.10	70.59	71.78
688	NYSE	NOV	Tue, Dec 4, 2007	70.46	71.45	69.40	71.06
687	NYSE	NOV	Mon, Dec 3, 2007	67.79	70.97	67.32	70.73
686	NYSE	NOV	Fri, Nov 30, 2007	70.51	70.51	67.36	68.15
685	NYSE	NOV	Thu, Nov 29, 2007	67.30	70.49	67.30	69.54
684	NYSE	NOV	Wed, Nov 28, 2007	64.92	67.32	64.92	66.36
683	NYSE	NOV	Tue, Nov 27, 2007	66.42	66.42	62.80	64.61
682	NYSE	NOV	Mon, Nov 26, 2007	68.20	69.78	66.66	66.91
681	NYSE	NOV	Fri, Nov 23, 2007	66.73	68.17	65.35	68.06
680	NYSE	NOV	Wed, Nov 21, 2007	67.00	68.00	65.35	66.16
679	NYSE	NOV	Tue, Nov 20, 2007	65.67	68.49	65.67	67.93
678	NYSE	NOV	Mon, Nov 19, 2007	64.09	66.13	63.14	65.35
677	NYSE	NOV	Fri, Nov 16, 2007	64.35	64.58	61.05	64.44
676	NYSE	NOV	Thu, Nov 15, 2007	65.74	65.83	62.28	63.09
675	NYSE	NOV	Wed, Nov 14, 2007	66.85	68.00	65.40	65.87
674	NYSE	NOV	Tue, Nov 13, 2007	63.85	65.60	63.16	64.90
673	NYSE	NOV	Mon, Nov 12, 2007	70.84	70.84	64.02	64.07
672	NYSE	NOV	Fri, Nov 9, 2007	70.20	72.98	69.10	71.13
671	NYSE	NOV	Thu, Nov 8, 2007	76.22	76.67	70.33	72.54
670	NYSE	NOV	Wed, Nov 7, 2007	78.50	79.77	75.06	75.06
669	NYSE	NOV	Tue, Nov 6, 2007	74.50	78.98	74.50	78.87
668	NYSE	NOV	Mon, Nov 5, 2007	72.99	73.70	71.56	73.21
667	NYSE	NOV	Fri, Nov 2, 2007	72.00	74.24	70.25	73.99
666	NYSE	NOV	Thu, Nov 1, 2007	72.05	73.35	70.21	70.35
665	NYSE	NOV	Wed, Oct 31, 2007	71.51	73.59	70.60	73.24
664	NYSE	NOV	Tue, Oct 30, 2007	73.85	74.50	69.85	70.09
663	NYSE	NOV	Mon, Oct 29, 2007	73.11	74.80	72.76	74.48
662	NYSE	NOV	Fri, Oct 26, 2007	75.86	76.12	71.86	72.50
661	NYSE	NOV	Thu, Oct 25, 2007	72.82	75.45	72.26	74.26
660	NYSE	NOV	Wed, Oct 24, 2007	75.50	77.50	70.31	73.47
659	NYSE	NOV	Tue, Oct 23, 2007	71.27	75.15	69.59	74.77
658	NYSE	NOV	Mon, Oct 22, 2007	67.70	71.17	65.39	69.53
657	NYSE	NOV	Fri, Oct 19, 2007	75.80	75.90	69.53	69.81
656	NYSE	NOV	Thu, Oct 18, 2007	76.05	77.28	74.50	76.83
655	NYSE	NOV	Wed, Oct 17, 2007	79.10	79.35	75.50	76.06
654	NYSE	NOV	Tue, Oct 16, 2007	79.37	79.51	77.48	78.02
653	NYSE	NOV	Mon, Oct 15, 2007	80.85	82.00	78.81	79.28
652	NYSE	NOV	Fri, Oct 12, 2007	77.58	78.58	76.55	78.41
651	NYSE	NOV	Thu, Oct 11, 2007	79.10	81.08	74.01	77.02
650	NYSE	NOV	Wed, Oct 10, 2007	75.25	77.74	75.03	77.44
649	NYSE	NOV	Tue, Oct 9, 2007	74.99	75.91	74.20	75.75
648	NYSE	NOV	Mon, Oct 8, 2007	76.05	76.59	74.12	74.29
647	NYSE	NOV	Fri, Oct 5, 2007	75.03	77.19	74.20	76.74
646	NYSE	NOV	Thu, Oct 4, 2007	73.20	74.78	71.31	74.67
645	NYSE	NOV	Wed, Oct 3, 2007	73.50	73.94	71.52	73.19
644	NYSE	NOV	Tue, Oct 2, 2007	72.01	73.72	70.63	73.49
643	NYSE	NOV	Mon, Oct 1, 2007	72.59	73.93	71.76	73.40
642	NYSE	NOV	Fri, Sep 28, 2007	74.23	75.05	71.66	72.25
641	NYSE	NOV	Thu, Sep 27, 2007	74.25	74.94	73.19	73.66
640	NYSE	NOV	Wed, Sep 26, 2007	71.79	73.50	70.25	73.35
639	NYSE	NOV	Tue, Sep 25, 2007	70.06	71.25	68.88	71.10
638	NYSE	NOV	Mon, Sep 24, 2007	72.55	72.79	70.16	71.34
637	NYSE	NOV	Fri, Sep 21, 2007	70.95	72.68	70.08	72.31
636	NYSE	NOV	Thu, Sep 20, 2007	68.17	70.23	67.75	70.08
635	NYSE	NOV	Wed, Sep 19, 2007	68.51	68.66	67.70	68.11
634	NYSE	NOV	Tue, Sep 18, 2007	66.49	67.89	65.59	67.76
633	NYSE	NOV	Mon, Sep 17, 2007	66.74	67.31	65.77	66.22
632	NYSE	NOV	Fri, Sep 14, 2007	66.00	67.00	65.38	66.80
631	NYSE	NOV	Thu, Sep 13, 2007	68.03	68.54	65.92	66.75
630	NYSE	NOV	Wed, Sep 12, 2007	67.99	68.73	67.53	68.07
629	NYSE	NOV	Tue, Sep 11, 2007	65.62	68.75	65.02	68.47
628	NYSE	NOV	Mon, Sep 10, 2007	64.81	66.15	63.27	65.32
627	NYSE	NOV	Fri, Sep 7, 2007	65.50	66.30	64.22	64.94
626	NYSE	NOV	Thu, Sep 6, 2007	66.00	67.45	66.00	67.06
625	NYSE	NOV	Wed, Sep 5, 2007	65.80	66.20	64.53	65.70
624	NYSE	NOV	Tue, Sep 4, 2007	64.20	66.98	63.68	66.21
623	NYSE	NOV	Fri, Aug 31, 2007	62.76	65.87	62.46	64.00
622	NYSE	NOV	Thu, Aug 30, 2007	60.66	62.00	60.61	61.67
621	NYSE	NOV	Wed, Aug 29, 2007	59.50	61.78	58.79	61.38
620	NYSE	NOV	Tue, Aug 28, 2007	59.80	60.28	58.45	58.79
619	NYSE	NOV	Mon, Aug 27, 2007	59.98	60.61	59.05	60.05
618	NYSE	NOV	Fri, Aug 24, 2007	58.30	60.64	58.07	60.50
617	NYSE	NOV	Thu, Aug 23, 2007	57.03	58.78	56.98	58.40
616	NYSE	NOV	Wed, Aug 22, 2007	56.25	56.92	55.60	56.74
615	NYSE	NOV	Tue, Aug 21, 2007	55.22	56.79	54.31	55.67
614	NYSE	NOV	Mon, Aug 20, 2007	54.35	56.30	53.04	55.73
613	NYSE	NOV	Fri, Aug 17, 2007	54.13	54.85	51.80	54.33
612	NYSE	NOV	Thu, Aug 16, 2007	53.80	54.86	48.91	51.48
611	NYSE	NOV	Wed, Aug 15, 2007	57.85	58.35	54.79	54.92
610	NYSE	NOV	Tue, Aug 14, 2007	58.80	59.73	57.76	57.81
609	NYSE	NOV	Mon, Aug 13, 2007	59.05	60.19	57.54	58.41
608	NYSE	NOV	Fri, Aug 10, 2007	55.23	58.35	53.53	58.17
607	NYSE	NOV	Thu, Aug 9, 2007	55.46	57.05	54.90	55.47
606	NYSE	NOV	Wed, Aug 8, 2007	59.20	59.75	56.66	57.06
605	NYSE	NOV	Tue, Aug 7, 2007	54.25	59.25	53.67	58.69
604	NYSE	NOV	Mon, Aug 6, 2007	54.87	55.25	51.78	55.20
603	NYSE	NOV	Fri, Aug 3, 2007	57.04	58.00	54.68	54.90
