Perfect Corp NYSE:PERF Historical Prices

Below are the 2450 trading days of historical prices for PERF.

#	Exchange	Symbol	Date	Open	High	Low	Close
2450	NYSE	PERF	Tue, Mar 5, 2024	3.19	3.20	2.91	2.97
2449	NYSE	PERF	Mon, Mar 4, 2024	2.90	3.77	2.84	3.21
2448	NYSE	PERF	Fri, Mar 1, 2024	2.43	2.62	2.40	2.50
2447	NYSE	PERF	Thu, Feb 29, 2024	2.60	2.60	2.40	2.49
2446	NYSE	PERF	Wed, Feb 28, 2024	2.70	2.70	2.40	2.51
2445	NYSE	PERF	Tue, Feb 27, 2024	2.55	2.61	2.55	2.55
2444	NYSE	PERF	Mon, Feb 26, 2024	2.38	2.38	2.38	2.38
2443	NYSE	PERF	Fri, Feb 23, 2024	2.50	2.65	2.37	2.45
2442	NYSE	PERF	Thu, Feb 22, 2024	2.47	2.70	2.47	2.61
2441	NYSE	PERF	Wed, Feb 21, 2024	2.35	2.36	2.35	2.36
2440	NYSE	PERF	Tue, Feb 20, 2024	2.36	2.50	2.36	2.36
2439	NYSE	PERF	Fri, Feb 16, 2024	2.45	2.49	2.40	2.49
2438	NYSE	PERF	Thu, Feb 15, 2024	2.48	2.48	2.35	2.37
2437	NYSE	PERF	Wed, Feb 14, 2024	2.55	2.55	2.49	2.52
2436	NYSE	PERF	Tue, Feb 13, 2024	2.48	2.48	2.48	2.48
2435	NYSE	PERF	Mon, Feb 12, 2024	2.37	2.50	2.37	2.47
2434	NYSE	PERF	Fri, Feb 9, 2024	2.41	2.41	2.41	2.41
2433	NYSE	PERF	Thu, Feb 8, 2024	2.21	2.44	2.21	2.44
2432	NYSE	PERF	Wed, Feb 7, 2024	2.28	2.28	2.28	2.28
2431	NYSE	PERF	Tue, Feb 6, 2024	2.24	2.32	2.24	2.30
2430	NYSE	PERF	Mon, Feb 5, 2024	2.31	2.43	2.30	2.31
2429	NYSE	PERF	Fri, Feb 2, 2024	2.30	2.45	2.30	2.31
2428	NYSE	PERF	Thu, Feb 1, 2024	2.30	2.42	2.30	2.31
2427	NYSE	PERF	Wed, Jan 31, 2024	2.20	2.30	2.20	2.25
2426	NYSE	PERF	Tue, Jan 30, 2024	2.35	2.41	2.13	2.20
2425	NYSE	PERF	Mon, Jan 29, 2024	2.32	2.43	2.32	2.41
2424	NYSE	PERF	Fri, Jan 26, 2024	2.50	2.50	2.36	2.41
2423	NYSE	PERF	Thu, Jan 25, 2024	2.49	2.59	2.48	2.48
2422	NYSE	PERF	Wed, Jan 24, 2024	2.50	2.51	2.48	2.50
2421	NYSE	PERF	Tue, Jan 23, 2024	2.49	2.59	2.47	2.50
2420	NYSE	PERF	Mon, Jan 22, 2024	2.50	2.52	2.45	2.48
2419	NYSE	PERF	Fri, Jan 19, 2024	2.47	2.52	2.45	2.52
2418	NYSE	PERF	Thu, Jan 18, 2024	2.58	2.72	2.47	2.47
2417	NYSE	PERF	Wed, Jan 17, 2024	2.49	2.58	2.49	2.52
2416	NYSE	PERF	Tue, Jan 16, 2024	2.55	2.56	2.52	2.52
2415	NYSE	PERF	Fri, Jan 12, 2024	2.50	2.60	2.49	2.51
2414	NYSE	PERF	Thu, Jan 11, 2024	2.48	2.60	2.48	2.60
2413	NYSE	PERF	Wed, Jan 10, 2024	2.53	2.65	2.48	2.49
2412	NYSE	PERF	Tue, Jan 9, 2024	2.70	2.70	2.44	2.58
2411	NYSE	PERF	Mon, Jan 8, 2024	2.50	2.63	2.45	2.50
2410	NYSE	PERF	Fri, Jan 5, 2024	2.65	2.68	2.40	2.47
2409	NYSE	PERF	Thu, Jan 4, 2024	2.87	2.87	2.59	2.69
2408	NYSE	PERF	Wed, Jan 3, 2024	3.00	3.00	2.87	2.87
2407	NYSE	PERF	Tue, Jan 2, 2024	3.00	3.04	2.92	3.01
2406	NYSE	PERF	Fri, Dec 29, 2023	3.14	3.17	3.04	3.10
2405	NYSE	PERF	Thu, Dec 28, 2023	3.05	3.13	3.02	3.10
2404	NYSE	PERF	Wed, Dec 27, 2023	3.08	3.08	3.05	3.06
2403	NYSE	PERF	Tue, Dec 26, 2023	3.07	3.13	3.07	3.08
2402	NYSE	PERF	Fri, Dec 22, 2023	3.08	3.09	3.04	3.06
2401	NYSE	PERF	Thu, Dec 21, 2023	3.07	3.07	3.01	3.04
2400	NYSE	PERF	Wed, Dec 20, 2023	3.02	3.07	3.02	3.07
2399	NYSE	PERF	Tue, Dec 19, 2023	2.98	3.03	2.98	3.02
2398	NYSE	PERF	Mon, Dec 18, 2023	2.97	3.00	2.90	2.90
2397	NYSE	PERF	Fri, Dec 15, 2023	2.95	3.00	2.95	2.97
2396	NYSE	PERF	Thu, Dec 14, 2023	2.86	2.95	2.86	2.95
2395	NYSE	PERF	Wed, Dec 13, 2023	2.94	2.94	2.86	2.86
2394	NYSE	PERF	Tue, Dec 12, 2023	2.88	2.98	2.88	2.94
2393	NYSE	PERF	Mon, Dec 11, 2023	2.96	2.96	2.86	2.88
2392	NYSE	PERF	Fri, Dec 8, 2023	2.99	3.02	2.94	2.96
2391	NYSE	PERF	Thu, Dec 7, 2023	2.84	2.95	2.83	2.91
2390	NYSE	PERF	Wed, Dec 6, 2023	2.78	2.88	2.77	2.86
2389	NYSE	PERF	Tue, Dec 5, 2023	2.78	2.95	2.78	2.84
2388	NYSE	PERF	Mon, Dec 4, 2023	2.85	2.90	2.56	2.85
2387	NYSE	PERF	Fri, Dec 1, 2023	2.86	2.97	2.86	2.93
2386	NYSE	PERF	Thu, Nov 30, 2023	2.90	2.95	2.85	2.93
2385	NYSE	PERF	Wed, Nov 29, 2023	2.90	2.98	2.81	2.95
2384	NYSE	PERF	Tue, Nov 28, 2023	3.09	3.09	2.90	2.96
2383	NYSE	PERF	Mon, Nov 27, 2023	2.90	3.18	2.90	3.06
2382	NYSE	PERF	Fri, Nov 24, 2023	2.50	2.51	2.49	2.50
2381	NYSE	PERF	Wed, Nov 22, 2023	2.50	2.63	2.49	2.50
2380	NYSE	PERF	Tue, Nov 21, 2023	2.57	2.60	2.48	2.50
2379	NYSE	PERF	Mon, Nov 20, 2023	2.79	2.80	2.46	2.46
2378	NYSE	PERF	Fri, Nov 17, 2023	2.61	2.63	2.50	2.63
2377	NYSE	PERF	Thu, Nov 16, 2023	2.65	2.71	2.61	2.62
2376	NYSE	PERF	Wed, Nov 15, 2023	2.70	2.72	2.63	2.63
2375	NYSE	PERF	Tue, Nov 14, 2023	2.70	2.78	2.55	2.68
2374	NYSE	PERF	Mon, Nov 13, 2023	2.49	2.70	2.49	2.65
2373	NYSE	PERF	Fri, Nov 10, 2023	2.56	2.56	2.46	2.46
2372	NYSE	PERF	Thu, Nov 9, 2023	2.49	2.53	2.49	2.51
2371	NYSE	PERF	Wed, Nov 8, 2023	2.34	2.50	2.34	2.47
2370	NYSE	PERF	Tue, Nov 7, 2023	2.36	2.48	2.30	2.39
2369	NYSE	PERF	Mon, Nov 6, 2023	2.31	2.42	2.31	2.42
2368	NYSE	PERF	Fri, Nov 3, 2023	2.37	2.47	2.31	2.36
2367	NYSE	PERF	Thu, Nov 2, 2023	2.46	2.50	2.43	2.43
2366	NYSE	PERF	Wed, Nov 1, 2023	2.46	2.54	2.46	2.54
2365	NYSE	PERF	Tue, Oct 31, 2023	2.50	2.53	2.46	2.46
2364	NYSE	PERF	Mon, Oct 30, 2023	2.50	2.57	2.46	2.50
2363	NYSE	PERF	Fri, Oct 27, 2023	2.50	2.55	2.40	2.50
2362	NYSE	PERF	Thu, Oct 26, 2023	2.73	2.81	2.41	2.49
2361	NYSE	PERF	Wed, Oct 25, 2023	2.99	3.00	2.80	2.80
2360	NYSE	PERF	Tue, Oct 24, 2023	2.50	2.74	2.20	2.74
2359	NYSE	PERF	Mon, Oct 23, 2023	2.83	2.83	2.60	2.75
2358	NYSE	PERF	Fri, Oct 20, 2023	2.97	2.97	2.80	2.80
2357	NYSE	PERF	Thu, Oct 19, 2023	2.97	2.97	2.88	2.89
2356	NYSE	PERF	Wed, Oct 18, 2023	2.90	2.93	2.90	2.91
2355	NYSE	PERF	Tue, Oct 17, 2023	3.00	3.00	2.98	2.98
2354	NYSE	PERF	Mon, Oct 16, 2023	3.00	3.00	2.97	2.97
2353	NYSE	PERF	Fri, Oct 13, 2023	2.96	2.99	2.87	2.88
2352	NYSE	PERF	Thu, Oct 12, 2023	2.86	2.91	2.86	2.90
2351	NYSE	PERF	Wed, Oct 11, 2023	3.00	3.00	2.80	2.80
2350	NYSE	PERF	Tue, Oct 10, 2023	2.93	2.97	2.91	2.97
2349	NYSE	PERF	Mon, Oct 9, 2023	2.99	3.00	2.89	2.99
2348	NYSE	PERF	Fri, Oct 6, 2023	2.95	2.95	2.95	2.95
2347	NYSE	PERF	Thu, Oct 5, 2023	2.89	3.00	2.89	2.95
2346	NYSE	PERF	Wed, Oct 4, 2023	3.00	3.01	2.88	2.96
2345	NYSE	PERF	Tue, Oct 3, 2023	3.30	3.30	3.03	3.12
2344	NYSE	PERF	Mon, Oct 2, 2023	3.20	3.28	3.06	3.17
2343	NYSE	PERF	Fri, Sep 29, 2023	3.20	3.29	3.20	3.28
2342	NYSE	PERF	Thu, Sep 28, 2023	3.20	3.21	3.08	3.20
2341	NYSE	PERF	Wed, Sep 27, 2023	3.29	3.32	3.16	3.16
2340	NYSE	PERF	Tue, Sep 26, 2023	3.25	3.39	3.25	3.39
2339	NYSE	PERF	Mon, Sep 25, 2023	3.46	3.46	3.13	3.31
2338	NYSE	PERF	Fri, Sep 22, 2023	3.30	3.43	3.27	3.43
2337	NYSE	PERF	Thu, Sep 21, 2023	3.20	3.30	3.09	3.17
2336	NYSE	PERF	Wed, Sep 20, 2023	3.00	3.16	3.00	3.08
2335	NYSE	PERF	Tue, Sep 19, 2023	3.12	3.34	2.96	2.96
2334	NYSE	PERF	Mon, Sep 18, 2023	3.09	3.36	2.60	3.21
2333	NYSE	PERF	Fri, Sep 15, 2023	3.38	3.46	3.20	3.20
2332	NYSE	PERF	Thu, Sep 14, 2023	3.50	4.00	3.50	3.51
2331	NYSE	PERF	Wed, Sep 13, 2023	3.61	3.76	3.56	3.56
2330	NYSE	PERF	Tue, Sep 12, 2023	3.77	3.99	3.77	3.79
2329	NYSE	PERF	Mon, Sep 11, 2023	3.81	3.97	3.60	3.77
2328	NYSE	PERF	Fri, Sep 8, 2023	4.00	4.00	3.95	4.00
2327	NYSE	PERF	Thu, Sep 7, 2023	4.00	4.00	3.96	3.96
2326	NYSE	PERF	Wed, Sep 6, 2023	4.00	4.00	3.89	3.92
2325	NYSE	PERF	Tue, Sep 5, 2023	4.00	4.00	4.00	4.00
2324	NYSE	PERF	Fri, Sep 1, 2023	4.00	4.00	3.99	4.00
2323	NYSE	PERF	Thu, Aug 31, 2023	4.00	4.00	3.97	3.99
2322	NYSE	PERF	Wed, Aug 30, 2023	3.99	4.00	3.89	3.98
2321	NYSE	PERF	Tue, Aug 29, 2023	3.92	3.94	3.92	3.94
2320	NYSE	PERF	Mon, Aug 28, 2023	4.00	4.00	3.99	3.99
2319	NYSE	PERF	Fri, Aug 25, 2023	4.03	4.03	3.95	4.00
2318	NYSE	PERF	Thu, Aug 24, 2023	4.30	4.30	3.94	3.94
2317	NYSE	PERF	Wed, Aug 23, 2023	4.07	4.30	4.07	4.30
2316	NYSE	PERF	Tue, Aug 22, 2023	3.89	4.16	3.89	4.07
2315	NYSE	PERF	Mon, Aug 21, 2023	4.03	4.17	3.89	4.00
2314	NYSE	PERF	Fri, Aug 18, 2023	4.05	4.08	3.92	3.92
2313	NYSE	PERF	Thu, Aug 17, 2023	4.25	4.25	3.95	4.01
2312	NYSE	PERF	Wed, Aug 16, 2023	3.90	4.40	3.88	4.30
2311	NYSE	PERF	Tue, Aug 15, 2023	4.38	4.38	4.00	4.05
2310	NYSE	PERF	Mon, Aug 14, 2023	4.31	4.38	4.00	4.38
2309	NYSE	PERF	Fri, Aug 11, 2023	4.40	4.40	4.38	4.39
2308	NYSE	PERF	Thu, Aug 10, 2023	4.56	4.56	4.40	4.40
2307	NYSE	PERF	Wed, Aug 9, 2023	4.45	4.50	4.44	4.49
2306	NYSE	PERF	Tue, Aug 8, 2023	4.50	4.50	4.49	4.50
2305	NYSE	PERF	Mon, Aug 7, 2023	4.57	4.57	4.46	4.50
2304	NYSE	PERF	Fri, Aug 4, 2023	4.50	4.50	4.50	4.50
2303	NYSE	PERF	Thu, Aug 3, 2023	4.45	4.54	4.45	4.53
2302	NYSE	PERF	Wed, Aug 2, 2023	4.53	4.53	4.50	4.51
2301	NYSE	PERF	Tue, Aug 1, 2023	4.60	4.65	4.55	4.63
2300	NYSE	PERF	Mon, Jul 31, 2023	4.58	4.70	4.56	4.56
2299	NYSE	PERF	Fri, Jul 28, 2023	4.57	4.68	4.57	4.66
2298	NYSE	PERF	Thu, Jul 27, 2023	4.44	4.56	4.44	4.54
2297	NYSE	PERF	Wed, Jul 26, 2023	4.40	4.59	4.28	4.43
2296	NYSE	PERF	Tue, Jul 25, 2023	4.74	4.74	4.45	4.45
2295	NYSE	PERF	Mon, Jul 24, 2023	4.78	4.78	4.65	4.66
2294	NYSE	PERF	Fri, Jul 21, 2023	4.80	4.80	4.64	4.70
2293	NYSE	PERF	Thu, Jul 20, 2023	4.83	4.83	4.70	4.72
2292	NYSE	PERF	Wed, Jul 19, 2023	4.85	4.90	4.85	4.85
2291	NYSE	PERF	Tue, Jul 18, 2023	4.95	4.95	4.55	4.78
2290	NYSE	PERF	Mon, Jul 17, 2023	4.91	4.91	4.82	4.85
2289	NYSE	PERF	Fri, Jul 14, 2023	4.95	4.96	4.81	4.81
2288	NYSE	PERF	Thu, Jul 13, 2023	4.90	4.93	4.90	4.93
2287	NYSE	PERF	Wed, Jul 12, 2023	4.95	4.95	4.82	4.89
2286	NYSE	PERF	Tue, Jul 11, 2023	4.95	4.95	4.81	4.95
2285	NYSE	PERF	Mon, Jul 10, 2023	4.95	4.97	4.71	4.95
2284	NYSE	PERF	Fri, Jul 7, 2023	5.00	5.05	4.85	4.87
2283	NYSE	PERF	Thu, Jul 6, 2023	5.00	5.00	4.86	4.93
2282	NYSE	PERF	Wed, Jul 5, 2023	5.00	5.00	4.90	4.90
2281	NYSE	PERF	Mon, Jul 3, 2023	4.83	4.96	4.83	4.93
2280	NYSE	PERF	Fri, Jun 30, 2023	4.77	4.95	4.77	4.83
2279	NYSE	PERF	Thu, Jun 29, 2023	4.78	4.96	4.68	4.68
2278	NYSE	PERF	Wed, Jun 28, 2023	4.87	4.87	4.77	4.77
2277	NYSE	PERF	Tue, Jun 27, 2023	4.95	5.00	4.95	4.96
2276	NYSE	PERF	Mon, Jun 26, 2023	5.00	5.00	4.87	4.87
2275	NYSE	PERF	Fri, Jun 23, 2023	5.00	5.00	4.84	4.84
2274	NYSE	PERF	Thu, Jun 22, 2023	5.00	5.00	4.90	5.00
2273	NYSE	PERF	Wed, Jun 21, 2023	5.00	5.05	4.91	4.95
2272	NYSE	PERF	Tue, Jun 20, 2023	5.00	5.00	4.87	4.88
2271	NYSE	PERF	Fri, Jun 16, 2023	5.00	5.00	4.87	5.00
2270	NYSE	PERF	Thu, Jun 15, 2023	5.00	5.05	4.83	5.00
2269	NYSE	PERF	Wed, Jun 14, 2023	5.00	5.01	4.98	5.00
2268	NYSE	PERF	Tue, Jun 13, 2023	5.00	5.06	5.00	5.00
2267	NYSE	PERF	Mon, Jun 12, 2023	5.00	5.10	5.00	5.06
2266	NYSE	PERF	Fri, Jun 9, 2023	5.00	5.06	5.00	5.00
2265	NYSE	PERF	Thu, Jun 8, 2023	5.00	5.10	5.00	5.05
2264	NYSE	PERF	Wed, Jun 7, 2023	5.00	5.00	4.90	5.00
2263	NYSE	PERF	Tue, Jun 6, 2023	5.00	5.07	4.99	5.00
2262	NYSE	PERF	Mon, Jun 5, 2023	5.06	5.00	5.00	5.10
2261	NYSE	PERF	Fri, Jun 2, 2023	5.10	5.10	5.10	5.10
2260	NYSE	PERF	Thu, Jun 1, 2023	5.10	5.12	5.00	5.00
2259	NYSE	PERF	Wed, May 31, 2023	5.28	5.28	5.02	5.11
2258	NYSE	PERF	Tue, May 30, 2023	4.99	5.16	4.99	5.16
2257	NYSE	PERF	Fri, May 26, 2023	5.00	5.00	4.89	4.90
2256	NYSE	PERF	Thu, May 25, 2023	4.90	4.92	4.87	4.90
2255	NYSE	PERF	Wed, May 24, 2023	4.94	4.95	4.90	4.91
2254	NYSE	PERF	Tue, May 23, 2023	4.90	5.00	4.90	4.98
2253	NYSE	PERF	Mon, May 22, 2023	4.80	4.95	4.77	4.93
2252	NYSE	PERF	Fri, May 19, 2023	4.86	4.88	4.80	4.85
2251	NYSE	PERF	Thu, May 18, 2023	4.78	4.88	4.75	4.79
2250	NYSE	PERF	Wed, May 17, 2023	4.88	4.88	4.70	4.79
2249	NYSE	PERF	Tue, May 16, 2023	4.64	4.85	4.64	4.76
2248	NYSE	PERF	Mon, May 15, 2023	4.60	4.79	4.60	4.60
2247	NYSE	PERF	Fri, May 12, 2023	4.65	4.70	4.60	4.60
2246	NYSE	PERF	Thu, May 11, 2023	4.63	4.63	4.63	4.63
2245	NYSE	PERF	Wed, May 10, 2023	4.54	4.72	4.54	4.71
2244	NYSE	PERF	Tue, May 9, 2023	4.50	4.67	4.46	4.61
2243	NYSE	PERF	Mon, May 8, 2023	4.55	4.72	4.50	4.54
2242	NYSE	PERF	Fri, May 5, 2023	4.58	4.58	4.30	4.45
2241	NYSE	PERF	Thu, May 4, 2023	4.10	4.70	4.10	4.35
2240	NYSE	PERF	Wed, May 3, 2023	4.10	4.10	4.00	4.01
2239	NYSE	PERF	Tue, May 2, 2023	4.30	4.48	4.00	4.19
2238	NYSE	PERF	Mon, May 1, 2023	5.04	5.06	4.51	4.52
2237	NYSE	PERF	Fri, Apr 28, 2023	6.00	6.00	5.00	5.00
2236	NYSE	PERF	Thu, Apr 27, 2023	6.00	6.00	6.00	6.00
2235	NYSE	PERF	Wed, Apr 26, 2023	6.02	6.02	5.82	6.00
2234	NYSE	PERF	Tue, Apr 25, 2023	6.02	6.02	6.02	6.02
2233	NYSE	PERF	Mon, Apr 24, 2023	6.00	6.00	5.95	5.95
2232	NYSE	PERF	Fri, Apr 21, 2023	6.20	6.20	5.89	6.02
2231	NYSE	PERF	Thu, Apr 20, 2023	6.15	6.20	6.15	6.20
2230	NYSE	PERF	Wed, Apr 19, 2023	6.18	6.18	6.02	6.03
2229	NYSE	PERF	Tue, Apr 18, 2023	6.20	6.20	6.01	6.02
2228	NYSE	PERF	Mon, Apr 17, 2023	6.09	6.19	6.09	6.10
2227	NYSE	PERF	Fri, Apr 14, 2023	6.17	6.17	5.70	5.88
2226	NYSE	PERF	Thu, Apr 13, 2023	5.83	6.00	5.83	6.00
2225	NYSE	PERF	Wed, Apr 12, 2023	5.92	6.17	5.62	5.67
2224	NYSE	PERF	Tue, Apr 11, 2023	6.00	6.00	5.62	5.62
2223	NYSE	PERF	Mon, Apr 10, 2023	6.20	6.20	6.16	6.17
2222	NYSE	PERF	Thu, Apr 6, 2023	6.16	6.16	6.16	6.16
2221	NYSE	PERF	Wed, Apr 5, 2023	6.02	6.03	6.00	6.01
2220	NYSE	PERF	Tue, Apr 4, 2023	6.75	6.75	6.00	6.00
2219	NYSE	PERF	Mon, Apr 3, 2023	6.10	6.33	6.10	6.33
2218	NYSE	PERF	Fri, Mar 31, 2023	6.15	6.15	5.45	5.98
2217	NYSE	PERF	Thu, Mar 30, 2023	6.17	6.27	6.17	6.27
2216	NYSE	PERF	Wed, Mar 29, 2023	6.05	6.26	6.05	6.10
2215	NYSE	PERF	Tue, Mar 28, 2023	6.30	6.30	6.07	6.15
2214	NYSE	PERF	Mon, Mar 27, 2023	6.38	6.49	6.24	6.49
2213	NYSE	PERF	Fri, Mar 24, 2023	5.91	5.92	5.91	5.92
2212	NYSE	PERF	Thu, Mar 23, 2023	5.67	6.06	5.60	6.06
2211	NYSE	PERF	Wed, Mar 22, 2023	6.00	6.00	5.59	5.59
2210	NYSE	PERF	Tue, Mar 21, 2023	5.82	5.82	5.31	5.58
2209	NYSE	PERF	Mon, Mar 20, 2023	6.00	6.00	5.49	5.49
2208	NYSE	PERF	Fri, Mar 17, 2023	5.99	6.10	5.86	5.86
2207	NYSE	PERF	Thu, Mar 16, 2023	6.00	6.24	6.00	6.10
2206	NYSE	PERF	Wed, Mar 15, 2023	6.00	6.30	5.95	6.07
2205	NYSE	PERF	Tue, Mar 14, 2023	6.22	6.26	6.01	6.13
2204	NYSE	PERF	Mon, Mar 13, 2023	6.10	6.16	6.09	6.09
2203	NYSE	PERF	Fri, Mar 10, 2023	5.92	6.00	5.70	5.70
2202	NYSE	PERF	Thu, Mar 9, 2023	6.00	6.22	5.96	5.97
2201	NYSE	PERF	Wed, Mar 8, 2023	6.75	6.75	6.04	6.25
2200	NYSE	PERF	Tue, Mar 7, 2023	7.60	7.83	6.25	6.25
2199	NYSE	PERF	Mon, Mar 6, 2023	8.00	8.00	7.58	7.60
2198	NYSE	PERF	Fri, Mar 3, 2023	7.61	7.65	7.51	7.60
2197	NYSE	PERF	Thu, Mar 2, 2023	7.98	7.98	7.60	7.62
2196	NYSE	PERF	Wed, Mar 1, 2023	7.60	7.82	7.60	7.63
2195	NYSE	PERF	Tue, Feb 28, 2023	7.62	7.63	7.38	7.40
2194	NYSE	PERF	Mon, Feb 27, 2023	7.86	7.92	7.60	7.60
2193	NYSE	PERF	Fri, Feb 24, 2023	7.43	8.00	7.28	8.00
2192	NYSE	PERF	Thu, Feb 23, 2023	7.60	7.60	7.13	7.13
2191	NYSE	PERF	Wed, Feb 22, 2023	7.68	7.68	7.60	7.60
2190	NYSE	PERF	Tue, Feb 21, 2023	7.82	8.00	7.60	7.80
2189	NYSE	PERF	Fri, Feb 17, 2023	7.65	7.75	7.60	7.75
2188	NYSE	PERF	Thu, Feb 16, 2023	7.64	7.75	7.61	7.63
2187	NYSE	PERF	Wed, Feb 15, 2023	7.51	7.63	7.42	7.63
2186	NYSE	PERF	Tue, Feb 14, 2023	7.52	7.78	7.41	7.54
2185	NYSE	PERF	Mon, Feb 13, 2023	7.40	7.43	7.40	7.43
2184	NYSE	PERF	Fri, Feb 10, 2023	7.40	7.50	7.40	7.40
2183	NYSE	PERF	Thu, Feb 9, 2023	7.47	7.63	7.40	7.41
2182	NYSE	PERF	Wed, Feb 8, 2023	7.54	8.38	7.40	7.40
2181	NYSE	PERF	Tue, Feb 7, 2023	7.40	7.58	7.40	7.42
2180	NYSE	PERF	Mon, Feb 6, 2023	7.50	7.50	7.01	7.01
2179	NYSE	PERF	Fri, Feb 3, 2023	7.44	7.63	7.40	7.41
2178	NYSE	PERF	Thu, Feb 2, 2023	7.44	7.66	7.40	7.43
2177	NYSE	PERF	Wed, Feb 1, 2023	7.70	7.70	7.40	7.42
2176	NYSE	PERF	Tue, Jan 31, 2023	7.98	7.98	7.37	7.39
2175	NYSE	PERF	Mon, Jan 30, 2023	7.39	7.81	7.39	7.40
2174	NYSE	PERF	Fri, Jan 27, 2023	7.40	7.70	7.40	7.40
2173	NYSE	PERF	Thu, Jan 26, 2023	7.35	7.53	7.30	7.49
2172	NYSE	PERF	Wed, Jan 25, 2023	7.27	7.40	7.27	7.33
2171	NYSE	PERF	Tue, Jan 24, 2023	7.20	7.56	7.20	7.35
2170	NYSE	PERF	Mon, Jan 23, 2023	7.20	7.32	7.20	7.20
2169	NYSE	PERF	Fri, Jan 20, 2023	7.20	7.29	7.20	7.20
2168	NYSE	PERF	Thu, Jan 19, 2023	7.46	7.46	6.92	6.92
2167	NYSE	PERF	Wed, Jan 18, 2023	7.40	7.49	7.20	7.34
2166	NYSE	PERF	Tue, Jan 17, 2023	7.69	7.69	7.25	7.45
2165	NYSE	PERF	Fri, Jan 13, 2023	7.20	7.32	7.20	7.21
2164	NYSE	PERF	Thu, Jan 12, 2023	7.20	7.28	7.20	7.28
2163	NYSE	PERF	Wed, Jan 11, 2023	7.26	7.37	6.90	6.90
2162	NYSE	PERF	Tue, Jan 10, 2023	7.30	7.30	7.20	7.20
2161	NYSE	PERF	Mon, Jan 9, 2023	7.29	7.29	7.20	7.26
2160	NYSE	PERF	Fri, Jan 6, 2023	7.16	7.39	7.13	7.36
2159	NYSE	PERF	Thu, Jan 5, 2023	7.25	7.25	7.00	7.02
2158	NYSE	PERF	Wed, Jan 4, 2023	7.45	7.45	7.24	7.31
2157	NYSE	PERF	Tue, Jan 3, 2023	7.20	7.39	7.20	7.20
2156	NYSE	PERF	Fri, Dec 30, 2022	7.14	7.24	7.14	7.14
2155	NYSE	PERF	Thu, Dec 29, 2022	7.15	7.40	7.14	7.14
2154	NYSE	PERF	Wed, Dec 28, 2022	7.21	7.21	7.00	7.11
2153	NYSE	PERF	Tue, Dec 27, 2022	7.06	7.17	7.00	7.16
2152	NYSE	PERF	Fri, Dec 23, 2022	7.00	7.34	7.00	7.05
2151	NYSE	PERF	Thu, Dec 22, 2022	7.03	7.15	7.00	7.00