602	NYSE	NOV	Thu, Aug 2, 2007	58.41	59.23	55.99	57.21
601	NYSE	NOV	Wed, Aug 1, 2007	59.88	61.20	56.86	58.39
600	NYSE	NOV	Tue, Jul 31, 2007	60.50	62.18	59.96	60.06
599	NYSE	NOV	Mon, Jul 30, 2007	59.27	60.39	57.57	59.99
598	NYSE	NOV	Fri, Jul 27, 2007	61.42	62.15	58.88	59.02
597	NYSE	NOV	Thu, Jul 26, 2007	61.46	62.68	59.50	61.58
596	NYSE	NOV	Wed, Jul 25, 2007	58.59	62.20	56.87	61.94
595	NYSE	NOV	Tue, Jul 24, 2007	57.88	58.13	55.75	56.17
594	NYSE	NOV	Mon, Jul 23, 2007	59.59	59.68	57.34	58.54
593	NYSE	NOV	Fri, Jul 20, 2007	59.01	59.15	58.01	58.85
592	NYSE	NOV	Thu, Jul 19, 2007	58.25	58.75	57.83	58.61
591	NYSE	NOV	Wed, Jul 18, 2007	56.02	57.83	55.93	57.76
590	NYSE	NOV	Tue, Jul 17, 2007	56.65	57.02	55.35	56.27
589	NYSE	NOV	Mon, Jul 16, 2007	56.12	56.59	55.30	56.37
588	NYSE	NOV	Fri, Jul 13, 2007	54.89	56.00	54.50	55.93
587	NYSE	NOV	Thu, Jul 12, 2007	55.05	55.68	54.82	55.36
586	NYSE	NOV	Wed, Jul 11, 2007	53.88	54.90	53.53	54.82
585	NYSE	NOV	Tue, Jul 10, 2007	54.77	55.12	54.01	54.46
584	NYSE	NOV	Mon, Jul 9, 2007	55.15	55.88	54.72	54.91
583	NYSE	NOV	Fri, Jul 6, 2007	54.70	55.79	54.50	55.06
582	NYSE	NOV	Thu, Jul 5, 2007	54.81	54.99	53.01	54.11
581	NYSE	NOV	Tue, Jul 3, 2007	54.49	54.87	54.04	54.57
580	NYSE	NOV	Mon, Jul 2, 2007	52.13	54.50	52.13	54.49
579	NYSE	NOV	Fri, Jun 29, 2007	52.25	53.00	51.60	52.12
578	NYSE	NOV	Thu, Jun 28, 2007	52.93	53.32	51.13	51.46
577	NYSE	NOV	Wed, Jun 27, 2007	49.93	52.56	49.53	52.55
576	NYSE	NOV	Tue, Jun 26, 2007	52.73	52.86	50.66	50.96
575	NYSE	NOV	Mon, Jun 25, 2007	53.75	53.87	52.35	52.76
574	NYSE	NOV	Fri, Jun 22, 2007	53.67	54.47	53.11	54.47
573	NYSE	NOV	Thu, Jun 21, 2007	51.84	53.73	51.73	53.67
572	NYSE	NOV	Wed, Jun 20, 2007	54.10	54.79	51.45	51.60
571	NYSE	NOV	Tue, Jun 19, 2007	53.34	54.46	52.91	53.83
570	NYSE	NOV	Mon, Jun 18, 2007	53.44	53.58	52.08	53.34
569	NYSE	NOV	Fri, Jun 15, 2007	53.40	53.91	53.26	53.54
568	NYSE	NOV	Thu, Jun 14, 2007	51.31	53.02	51.21	52.83
567	NYSE	NOV	Wed, Jun 13, 2007	49.08	51.20	48.96	50.92
566	NYSE	NOV	Tue, Jun 12, 2007	48.80	49.63	48.53	48.64
565	NYSE	NOV	Mon, Jun 11, 2007	48.53	49.52	48.39	48.80
564	NYSE	NOV	Fri, Jun 8, 2007	47.75	48.21	47.26	48.18
563	NYSE	NOV	Thu, Jun 7, 2007	48.16	49.16	47.85	48.06
562	NYSE	NOV	Wed, Jun 6, 2007	48.99	49.07	47.79	48.36
561	NYSE	NOV	Tue, Jun 5, 2007	49.71	49.72	48.60	49.07
560	NYSE	NOV	Mon, Jun 4, 2007	47.87	49.03	47.82	48.86
559	NYSE	NOV	Fri, Jun 1, 2007	47.26	48.44	47.23	47.87
558	NYSE	NOV	Thu, May 31, 2007	46.83	48.05	46.51	47.23
557	NYSE	NOV	Wed, May 30, 2007	45.25	46.92	45.18	46.83
556	NYSE	NOV	Tue, May 29, 2007	45.55	46.21	45.35	45.60
555	NYSE	NOV	Fri, May 25, 2007	45.10	45.92	45.10	45.88
554	NYSE	NOV	Thu, May 24, 2007	46.49	47.02	44.32	44.61
553	NYSE	NOV	Wed, May 23, 2007	46.32	47.16	46.15	46.38
552	NYSE	NOV	Tue, May 22, 2007	47.12	47.50	46.04	46.15
551	NYSE	NOV	Mon, May 21, 2007	48.00	48.00	46.88	47.33
550	NYSE	NOV	Fri, May 18, 2007	46.74	47.14	46.40	47.14
549	NYSE	NOV	Thu, May 17, 2007	45.01	46.12	44.84	45.95
548	NYSE	NOV	Wed, May 16, 2007	45.55	45.69	44.30	45.15
547	NYSE	NOV	Tue, May 15, 2007	45.45	46.13	45.08	45.32
546	NYSE	NOV	Mon, May 14, 2007	46.00	46.20	45.18	45.69
545	NYSE	NOV	Fri, May 11, 2007	44.50	45.97	44.20	45.86
544	NYSE	NOV	Thu, May 10, 2007	45.31	45.35	44.07	44.20
543	NYSE	NOV	Wed, May 9, 2007	45.15	45.21	44.04	45.21
542	NYSE	NOV	Tue, May 8, 2007	44.24	45.23	43.41	45.15
541	NYSE	NOV	Mon, May 7, 2007	44.02	44.40	43.68	44.24
540	NYSE	NOV	Fri, May 4, 2007	45.13	45.33	43.76	44.02
539	NYSE	NOV	Thu, May 3, 2007	44.30	45.33	43.94	44.91
538	NYSE	NOV	Wed, May 2, 2007	44.01	44.63	43.55	44.30
537	NYSE	NOV	Tue, May 1, 2007	42.40	43.58	41.92	43.55
536	NYSE	NOV	Mon, Apr 30, 2007	43.39	43.63	42.39	42.43
535	NYSE	NOV	Fri, Apr 27, 2007	42.24	43.93	41.68	43.33
534	NYSE	NOV	Thu, Apr 26, 2007	41.10	41.54	40.01	41.41
533	NYSE	NOV	Wed, Apr 25, 2007	40.18	41.12	40.13	40.71
532	NYSE	NOV	Tue, Apr 24, 2007	40.01	40.49	39.51	39.75
531	NYSE	NOV	Mon, Apr 23, 2007	40.10	40.85	39.94	40.35
530	NYSE	NOV	Fri, Apr 20, 2007	39.73	39.86	39.20	39.63
529	NYSE	NOV	Thu, Apr 19, 2007	40.00	40.00	38.91	39.16
528	NYSE	NOV	Wed, Apr 18, 2007	40.60	40.64	39.36	39.74
527	NYSE	NOV	Tue, Apr 17, 2007	42.12	42.35	41.16	41.40
526	NYSE	NOV	Mon, Apr 16, 2007	40.76	42.05	40.76	42.01
525	NYSE	NOV	Fri, Apr 13, 2007	41.56	41.68	41.12	41.59
524	NYSE	NOV	Thu, Apr 12, 2007	40.39	41.69	40.38	41.53
523	NYSE	NOV	Wed, Apr 11, 2007	40.98	40.98	40.00	40.22
522	NYSE	NOV	Tue, Apr 10, 2007	39.71	40.99	39.71	40.98
521	NYSE	NOV	Mon, Apr 9, 2007	39.84	40.50	39.62	39.82
520	NYSE	NOV	Thu, Apr 5, 2007	40.50	40.50	39.49	39.91
519	NYSE	NOV	Wed, Apr 4, 2007	39.00	39.91	38.88	39.69
518	NYSE	NOV	Tue, Apr 3, 2007	39.10	39.31	38.44	39.25
517	NYSE	NOV	Mon, Apr 2, 2007	38.80	39.17	38.28	39.10