2150	NYSE	PERF	Wed, Dec 21, 2022	7.01	7.25	7.00	7.07
2149	NYSE	PERF	Tue, Dec 20, 2022	7.06	7.32	6.92	7.00
2148	NYSE	PERF	Mon, Dec 19, 2022	7.00	7.41	6.98	7.02
2147	NYSE	PERF	Fri, Dec 16, 2022	6.50	6.90	6.50	6.55
2146	NYSE	PERF	Thu, Dec 15, 2022	6.25	6.54	6.25	6.40
2145	NYSE	PERF	Wed, Dec 14, 2022	6.50	6.60	6.30	6.30
2144	NYSE	PERF	Tue, Dec 13, 2022	6.26	6.60	6.12	6.12
2143	NYSE	PERF	Mon, Dec 12, 2022	6.08	6.23	6.00	6.12
2142	NYSE	PERF	Fri, Dec 9, 2022	6.17	6.69	6.09	6.10
2141	NYSE	PERF	Thu, Dec 8, 2022	6.75	6.75	6.16	6.20
2140	NYSE	PERF	Wed, Dec 7, 2022	6.50	6.50	6.04	6.30
2139	NYSE	PERF	Tue, Dec 6, 2022	6.20	6.51	6.10	6.38
2138	NYSE	PERF	Mon, Dec 5, 2022	7.25	7.39	5.60	5.78
2137	NYSE	PERF	Fri, Dec 2, 2022	7.31	7.67	7.20	7.20
2136	NYSE	PERF	Thu, Dec 1, 2022	7.24	7.81	7.20	7.37
2135	NYSE	PERF	Wed, Nov 30, 2022	7.49	8.19	7.12	7.25
2134	NYSE	PERF	Tue, Nov 29, 2022	7.82	7.82	7.12	7.30
2133	NYSE	PERF	Mon, Nov 28, 2022	6.99	7.54	6.99	7.42
2132	NYSE	PERF	Fri, Nov 25, 2022	7.54	7.70	6.82	7.21
2131	NYSE	PERF	Wed, Nov 23, 2022	5.75	8.30	5.57	7.34
2130	NYSE	PERF	Tue, Nov 22, 2022	8.64	8.85	4.90	5.27
2129	NYSE	PERF	Mon, Nov 21, 2022	8.11	8.89	8.00	8.66
2128	NYSE	PERF	Fri, Nov 18, 2022	9.41	10.70	8.50	8.59
2127	NYSE	PERF	Thu, Nov 17, 2022	8.40	12.45	8.40	9.95
2126	NYSE	PERF	Wed, Nov 16, 2022	10.13	10.25	8.81	8.93
2125	NYSE	PERF	Tue, Nov 15, 2022	7.35	12.75	7.35	9.95
2124	NYSE	PERF	Mon, Nov 14, 2022	7.29	7.93	7.29	7.47
2123	NYSE	PERF	Fri, Nov 11, 2022	7.45	8.10	7.00	7.12
2122	NYSE	PERF	Thu, Nov 10, 2022	7.35	8.17	7.35	7.73
2121	NYSE	PERF	Wed, Nov 9, 2022	7.15	7.53	7.15	7.29
2120	NYSE	PERF	Tue, Nov 8, 2022	8.60	9.00	7.51	7.61
2119	NYSE	PERF	Mon, Nov 7, 2022	10.60	10.60	8.51	8.56
2118	NYSE	PERF	Fri, Nov 4, 2022	7.00	9.81	6.52	9.17
2117	NYSE	PERF	Thu, Nov 3, 2022	7.30	7.62	7.09	7.25
2116	NYSE	PERF	Wed, Nov 2, 2022	7.09	7.85	7.09	7.20
2115	NYSE	PERF	Tue, Nov 1, 2022	10.15	10.61	8.04	9.02
2114	NYSE	PERF	Mon, Oct 31, 2022	15.80	21.03	9.16	10.99
2113	NYSE	PERF	Wed, Sep 27, 2017	1.87	1.88	1.80	1.86
2112	NYSE	PERF	Tue, Sep 26, 2017	1.86	1.89	1.86	1.87
2111	NYSE	PERF	Mon, Sep 25, 2017	1.87	1.89	1.85	1.86
2110	NYSE	PERF	Fri, Sep 22, 2017	1.82	1.89	1.80	1.88
2109	NYSE	PERF	Thu, Sep 21, 2017	1.86	1.87	1.84	1.86
2108	NYSE	PERF	Wed, Sep 20, 2017	1.85	1.88	1.85	1.87
2107	NYSE	PERF	Tue, Sep 19, 2017	1.85	1.88	1.85	1.87
2106	NYSE	PERF	Mon, Sep 18, 2017	1.90	1.90	1.85	1.85
2105	NYSE	PERF	Fri, Sep 15, 2017	1.84	1.90	1.83	1.90
2104	NYSE	PERF	Thu, Sep 14, 2017	1.82	1.85	1.81	1.85
2103	NYSE	PERF	Wed, Sep 13, 2017	1.85	1.85	1.75	1.80
2102	NYSE	PERF	Tue, Sep 12, 2017	1.81	1.86	1.81	1.85
2101	NYSE	PERF	Mon, Sep 11, 2017	1.80	1.87	1.79	1.84
2100	NYSE	PERF	Fri, Sep 8, 2017	1.80	1.87	1.75	1.87
2099	NYSE	PERF	Thu, Sep 7, 2017	1.75	1.80	1.75	1.80
2098	NYSE	PERF	Wed, Sep 6, 2017	1.76	1.80	1.74	1.80
2097	NYSE	PERF	Tue, Sep 5, 2017	1.84	1.84	1.75	1.84
2096	NYSE	PERF	Fri, Sep 1, 2017	1.83	1.86	1.77	1.81
2095	NYSE	PERF	Thu, Aug 31, 2017	1.79	1.85	1.74	1.82
2094	NYSE	PERF	Wed, Aug 30, 2017	1.80	1.85	1.73	1.79
2093	NYSE	PERF	Tue, Aug 29, 2017	1.84	1.84	1.71	1.80
2092	NYSE	PERF	Mon, Aug 28, 2017	1.72	1.94	1.72	1.87
2091	NYSE	PERF	Fri, Aug 25, 2017	1.32	1.35	1.17	1.33
2090	NYSE	PERF	Thu, Aug 24, 2017	1.31	1.36	1.28	1.35
2089	NYSE	PERF	Wed, Aug 23, 2017	1.30	1.32	1.24	1.32
2088	NYSE	PERF	Tue, Aug 22, 2017	1.33	1.34	1.28	1.30
2087	NYSE	PERF	Mon, Aug 21, 2017	1.30	1.35	1.28	1.34
2086	NYSE	PERF	Fri, Aug 18, 2017	1.30	1.33	1.22	1.33
2085	NYSE	PERF	Thu, Aug 17, 2017	1.37	1.48	1.27	1.27
2084	NYSE	PERF	Wed, Aug 16, 2017	1.42	1.48	1.30	1.37
2083	NYSE	PERF	Tue, Aug 15, 2017	1.63	1.73	1.30	1.40
2082	NYSE	PERF	Mon, Aug 14, 2017	1.55	1.60	1.45	1.60
2081	NYSE	PERF	Fri, Aug 11, 2017	1.54	1.55	1.51	1.52
2080	NYSE	PERF	Thu, Aug 10, 2017	1.55	1.62	1.53	1.55
2079	NYSE	PERF	Wed, Aug 9, 2017	1.61	1.70	1.46	1.52
2078	NYSE	PERF	Tue, Aug 8, 2017	1.58	1.74	1.51	1.54
2077	NYSE	PERF	Mon, Aug 7, 2017	1.57	1.64	1.42	1.59
2076	NYSE	PERF	Fri, Aug 4, 2017	1.72	1.79	1.59	1.59
2075	NYSE	PERF	Thu, Aug 3, 2017	1.54	1.66	1.53	1.66
2074	NYSE	PERF	Wed, Aug 2, 2017	1.53	1.53	1.53	1.53
2073	NYSE	PERF	Tue, Aug 1, 2017	1.57	1.57	1.49	1.56
2072	NYSE	PERF	Mon, Jul 31, 2017	1.58	1.58	1.55	1.55
2071	NYSE	PERF	Fri, Jul 28, 2017	1.67	1.71	1.55	1.63
2070	NYSE	PERF	Thu, Jul 27, 2017	1.70	1.71	1.61	1.68
2069	NYSE	PERF	Wed, Jul 26, 2017	1.69	1.69	1.69	1.69
2068	NYSE	PERF	Tue, Jul 25, 2017	1.70	1.74	1.69	1.69
2067	NYSE	PERF	Mon, Jul 24, 2017	1.75	1.79	1.70	1.72
2066	NYSE	PERF	Fri, Jul 21, 2017	1.79	1.79	1.69	1.74
2065	NYSE	PERF	Thu, Jul 20, 2017	1.75	1.79	1.69	1.73
2064	NYSE	PERF	Wed, Jul 19, 2017	1.70	1.70	1.69	1.69
2063	NYSE	PERF	Tue, Jul 18, 2017	1.70	1.75	1.70	1.75
2062	NYSE	PERF	Mon, Jul 17, 2017	1.74	1.75	1.73	1.75
2061	NYSE	PERF	Fri, Jul 14, 2017	1.75	1.77	1.69	1.72
2060	NYSE	PERF	Thu, Jul 13, 2017	1.68	1.74	1.68	1.72
2059	NYSE	PERF	Wed, Jul 12, 2017	1.68	1.75	1.68	1.70
2058	NYSE	PERF	Tue, Jul 11, 2017	1.71	1.73	1.68	1.68
2057	NYSE	PERF	Mon, Jul 10, 2017	1.68	1.75	1.68	1.68
2056	NYSE	PERF	Fri, Jul 7, 2017	1.70	1.78	1.69	1.78
2055	NYSE	PERF	Thu, Jul 6, 2017	1.79	1.79	1.70	1.75
2054	NYSE	PERF	Wed, Jul 5, 2017	1.65	1.78	1.65	1.70
2053	NYSE	PERF	Mon, Jul 3, 2017	1.71	1.71	1.65	1.65
2052	NYSE	PERF	Fri, Jun 30, 2017	1.68	1.69	1.65	1.67
2051	NYSE	PERF	Thu, Jun 29, 2017	1.65	1.74	1.65	1.74
2050	NYSE	PERF	Wed, Jun 28, 2017	1.74	1.75	1.65	1.65
2049	NYSE	PERF	Tue, Jun 27, 2017	1.85	1.85	1.61	1.62
2048	NYSE	PERF	Mon, Jun 26, 2017	1.50	1.82	1.50	1.75
2047	NYSE	PERF	Fri, Jun 23, 2017	1.65	1.75	1.50	1.50
2046	NYSE	PERF	Thu, Jun 22, 2017	1.62	1.65	1.61	1.63
2045	NYSE	PERF	Wed, Jun 21, 2017	1.65	1.65	1.61	1.65
2044	NYSE	PERF	Tue, Jun 20, 2017	1.64	1.75	1.43	1.66
2043	NYSE	PERF	Mon, Jun 19, 2017	1.44	1.60	1.43	1.60
2042	NYSE	PERF	Fri, Jun 16, 2017	1.50	1.50	1.40	1.45
2041	NYSE	PERF	Thu, Jun 15, 2017	1.47	1.60	1.47	1.54
2040	NYSE	PERF	Wed, Jun 14, 2017	1.40	1.53	1.37	1.45
2039	NYSE	PERF	Tue, Jun 13, 2017	1.49	1.60	1.38	1.38
2038	NYSE	PERF	Mon, Jun 12, 2017	1.58	1.58	1.29	1.52
2037	NYSE	PERF	Fri, Jun 9, 2017	1.34	1.43	1.34	1.35
2036	NYSE	PERF	Thu, Jun 8, 2017	1.52	1.60	1.33	1.33
2035	NYSE	PERF	Wed, Jun 7, 2017	1.35	1.55	1.30	1.55
2034	NYSE	PERF	Tue, Jun 6, 2017	1.34	1.65	1.30	1.40
2033	NYSE	PERF	Mon, Jun 5, 2017	1.30	1.40	1.25	1.40
2032	NYSE	PERF	Fri, Jun 2, 2017	1.58	1.62	1.30	1.30
2031	NYSE	PERF	Thu, Jun 1, 2017	1.63	1.63	1.50	1.50
2030	NYSE	PERF	Wed, May 31, 2017	1.19	1.47	1.19	1.46
2029	NYSE	PERF	Tue, May 30, 2017	1.17	1.29	0.95	1.29
2028	NYSE	PERF	Fri, May 26, 2017	1.38	1.42	1.33	1.35
2027	NYSE	PERF	Thu, May 25, 2017	1.30	1.70	1.25	1.35
2026	NYSE	PERF	Wed, May 24, 2017	1.17	1.22	1.16	1.22
2025	NYSE	PERF	Tue, May 23, 2017	1.15	1.30	1.15	1.23
2024	NYSE	PERF	Mon, May 22, 2017	1.16	1.22	1.16	1.20
2023	NYSE	PERF	Fri, May 19, 2017	1.20	1.22	1.14	1.17
2022	NYSE	PERF	Thu, May 18, 2017	0.00	0.00	0.00	1.15
2021	NYSE	PERF	Wed, May 17, 2017	1.20	1.20	1.13	1.15
2020	NYSE	PERF	Tue, May 16, 2017	1.09	1.25	1.08	1.25
2019	NYSE	PERF	Mon, May 15, 2017	1.15	1.15	1.15	1.15
2018	NYSE	PERF	Fri, May 12, 2017	1.15	1.15	1.10	1.15
2017	NYSE	PERF	Thu, May 11, 2017	1.09	1.15	1.09	1.10
2016	NYSE	PERF	Wed, May 10, 2017	1.01	1.05	1.00	1.05
2015	NYSE	PERF	Tue, May 9, 2017	1.05	1.05	1.05	1.05
2014	NYSE	PERF	Mon, May 8, 2017	1.02	1.02	1.00	1.00
2013	NYSE	PERF	Fri, May 5, 2017	1.01	1.05	1.00	1.02
2012	NYSE	PERF	Thu, May 4, 2017	1.00	1.05	1.00	1.01
2011	NYSE	PERF	Wed, May 3, 2017	1.05	1.09	1.00	1.05
2010	NYSE	PERF	Tue, May 2, 2017	1.00	1.00	1.00	1.00
2009	NYSE	PERF	Mon, May 1, 2017	1.00	1.03	1.00	1.00
2008	NYSE	PERF	Fri, Apr 28, 2017	0.95	1.03	0.95	1.00
2007	NYSE	PERF	Thu, Apr 27, 2017	0.95	1.02	0.95	0.95
2006	NYSE	PERF	Wed, Apr 26, 2017	0.95	1.13	0.95	1.00
2005	NYSE	PERF	Tue, Apr 25, 2017	1.05	1.05	0.95	0.98
2004	NYSE	PERF	Mon, Apr 24, 2017	1.10	1.10	1.05	1.05
2003	NYSE	PERF	Fri, Apr 21, 2017	1.05	1.10	1.05	1.10
2002	NYSE	PERF	Thu, Apr 20, 2017	1.05	1.15	1.05	1.15
2001	NYSE	PERF	Wed, Apr 19, 2017	1.10	1.10	1.05	1.06
2000	NYSE	PERF	Tue, Apr 18, 2017	1.11	1.15	1.10	1.10
1999	NYSE	PERF	Mon, Apr 17, 2017	0.00	0.00	0.00	1.10
1998	NYSE	PERF	Thu, Apr 13, 2017	1.10	1.15	1.10	1.10
1997	NYSE	PERF	Wed, Apr 12, 2017	0.00	0.00	0.00	1.15
1996	NYSE	PERF	Tue, Apr 11, 2017	1.21	1.21	1.15	1.15
1995	NYSE	PERF	Mon, Apr 10, 2017	1.20	1.20	1.15	1.15
1994	NYSE	PERF	Fri, Apr 7, 2017	1.20	1.20	1.15	1.20
1993	NYSE	PERF	Thu, Apr 6, 2017	1.20	1.25	1.20	1.20
1992	NYSE	PERF	Wed, Apr 5, 2017	1.15	1.25	1.15	1.25
1991	NYSE	PERF	Tue, Apr 4, 2017	1.30	1.30	1.15	1.15
1990	NYSE	PERF	Mon, Apr 3, 2017	1.26	1.30	1.26	1.30
1989	NYSE	PERF	Fri, Mar 31, 2017	1.30	1.50	1.20	1.20
1988	NYSE	PERF	Thu, Mar 30, 2017	1.30	1.30	1.20	1.20
1987	NYSE	PERF	Wed, Mar 29, 2017	1.25	1.30	1.25	1.30
1986	NYSE	PERF	Tue, Mar 28, 2017	1.15	1.20	1.15	1.15
1985	NYSE	PERF	Mon, Mar 27, 2017	1.15	1.16	1.15	1.16
1984	NYSE	PERF	Fri, Mar 24, 2017	1.15	1.25	1.15	1.15
1983	NYSE	PERF	Thu, Mar 23, 2017	1.30	1.30	1.15	1.15
1982	NYSE	PERF	Wed, Mar 22, 2017	1.30	1.30	1.25	1.25
1981	NYSE	PERF	Tue, Mar 21, 2017	1.30	1.30	1.25	1.25
1980	NYSE	PERF	Mon, Mar 20, 2017	1.25	1.33	1.25	1.25
1979	NYSE	PERF	Fri, Mar 17, 2017	1.35	1.35	1.25	1.25
1978	NYSE	PERF	Thu, Mar 16, 2017	1.35	1.35	1.30	1.30
1977	NYSE	PERF	Wed, Mar 15, 2017	1.34	1.35	1.30	1.30
1976	NYSE	PERF	Tue, Mar 14, 2017	1.30	1.35	1.30	1.30
1975	NYSE	PERF	Mon, Mar 13, 2017	1.40	1.41	1.30	1.30
1974	NYSE	PERF	Fri, Mar 10, 2017	1.50	1.55	1.40	1.40
1973	NYSE	PERF	Thu, Mar 9, 2017	1.50	1.55	1.45	1.50
1972	NYSE	PERF	Wed, Mar 8, 2017	1.55	1.60	1.55	1.55
1971	NYSE	PERF	Tue, Mar 7, 2017	1.60	1.70	1.45	1.70
1970	NYSE	PERF	Mon, Mar 6, 2017	1.64	1.64	1.45	1.60
1969	NYSE	PERF	Fri, Mar 3, 2017	1.55	1.55	1.45	1.55
1968	NYSE	PERF	Thu, Mar 2, 2017	1.65	1.65	1.60	1.65
1967	NYSE	PERF	Wed, Mar 1, 2017	1.80	1.85	1.55	1.70
1966	NYSE	PERF	Tue, Feb 28, 2017	1.65	1.80	1.65	1.75
1965	NYSE	PERF	Mon, Feb 27, 2017	1.75	1.80	1.64	1.65
1964	NYSE	PERF	Fri, Feb 24, 2017	1.80	1.90	1.75	1.75
1963	NYSE	PERF	Thu, Feb 23, 2017	1.80	1.85	1.65	1.70
1962	NYSE	PERF	Wed, Feb 22, 2017	1.85	1.95	1.80	1.80
1961	NYSE	PERF	Tue, Feb 21, 2017	1.95	2.00	1.80	1.85
1960	NYSE	PERF	Fri, Feb 17, 2017	1.95	2.15	1.65	2.05
1959	NYSE	PERF	Thu, Feb 16, 2017	2.00	2.10	1.89	1.90
1958	NYSE	PERF	Wed, Feb 15, 2017	1.90	2.00	1.85	1.85
1957	NYSE	PERF	Tue, Feb 14, 2017	2.04	2.15	1.95	2.05
1956	NYSE	PERF	Mon, Feb 13, 2017	2.15	2.25	2.10	2.15
1955	NYSE	PERF	Fri, Feb 10, 2017	2.00	2.15	2.00	2.15
1954	NYSE	PERF	Thu, Feb 9, 2017	2.00	2.00	2.00	2.00
1953	NYSE	PERF	Wed, Feb 8, 2017	1.99	2.00	1.96	2.00
1952	NYSE	PERF	Tue, Feb 7, 2017	1.95	1.96	1.90	1.96
1951	NYSE	PERF	Mon, Feb 6, 2017	1.95	2.00	1.90	2.00
1950	NYSE	PERF	Fri, Feb 3, 2017	2.10	2.10	1.95	1.95
1949	NYSE	PERF	Thu, Feb 2, 2017	2.00	2.10	2.00	2.10
1948	NYSE	PERF	Wed, Feb 1, 2017	1.91	1.95	1.90	1.90
1947	NYSE	PERF	Tue, Jan 31, 2017	1.95	2.00	1.95	1.95
1946	NYSE	PERF	Mon, Jan 30, 2017	2.00	2.00	1.90	1.95
1945	NYSE	PERF	Fri, Jan 27, 2017	1.94	2.00	1.94	2.00
1944	NYSE	PERF	Thu, Jan 26, 2017	1.90	2.00	1.85	1.95
1943	NYSE	PERF	Wed, Jan 25, 2017	1.95	1.98	1.75	1.85
1942	NYSE	PERF	Tue, Jan 24, 2017	1.75	1.95	1.70	1.95
1941	NYSE	PERF	Mon, Jan 23, 2017	1.80	1.99	1.65	1.65
1940	NYSE	PERF	Fri, Jan 20, 2017	1.75	2.05	1.74	1.85
1939	NYSE	PERF	Thu, Jan 19, 2017	1.70	1.80	1.64	1.80
1938	NYSE	PERF	Wed, Jan 18, 2017	1.75	1.75	1.66	1.75
1937	NYSE	PERF	Tue, Jan 17, 2017	1.65	1.75	1.65	1.70
1936	NYSE	PERF	Fri, Jan 13, 2017	1.90	1.90	1.65	1.65
1935	NYSE	PERF	Thu, Jan 12, 2017	1.90	2.10	1.80	1.90
1934	NYSE	PERF	Wed, Jan 11, 2017	2.00	2.05	1.85	2.00
1933	NYSE	PERF	Tue, Jan 10, 2017	2.05	2.20	1.90	2.00
1932	NYSE	PERF	Mon, Jan 9, 2017	1.65	1.95	1.65	1.95
1931	NYSE	PERF	Fri, Jan 6, 2017	1.80	1.80	1.65	1.65
1930	NYSE	PERF	Thu, Jan 5, 2017	1.60	1.70	1.60	1.65
1929	NYSE	PERF	Wed, Jan 4, 2017	1.55	1.60	1.55	1.60
1928	NYSE	PERF	Tue, Jan 3, 2017	1.50	1.55	1.50	1.55
1927	NYSE	PERF	Fri, Dec 30, 2016	1.50	1.54	1.50	1.50
1926	NYSE	PERF	Thu, Dec 29, 2016	1.46	1.46	1.40	1.40
1925	NYSE	PERF	Wed, Dec 28, 2016	1.50	1.58	1.50	1.50
1924	NYSE	PERF	Tue, Dec 27, 2016	1.60	1.63	1.50	1.55
1923	NYSE	PERF	Fri, Dec 23, 2016	1.58	1.60	1.54	1.60
1922	NYSE	PERF	Thu, Dec 22, 2016	1.56	1.59	1.55	1.55
1921	NYSE	PERF	Wed, Dec 21, 2016	1.60	1.60	1.55	1.55
1920	NYSE	PERF	Tue, Dec 20, 2016	1.60	1.66	1.56	1.62
1919	NYSE	PERF	Mon, Dec 19, 2016	1.65	1.65	1.65	1.65
1918	NYSE	PERF	Fri, Dec 16, 2016	1.55	1.75	1.55	1.70
1917	NYSE	PERF	Thu, Dec 15, 2016	1.65	1.80	1.55	1.55
1916	NYSE	PERF	Wed, Dec 14, 2016	1.95	1.95	1.70	1.80
1915	NYSE	PERF	Tue, Dec 13, 2016	2.20	2.25	1.90	2.00
1914	NYSE	PERF	Mon, Dec 12, 2016	1.95	2.20	1.95	2.20
1913	NYSE	PERF	Fri, Dec 9, 2016	1.85	1.99	1.85	1.99
1912	NYSE	PERF	Thu, Dec 8, 2016	1.85	1.95	1.85	1.85
1911	NYSE	PERF	Wed, Dec 7, 2016	1.80	1.99	1.80	1.90
1910	NYSE	PERF	Tue, Dec 6, 2016	2.20	2.45	1.85	1.85
1909	NYSE	PERF	Mon, Dec 5, 2016	2.00	3.00	2.00	2.15
1908	NYSE	PERF	Fri, Dec 2, 2016	1.55	1.90	1.55	1.90
1907	NYSE	PERF	Thu, Dec 1, 2016	1.65	1.65	1.55	1.55
1906	NYSE	PERF	Wed, Nov 30, 2016	1.75	1.75	1.60	1.60
1905	NYSE	PERF	Tue, Nov 29, 2016	1.61	1.80	1.61	1.75
1904	NYSE	PERF	Mon, Nov 28, 2016	1.69	1.70	1.66	1.66
1903	NYSE	PERF	Fri, Nov 25, 2016	1.70	1.70	1.60	1.60
1902	NYSE	PERF	Wed, Nov 23, 2016	1.60	1.61	1.60	1.60
1901	NYSE	PERF	Tue, Nov 22, 2016	1.61	1.65	1.60	1.60
1900	NYSE	PERF	Mon, Nov 21, 2016	1.64	1.65	1.60	1.60
1899	NYSE	PERF	Fri, Nov 18, 2016	1.65	1.65	1.60	1.65
1898	NYSE	PERF	Thu, Nov 17, 2016	1.55	1.56	1.55	1.55
1897	NYSE	PERF	Wed, Nov 16, 2016	1.55	1.60	1.55	1.60
1896	NYSE	PERF	Tue, Nov 15, 2016	1.56	1.60	1.55	1.60
1895	NYSE	PERF	Mon, Nov 14, 2016	1.75	1.80	1.60	1.60
1894	NYSE	PERF	Fri, Nov 11, 2016	1.71	1.75	1.70	1.75
1893	NYSE	PERF	Thu, Nov 10, 2016	1.70	1.70	1.70	1.70
1892	NYSE	PERF	Wed, Nov 9, 2016	1.85	1.85	1.81	1.81
1891	NYSE	PERF	Tue, Nov 8, 2016	1.85	1.86	1.85	1.86
1890	NYSE	PERF	Mon, Nov 7, 2016	1.85	1.85	1.85	1.85
1889	NYSE	PERF	Fri, Nov 4, 2016	1.87	1.87	1.85	1.86
1888	NYSE	PERF	Thu, Nov 3, 2016	1.95	1.95	1.85	1.85
1887	NYSE	PERF	Wed, Nov 2, 2016	1.95	1.95	1.95	1.95
1886	NYSE	PERF	Tue, Nov 1, 2016	2.00	2.10	2.00	2.05
1885	NYSE	PERF	Mon, Oct 31, 2016	2.00	2.05	1.95	1.95
1884	NYSE	PERF	Fri, Oct 28, 2016	1.90	1.98	1.90	1.98
1883	NYSE	PERF	Thu, Oct 27, 2016	2.03	2.03	1.98	1.98
1882	NYSE	PERF	Wed, Oct 26, 2016	1.92	2.04	1.87	1.87
1881	NYSE	PERF	Tue, Oct 25, 2016	1.92	1.92	1.92	1.92
1880	NYSE	PERF	Mon, Oct 24, 2016	2.02	2.02	1.92	1.92
1879	NYSE	PERF	Fri, Oct 21, 2016	2.00	2.08	1.95	2.02
1878	NYSE	PERF	Thu, Oct 20, 2016	1.95	1.95	1.95	1.95
1877	NYSE	PERF	Wed, Oct 19, 2016	2.01	2.04	2.01	2.04
1876	NYSE	PERF	Tue, Oct 18, 2016	2.01	2.05	2.01	2.03
1875	NYSE	PERF	Mon, Oct 17, 2016	2.13	2.13	2.03	2.03
1874	NYSE	PERF	Fri, Oct 14, 2016	2.22	2.22	2.15	2.15
1873	NYSE	PERF	Thu, Oct 13, 2016	2.07	2.07	2.07	2.07
1872	NYSE	PERF	Wed, Oct 12, 2016	2.09	2.10	2.06	2.07
1871	NYSE	PERF	Tue, Oct 11, 2016	2.18	2.18	2.07	2.07
1870	NYSE	PERF	Mon, Oct 10, 2016	2.22	2.22	2.15	2.15
1869	NYSE	PERF	Fri, Oct 7, 2016	2.17	2.27	2.17	2.27
1868	NYSE	PERF	Thu, Oct 6, 2016	2.17	2.17	2.17	2.17
1867	NYSE	PERF	Wed, Oct 5, 2016	2.25	2.25	2.18	2.18
1866	NYSE	PERF	Tue, Oct 4, 2016	2.27	2.27	2.26	2.26
1865	NYSE	PERF	Mon, Oct 3, 2016	2.32	2.32	2.29	2.29
1864	NYSE	PERF	Fri, Sep 30, 2016	0.00	0.00	0.00	2.18
1863	NYSE	PERF	Thu, Sep 29, 2016	2.18	2.18	2.18	2.18
1862	NYSE	PERF	Wed, Sep 28, 2016	2.19	2.19	2.17	2.17
1861	NYSE	PERF	Tue, Sep 27, 2016	2.19	2.27	2.17	2.17
1860	NYSE	PERF	Fri, Sep 23, 2016	0.00	0.00	0.00	2.23
1859	NYSE	PERF	Thu, Sep 22, 2016	0.00	0.00	0.00	2.23
1858	NYSE	PERF	Wed, Sep 21, 2016	2.23	2.23	2.23	2.23
1857	NYSE	PERF	Tue, Sep 20, 2016	0.00	0.00	0.00	2.17
1856	NYSE	PERF	Mon, Sep 19, 2016	2.18	2.20	2.17	2.17
1855	NYSE	PERF	Fri, Sep 16, 2016	2.18	2.18	2.18	2.18
1854	NYSE	PERF	Thu, Sep 15, 2016	2.17	2.21	2.17	2.21
1853	NYSE	PERF	Wed, Sep 14, 2016	2.24	2.24	2.17	2.17
1852	NYSE	PERF	Tue, Sep 13, 2016	2.20	2.20	2.19	2.19
1851	NYSE	PERF	Mon, Sep 12, 2016	2.25	2.25	2.20	2.20
1850	NYSE	PERF	Fri, Sep 9, 2016	0.00	0.00	0.00	2.37
1849	NYSE	PERF	Thu, Sep 8, 2016	0.00	0.00	0.00	2.37