516	NYSE	NOV	Fri, Mar 30, 2007	39.36	39.47	38.73	38.90
515	NYSE	NOV	Thu, Mar 29, 2007	39.38	39.64	38.43	39.36
514	NYSE	NOV	Wed, Mar 28, 2007	39.23	39.50	38.71	38.91
513	NYSE	NOV	Tue, Mar 27, 2007	39.00	39.00	38.38	38.90
512	NYSE	NOV	Mon, Mar 26, 2007	38.93	39.09	38.16	39.04
511	NYSE	NOV	Fri, Mar 23, 2007	38.48	38.79	38.34	38.68
510	NYSE	NOV	Thu, Mar 22, 2007	38.90	39.16	38.37	38.45
509	NYSE	NOV	Wed, Mar 21, 2007	37.55	38.95	37.49	38.59
508	NYSE	NOV	Tue, Mar 20, 2007	37.59	38.12	36.81	37.35
507	NYSE	NOV	Mon, Mar 19, 2007	37.01	37.91	37.01	37.68
506	NYSE	NOV	Fri, Mar 16, 2007	36.95	37.07	36.33	36.46
505	NYSE	NOV	Thu, Mar 15, 2007	37.10	37.18	36.46	36.65
504	NYSE	NOV	Wed, Mar 14, 2007	36.42	37.50	36.25	37.19
503	NYSE	NOV	Tue, Mar 13, 2007	36.48	37.34	36.09	36.23
502	NYSE	NOV	Mon, Mar 12, 2007	35.94	36.24	35.71	36.24
501	NYSE	NOV	Fri, Mar 9, 2007	36.80	36.90	36.00	36.30
500	NYSE	NOV	Thu, Mar 8, 2007	36.40	37.13	36.26	36.78
499	NYSE	NOV	Wed, Mar 7, 2007	35.24	36.65	35.07	36.16
498	NYSE	NOV	Tue, Mar 6, 2007	34.31	35.50	34.31	35.25
497	NYSE	NOV	Mon, Mar 5, 2007	33.88	34.58	33.50	33.86
496	NYSE	NOV	Fri, Mar 2, 2007	35.23	35.30	34.01	34.28
495	NYSE	NOV	Thu, Mar 1, 2007	34.28	35.68	33.90	35.23
494	NYSE	NOV	Wed, Feb 28, 2007	33.92	35.00	33.84	34.82
493	NYSE	NOV	Tue, Feb 27, 2007	34.50	35.08	33.66	33.91
492	NYSE	NOV	Mon, Feb 26, 2007	35.05	35.52	34.91	35.19
491	NYSE	NOV	Fri, Feb 23, 2007	34.82	35.20	34.54	34.93
490	NYSE	NOV	Thu, Feb 22, 2007	33.80	34.75	33.54	34.57
489	NYSE	NOV	Wed, Feb 21, 2007	33.25	33.93	33.19	33.90
488	NYSE	NOV	Tue, Feb 20, 2007	33.76	33.85	33.33	33.36
487	NYSE	NOV	Fri, Feb 16, 2007	34.13	34.16	33.80	33.90
486	NYSE	NOV	Thu, Feb 15, 2007	34.47	34.47	33.78	34.15
485	NYSE	NOV	Wed, Feb 14, 2007	34.52	34.70	34.00	34.47
484	NYSE	NOV	Tue, Feb 13, 2007	33.98	34.52	33.71	34.52
483	NYSE	NOV	Mon, Feb 12, 2007	32.76	33.68	32.76	33.27
482	NYSE	NOV	Fri, Feb 9, 2007	34.00	34.11	33.09	33.27
481	NYSE	NOV	Thu, Feb 8, 2007	33.06	34.24	33.02	34.05
480	NYSE	NOV	Wed, Feb 7, 2007	33.35	33.75	32.74	33.06
479	NYSE	NOV	Tue, Feb 6, 2007	31.50	33.04	31.50	32.84
478	NYSE	NOV	Mon, Feb 5, 2007	30.38	30.51	29.91	30.02
477	NYSE	NOV	Fri, Feb 2, 2007	30.23	30.60	29.85	30.31
476	NYSE	NOV	Thu, Feb 1, 2007	30.45	30.53	29.85	30.05
475	NYSE	NOV	Wed, Jan 31, 2007	29.63	30.50	29.44	30.32
474	NYSE	NOV	Tue, Jan 30, 2007	28.90	30.01	28.90	29.80
473	NYSE	NOV	Mon, Jan 29, 2007	29.24	29.44	28.74	28.81
472	NYSE	NOV	Fri, Jan 26, 2007	29.45	29.72	29.14	29.24
471	NYSE	NOV	Thu, Jan 25, 2007	30.09	30.09	29.18	29.29
470	NYSE	NOV	Wed, Jan 24, 2007	30.20	30.39	29.65	30.08
469	NYSE	NOV	Tue, Jan 23, 2007	29.63	30.64	29.63	30.45
468	NYSE	NOV	Mon, Jan 22, 2007	29.80	29.94	29.06	29.32
467	NYSE	NOV	Fri, Jan 19, 2007	28.25	29.19	28.15	29.10
466	NYSE	NOV	Thu, Jan 18, 2007	28.82	28.91	28.01	28.14
465	NYSE	NOV	Wed, Jan 17, 2007	27.97	28.72	27.94	28.56
464	NYSE	NOV	Tue, Jan 16, 2007	27.89	28.28	27.63	27.97
463	NYSE	NOV	Fri, Jan 12, 2007	27.09	28.06	27.03	28.02
462	NYSE	NOV	Thu, Jan 11, 2007	27.51	28.16	26.88	27.00
461	NYSE	NOV	Wed, Jan 10, 2007	27.84	27.93	27.50	27.57
460	NYSE	NOV	Tue, Jan 9, 2007	28.19	28.30	27.34	27.89
459	NYSE	NOV	Mon, Jan 8, 2007	28.40	28.86	28.15	28.42
458	NYSE	NOV	Fri, Jan 5, 2007	28.05	28.41	27.81	28.18
457	NYSE	NOV	Thu, Jan 4, 2007	29.12	29.12	27.79	28.05
456	NYSE	NOV	Wed, Jan 3, 2007	30.98	30.98	28.78	29.12
455	NYSE	NOV	Fri, Dec 29, 2006	31.00	31.06	30.50	30.59
454	NYSE	NOV	Thu, Dec 28, 2006	31.02	31.30	30.70	31.17
453	NYSE	NOV	Wed, Dec 27, 2006	31.00	31.20	30.50	31.18
452	NYSE	NOV	Tue, Dec 26, 2006	31.15	31.27	30.40	30.79
451	NYSE	NOV	Fri, Dec 22, 2006	31.44	31.62	30.91	31.13
450	NYSE	NOV	Thu, Dec 21, 2006	31.63	31.85	31.13	31.44
449	NYSE	NOV	Wed, Dec 20, 2006	32.06	32.29	31.44	31.49
448	NYSE	NOV	Tue, Dec 19, 2006	31.42	32.32	31.08	32.12
447	NYSE	NOV	Mon, Dec 18, 2006	33.25	33.41	31.38	31.46
446	NYSE	NOV	Fri, Dec 15, 2006	34.06	34.06	33.24	33.52
445	NYSE	NOV	Thu, Dec 14, 2006	33.88	34.30	33.75	34.06
444	NYSE	NOV	Wed, Dec 13, 2006	33.38	34.06	33.31	33.66
443	NYSE	NOV	Tue, Dec 12, 2006	33.51	33.88	32.84	33.17
442	NYSE	NOV	Mon, Dec 11, 2006	33.20	33.29	32.73	32.94
441	NYSE	NOV	Fri, Dec 8, 2006	33.61	33.81	33.08	33.20
440	NYSE	NOV	Thu, Dec 7, 2006	33.48	33.55	32.70	33.18
439	NYSE	NOV	Wed, Dec 6, 2006	33.49	33.82	33.23	33.48
438	NYSE	NOV	Tue, Dec 5, 2006	34.07	34.30	33.32	33.57
437	NYSE	NOV	Mon, Dec 4, 2006	33.43	33.91	33.20	33.87
436	NYSE	NOV	Fri, Dec 1, 2006	32.78	33.81	32.69	33.68
435	NYSE	NOV	Thu, Nov 30, 2006	33.54	33.55	32.80	33.26
434	NYSE	NOV	Wed, Nov 29, 2006	32.35	33.45	32.29	33.31
433	NYSE	NOV	Tue, Nov 28, 2006	31.55	32.34	31.54	32.08
432	NYSE	NOV	Mon, Nov 27, 2006	31.40	31.76	31.03	31.26
431	NYSE	NOV	Fri, Nov 24, 2006	31.03	31.55	31.00	31.00