1848	NYSE	PERF	Wed, Sep 7, 2016	2.38	2.40	2.37	2.37
1847	NYSE	PERF	Tue, Sep 6, 2016	2.40	2.40	2.35	2.35
1846	NYSE	PERF	Fri, Sep 2, 2016	2.20	2.38	2.20	2.38
1845	NYSE	PERF	Thu, Sep 1, 2016	2.21	2.21	2.21	2.21
1844	NYSE	PERF	Wed, Aug 31, 2016	2.21	2.21	2.20	2.20
1843	NYSE	PERF	Tue, Aug 30, 2016	0.00	0.00	0.00	2.22
1842	NYSE	PERF	Mon, Aug 29, 2016	2.22	2.22	2.22	2.22
1841	NYSE	PERF	Fri, Aug 26, 2016	0.00	0.00	0.00	2.20
1840	NYSE	PERF	Thu, Aug 25, 2016	2.20	2.20	2.20	2.20
1839	NYSE	PERF	Wed, Aug 24, 2016	2.22	2.22	2.22	2.22
1838	NYSE	PERF	Tue, Aug 23, 2016	2.34	2.34	2.34	2.34
1837	NYSE	PERF	Mon, Aug 22, 2016	2.23	2.23	2.23	2.23
1836	NYSE	PERF	Fri, Aug 19, 2016	2.35	2.35	2.20	2.20
1835	NYSE	PERF	Thu, Aug 18, 2016	0.00	0.00	0.00	2.25
1834	NYSE	PERF	Wed, Aug 17, 2016	2.30	2.30	2.25	2.25
1833	NYSE	PERF	Tue, Aug 16, 2016	2.30	2.30	2.30	2.30
1832	NYSE	PERF	Mon, Aug 15, 2016	2.33	2.33	2.33	2.33
1831	NYSE	PERF	Fri, Aug 12, 2016	2.34	2.35	2.34	2.35
1830	NYSE	PERF	Thu, Aug 11, 2016	2.37	2.37	2.37	2.37
1829	NYSE	PERF	Wed, Aug 10, 2016	2.38	2.38	2.38	2.38
1828	NYSE	PERF	Tue, Aug 9, 2016	2.30	2.30	2.30	2.30
1827	NYSE	PERF	Mon, Aug 8, 2016	2.36	2.41	2.36	2.41
1826	NYSE	PERF	Fri, Aug 5, 2016	2.38	2.38	2.32	2.32
1825	NYSE	PERF	Thu, Aug 4, 2016	2.42	2.42	2.42	2.42
1824	NYSE	PERF	Wed, Aug 3, 2016	2.26	2.42	2.26	2.42
1823	NYSE	PERF	Tue, Aug 2, 2016	2.28	2.28	2.28	2.28
1822	NYSE	PERF	Mon, Aug 1, 2016	2.30	2.30	2.28	2.28
1821	NYSE	PERF	Fri, Jul 29, 2016	2.38	2.38	2.36	2.36
1820	NYSE	PERF	Thu, Jul 28, 2016	2.26	2.35	2.25	2.35
1819	NYSE	PERF	Wed, Jul 27, 2016	2.26	2.26	2.26	2.26
1818	NYSE	PERF	Tue, Jul 26, 2016	2.26	2.40	2.25	2.26
1817	NYSE	PERF	Mon, Jul 25, 2016	2.26	2.26	2.26	2.26
1816	NYSE	PERF	Fri, Jul 22, 2016	2.26	2.26	2.26	2.26
1815	NYSE	PERF	Thu, Jul 21, 2016	2.33	2.33	2.25	2.33
1814	NYSE	PERF	Wed, Jul 20, 2016	2.27	2.27	2.27	2.27
1813	NYSE	PERF	Tue, Jul 19, 2016	2.40	2.40	2.27	2.27
1812	NYSE	PERF	Mon, Jul 18, 2016	2.37	2.49	2.37	2.41
1811	NYSE	PERF	Fri, Jul 15, 2016	2.41	2.41	2.41	2.41
1810	NYSE	PERF	Thu, Jul 14, 2016	2.25	2.25	2.25	2.25
1809	NYSE	PERF	Wed, Jul 13, 2016	2.38	2.38	2.26	2.26
1808	NYSE	PERF	Tue, Jul 12, 2016	2.29	2.29	2.29	2.29
1807	NYSE	PERF	Mon, Jul 11, 2016	2.29	2.29	2.29	2.29
1806	NYSE	PERF	Fri, Jul 8, 2016	2.41	2.41	2.41	2.41
1805	NYSE	PERF	Thu, Jul 7, 2016	2.41	2.41	2.41	2.41
1804	NYSE	PERF	Wed, Jul 6, 2016	2.41	2.41	2.41	2.41
1803	NYSE	PERF	Tue, Jul 5, 2016	2.45	2.45	2.45	2.45
1802	NYSE	PERF	Fri, Jul 1, 2016	2.45	2.45	2.45	2.45
1801	NYSE	PERF	Thu, Jun 30, 2016	2.44	2.44	2.41	2.41
1800	NYSE	PERF	Wed, Jun 29, 2016	2.26	2.26	2.26	2.26
1799	NYSE	PERF	Tue, Jun 28, 2016	2.42	2.42	2.26	2.26
1798	NYSE	PERF	Mon, Jun 27, 2016	2.27	2.27	2.25	2.25
1797	NYSE	PERF	Fri, Jun 24, 2016	2.25	2.25	2.25	2.25
1796	NYSE	PERF	Thu, Jun 23, 2016	2.45	2.47	2.37	2.37
1795	NYSE	PERF	Wed, Jun 22, 2016	2.31	2.42	2.31	2.37
1794	NYSE	PERF	Tue, Jun 21, 2016	2.40	2.40	2.33	2.33
1793	NYSE	PERF	Mon, Jun 20, 2016	2.31	2.32	2.27	2.28
1792	NYSE	PERF	Fri, Jun 17, 2016	2.38	2.49	2.01	2.12
1791	NYSE	PERF	Thu, Jun 16, 2016	2.36	2.36	2.36	2.36
1790	NYSE	PERF	Wed, Jun 15, 2016	2.36	2.36	2.36	2.36
1789	NYSE	PERF	Tue, Jun 14, 2016	2.50	2.55	2.19	2.19
1788	NYSE	PERF	Mon, Jun 13, 2016	2.48	2.48	2.48	2.48
1787	NYSE	PERF	Fri, Jun 10, 2016	2.48	2.48	2.48	2.48
1786	NYSE	PERF	Thu, Jun 9, 2016	2.57	2.57	2.40	2.48
1785	NYSE	PERF	Wed, Jun 8, 2016	2.19	2.29	2.19	2.29
1784	NYSE	PERF	Tue, Jun 7, 2016	2.59	2.61	2.59	2.60
1783	NYSE	PERF	Mon, Jun 6, 2016	2.56	2.61	2.42	2.60
1782	NYSE	PERF	Fri, Jun 3, 2016	2.53	2.55	2.53	2.55
1781	NYSE	PERF	Thu, Jun 2, 2016	2.60	2.60	2.52	2.52
1780	NYSE	PERF	Wed, Jun 1, 2016	2.40	2.40	2.40	2.40
1779	NYSE	PERF	Tue, May 31, 2016	2.40	2.47	2.33	2.47
1778	NYSE	PERF	Fri, May 27, 2016	2.69	2.69	2.69	2.69
1777	NYSE	PERF	Thu, May 26, 2016	2.50	2.50	2.50	2.50
1776	NYSE	PERF	Wed, May 25, 2016	2.50	2.50	2.50	2.50
1775	NYSE	PERF	Tue, May 24, 2016	2.59	2.60	2.45	2.50
1774	NYSE	PERF	Mon, May 23, 2016	2.60	2.60	2.60	2.60
1773	NYSE	PERF	Fri, May 20, 2016	2.60	2.60	2.60	2.60
1772	NYSE	PERF	Thu, May 19, 2016	2.60	2.62	2.50	2.60
1771	NYSE	PERF	Wed, May 18, 2016	2.60	2.64	2.59	2.60
1770	NYSE	PERF	Tue, May 17, 2016	2.60	2.60	2.60	2.60
1769	NYSE	PERF	Mon, May 16, 2016	2.60	2.60	2.60	2.60
1768	NYSE	PERF	Fri, May 13, 2016	2.60	2.60	2.60	2.60
1767	NYSE	PERF	Thu, May 12, 2016	2.70	2.70	2.70	2.70
1766	NYSE	PERF	Wed, May 11, 2016	2.60	2.60	2.60	2.60
1765	NYSE	PERF	Tue, May 10, 2016	2.60	2.60	2.60	2.60
1764	NYSE	PERF	Mon, May 9, 2016	2.60	2.60	2.60	2.60
1763	NYSE	PERF	Fri, May 6, 2016	2.60	2.60	2.60	2.60
1762	NYSE	PERF	Thu, May 5, 2016	2.60	2.60	2.60	2.60
1761	NYSE	PERF	Wed, May 4, 2016	2.60	2.64	2.60	2.60
1760	NYSE	PERF	Tue, May 3, 2016	2.61	2.61	2.60	2.61
1759	NYSE	PERF	Mon, May 2, 2016	2.71	2.72	2.62	2.64
1758	NYSE	PERF	Fri, Apr 29, 2016	2.85	2.85	2.85	2.85
1757	NYSE	PERF	Thu, Apr 28, 2016	2.72	2.72	2.72	2.72
1756	NYSE	PERF	Wed, Apr 27, 2016	2.72	2.72	2.72	2.72
1755	NYSE	PERF	Tue, Apr 26, 2016	2.86	2.86	2.47	2.67
1754	NYSE	PERF	Mon, Apr 25, 2016	2.89	2.89	2.89	2.89
1753	NYSE	PERF	Fri, Apr 22, 2016	2.95	2.95	2.83	2.89
1752	NYSE	PERF	Thu, Apr 21, 2016	2.90	2.97	2.90	2.95
1751	NYSE	PERF	Wed, Apr 20, 2016	2.86	2.86	2.86	2.86
1750	NYSE	PERF	Tue, Apr 19, 2016	2.94	2.94	2.86	2.86
1749	NYSE	PERF	Mon, Apr 18, 2016	2.98	2.98	2.95	2.95
1748	NYSE	PERF	Fri, Apr 15, 2016	2.95	2.96	2.95	2.96
1747	NYSE	PERF	Thu, Apr 14, 2016	2.77	2.77	2.77	2.77
1746	NYSE	PERF	Wed, Apr 13, 2016	2.78	2.81	2.77	2.77
1745	NYSE	PERF	Tue, Apr 12, 2016	2.65	2.69	2.65	2.65
1744	NYSE	PERF	Mon, Apr 11, 2016	2.62	2.67	2.62	2.65
1743	NYSE	PERF	Fri, Apr 8, 2016	2.58	2.68	2.58	2.68
1742	NYSE	PERF	Thu, Apr 7, 2016	2.60	2.60	2.45	2.45
1741	NYSE	PERF	Wed, Apr 6, 2016	2.50	2.50	2.50	2.50
1740	NYSE	PERF	Tue, Apr 5, 2016	2.50	2.50	2.50	2.48
1739	NYSE	PERF	Mon, Apr 4, 2016	2.50	2.50	2.50	2.50
1738	NYSE	PERF	Fri, Apr 1, 2016	2.55	2.55	2.45	2.47
1737	NYSE	PERF	Thu, Mar 31, 2016	2.50	2.60	2.40	2.61
1736	NYSE	PERF	Wed, Mar 30, 2016	2.61	2.61	2.61	2.61
1735	NYSE	PERF	Tue, Mar 29, 2016	2.55	2.59	2.55	2.50
1734	NYSE	PERF	Mon, Mar 28, 2016	2.55	2.55	2.55	2.55
1733	NYSE	PERF	Thu, Mar 24, 2016	2.55	2.55	2.55	2.55
1732	NYSE	PERF	Wed, Mar 23, 2016	2.55	2.55	2.54	2.55
1731	NYSE	PERF	Tue, Mar 22, 2016	2.50	2.56	2.45	2.56
1730	NYSE	PERF	Mon, Mar 21, 2016	2.50	2.50	2.50	2.50
1729	NYSE	PERF	Fri, Mar 18, 2016	2.40	2.40	2.40	2.50
1728	NYSE	PERF	Thu, Mar 17, 2016	2.56	2.56	2.56	2.56
1727	NYSE	PERF	Wed, Mar 16, 2016	0.00	0.00	0.00	2.56
1726	NYSE	PERF	Tue, Mar 15, 2016	2.40	2.40	2.40	2.56
1725	NYSE	PERF	Mon, Mar 14, 2016	2.40	2.40	2.40	2.40
1724	NYSE	PERF	Fri, Mar 11, 2016	2.57	2.57	2.57	2.40
1723	NYSE	PERF	Thu, Mar 10, 2016	2.57	2.57	2.57	2.57
1722	NYSE	PERF	Wed, Mar 9, 2016	2.61	2.61	2.61	2.57
1721	NYSE	PERF	Tue, Mar 8, 2016	2.41	2.69	2.41	2.44
1720	NYSE	PERF	Mon, Mar 7, 2016	2.42	2.55	2.40	2.45
1719	NYSE	PERF	Fri, Mar 4, 2016	2.65	2.65	2.46	2.42
1718	NYSE	PERF	Thu, Mar 3, 2016	2.43	2.43	2.43	2.72
1717	NYSE	PERF	Wed, Mar 2, 2016	2.43	2.43	2.43	2.43
1716	NYSE	PERF	Tue, Mar 1, 2016	2.43	2.43	2.43	2.43
1715	NYSE	PERF	Mon, Feb 29, 2016	2.40	2.40	2.40	2.40
1714	NYSE	PERF	Fri, Feb 26, 2016	2.53	2.78	2.40	2.40
1713	NYSE	PERF	Thu, Feb 25, 2016	2.40	2.40	2.40	2.40
1712	NYSE	PERF	Wed, Feb 24, 2016	2.40	2.40	2.40	2.40
1711	NYSE	PERF	Tue, Feb 23, 2016	2.45	2.45	2.45	2.45
1710	NYSE	PERF	Mon, Feb 22, 2016	2.45	2.45	2.45	2.45
1709	NYSE	PERF	Fri, Feb 19, 2016	2.41	2.41	2.41	2.41
1708	NYSE	PERF	Thu, Feb 18, 2016	2.43	2.43	2.43	2.43
1707	NYSE	PERF	Wed, Feb 17, 2016	2.55	2.55	2.41	2.43
1706	NYSE	PERF	Tue, Feb 16, 2016	2.40	2.40	2.40	2.40
1705	NYSE	PERF	Fri, Feb 12, 2016	2.74	2.74	2.74	2.74
1704	NYSE	PERF	Thu, Feb 11, 2016	2.20	2.20	2.20	2.20
1703	NYSE	PERF	Wed, Feb 10, 2016	2.20	2.20	2.20	2.20
1702	NYSE	PERF	Tue, Feb 9, 2016	2.20	2.20	2.20	2.20
1701	NYSE	PERF	Mon, Feb 8, 2016	2.15	2.15	2.15	2.15
1700	NYSE	PERF	Fri, Feb 5, 2016	2.31	2.31	2.31	2.31
1699	NYSE	PERF	Thu, Feb 4, 2016	2.31	2.31	2.31	2.31
1698	NYSE	PERF	Wed, Feb 3, 2016	2.31	2.31	2.31	2.31
1697	NYSE	PERF	Tue, Feb 2, 2016	2.31	2.31	2.31	2.31