430	NYSE	NOV	Wed, Nov 22, 2006	31.14	31.50	30.43	31.03
429	NYSE	NOV	Tue, Nov 21, 2006	30.14	31.20	30.14	31.14
428	NYSE	NOV	Mon, Nov 20, 2006	29.93	30.40	29.57	30.04
427	NYSE	NOV	Fri, Nov 17, 2006	29.85	30.17	29.21	30.15
426	NYSE	NOV	Thu, Nov 16, 2006	31.43	31.50	29.83	29.85
425	NYSE	NOV	Wed, Nov 15, 2006	30.50	31.15	30.22	31.05
424	NYSE	NOV	Tue, Nov 14, 2006	30.36	30.41	30.01	30.24
423	NYSE	NOV	Mon, Nov 13, 2006	30.22	30.63	30.11	30.33
422	NYSE	NOV	Fri, Nov 10, 2006	31.18	31.19	30.21	30.60
421	NYSE	NOV	Thu, Nov 9, 2006	31.58	32.08	31.12	31.19
420	NYSE	NOV	Wed, Nov 8, 2006	30.34	31.45	30.32	31.39
419	NYSE	NOV	Tue, Nov 7, 2006	31.22	31.25	30.35	30.69
418	NYSE	NOV	Mon, Nov 6, 2006	30.30	31.38	30.22	31.22
417	NYSE	NOV	Fri, Nov 3, 2006	29.93	30.68	29.85	30.51
416	NYSE	NOV	Thu, Nov 2, 2006	29.59	29.93	29.10	29.52
415	NYSE	NOV	Wed, Nov 1, 2006	30.20	30.27	29.35	29.65
414	NYSE	NOV	Tue, Oct 31, 2006	29.90	30.32	29.36	30.20
413	NYSE	NOV	Mon, Oct 30, 2006	29.82	30.34	29.59	29.90
412	NYSE	NOV	Fri, Oct 27, 2006	31.65	31.65	29.84	29.94
411	NYSE	NOV	Thu, Oct 26, 2006	30.96	31.23	30.48	30.96
410	NYSE	NOV	Wed, Oct 25, 2006	30.00	31.23	29.90	30.85
409	NYSE	NOV	Tue, Oct 24, 2006	29.07	30.33	29.07	30.13
408	NYSE	NOV	Mon, Oct 23, 2006	28.81	29.62	28.66	29.24
407	NYSE	NOV	Fri, Oct 20, 2006	30.28	30.28	29.04	29.20
406	NYSE	NOV	Thu, Oct 19, 2006	29.12	30.00	29.12	29.98
405	NYSE	NOV	Wed, Oct 18, 2006	29.13	29.50	28.55	28.96
404	NYSE	NOV	Tue, Oct 17, 2006	29.55	29.56	28.78	29.23
403	NYSE	NOV	Mon, Oct 16, 2006	28.59	29.57	28.50	29.48
402	NYSE	NOV	Fri, Oct 13, 2006	28.13	28.87	28.09	28.37
401	NYSE	NOV	Thu, Oct 12, 2006	26.67	27.86	26.58	27.86
400	NYSE	NOV	Wed, Oct 11, 2006	27.15	27.47	26.41	26.67
399	NYSE	NOV	Tue, Oct 10, 2006	26.58	27.56	26.58	27.21
398	NYSE	NOV	Mon, Oct 9, 2006	27.49	28.00	26.84	26.95
397	NYSE	NOV	Fri, Oct 6, 2006	26.81	27.33	26.45	27.33
396	NYSE	NOV	Thu, Oct 5, 2006	27.40	27.40	26.58	27.02
395	NYSE	NOV	Wed, Oct 4, 2006	26.08	26.60	25.81	26.43
394	NYSE	NOV	Tue, Oct 3, 2006	27.38	27.59	25.98	26.04
393	NYSE	NOV	Mon, Oct 2, 2006	29.28	29.38	28.19	28.36
392	NYSE	NOV	Fri, Sep 29, 2006	29.26	29.59	28.88	29.28
391	NYSE	NOV	Thu, Sep 28, 2006	29.45	29.69	29.04	29.25
390	NYSE	NOV	Wed, Sep 27, 2006	29.13	29.58	28.78	29.28
389	NYSE	NOV	Tue, Sep 26, 2006	28.39	29.11	28.15	28.88
388	NYSE	NOV	Mon, Sep 25, 2006	28.00	28.50	27.44	28.39
387	NYSE	NOV	Fri, Sep 22, 2006	28.97	28.97	28.01	28.17
386	NYSE	NOV	Thu, Sep 21, 2006	28.75	29.46	28.63	28.75
385	NYSE	NOV	Wed, Sep 20, 2006	29.41	29.94	28.38	28.51
384	NYSE	NOV	Tue, Sep 19, 2006	30.40	30.55	29.15	29.41
383	NYSE	NOV	Mon, Sep 18, 2006	29.74	30.55	29.68	30.30
382	NYSE	NOV	Fri, Sep 15, 2006	29.32	29.86	29.10	29.58
381	NYSE	NOV	Thu, Sep 14, 2006	30.07	30.47	29.11	29.32
380	NYSE	NOV	Wed, Sep 13, 2006	29.30	30.46	29.29	30.15
379	NYSE	NOV	Tue, Sep 12, 2006	30.23	30.23	28.73	29.13
378	NYSE	NOV	Mon, Sep 11, 2006	30.95	30.96	29.53	29.61
377	NYSE	NOV	Fri, Sep 8, 2006	32.53	32.73	30.97	31.08
376	NYSE	NOV	Thu, Sep 7, 2006	32.85	33.15	32.17	32.46
375	NYSE	NOV	Wed, Sep 6, 2006	33.49	33.78	32.68	32.80
374	NYSE	NOV	Tue, Sep 5, 2006	33.27	34.16	33.01	34.04
373	NYSE	NOV	Fri, Sep 1, 2006	32.93	33.57	32.81	33.51
372	NYSE	NOV	Thu, Aug 31, 2006	32.50	33.22	32.26	32.65
371	NYSE	NOV	Wed, Aug 30, 2006	33.23	33.31	32.28	32.57
370	NYSE	NOV	Tue, Aug 29, 2006	33.03	33.57	32.58	33.43
369	NYSE	NOV	Mon, Aug 28, 2006	33.82	33.82	33.08	33.16
368	NYSE	NOV	Fri, Aug 25, 2006	33.50	34.17	33.39	33.97
367	NYSE	NOV	Thu, Aug 24, 2006	33.27	33.43	32.72	33.36
366	NYSE	NOV	Wed, Aug 23, 2006	34.01	34.03	32.94	33.19
365	NYSE	NOV	Tue, Aug 22, 2006	33.55	34.18	33.53	34.01
364	NYSE	NOV	Mon, Aug 21, 2006	33.25	33.57	33.10	33.39
363	NYSE	NOV	Fri, Aug 18, 2006	32.50	33.22	32.08	33.14
362	NYSE	NOV	Thu, Aug 17, 2006	32.49	32.53	31.69	32.06
361	NYSE	NOV	Wed, Aug 16, 2006	32.59	33.36	32.50	32.87
360	NYSE	NOV	Tue, Aug 15, 2006	31.90	32.43	31.61	32.37
359	NYSE	NOV	Mon, Aug 14, 2006	32.35	32.36	31.53	31.81
358	NYSE	NOV	Fri, Aug 11, 2006	32.90	33.00	32.10	32.40
357	NYSE	NOV	Thu, Aug 10, 2006	32.56	32.91	32.22	32.85
356	NYSE	NOV	Wed, Aug 9, 2006	33.13	33.61	32.74	32.81
355	NYSE	NOV	Tue, Aug 8, 2006	32.88	33.35	32.51	32.74
354	NYSE	NOV	Mon, Aug 7, 2006	33.25	33.25	32.14	32.87
353	NYSE	NOV	Fri, Aug 4, 2006	33.33	33.58	32.27	32.55
352	NYSE	NOV	Thu, Aug 3, 2006	32.95	33.42	32.65	33.15
351	NYSE	NOV	Wed, Aug 2, 2006	33.88	34.33	33.06	33.45
350	NYSE	NOV	Tue, Aug 1, 2006	33.52	33.63	32.59	33.49
349	NYSE	NOV	Mon, Jul 31, 2006	33.13	33.87	33.03	33.52
348	NYSE	NOV	Fri, Jul 28, 2006	32.15	32.90	31.78	32.75
347	NYSE	NOV	Thu, Jul 27, 2006	32.75	33.90	32.02	32.15
346	NYSE	NOV	Wed, Jul 26, 2006	29.86	31.73	29.26	31.44
345	NYSE	NOV	Tue, Jul 25, 2006	29.44	30.25	29.44	30.04
344	NYSE	NOV	Mon, Jul 24, 2006	29.14	29.59	28.90	29.26
343	NYSE	NOV	Fri, Jul 21, 2006	29.68	29.75	28.78	29.01
342	NYSE	NOV	Thu, Jul 20, 2006	30.50	30.74	29.46	29.66
341	NYSE	NOV	Wed, Jul 19, 2006	29.41	30.57	29.25	30.50
340	NYSE	NOV	Tue, Jul 18, 2006	30.29	30.42	28.99	29.40
339	NYSE	NOV	Mon, Jul 17, 2006	30.73	30.75	29.68	29.84
338	NYSE	NOV	Fri, Jul 14, 2006	31.07	31.32	29.85	31.05
337	NYSE	NOV	Thu, Jul 13, 2006	30.96	31.17	30.74	30.74
336	NYSE	NOV	Wed, Jul 12, 2006	30.98	31.25	30.46	30.96
335	NYSE	NOV	Tue, Jul 11, 2006	30.38	31.09	30.32	30.98
334	NYSE	NOV	Mon, Jul 10, 2006	30.10	30.85	30.05	30.26
333	NYSE	NOV	Fri, Jul 7, 2006	30.95	31.23	30.00	30.10
332	NYSE	NOV	Thu, Jul 6, 2006	31.28	31.54	30.67	30.75
331	NYSE	NOV	Wed, Jul 5, 2006	31.43	31.47	30.46	31.28
330	NYSE	NOV	Mon, Jul 3, 2006	31.79	31.94	31.69	31.74
329	NYSE	NOV	Fri, Jun 30, 2006	31.58	32.00	31.14	31.66
328	NYSE	NOV	Thu, Jun 29, 2006	30.75	31.56	30.23	31.55
327	NYSE	NOV	Wed, Jun 28, 2006	30.28	30.69	29.90	30.31
326	NYSE	NOV	Tue, Jun 27, 2006	29.62	30.87	29.62	30.09
325	NYSE	NOV	Mon, Jun 26, 2006	29.99	30.30	29.63	30.22
324	NYSE	NOV	Fri, Jun 23, 2006	29.69	30.30	29.63	29.99
323	NYSE	NOV	Thu, Jun 22, 2006	29.24	29.74	28.77	29.36
322	NYSE	NOV	Wed, Jun 21, 2006	28.50	29.60	28.41	29.20
321	NYSE	NOV	Tue, Jun 20, 2006	29.39	29.59	28.16	28.25
320	NYSE	NOV	Mon, Jun 19, 2006	30.42	30.42	28.94	29.24
319	NYSE	NOV	Fri, Jun 16, 2006	30.50	30.80	29.95	30.47
318	NYSE	NOV	Thu, Jun 15, 2006	29.58	31.08	29.58	30.98
317	NYSE	NOV	Wed, Jun 14, 2006	28.51	29.59	28.46	29.33
316	NYSE	NOV	Tue, Jun 13, 2006	29.44	30.06	28.17	28.41
315	NYSE	NOV	Mon, Jun 12, 2006	31.28	31.37	29.75	29.77
314	NYSE	NOV	Fri, Jun 9, 2006	31.48	31.76	30.48	31.09
313	NYSE	NOV	Thu, Jun 8, 2006	30.64	31.34	29.50	31.23
312	NYSE	NOV	Wed, Jun 7, 2006	33.02	33.02	31.54	31.64
311	NYSE	NOV	Tue, Jun 6, 2006	32.97	33.68	32.52	33.04
310	NYSE	NOV	Mon, Jun 5, 2006	34.75	34.92	32.88	32.97
309	NYSE	NOV	Fri, Jun 2, 2006	34.00	34.57	33.61	34.47
308	NYSE	NOV	Thu, Jun 1, 2006	33.03	33.71	32.50	33.60
307	NYSE	NOV	Wed, May 31, 2006	32.10	33.10	32.02	33.03
306	NYSE	NOV	Tue, May 30, 2006	33.13	33.29	32.20	32.23
305	NYSE	NOV	Fri, May 26, 2006	32.19	32.90	32.00	32.68
304	NYSE	NOV	Thu, May 25, 2006	31.38	32.33	31.01	32.33
303	NYSE	NOV	Wed, May 24, 2006	30.99	32.25	30.08	30.71
302	NYSE	NOV	Tue, May 23, 2006	31.75	32.37	30.93	30.99
301	NYSE	NOV	Mon, May 22, 2006	30.65	31.33	29.84	30.99
300	NYSE	NOV	Fri, May 19, 2006	30.75	31.75	30.34	31.28
299	NYSE	NOV	Thu, May 18, 2006	31.86	32.18	30.97	31.06
298	NYSE	NOV	Wed, May 17, 2006	32.29	32.78	31.55	31.86
297	NYSE	NOV	Tue, May 16, 2006	33.50	33.51	32.38	32.61
296	NYSE	NOV	Mon, May 15, 2006	32.43	32.90	31.95	32.54
295	NYSE	NOV	Fri, May 12, 2006	34.92	34.92	33.37	33.51
294	NYSE	NOV	Thu, May 11, 2006	36.00	36.50	34.76	34.92
293	NYSE	NOV	Wed, May 10, 2006	35.30	35.60	34.83	35.54
292	NYSE	NOV	Tue, May 9, 2006	34.85	35.40	34.66	35.33
291	NYSE	NOV	Mon, May 8, 2006	35.70	35.70	34.19	34.77
290	NYSE	NOV	Fri, May 5, 2006	35.85	35.96	35.24	35.71
289	NYSE	NOV	Thu, May 4, 2006	35.38	36.06	34.71	35.25
288	NYSE	NOV	Wed, May 3, 2006	35.88	35.98	34.82	35.44
287	NYSE	NOV	Tue, May 2, 2006	35.59	36.08	35.12	35.87
286	NYSE	NOV	Mon, May 1, 2006	34.94	35.53	34.77	35.12
285	NYSE	NOV	Fri, Apr 28, 2006	33.60	34.91	33.58	34.49
284	NYSE	NOV	Thu, Apr 27, 2006	33.78	34.24	32.40	33.35
283	NYSE	NOV	Wed, Apr 26, 2006	34.75	36.25	34.21	34.37
282	NYSE	NOV	Tue, Apr 25, 2006	35.30	35.58	33.63	34.38
281	NYSE	NOV	Mon, Apr 24, 2006	35.50	35.50	34.40	35.00
280	NYSE	NOV	Fri, Apr 21, 2006	35.48	35.96	34.91	35.56
279	NYSE	NOV	Thu, Apr 20, 2006	35.63	35.75	34.25	35.10
278	NYSE	NOV	Wed, Apr 19, 2006	34.90	36.31	34.90	35.93
277	NYSE	NOV	Tue, Apr 18, 2006	34.55	35.01	34.40	34.90
276	NYSE	NOV	Mon, Apr 17, 2006	34.10	34.29	33.64	34.07
275	NYSE	NOV	Thu, Apr 13, 2006	32.85	33.60	32.38	33.59
274	NYSE	NOV	Wed, Apr 12, 2006	33.43	33.44	32.75	32.85
273	NYSE	NOV	Tue, Apr 11, 2006	33.55	34.22	32.82	33.20
272	NYSE	NOV	Mon, Apr 10, 2006	32.10	32.69	31.90	32.66
271	NYSE	NOV	Fri, Apr 7, 2006	32.14	32.35	31.40	31.63
270	NYSE	NOV	Thu, Apr 6, 2006	32.57	32.74	31.88	32.24
269	NYSE	NOV	Wed, Apr 5, 2006	32.50	32.50	31.69	32.45
268	NYSE	NOV	Tue, Apr 4, 2006	31.75	32.15	31.30	32.00
267	NYSE	NOV	Mon, Apr 3, 2006	32.55	32.83	31.84	31.97
266	NYSE	NOV	Fri, Mar 31, 2006	32.94	32.94	31.80	32.06
265	NYSE	NOV	Thu, Mar 30, 2006	32.42	33.00	32.32	32.94
264	NYSE	NOV	Wed, Mar 29, 2006	32.00	32.46	31.49	32.31
263	NYSE	NOV	Tue, Mar 28, 2006	31.03	31.66	31.00	31.45
262	NYSE	NOV	Mon, Mar 27, 2006	31.35	31.35	30.61	30.89
261	NYSE	NOV	Fri, Mar 24, 2006	30.92	31.90	30.74	31.34
260	NYSE	NOV	Thu, Mar 23, 2006	29.88	30.80	29.80	30.73
259	NYSE	NOV	Wed, Mar 22, 2006	29.24	29.97	28.90	29.54