1696	NYSE	PERF	Mon, Feb 1, 2016	2.26	2.39	2.26	2.31
1695	NYSE	PERF	Fri, Jan 29, 2016	2.31	2.31	2.24	2.24
1694	NYSE	PERF	Thu, Jan 28, 2016	2.24	2.24	2.24	2.24
1693	NYSE	PERF	Wed, Jan 27, 2016	2.24	2.24	2.23	2.24
1692	NYSE	PERF	Tue, Jan 26, 2016	2.36	2.36	2.15	2.16
1691	NYSE	PERF	Mon, Jan 25, 2016	2.76	2.76	2.15	2.15
1690	NYSE	PERF	Fri, Jan 22, 2016	2.05	2.76	2.05	2.76
1689	NYSE	PERF	Thu, Jan 21, 2016	2.03	2.03	2.03	2.03
1688	NYSE	PERF	Wed, Jan 20, 2016	2.05	2.05	2.05	2.05
1687	NYSE	PERF	Tue, Jan 19, 2016	2.08	2.23	2.06	2.06
1686	NYSE	PERF	Fri, Jan 15, 2016	2.15	2.16	2.08	2.08
1685	NYSE	PERF	Thu, Jan 14, 2016	2.21	2.24	2.15	2.15
1684	NYSE	PERF	Wed, Jan 13, 2016	2.25	2.25	2.21	2.21
1683	NYSE	PERF	Tue, Jan 12, 2016	2.28	2.28	2.23	2.23
1682	NYSE	PERF	Mon, Jan 11, 2016	2.28	2.31	2.28	2.28
1681	NYSE	PERF	Fri, Jan 8, 2016	2.35	2.35	2.35	2.35
1680	NYSE	PERF	Thu, Jan 7, 2016	2.35	2.35	2.35	2.35
1679	NYSE	PERF	Wed, Jan 6, 2016	2.35	2.35	2.35	2.35
1678	NYSE	PERF	Tue, Jan 5, 2016	2.45	2.45	2.35	2.35
1677	NYSE	PERF	Mon, Jan 4, 2016	2.46	2.57	2.35	2.35
1676	NYSE	PERF	Thu, Dec 31, 2015	2.42	2.44	2.35	2.44
1675	NYSE	PERF	Wed, Dec 30, 2015	2.41	2.41	2.39	2.41
1674	NYSE	PERF	Tue, Dec 29, 2015	2.39	2.50	2.39	2.41
1673	NYSE	PERF	Mon, Dec 28, 2015	2.55	2.56	2.39	2.43
1672	NYSE	PERF	Thu, Dec 24, 2015	2.96	3.01	2.51	2.52
1671	NYSE	PERF	Wed, Dec 23, 2015	2.51	2.53	2.51	2.53
1670	NYSE	PERF	Tue, Dec 22, 2015	2.51	2.54	2.51	2.52
1669	NYSE	PERF	Mon, Dec 21, 2015	2.87	2.87	2.51	2.52
1668	NYSE	PERF	Fri, Dec 18, 2015	2.82	3.18	2.80	2.84
1667	NYSE	PERF	Thu, Dec 17, 2015	2.82	2.82	2.80	2.81
1666	NYSE	PERF	Wed, Dec 16, 2015	2.99	2.99	2.80	2.81
1665	NYSE	PERF	Tue, Dec 15, 2015	3.09	3.17	2.74	2.86
1664	NYSE	PERF	Mon, Dec 14, 2015	3.32	3.32	3.12	3.21
1663	NYSE	PERF	Fri, Dec 11, 2015	3.41	3.43	3.32	3.32
1662	NYSE	PERF	Thu, Dec 10, 2015	3.49	3.52	3.41	3.41
1661	NYSE	PERF	Wed, Dec 9, 2015	3.50	3.50	3.49	3.49
1660	NYSE	PERF	Tue, Dec 8, 2015	3.55	3.55	3.49	3.50
1659	NYSE	PERF	Mon, Dec 7, 2015	3.65	3.67	3.49	3.65
1658	NYSE	PERF	Fri, Dec 4, 2015	3.49	3.70	3.49	3.70
1657	NYSE	PERF	Thu, Dec 3, 2015	3.60	3.60	3.60	3.60
1656	NYSE	PERF	Wed, Dec 2, 2015	3.59	3.70	3.59	3.61
1655	NYSE	PERF	Tue, Dec 1, 2015	3.49	3.54	3.49	3.54
1654	NYSE	PERF	Mon, Nov 30, 2015	3.57	3.57	3.45	3.45
1653	NYSE	PERF	Fri, Nov 27, 2015	3.57	3.57	3.57	3.57
1652	NYSE	PERF	Wed, Nov 25, 2015	3.57	3.57	3.57	3.57
1651	NYSE	PERF	Tue, Nov 24, 2015	3.61	3.61	3.61	3.61
1650	NYSE	PERF	Mon, Nov 23, 2015	3.61	3.61	3.61	3.61
1649	NYSE	PERF	Wed, Nov 18, 2015	3.63	3.67	3.61	3.61
1648	NYSE	PERF	Tue, Nov 17, 2015	3.70	3.70	3.69	3.69
1647	NYSE	PERF	Mon, Nov 16, 2015	3.65	3.65	3.65	3.65
1646	NYSE	PERF	Thu, Nov 12, 2015	3.65	3.65	3.65	3.65
1645	NYSE	PERF	Tue, Nov 10, 2015	3.68	3.68	3.65	3.66
1644	NYSE	PERF	Mon, Nov 9, 2015	3.71	3.71	3.68	3.70
1643	NYSE	PERF	Tue, Nov 3, 2015	3.71	3.71	3.71	3.71
1642	NYSE	PERF	Mon, Nov 2, 2015	3.71	3.93	3.71	3.93
1641	NYSE	PERF	Fri, Oct 30, 2015	3.98	3.98	3.71	3.73
1640	NYSE	PERF	Thu, Oct 29, 2015	3.78	3.91	3.78	3.91
1639	NYSE	PERF	Wed, Oct 28, 2015	3.99	3.99	3.81	3.81
1638	NYSE	PERF	Tue, Oct 27, 2015	3.93	3.93	3.93	3.93
1637	NYSE	PERF	Mon, Oct 26, 2015	3.93	4.00	3.93	3.93
1636	NYSE	PERF	Wed, Oct 21, 2015	3.95	3.95	3.93	3.93
1635	NYSE	PERF	Tue, Oct 20, 2015	3.95	3.95	3.95	3.95
1634	NYSE	PERF	Mon, Oct 19, 2015	4.05	4.05	3.95	3.95
1633	NYSE	PERF	Thu, Oct 15, 2015	4.00	4.00	3.98	3.99
1632	NYSE	PERF	Wed, Oct 14, 2015	3.95	3.95	3.95	3.95
1631	NYSE	PERF	Tue, Oct 13, 2015	4.07	4.07	3.95	3.95
1630	NYSE	PERF	Mon, Oct 12, 2015	4.13	4.15	4.07	4.13
1629	NYSE	PERF	Fri, Oct 9, 2015	4.25	4.25	4.13	4.15
1628	NYSE	PERF	Thu, Oct 8, 2015	4.25	4.25	4.21	4.21
1627	NYSE	PERF	Wed, Oct 7, 2015	4.26	4.55	4.26	4.27
1626	NYSE	PERF	Tue, Oct 6, 2015	4.26	4.37	4.25	4.31
1625	NYSE	PERF	Mon, Oct 5, 2015	4.23	4.69	4.23	4.66
1624	NYSE	PERF	Fri, Oct 2, 2015	4.21	4.59	4.21	4.25
1623	NYSE	PERF	Wed, Sep 30, 2015	4.50	4.50	4.22	4.23
1622	NYSE	PERF	Tue, Sep 29, 2015	4.31	4.34	4.31	4.34
1621	NYSE	PERF	Mon, Sep 28, 2015	4.43	4.67	4.31	4.39
1620	NYSE	PERF	Fri, Sep 25, 2015	4.43	4.62	4.43	4.45
1619	NYSE	PERF	Thu, Sep 24, 2015	4.46	4.46	4.46	4.46
1618	NYSE	PERF	Wed, Sep 23, 2015	4.58	4.62	4.43	4.43
1617	NYSE	PERF	Tue, Sep 22, 2015	4.62	4.70	4.58	4.58
1616	NYSE	PERF	Mon, Sep 21, 2015	4.64	4.78	4.61	4.64
1615	NYSE	PERF	Fri, Sep 18, 2015	4.67	5.31	4.63	4.63
1614	NYSE	PERF	Thu, Sep 17, 2015	4.84	5.28	4.63	4.97
1613	NYSE	PERF	Wed, Sep 16, 2015	4.83	4.83	4.63	4.69
1612	NYSE	PERF	Tue, Sep 15, 2015	4.74	5.15	4.65	4.84
1611	NYSE	PERF	Mon, Sep 14, 2015	4.68	4.88	4.63	4.65
1610	NYSE	PERF	Fri, Sep 11, 2015	4.76	4.81	4.68	4.68
1609	NYSE	PERF	Thu, Sep 10, 2015	5.12	5.13	4.75	4.75
1608	NYSE	PERF	Wed, Sep 9, 2015	5.47	5.47	5.10	5.10
1607	NYSE	PERF	Tue, Sep 8, 2015	5.45	5.45	5.39	5.39
1606	NYSE	PERF	Fri, Sep 4, 2015	5.44	5.44	5.42	5.42
1605	NYSE	PERF	Thu, Sep 3, 2015	5.50	5.50	5.50	5.50
1604	NYSE	PERF	Wed, Sep 2, 2015	5.51	5.55	5.42	5.42
1603	NYSE	PERF	Tue, Sep 1, 2015	5.50	5.54	5.50	5.54
1602	NYSE	PERF	Mon, Aug 31, 2015	5.53	5.55	5.53	5.55
1601	NYSE	PERF	Fri, Aug 28, 2015	5.72	5.72	5.50	5.50
1600	NYSE	PERF	Thu, Aug 27, 2015	5.51	5.51	5.51	5.51
1599	NYSE	PERF	Wed, Aug 26, 2015	5.57	5.57	5.50	5.50
1598	NYSE	PERF	Tue, Aug 25, 2015	5.50	5.50	5.50	5.50
1597	NYSE	PERF	Mon, Aug 24, 2015	5.57	5.57	5.57	5.57
1596	NYSE	PERF	Fri, Aug 21, 2015	5.50	5.53	5.50	5.50
1595	NYSE	PERF	Thu, Aug 20, 2015	5.50	5.55	5.50	5.50
1594	NYSE	PERF	Wed, Aug 19, 2015	5.50	5.50	5.50	5.50
1593	NYSE	PERF	Tue, Aug 18, 2015	5.60	5.60	5.60	5.60
1592	NYSE	PERF	Mon, Aug 17, 2015	5.53	5.53	5.53	5.53
1591	NYSE	PERF	Fri, Aug 14, 2015	5.53	5.53	5.53	5.53
1590	NYSE	PERF	Thu, Aug 13, 2015	5.70	5.70	5.70	5.70
1589	NYSE	PERF	Wed, Aug 12, 2015	5.53	5.57	5.53	5.57
1588	NYSE	PERF	Tue, Aug 11, 2015	5.54	5.56	5.53	5.53
1587	NYSE	PERF	Mon, Aug 10, 2015	5.54	5.55	5.53	5.53
1586	NYSE	PERF	Fri, Aug 7, 2015	5.60	5.60	5.53	5.56
1585	NYSE	PERF	Thu, Aug 6, 2015	5.61	5.61	5.61	5.61
1584	NYSE	PERF	Fri, Jul 31, 2015	5.65	5.65	5.61	5.61
1583	NYSE	PERF	Wed, Jul 29, 2015	5.55	5.55	5.55	5.55
1582	NYSE	PERF	Tue, Jul 28, 2015	5.60	5.60	5.55	5.55
1581	NYSE	PERF	Mon, Jul 27, 2015	5.60	5.60	5.60	5.60
1580	NYSE	PERF	Fri, Jul 24, 2015	5.73	5.73	5.73	5.73
1579	NYSE	PERF	Thu, Jul 23, 2015	5.60	5.60	5.60	5.60
1578	NYSE	PERF	Wed, Jul 22, 2015	5.60	5.60	5.60	5.60
1577	NYSE	PERF	Mon, Jul 20, 2015	5.60	5.62	5.60	5.62
1576	NYSE	PERF	Fri, Jul 17, 2015	5.62	5.62	5.53	5.53
1575	NYSE	PERF	Tue, Jul 14, 2015	5.70	5.70	5.70	5.70
1574	NYSE	PERF	Mon, Jul 13, 2015	5.70	5.70	5.63	5.63
1573	NYSE	PERF	Fri, Jul 10, 2015	5.73	5.75	5.71	5.73
1572	NYSE	PERF	Wed, Jul 8, 2015	5.62	5.62	5.62	5.62
1571	NYSE	PERF	Thu, Jul 2, 2015	5.71	5.63	5.63	5.63
1570	NYSE	PERF	Wed, Jul 1, 2015	5.69	5.67	5.62	5.62
1569	NYSE	PERF	Tue, Jun 30, 2015	5.70	5.71	5.67	5.68
1568	NYSE	PERF	Mon, Jun 29, 2015	5.75	5.70	5.70	5.70
1567	NYSE	PERF	Fri, Jun 26, 2015	5.71	5.79	5.79	5.79
1566	NYSE	PERF	Thu, Jun 25, 2015	5.82	5.82	5.67	5.82
1565	NYSE	PERF	Wed, Jun 24, 2015	5.80	6.00	5.80	5.98
1564	NYSE	PERF	Tue, Jun 23, 2015	5.71	5.71	5.71	5.71
1563	NYSE	PERF	Mon, Jun 22, 2015	5.66	5.78	5.66	5.66
1562	NYSE	PERF	Fri, Jun 19, 2015	5.79	5.81	5.66	5.66
1561	NYSE	PERF	Thu, Jun 18, 2015	6.00	6.00	5.72	5.86
1560	NYSE	PERF	Wed, Jun 17, 2015	5.99	6.00	5.71	5.89
1559	NYSE	PERF	Tue, Jun 16, 2015	6.00	6.00	5.80	5.81
1558	NYSE	PERF	Mon, Jun 15, 2015	5.92	6.00	5.72	6.00
1557	NYSE	PERF	Fri, Jun 12, 2015	5.73	5.95	5.69	5.80
1556	NYSE	PERF	Thu, Jun 11, 2015	5.75	5.95	5.75	5.80
1555	NYSE	PERF	Wed, Jun 10, 2015	5.75	5.89	5.53	5.74
1554	NYSE	PERF	Tue, Jun 9, 2015	5.56	5.75	5.51	5.74
1553	NYSE	PERF	Mon, Jun 8, 2015	5.48	5.75	5.48	5.60
1552	NYSE	PERF	Fri, Jun 5, 2015	5.41	5.75	5.43	5.50
1551	NYSE	PERF	Thu, Jun 4, 2015	5.42	5.49	5.40	5.44
1550	NYSE	PERF	Wed, Jun 3, 2015	5.37	5.40	5.37	5.40
1549	NYSE	PERF	Tue, Jun 2, 2015	5.36	5.40	5.36	5.36
1548	NYSE	PERF	Mon, Jun 1, 2015	5.40	5.35	5.32	5.32
1547	NYSE	PERF	Fri, May 29, 2015	5.35	5.35	5.34	5.34
1546	NYSE	PERF	Thu, May 28, 2015	5.37	5.39	5.37	5.37