258	NYSE	NOV	Tue, Mar 21, 2006	29.16	30.15	28.73	29.24
257	NYSE	NOV	Mon, Mar 20, 2006	30.01	30.27	29.04	29.29
256	NYSE	NOV	Fri, Mar 17, 2006	30.41	30.51	29.82	30.01
255	NYSE	NOV	Thu, Mar 16, 2006	29.79	30.63	29.46	30.37
254	NYSE	NOV	Wed, Mar 15, 2006	30.01	30.15	29.44	29.79
253	NYSE	NOV	Tue, Mar 14, 2006	29.20	30.09	28.75	30.01
252	NYSE	NOV	Mon, Mar 13, 2006	28.74	29.69	28.74	29.16
251	NYSE	NOV	Fri, Mar 10, 2006	28.30	29.16	27.89	28.65
250	NYSE	NOV	Thu, Mar 9, 2006	29.46	29.69	28.37	28.50
249	NYSE	NOV	Wed, Mar 8, 2006	28.55	29.38	27.95	29.27
248	NYSE	NOV	Tue, Mar 7, 2006	30.04	30.08	28.84	29.04
247	NYSE	NOV	Mon, Mar 6, 2006	31.08	31.15	29.78	29.92
246	NYSE	NOV	Fri, Mar 3, 2006	31.34	31.93	31.05	31.37
245	NYSE	NOV	Thu, Mar 2, 2006	30.73	31.84	30.65	31.33
244	NYSE	NOV	Wed, Mar 1, 2006	30.57	30.78	30.08	30.54
243	NYSE	NOV	Tue, Feb 28, 2006	30.26	30.51	29.39	30.44
242	NYSE	NOV	Mon, Feb 27, 2006	31.78	31.79	30.49	30.56
241	NYSE	NOV	Fri, Feb 24, 2006	32.60	33.28	31.78	31.90
240	NYSE	NOV	Thu, Feb 23, 2006	32.10	32.89	31.15	32.10
239	NYSE	NOV	Wed, Feb 22, 2006	32.58	32.64	31.95	32.23
238	NYSE	NOV	Tue, Feb 21, 2006	32.96	33.65	32.57	33.29
237	NYSE	NOV	Fri, Feb 17, 2006	31.98	32.56	31.60	32.15
236	NYSE	NOV	Thu, Feb 16, 2006	30.63	31.48	30.40	31.43
235	NYSE	NOV	Wed, Feb 15, 2006	30.92	31.30	30.10	30.38
234	NYSE	NOV	Tue, Feb 14, 2006	31.13	31.38	30.62	30.75
233	NYSE	NOV	Mon, Feb 13, 2006	31.91	32.35	31.52	32.03
232	NYSE	NOV	Fri, Feb 10, 2006	32.50	32.74	31.32	31.90
231	NYSE	NOV	Thu, Feb 9, 2006	34.31	34.48	32.18	32.42
230	NYSE	NOV	Wed, Feb 8, 2006	34.87	34.90	33.40	34.07
229	NYSE	NOV	Tue, Feb 7, 2006	37.45	37.45	34.59	34.82
228	NYSE	NOV	Mon, Feb 6, 2006	37.20	37.81	37.10	37.67
227	NYSE	NOV	Fri, Feb 3, 2006	36.83	37.19	35.80	36.72
226	NYSE	NOV	Thu, Feb 2, 2006	36.79	37.37	35.58	36.38
225	NYSE	NOV	Wed, Feb 1, 2006	38.25	38.80	36.56	36.79
224	NYSE	NOV	Tue, Jan 31, 2006	38.27	38.44	37.13	38.04
223	NYSE	NOV	Mon, Jan 30, 2006	36.50	38.56	36.45	38.27
222	NYSE	NOV	Fri, Jan 27, 2006	36.35	37.33	35.58	36.26
221	NYSE	NOV	Thu, Jan 26, 2006	35.65	36.25	34.82	35.75
220	NYSE	NOV	Wed, Jan 25, 2006	37.20	37.34	35.38	35.72
219	NYSE	NOV	Tue, Jan 24, 2006	37.13	37.58	36.82	36.91
218	NYSE	NOV	Mon, Jan 23, 2006	36.67	37.59	36.29	37.13
217	NYSE	NOV	Fri, Jan 20, 2006	37.32	37.87	36.23	36.67
216	NYSE	NOV	Thu, Jan 19, 2006	35.21	36.95	35.20	36.72
215	NYSE	NOV	Wed, Jan 18, 2006	35.85	35.85	34.55	35.16
214	NYSE	NOV	Tue, Jan 17, 2006	35.41	35.80	35.35	35.60
213	NYSE	NOV	Fri, Jan 13, 2006	35.22	35.22	34.31	34.90
212	NYSE	NOV	Thu, Jan 12, 2006	36.20	36.25	34.47	34.54
211	NYSE	NOV	Wed, Jan 11, 2006	35.33	36.16	34.77	35.95
210	NYSE	NOV	Tue, Jan 10, 2006	34.81	35.94	34.81	35.78
209	NYSE	NOV	Mon, Jan 9, 2006	35.32	35.33	34.32	34.94
208	NYSE	NOV	Fri, Jan 6, 2006	34.50	35.36	34.19	35.32
207	NYSE	NOV	Thu, Jan 5, 2006	34.93	34.94	33.66	33.96
206	NYSE	NOV	Wed, Jan 4, 2006	33.85	35.13	33.46	34.92
205	NYSE	NOV	Tue, Jan 3, 2006	31.44	34.03	31.44	33.91
204	NYSE	NOV	Fri, Dec 30, 2005	30.93	31.95	30.76	31.35
203	NYSE	NOV	Thu, Dec 29, 2005	31.68	31.94	31.16	31.26
202	NYSE	NOV	Wed, Dec 28, 2005	30.99	32.00	30.70	31.85
201	NYSE	NOV	Tue, Dec 27, 2005	31.83	31.83	30.40	30.78
200	NYSE	NOV	Fri, Dec 23, 2005	32.00	32.00	31.01	31.89
199	NYSE	NOV	Thu, Dec 22, 2005	32.46	32.62	31.75	32.00
198	NYSE	NOV	Wed, Dec 21, 2005	32.28	32.61	32.01	32.29
197	NYSE	NOV	Tue, Dec 20, 2005	31.21	32.17	31.10	32.10
196	NYSE	NOV	Mon, Dec 19, 2005	31.88	32.01	30.80	31.09
195	NYSE	NOV	Fri, Dec 16, 2005	32.48	32.48	31.68	31.79
194	NYSE	NOV	Thu, Dec 15, 2005	32.50	32.50	31.69	32.16
193	NYSE	NOV	Wed, Dec 14, 2005	32.23	32.64	31.64	32.50
192	NYSE	NOV	Tue, Dec 13, 2005	33.15	33.44	32.15	32.23
191	NYSE	NOV	Mon, Dec 12, 2005	33.11	33.33	32.60	33.00
190	NYSE	NOV	Fri, Dec 9, 2005	32.86	33.07	32.51	32.85
189	NYSE	NOV	Thu, Dec 8, 2005	31.75	33.14	31.75	33.11
188	NYSE	NOV	Wed, Dec 7, 2005	31.64	31.98	31.18	31.68
187	NYSE	NOV	Tue, Dec 6, 2005	31.18	31.88	31.02	31.51
186	NYSE	NOV	Mon, Dec 5, 2005	31.25	31.58	30.95	31.28
185	NYSE	NOV	Fri, Dec 2, 2005	31.33	31.69	30.35	31.02
184	NYSE	NOV	Thu, Dec 1, 2005	30.46	31.28	30.38	31.20
183	NYSE	NOV	Wed, Nov 30, 2005	29.55	30.70	29.48	30.31
182	NYSE	NOV	Tue, Nov 29, 2005	29.65	30.18	29.16	29.62
181	NYSE	NOV	Mon, Nov 28, 2005	30.81	30.84	29.25	29.41
180	NYSE	NOV	Fri, Nov 25, 2005	31.30	31.56	31.08	31.27
179	NYSE	NOV	Wed, Nov 23, 2005	31.05	31.71	30.35	31.24
178	NYSE	NOV	Tue, Nov 22, 2005	30.55	31.45	30.51	31.36
177	NYSE	NOV	Mon, Nov 21, 2005	29.63	30.56	29.53	30.36
176	NYSE	NOV	Fri, Nov 18, 2005	29.85	29.85	29.03	29.52
175	NYSE	NOV	Thu, Nov 17, 2005	29.47	30.08	29.31	29.66
174	NYSE	NOV	Wed, Nov 16, 2005	28.32	29.19	28.17	29.13
173	NYSE	NOV	Tue, Nov 15, 2005	28.30	29.21	28.23	28.33
172	NYSE	NOV	Mon, Nov 14, 2005	28.25	28.76	28.12	28.50
171	NYSE	NOV	Fri, Nov 11, 2005	27.50	28.17	27.50	27.90
170	NYSE	NOV	Thu, Nov 10, 2005	28.95	29.03	27.60	27.72
169	NYSE	NOV	Wed, Nov 9, 2005	30.03	30.13	28.63	29.39
168	NYSE	NOV	Tue, Nov 8, 2005	29.50	30.13	29.36	29.60
167	NYSE	NOV	Mon, Nov 7, 2005	30.51	30.51	29.16	29.79
166	NYSE	NOV	Fri, Nov 4, 2005	31.99	32.00	30.30	30.50
165	NYSE	NOV	Thu, Nov 3, 2005	32.65	32.77	31.75	31.99
164	NYSE	NOV	Wed, Nov 2, 2005	31.29	32.52	31.25	32.43
163	NYSE	NOV	Tue, Nov 1, 2005	31.24	31.75	30.82	31.64
162	NYSE	NOV	Mon, Oct 31, 2005	30.80	31.46	30.33	31.24
161	NYSE	NOV	Fri, Oct 28, 2005	29.50	30.95	29.01	30.89
160	NYSE	NOV	Thu, Oct 27, 2005	30.36	30.82	29.40	29.48
159	NYSE	NOV	Wed, Oct 26, 2005	30.48	31.44	29.91	30.29
158	NYSE	NOV	Tue, Oct 25, 2005	29.99	30.51	29.60	30.48
157	NYSE	NOV	Mon, Oct 24, 2005	28.50	29.88	28.50	29.78
156	NYSE	NOV	Fri, Oct 21, 2005	27.60	29.06	27.06	28.88
155	NYSE	NOV	Thu, Oct 20, 2005	28.58	29.12	26.98	27.59
154	NYSE	NOV	Wed, Oct 19, 2005	27.75	28.73	26.58	28.60
153	NYSE	NOV	Tue, Oct 18, 2005	28.58	29.14	27.67	27.75
152	NYSE	NOV	Mon, Oct 17, 2005	28.49	29.25	28.49	29.08
151	NYSE	NOV	Fri, Oct 14, 2005	27.65	28.40	27.13	28.18
150	NYSE	NOV	Thu, Oct 13, 2005	28.88	28.88	26.94	27.73
149	NYSE	NOV	Wed, Oct 12, 2005	29.88	30.15	28.58	29.13
148	NYSE	NOV	Tue, Oct 11, 2005	30.00	30.38	29.86	29.95
147	NYSE	NOV	Mon, Oct 10, 2005	29.90	30.00	28.88	29.29
146	NYSE	NOV	Fri, Oct 7, 2005	29.90	29.98	29.07	29.62
145	NYSE	NOV	Thu, Oct 6, 2005	29.77	30.35	28.74	29.43
144	NYSE	NOV	Wed, Oct 5, 2005	31.77	31.88	30.46	30.54
143	NYSE	NOV	Tue, Oct 4, 2005	33.26	33.34	31.74	31.80
142	NYSE	NOV	Mon, Oct 3, 2005	33.05	33.70	32.76	33.26
141	NYSE	NOV	Fri, Sep 30, 2005	33.69	33.80	32.86	32.90
140	NYSE	NOV	Thu, Sep 29, 2005	34.17	34.17	33.14	33.69
139	NYSE	NOV	Wed, Sep 28, 2005	33.44	33.77	32.72	33.73
138	NYSE	NOV	Tue, Sep 27, 2005	33.15	33.30	32.51	33.19
137	NYSE	NOV	Mon, Sep 26, 2005	31.70	33.10	31.56	33.09
136	NYSE	NOV	Fri, Sep 23, 2005	32.12	32.12	31.38	31.70
135	NYSE	NOV	Thu, Sep 22, 2005	33.15	33.50	31.99	32.12
134	NYSE	NOV	Wed, Sep 21, 2005	33.01	33.43	32.65	32.99
133	NYSE	NOV	Tue, Sep 20, 2005	33.00	33.00	32.16	32.50
132	NYSE	NOV	Mon, Sep 19, 2005	32.30	33.17	32.30	33.04
131	NYSE	NOV	Fri, Sep 16, 2005	32.10	32.24	31.68	31.90
130	NYSE	NOV	Thu, Sep 15, 2005	32.07	32.47	31.00	31.76
129	NYSE	NOV	Wed, Sep 14, 2005	31.89	32.31	31.55	31.98
128	NYSE	NOV	Tue, Sep 13, 2005	31.50	32.18	31.50	31.95
127	NYSE	NOV	Mon, Sep 12, 2005	32.55	32.55	31.73	31.75
126	NYSE	NOV	Fri, Sep 9, 2005	31.98	32.63	31.78	32.63
125	NYSE	NOV	Thu, Sep 8, 2005	32.05	32.27	31.68	31.80
124	NYSE	NOV	Wed, Sep 7, 2005	31.93	32.39	31.86	32.06
123	NYSE	NOV	Tue, Sep 6, 2005	31.43	31.97	30.57	31.93
122	NYSE	NOV	Fri, Sep 2, 2005	32.50	32.50	31.43	31.55
121	NYSE	NOV	Thu, Sep 1, 2005	32.59	33.03	32.11	32.77
120	NYSE	NOV	Wed, Aug 31, 2005	30.25	32.15	30.24	32.11
119	NYSE	NOV	Tue, Aug 30, 2005	29.37	30.24	29.36	29.94
118	NYSE	NOV	Mon, Aug 29, 2005	29.20	30.13	28.95	29.26
117	NYSE	NOV	Fri, Aug 26, 2005	29.58	29.75	29.09	29.16
116	NYSE	NOV	Thu, Aug 25, 2005	29.64	29.66	29.24	29.58
115	NYSE	NOV	Wed, Aug 24, 2005	29.25	29.89	29.25	29.64
114	NYSE	NOV	Tue, Aug 23, 2005	28.99	29.30	28.81	29.20
113	NYSE	NOV	Mon, Aug 22, 2005	29.21	29.44	28.70	28.86
112	NYSE	NOV	Fri, Aug 19, 2005	28.88	29.50	28.80	29.16
111	NYSE	NOV	Thu, Aug 18, 2005	27.73	28.63	27.70	28.33
110	NYSE	NOV	Wed, Aug 17, 2005	28.83	29.21	27.80	28.25
109	NYSE	NOV	Tue, Aug 16, 2005	29.39	29.50	28.79	28.93
108	NYSE	NOV	Mon, Aug 15, 2005	29.98	30.04	29.38	29.43
107	NYSE	NOV	Fri, Aug 12, 2005	30.27	30.44	29.96	30.04
106	NYSE	NOV	Thu, Aug 11, 2005	30.01	30.44	29.85	30.30
105	NYSE	NOV	Wed, Aug 10, 2005	29.26	29.98	29.26	29.93
104	NYSE	NOV	Tue, Aug 9, 2005	29.52	29.57	28.89	29.19
103	NYSE	NOV	Mon, Aug 8, 2005	29.05	29.66	28.92	29.51
102	NYSE	NOV	Fri, Aug 5, 2005	29.55	29.67	27.78	28.50
101	NYSE	NOV	Thu, Aug 4, 2005	28.55	29.24	28.50	28.92
100	NYSE	NOV	Wed, Aug 3, 2005	28.55	28.75	28.15	28.45
99	NYSE	NOV	Tue, Aug 2, 2005	27.59	28.03	27.50	28.00
98	NYSE	NOV	Mon, Aug 1, 2005	26.20	27.37	26.20	26.97
97	NYSE	NOV	Fri, Jul 29, 2005	26.30	26.50	26.10	26.18
96	NYSE	NOV	Thu, Jul 28, 2005	26.25	26.44	25.72	26.12
95	NYSE	NOV	Wed, Jul 27, 2005	25.77	26.10	25.37	26.00
94	NYSE	NOV	Tue, Jul 26, 2005	25.87	25.96	25.42	25.78
93	NYSE	NOV	Mon, Jul 25, 2005	25.98	26.28	25.51	25.89
92	NYSE	NOV	Fri, Jul 22, 2005	24.50	25.83	24.48	25.74
91	NYSE	NOV	Thu, Jul 21, 2005	24.23	24.60	24.01	24.26
90	NYSE	NOV	Wed, Jul 20, 2005	24.18	24.43	23.70	24.30
89	NYSE	NOV	Tue, Jul 19, 2005	23.40	24.18	23.25	24.14
88	NYSE	NOV	Mon, Jul 18, 2005	23.45	23.65	23.11	23.35
87	NYSE	NOV	Fri, Jul 15, 2005	24.00	24.15	23.45	23.45