1545	NYSE	PERF	Wed, May 27, 2015	5.37	5.40	5.34	5.35
1544	NYSE	PERF	Tue, May 26, 2015	5.39	5.39	5.39	5.39
1543	NYSE	PERF	Thu, May 21, 2015	5.36	5.40	5.38	5.40
1542	NYSE	PERF	Wed, May 20, 2015	5.35	5.40	5.34	5.37
1541	NYSE	PERF	Tue, May 19, 2015	5.35	5.40	5.35	5.40
1540	NYSE	PERF	Mon, May 18, 2015	5.37	5.39	5.35	5.39
1539	NYSE	PERF	Fri, May 15, 2015	5.36	5.40	5.36	5.40
1538	NYSE	PERF	Thu, May 14, 2015	5.35	5.40	5.35	5.35
1537	NYSE	PERF	Wed, May 13, 2015	5.36	5.40	5.35	5.36
1536	NYSE	PERF	Tue, May 12, 2015	5.40	5.40	5.36	5.36
1535	NYSE	PERF	Mon, May 11, 2015	5.37	5.48	5.37	5.48
1534	NYSE	PERF	Fri, May 8, 2015	5.38	5.42	5.37	5.38
1533	NYSE	PERF	Wed, May 6, 2015	5.38	5.38	5.38	5.38
1532	NYSE	PERF	Tue, May 5, 2015	5.42	5.39	5.38	5.38
1531	NYSE	PERF	Mon, May 4, 2015	5.41	5.40	5.37	5.37
1530	NYSE	PERF	Fri, May 1, 2015	5.38	5.42	5.37	5.37
1529	NYSE	PERF	Thu, Apr 30, 2015	5.34	5.42	5.33	5.33
1528	NYSE	PERF	Tue, Apr 28, 2015	5.36	5.41	5.34	5.34
1527	NYSE	PERF	Mon, Apr 27, 2015	5.35	5.41	5.35	5.35
1526	NYSE	PERF	Fri, Apr 24, 2015	5.37	5.39	5.37	5.39
1525	NYSE	PERF	Thu, Apr 23, 2015	5.36	5.36	5.35	5.35
1524	NYSE	PERF	Wed, Apr 22, 2015	5.49	5.37	5.36	5.36
1523	NYSE	PERF	Mon, Apr 20, 2015	5.37	5.37	5.37	5.37
1522	NYSE	PERF	Fri, Apr 17, 2015	5.37	5.40	5.37	5.40
1521	NYSE	PERF	Thu, Apr 16, 2015	5.49	5.40	5.40	5.40
1520	NYSE	PERF	Wed, Apr 15, 2015	5.38	5.38	5.37	5.37
1519	NYSE	PERF	Tue, Apr 14, 2015	5.40	5.41	5.38	5.39
1518	NYSE	PERF	Mon, Apr 13, 2015	5.40	5.40	5.40	5.40
1517	NYSE	PERF	Fri, Apr 10, 2015	5.40	5.40	5.40	5.40
1516	NYSE	PERF	Thu, Apr 9, 2015	5.40	5.40	5.40	5.40
1515	NYSE	PERF	Wed, Apr 8, 2015	5.40	5.40	5.40	5.40
1514	NYSE	PERF	Tue, Apr 7, 2015	5.41	5.41	5.40	5.40
1513	NYSE	PERF	Mon, Apr 6, 2015	5.41	5.48	5.39	5.39
1512	NYSE	PERF	Thu, Apr 2, 2015	5.41	5.46	5.41	5.46
1511	NYSE	PERF	Wed, Apr 1, 2015	5.41	5.41	5.41	5.41
1510	NYSE	PERF	Mon, Mar 30, 2015	5.41	5.41	5.41	5.41
1509	NYSE	PERF	Fri, Mar 27, 2015	5.39	5.39	5.39	5.39
1508	NYSE	PERF	Thu, Mar 26, 2015	5.39	5.39	5.38	5.38
1507	NYSE	PERF	Wed, Mar 25, 2015	5.40	5.40	5.39	5.39
1506	NYSE	PERF	Tue, Mar 24, 2015	5.40	5.40	5.40	5.40
1505	NYSE	PERF	Mon, Mar 23, 2015	5.42	5.43	5.41	5.41
1504	NYSE	PERF	Fri, Mar 20, 2015	5.44	5.47	5.42	5.42
1503	NYSE	PERF	Thu, Mar 19, 2015	5.64	5.64	5.42	5.42
1502	NYSE	PERF	Tue, Mar 17, 2015	5.45	5.45	5.45	5.45
1501	NYSE	PERF	Mon, Mar 16, 2015	5.42	5.44	5.44	5.44
1500	NYSE	PERF	Fri, Mar 13, 2015	5.45	5.45	5.42	5.42
1499	NYSE	PERF	Thu, Mar 12, 2015	5.42	0.00	0.00	5.42
1498	NYSE	PERF	Wed, Mar 11, 2015	5.68	5.68	5.42	5.42
1497	NYSE	PERF	Tue, Mar 10, 2015	5.42	0.00	0.00	5.40
1496	NYSE	PERF	Mon, Mar 9, 2015	5.41	5.41	5.40	5.40
1495	NYSE	PERF	Thu, Mar 5, 2015	5.44	5.46	5.41	5.41
1494	NYSE	PERF	Tue, Mar 3, 2015	5.43	5.41	5.41	5.41
1493	NYSE	PERF	Mon, Mar 2, 2015	5.47	5.48	5.41	5.41
1492	NYSE	PERF	Thu, Feb 26, 2015	5.54	5.54	5.48	5.48
1491	NYSE	PERF	Mon, Feb 23, 2015	5.51	5.60	5.51	5.60
1490	NYSE	PERF	Wed, Feb 18, 2015	5.99	5.99	5.63	5.63
1489	NYSE	PERF	Tue, Feb 17, 2015	5.69	5.51	5.51	5.51
1488	NYSE	PERF	Thu, Feb 12, 2015	5.58	5.58	5.48	5.48
1487	NYSE	PERF	Tue, Feb 10, 2015	5.86	5.60	5.55	5.56
1486	NYSE	PERF	Mon, Feb 9, 2015	5.51	5.51	5.51	5.51
1485	NYSE	PERF	Fri, Feb 6, 2015	5.53	5.52	5.51	5.51
1484	NYSE	PERF	Thu, Feb 5, 2015	5.53	5.53	5.53	5.53
1483	NYSE	PERF	Tue, Feb 3, 2015	5.51	5.51	5.51	5.51
1482	NYSE	PERF	Mon, Feb 2, 2015	5.65	5.70	5.55	5.55
1481	NYSE	PERF	Wed, Jan 28, 2015	5.55	5.75	5.55	5.75
1480	NYSE	PERF	Tue, Jan 27, 2015	5.57	5.60	5.55	5.60
1479	NYSE	PERF	Mon, Jan 26, 2015	5.55	5.93	5.55	5.75
1478	NYSE	PERF	Thu, Jan 22, 2015	5.60	5.60	5.60	5.60
1477	NYSE	PERF	Wed, Jan 21, 2015	5.91	5.91	5.54	5.60
1476	NYSE	PERF	Tue, Jan 20, 2015	5.86	5.87	5.79	5.83
1475	NYSE	PERF	Fri, Jan 16, 2015	5.90	5.91	5.90	5.91
1474	NYSE	PERF	Wed, Jan 14, 2015	5.90	5.98	5.90	5.98
1473	NYSE	PERF	Tue, Jan 13, 2015	5.91	5.91	5.91	5.91
1472	NYSE	PERF	Mon, Jan 12, 2015	5.95	6.03	5.95	6.03
1471	NYSE	PERF	Fri, Jan 9, 2015	5.95	5.98	5.90	5.92
1470	NYSE	PERF	Thu, Jan 8, 2015	6.03	6.03	5.90	5.98
1469	NYSE	PERF	Wed, Jan 7, 2015	6.00	6.00	5.90	5.91
1468	NYSE	PERF	Tue, Jan 6, 2015	6.02	6.02	5.98	6.00
1467	NYSE	PERF	Mon, Jan 5, 2015	6.28	6.28	5.97	6.00
1466	NYSE	PERF	Fri, Jan 2, 2015	6.09	6.35	5.98	6.35
1465	NYSE	PERF	Wed, Dec 31, 2014	6.09	6.12	5.96	6.00
1464	NYSE	PERF	Tue, Dec 30, 2014	6.01	6.08	5.98	6.03
1463	NYSE	PERF	Mon, Dec 29, 2014	5.96	6.02	5.96	6.02
1462	NYSE	PERF	Wed, Dec 24, 2014	6.22	6.25	6.00	6.02
1461	NYSE	PERF	Tue, Dec 23, 2014	6.13	6.03	6.00	6.00
1460	NYSE	PERF	Mon, Dec 22, 2014	6.10	6.10	6.03	6.04
1459	NYSE	PERF	Fri, Dec 19, 2014	5.99	6.26	5.99	6.26
1458	NYSE	PERF	Thu, Dec 18, 2014	6.04	6.20	6.03	6.20
1457	NYSE	PERF	Wed, Dec 17, 2014	6.02	6.05	5.98	6.03
1456	NYSE	PERF	Tue, Dec 16, 2014	5.93	5.94	5.90	5.90
1455	NYSE	PERF	Mon, Dec 15, 2014	5.95	5.94	5.94	5.94
1454	NYSE	PERF	Fri, Dec 12, 2014	5.95	5.95	5.90	5.90
1453	NYSE	PERF	Thu, Dec 11, 2014	5.90	5.95	5.90	5.95
1452	NYSE	PERF	Wed, Dec 10, 2014	5.94	5.95	5.90	5.90
1451	NYSE	PERF	Tue, Dec 9, 2014	5.92	5.92	5.92	5.92
1450	NYSE	PERF	Mon, Dec 8, 2014	6.01	6.01	6.01	6.01
1449	NYSE	PERF	Fri, Dec 5, 2014	5.92	6.00	5.92	5.96
1448	NYSE	PERF	Thu, Dec 4, 2014	5.88	5.99	5.75	5.88
1447	NYSE	PERF	Wed, Dec 3, 2014	6.02	6.02	5.72	5.72
1446	NYSE	PERF	Tue, Dec 2, 2014	6.03	6.03	6.02	6.03
1445	NYSE	PERF	Mon, Dec 1, 2014	6.03	6.03	6.01	6.01
1444	NYSE	PERF	Fri, Nov 28, 2014	6.15	6.17	6.14	6.17
1443	NYSE	PERF	Wed, Nov 26, 2014	6.10	6.10	6.10	6.10
1442	NYSE	PERF	Tue, Nov 25, 2014	6.05	6.05	6.05	6.05
1441	NYSE	PERF	Mon, Nov 24, 2014	6.12	6.12	6.12	6.12
1440	NYSE	PERF	Fri, Nov 21, 2014	6.10	6.12	6.10	6.10
1439	NYSE	PERF	Thu, Nov 20, 2014	6.15	6.22	6.01	6.01
1438	NYSE	PERF	Wed, Nov 19, 2014	6.15	6.15	6.08	6.15
1437	NYSE	PERF	Tue, Nov 18, 2014	6.08	6.08	6.08	6.08
1436	NYSE	PERF	Mon, Nov 17, 2014	6.08	6.19	6.19	6.19
1435	NYSE	PERF	Wed, Nov 12, 2014	6.08	6.08	6.08	6.08
1434	NYSE	PERF	Tue, Nov 11, 2014	6.16	6.20	6.01	6.03
1433	NYSE	PERF	Mon, Nov 10, 2014	6.21	6.21	6.19	6.19
1432	NYSE	PERF	Fri, Nov 7, 2014	6.21	6.21	6.21	6.21
1431	NYSE	PERF	Thu, Nov 6, 2014	6.15	6.15	6.15	6.15
1430	NYSE	PERF	Wed, Nov 5, 2014	6.15	6.15	6.15	6.15
1429	NYSE	PERF	Tue, Nov 4, 2014	6.15	6.16	6.15	6.16
1428	NYSE	PERF	Mon, Nov 3, 2014	6.44	6.25	6.15	6.15
1427	NYSE	PERF	Fri, Oct 31, 2014	6.18	6.23	6.15	6.15
1426	NYSE	PERF	Thu, Oct 30, 2014	6.16	6.16	6.16	6.16
1425	NYSE	PERF	Mon, Oct 27, 2014	6.16	6.19	6.16	6.19
1424	NYSE	PERF	Fri, Oct 24, 2014	6.19	6.19	6.19	6.19
1423	NYSE	PERF	Thu, Oct 23, 2014	6.16	6.16	6.15	6.16
1422	NYSE	PERF	Wed, Oct 22, 2014	6.16	6.17	6.15	6.15
1421	NYSE	PERF	Tue, Oct 21, 2014	6.16	6.16	6.16	6.16
1420	NYSE	PERF	Mon, Oct 20, 2014	6.18	6.20	6.16	6.16
1419	NYSE	PERF	Fri, Oct 17, 2014	6.18	6.27	6.15	6.22
1418	NYSE	PERF	Thu, Oct 16, 2014	6.21	6.28	6.17	6.17
1417	NYSE	PERF	Wed, Oct 15, 2014	6.17	6.24	6.16	6.23
1416	NYSE	PERF	Tue, Oct 14, 2014	6.16	6.28	6.16	6.27
1415	NYSE	PERF	Mon, Oct 13, 2014	6.20	6.20	6.16	6.17
1414	NYSE	PERF	Fri, Oct 10, 2014	6.17	6.25	6.23	6.23
1413	NYSE	PERF	Thu, Oct 9, 2014	6.37	6.43	6.23	6.23
1412	NYSE	PERF	Wed, Oct 8, 2014	6.31	6.47	6.24	6.40
1411	NYSE	PERF	Tue, Oct 7, 2014	5.90	6.44	5.90	6.41
1410	NYSE	PERF	Mon, Oct 6, 2014	5.90	5.90	5.90	5.90
1409	NYSE	PERF	Fri, Oct 3, 2014	5.92	5.96	5.92	5.96
1408	NYSE	PERF	Thu, Oct 2, 2014	6.05	6.08	6.03	6.07
1407	NYSE	PERF	Wed, Oct 1, 2014	6.35	6.45	6.01	6.01
1406	NYSE	PERF	Tue, Sep 30, 2014	6.38	6.42	6.35	6.35
1405	NYSE	PERF	Mon, Sep 29, 2014	6.42	6.42	6.39	6.40
1404	NYSE	PERF	Fri, Sep 26, 2014	6.48	6.49	6.48	6.49
1403	NYSE	PERF	Thu, Sep 25, 2014	6.36	6.48	6.36	6.42
1402	NYSE	PERF	Wed, Sep 24, 2014	6.36	6.50	6.36	6.41
1401	NYSE	PERF	Tue, Sep 23, 2014	6.39	6.46	6.38	6.40
1400	NYSE	PERF	Mon, Sep 22, 2014	6.38	6.44	6.38	6.42
1399	NYSE	PERF	Fri, Sep 19, 2014	6.43	6.45	6.35	6.35
1398	NYSE	PERF	Thu, Sep 18, 2014	6.47	6.49	6.36	6.45
1397	NYSE	PERF	Wed, Sep 17, 2014	6.36	6.45	6.39	6.41
1396	NYSE	PERF	Tue, Sep 16, 2014	6.35	6.49	6.35	6.49
1395	NYSE	PERF	Mon, Sep 15, 2014	6.35	6.48	6.35	6.37
1394	NYSE	PERF	Fri, Sep 12, 2014	6.35	6.37	6.35	6.35