86	NYSE	NOV	Thu, Jul 14, 2005	24.35	24.55	23.52	23.81
85	NYSE	NOV	Wed, Jul 13, 2005	24.73	24.75	24.09	24.14
84	NYSE	NOV	Tue, Jul 12, 2005	23.99	25.08	23.89	24.73
83	NYSE	NOV	Mon, Jul 11, 2005	23.72	23.91	23.34	23.91
82	NYSE	NOV	Fri, Jul 8, 2005	24.09	24.25	23.62	23.72
81	NYSE	NOV	Thu, Jul 7, 2005	23.75	24.08	23.20	24.04
80	NYSE	NOV	Wed, Jul 6, 2005	24.44	24.53	23.81	24.06
79	NYSE	NOV	Tue, Jul 5, 2005	24.02	24.39	23.85	24.35
78	NYSE	NOV	Fri, Jul 1, 2005	23.78	23.93	23.65	23.90
77	NYSE	NOV	Thu, Jun 30, 2005	23.66	24.11	23.55	23.77
76	NYSE	NOV	Wed, Jun 29, 2005	23.70	23.76	23.39	23.59
75	NYSE	NOV	Tue, Jun 28, 2005	23.76	23.80	23.32	23.51
74	NYSE	NOV	Mon, Jun 27, 2005	23.50	23.88	23.50	23.75
73	NYSE	NOV	Fri, Jun 24, 2005	23.78	23.86	23.18	23.43
72	NYSE	NOV	Thu, Jun 23, 2005	23.41	24.10	23.19	23.78
71	NYSE	NOV	Wed, Jun 22, 2005	23.37	23.53	22.89	23.36
70	NYSE	NOV	Tue, Jun 21, 2005	24.23	24.23	23.34	23.37
69	NYSE	NOV	Mon, Jun 20, 2005	24.26	24.62	23.96	24.23
68	NYSE	NOV	Fri, Jun 17, 2005	24.25	24.33	23.81	24.26
67	NYSE	NOV	Thu, Jun 16, 2005	23.59	24.00	23.44	24.00
66	NYSE	NOV	Wed, Jun 15, 2005	23.40	23.65	23.11	23.54
65	NYSE	NOV	Tue, Jun 14, 2005	23.38	23.55	23.09	23.34
64	NYSE	NOV	Mon, Jun 13, 2005	22.98	23.50	22.82	23.44
63	NYSE	NOV	Fri, Jun 10, 2005	23.25	23.42	22.80	23.08
62	NYSE	NOV	Thu, Jun 9, 2005	22.51	23.25	22.45	23.18
61	NYSE	NOV	Wed, Jun 8, 2005	22.50	22.89	22.19	22.49
60	NYSE	NOV	Tue, Jun 7, 2005	22.71	23.06	22.43	22.50
59	NYSE	NOV	Mon, Jun 6, 2005	22.68	22.87	22.55	22.65
58	NYSE	NOV	Fri, Jun 3, 2005	22.40	22.78	22.34	22.57
57	NYSE	NOV	Thu, Jun 2, 2005	22.29	22.40	21.83	22.36
56	NYSE	NOV	Wed, Jun 1, 2005	22.50	22.71	22.27	22.28
55	NYSE	NOV	Tue, May 31, 2005	21.70	22.58	21.49	22.50
54	NYSE	NOV	Fri, May 27, 2005	21.98	22.28	21.87	22.20
53	NYSE	NOV	Thu, May 26, 2005	21.66	21.91	21.50	21.87
52	NYSE	NOV	Wed, May 25, 2005	21.48	21.73	21.13	21.62
51	NYSE	NOV	Tue, May 24, 2005	21.44	21.65	21.17	21.32
50	NYSE	NOV	Mon, May 23, 2005	21.10	21.45	20.78	21.42
49	NYSE	NOV	Fri, May 20, 2005	21.05	21.51	20.95	21.10
48	NYSE	NOV	Thu, May 19, 2005	20.85	21.23	20.73	21.05
47	NYSE	NOV	Wed, May 18, 2005	20.98	21.35	20.47	20.82
46	NYSE	NOV	Tue, May 17, 2005	20.42	20.89	20.37	20.89
45	NYSE	NOV	Mon, May 16, 2005	20.51	20.55	19.64	20.42
44	NYSE	NOV	Fri, May 13, 2005	20.91	21.33	20.46	20.56
43	NYSE	NOV	Thu, May 12, 2005	21.94	22.47	20.70	20.82
42	NYSE	NOV	Wed, May 11, 2005	21.75	22.11	21.50	22.03
41	NYSE	NOV	Tue, May 10, 2005	22.47	22.66	21.78	21.93
40	NYSE	NOV	Mon, May 9, 2005	21.74	22.50	21.69	22.47
39	NYSE	NOV	Fri, May 6, 2005	21.98	22.05	21.49	21.74
38	NYSE	NOV	Thu, May 5, 2005	20.98	21.39	20.90	21.30
37	NYSE	NOV	Wed, May 4, 2005	20.10	20.98	19.99	20.90
36	NYSE	NOV	Tue, May 3, 2005	20.32	20.46	20.00	20.10
35	NYSE	NOV	Mon, May 2, 2005	19.87	20.46	19.72	20.32
34	NYSE	NOV	Fri, Apr 29, 2005	20.21	20.40	19.64	19.87
33	NYSE	NOV	Thu, Apr 28, 2005	20.30	20.31	19.98	20.02
32	NYSE	NOV	Wed, Apr 27, 2005	21.43	21.43	20.39	20.65
31	NYSE	NOV	Tue, Apr 26, 2005	21.80	22.14	21.43	21.43
30	NYSE	NOV	Mon, Apr 25, 2005	21.56	21.91	21.39	21.85
29	NYSE	NOV	Fri, Apr 22, 2005	21.45	21.69	20.98	21.41
28	NYSE	NOV	Thu, Apr 21, 2005	20.70	21.40	20.53	21.37
27	NYSE	NOV	Wed, Apr 20, 2005	21.52	21.64	20.50	20.58
26	NYSE	NOV	Tue, Apr 19, 2005	21.03	21.68	20.93	21.50
25	NYSE	NOV	Mon, Apr 18, 2005	20.65	21.03	20.33	20.82
24	NYSE	NOV	Fri, Apr 15, 2005	21.38	21.49	20.50	20.61
23	NYSE	NOV	Thu, Apr 14, 2005	21.80	21.91	21.31	21.38
22	NYSE	NOV	Wed, Apr 13, 2005	22.15	22.43	21.64	21.72
21	NYSE	NOV	Tue, Apr 12, 2005	22.80	22.83	22.05	22.27
20	NYSE	NOV	Mon, Apr 11, 2005	22.62	23.06	22.34	22.93
19	NYSE	NOV	Fri, Apr 8, 2005	23.23	23.35	22.58	22.66
18	NYSE	NOV	Thu, Apr 7, 2005	23.92	23.95	23.01	23.23
17	NYSE	NOV	Wed, Apr 6, 2005	23.47	23.90	23.22	23.77
16	NYSE	NOV	Tue, Apr 5, 2005	23.20	23.63	23.02	23.49
15	NYSE	NOV	Mon, Apr 4, 2005	23.93	23.96	23.17	23.45
14	NYSE	NOV	Fri, Apr 1, 2005	23.50	23.68	23.07	23.53
13	NYSE	NOV	Thu, Mar 31, 2005	23.33	23.50	23.20	23.35
12	NYSE	NOV	Wed, Mar 30, 2005	22.90	23.00	22.15	22.95
11	NYSE	NOV	Tue, Mar 29, 2005	23.52	24.05	22.77	22.90
10	NYSE	NOV	Mon, Mar 28, 2005	23.54	23.70	23.23	23.52
9	NYSE	NOV	Thu, Mar 24, 2005	23.55	23.93	23.39	23.54
8	NYSE	NOV	Wed, Mar 23, 2005	24.09	24.67	23.09	23.47
7	NYSE	NOV	Tue, Mar 22, 2005	24.43	24.68	24.05	24.20
6	NYSE	NOV	Mon, Mar 21, 2005	24.66	24.73	24.25	24.44
5	NYSE	NOV	Fri, Mar 18, 2005	24.88	24.88	24.30	24.66
4	NYSE	NOV	Thu, Mar 17, 2005	24.65	24.99	24.35	24.88
3	NYSE	NOV	Wed, Mar 16, 2005	24.40	24.76	23.95	24.35
2	NYSE	NOV	Tue, Mar 15, 2005	25.11	25.25	24.63	24.66
1	NYSE	NOV	Mon, Mar 14, 2005	24.30	25.15	24.23	25.11
#	Exchange	Symbol	Date	Open	High	Low	Close

NOV Inc NYSE:NOV 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