1393	NYSE	PERF	Thu, Sep 11, 2014	6.42	6.42	6.35	6.35
1392	NYSE	PERF	Wed, Sep 10, 2014	6.36	6.41	6.36	6.40
1391	NYSE	PERF	Tue, Sep 9, 2014	6.35	6.48	6.35	6.35
1390	NYSE	PERF	Mon, Sep 8, 2014	6.35	6.47	6.35	6.47
1389	NYSE	PERF	Fri, Sep 5, 2014	6.36	6.48	6.35	6.35
1388	NYSE	PERF	Thu, Sep 4, 2014	6.35	6.49	6.35	6.49
1387	NYSE	PERF	Wed, Sep 3, 2014	6.35	6.42	6.35	6.36
1386	NYSE	PERF	Tue, Sep 2, 2014	6.50	6.60	6.26	6.31
1385	NYSE	PERF	Fri, Aug 29, 2014	6.53	6.58	6.50	6.50
1384	NYSE	PERF	Thu, Aug 28, 2014	6.53	6.59	6.50	6.52
1383	NYSE	PERF	Wed, Aug 27, 2014	6.53	6.56	6.50	6.55
1382	NYSE	PERF	Tue, Aug 26, 2014	6.53	6.57	6.50	6.57
1381	NYSE	PERF	Mon, Aug 25, 2014	6.53	6.60	6.50	6.55
1380	NYSE	PERF	Fri, Aug 22, 2014	6.50	6.60	6.50	6.50
1379	NYSE	PERF	Thu, Aug 21, 2014	6.55	6.60	6.50	6.50
1378	NYSE	PERF	Wed, Aug 20, 2014	6.55	6.55	6.55	6.55
1377	NYSE	PERF	Tue, Aug 19, 2014	6.55	6.60	6.53	6.60
1376	NYSE	PERF	Mon, Aug 18, 2014	6.52	6.60	6.50	6.60
1375	NYSE	PERF	Fri, Aug 15, 2014	6.50	6.54	6.50	6.54
1374	NYSE	PERF	Thu, Aug 14, 2014	6.50	6.55	6.50	6.55
1373	NYSE	PERF	Wed, Aug 13, 2014	6.50	6.59	6.31	6.55
1372	NYSE	PERF	Tue, Aug 12, 2014	6.53	6.59	6.52	6.58
1371	NYSE	PERF	Mon, Aug 11, 2014	6.53	6.59	6.50	6.55
1370	NYSE	PERF	Fri, Aug 8, 2014	6.52	6.60	6.50	6.54
1369	NYSE	PERF	Thu, Aug 7, 2014	6.57	6.60	6.50	6.50
1368	NYSE	PERF	Wed, Aug 6, 2014	6.50	6.58	6.50	6.54
1367	NYSE	PERF	Tue, Aug 5, 2014	6.50	6.60	6.50	6.50
1366	NYSE	PERF	Mon, Aug 4, 2014	6.59	6.50	6.50	6.50
1365	NYSE	PERF	Thu, Jul 31, 2014	6.50	6.50	6.50	6.50
1364	NYSE	PERF	Wed, Jul 30, 2014	6.71	6.65	6.50	6.59
1363	NYSE	PERF	Tue, Jul 29, 2014	6.63	6.87	6.51	6.55
1362	NYSE	PERF	Mon, Jul 28, 2014	6.57	6.88	6.50	6.68
1361	NYSE	PERF	Fri, Jul 25, 2014	6.51	6.69	6.50	6.67
1360	NYSE	PERF	Thu, Jul 24, 2014	6.59	6.59	6.53	6.53
1359	NYSE	PERF	Wed, Jul 23, 2014	6.54	6.62	6.50	6.50
1358	NYSE	PERF	Mon, Jul 21, 2014	6.50	6.50	6.50	6.50
1357	NYSE	PERF	Fri, Jul 18, 2014	6.50	6.50	6.50	6.50
1356	NYSE	PERF	Wed, Jul 16, 2014	6.51	6.55	6.50	6.50
1355	NYSE	PERF	Tue, Jul 15, 2014	6.62	6.70	6.62	6.65
1354	NYSE	PERF	Mon, Jul 14, 2014	6.51	6.51	6.50	6.50
1353	NYSE	PERF	Fri, Jul 11, 2014	6.52	6.52	6.52	6.52
1352	NYSE	PERF	Thu, Jul 10, 2014	6.56	6.50	6.50	6.50
1351	NYSE	PERF	Wed, Jul 9, 2014	6.51	6.51	6.51	6.51
1350	NYSE	PERF	Tue, Jul 8, 2014	6.53	6.51	6.51	6.51
1349	NYSE	PERF	Mon, Jul 7, 2014	6.64	6.64	6.53	6.53
1348	NYSE	PERF	Thu, Jul 3, 2014	6.50	6.78	6.50	6.77
1347	NYSE	PERF	Wed, Jul 2, 2014	6.68	6.75	6.68	6.75
1346	NYSE	PERF	Tue, Jul 1, 2014	6.70	6.70	6.50	6.70
1345	NYSE	PERF	Mon, Jun 30, 2014	6.80	6.80	6.53	6.79
1344	NYSE	PERF	Fri, Jun 27, 2014	6.52	6.65	6.52	6.65
1343	NYSE	PERF	Thu, Jun 26, 2014	6.70	6.68	6.50	6.60
1342	NYSE	PERF	Wed, Jun 25, 2014	6.70	6.78	6.51	6.76
1341	NYSE	PERF	Tue, Jun 24, 2014	6.53	6.73	6.50	6.73
1340	NYSE	PERF	Mon, Jun 23, 2014	6.53	6.52	6.50	6.50
1339	NYSE	PERF	Fri, Jun 20, 2014	6.55	6.80	6.50	6.65
1338	NYSE	PERF	Thu, Jun 19, 2014	6.74	6.80	6.57	6.57
1337	NYSE	PERF	Wed, Jun 18, 2014	6.50	6.75	6.49	6.70
1336	NYSE	PERF	Tue, Jun 17, 2014	6.41	6.67	6.48	6.49
1335	NYSE	PERF	Mon, Jun 16, 2014	6.60	6.60	6.40	6.52
1334	NYSE	PERF	Thu, Jun 12, 2014	6.40	6.50	6.48	6.48
1333	NYSE	PERF	Wed, Jun 11, 2014	6.40	6.43	6.40	6.42
1332	NYSE	PERF	Tue, Jun 10, 2014	6.50	6.50	6.40	6.41
1331	NYSE	PERF	Fri, Jun 6, 2014	6.40	6.50	6.40	6.41
1330	NYSE	PERF	Thu, Jun 5, 2014	6.43	6.43	6.43	6.43
1329	NYSE	PERF	Wed, Jun 4, 2014	6.63	6.75	6.45	6.45
1328	NYSE	PERF	Tue, Jun 3, 2014	6.45	6.65	6.45	6.65
1327	NYSE	PERF	Mon, Jun 2, 2014	6.51	6.63	6.46	6.60
1326	NYSE	PERF	Fri, May 30, 2014	6.55	6.77	6.50	6.61
1325	NYSE	PERF	Thu, May 29, 2014	6.57	6.57	6.57	6.57
1324	NYSE	PERF	Wed, May 28, 2014	6.50	6.50	6.36	6.50
1323	NYSE	PERF	Tue, May 27, 2014	6.50	6.50	6.50	6.50
1322	NYSE	PERF	Fri, May 23, 2014	6.50	6.50	6.50	6.50
1321	NYSE	PERF	Thu, May 22, 2014	6.50	6.50	6.50	6.50
1320	NYSE	PERF	Wed, May 21, 2014	6.57	6.67	6.48	6.57
1319	NYSE	PERF	Tue, May 20, 2014	6.35	6.55	6.35	6.55
1318	NYSE	PERF	Mon, May 19, 2014	6.35	6.35	6.35	6.35
1317	NYSE	PERF	Fri, May 16, 2014	6.35	6.35	6.35	6.35
1316	NYSE	PERF	Thu, May 15, 2014	6.41	6.41	6.35	6.35
1315	NYSE	PERF	Wed, May 14, 2014	6.42	6.42	6.35	6.35
1314	NYSE	PERF	Tue, May 13, 2014	6.37	6.51	6.37	6.51
1313	NYSE	PERF	Mon, May 12, 2014	6.45	6.42	6.35	6.42
1312	NYSE	PERF	Fri, May 9, 2014	6.35	6.55	6.35	6.49
1311	NYSE	PERF	Thu, May 8, 2014	6.38	6.60	6.38	6.60
1310	NYSE	PERF	Wed, May 7, 2014	6.49	6.77	6.39	6.39
1309	NYSE	PERF	Tue, May 6, 2014	6.37	6.38	6.37	6.38
1308	NYSE	PERF	Mon, May 5, 2014	6.42	6.60	6.35	6.38
1307	NYSE	PERF	Fri, May 2, 2014	6.36	6.65	6.35	6.37
1306	NYSE	PERF	Thu, May 1, 2014	6.35	6.54	6.35	6.37
1305	NYSE	PERF	Wed, Apr 30, 2014	6.30	6.84	6.30	6.43
1304	NYSE	PERF	Tue, Apr 29, 2014	6.23	6.23	6.21	6.21
1303	NYSE	PERF	Thu, Apr 24, 2014	6.21	6.21	6.21	6.21
1302	NYSE	PERF	Wed, Apr 23, 2014	6.27	6.27	6.17	6.19
1301	NYSE	PERF	Tue, Apr 22, 2014	6.40	6.40	6.25	6.28
1300	NYSE	PERF	Mon, Apr 21, 2014	6.35	6.40	6.35	6.40
1299	NYSE	PERF	Wed, Apr 16, 2014	6.25	6.27	6.25	6.25
1298	NYSE	PERF	Tue, Apr 15, 2014	6.25	6.34	6.25	6.34
1297	NYSE	PERF	Mon, Apr 14, 2014	6.32	6.49	6.30	6.30
1296	NYSE	PERF	Fri, Apr 11, 2014	6.51	6.64	6.30	6.31
1295	NYSE	PERF	Wed, Apr 9, 2014	6.25	6.25	6.25	6.25
1294	NYSE	PERF	Tue, Apr 8, 2014	6.80	6.92	6.42	6.54
1293	NYSE	PERF	Mon, Apr 7, 2014	6.91	6.91	6.44	6.87
1292	NYSE	PERF	Fri, Apr 4, 2014	6.53	6.53	6.53	6.53
1291	NYSE	PERF	Thu, Apr 3, 2014	6.92	6.92	6.84	6.86
1290	NYSE	PERF	Wed, Apr 2, 2014	6.92	6.92	6.72	6.72
1289	NYSE	PERF	Tue, Apr 1, 2014	6.83	6.84	6.68	6.84
1288	NYSE	PERF	Mon, Mar 31, 2014	6.72	6.87	6.61	6.78
1287	NYSE	PERF	Fri, Mar 28, 2014	6.55	6.97	6.25	6.52
1286	NYSE	PERF	Thu, Mar 27, 2014	6.40	6.64	6.35	6.64
1285	NYSE	PERF	Wed, Mar 26, 2014	6.78	6.78	6.40	6.45
1284	NYSE	PERF	Tue, Mar 25, 2014	6.90	6.95	6.65	6.67
1283	NYSE	PERF	Mon, Mar 24, 2014	6.58	6.87	6.26	6.87
1282	NYSE	PERF	Fri, Mar 21, 2014	6.61	7.10	6.47	6.47
1281	NYSE	PERF	Thu, Mar 20, 2014	6.70	6.70	6.65	6.65
1280	NYSE	PERF	Wed, Mar 19, 2014	6.38	6.67	6.38	6.66
1279	NYSE	PERF	Tue, Mar 18, 2014	6.71	6.76	6.27	6.76
1278	NYSE	PERF	Mon, Mar 17, 2014	6.43	6.43	6.43	6.43
1277	NYSE	PERF	Fri, Mar 14, 2014	6.75	6.92	6.75	6.89
1276	NYSE	PERF	Thu, Mar 13, 2014	6.17	6.82	6.60	6.82
1275	NYSE	PERF	Wed, Mar 12, 2014	6.20	6.20	6.15	6.20
1274	NYSE	PERF	Tue, Mar 11, 2014	6.15	6.23	6.15	6.23
1273	NYSE	PERF	Mon, Mar 10, 2014	6.15	6.15	6.15	6.15
1272	NYSE	PERF	Fri, Mar 7, 2014	6.18	6.24	6.15	6.24
1271	NYSE	PERF	Thu, Mar 6, 2014	6.31	6.31	6.21	6.25
1270	NYSE	PERF	Wed, Mar 5, 2014	6.31	6.31	6.31	6.31
1269	NYSE	PERF	Tue, Mar 4, 2014	6.23	6.16	6.16	6.16
1268	NYSE	PERF	Mon, Mar 3, 2014	6.16	6.83	6.20	6.35
1267	NYSE	PERF	Thu, Feb 27, 2014	6.33	6.55	6.20	6.22
1266	NYSE	PERF	Wed, Feb 26, 2014	6.16	6.90	6.35	6.44
1265	NYSE	PERF	Tue, Feb 25, 2014	6.15	6.16	6.15	6.16
1264	NYSE	PERF	Mon, Feb 24, 2014	6.15	6.16	6.16	6.16
1263	NYSE	PERF	Fri, Feb 21, 2014	6.30	6.20	6.15	6.16
1262	NYSE	PERF	Thu, Feb 20, 2014	6.16	6.31	6.16	6.20
1261	NYSE	PERF	Wed, Feb 19, 2014	6.15	6.16	6.15	6.15
1260	NYSE	PERF	Tue, Feb 18, 2014	6.17	6.17	6.15	6.17
1259	NYSE	PERF	Fri, Feb 14, 2014	6.22	6.22	6.22	6.22
1258	NYSE	PERF	Thu, Feb 13, 2014	6.15	6.25	6.15	6.25
1257	NYSE	PERF	Wed, Feb 12, 2014	6.21	6.25	6.20	6.25
1256	NYSE	PERF	Tue, Feb 11, 2014	6.27	6.27	6.20	6.20
1255	NYSE	PERF	Mon, Feb 10, 2014	6.20	6.29	6.13	6.29
1254	NYSE	PERF	Fri, Feb 7, 2014	6.35	6.34	6.05	6.25
1253	NYSE	PERF	Thu, Feb 6, 2014	6.26	6.50	6.26	6.40
1252	NYSE	PERF	Wed, Feb 5, 2014	6.43	6.50	6.40	6.50
1251	NYSE	PERF	Tue, Feb 4, 2014	6.50	6.50	6.50	6.50
1250	NYSE	PERF	Mon, Feb 3, 2014	6.36	6.60	6.36	6.41
1249	NYSE	PERF	Fri, Jan 31, 2014	6.51	6.69	6.25	6.25
1248	NYSE	PERF	Thu, Jan 30, 2014	6.57	6.57	6.51	6.55
1247	NYSE	PERF	Wed, Jan 29, 2014	6.63	6.71	6.51	6.70
1246	NYSE	PERF	Tue, Jan 28, 2014	6.51	6.60	6.59	6.60
1245	NYSE	PERF	Mon, Jan 27, 2014	6.52	6.71	6.52	6.52
1244	NYSE	PERF	Fri, Jan 24, 2014	6.60	6.84	6.48	6.62
1243	NYSE	PERF	Thu, Jan 23, 2014	6.67	6.69	6.50	6.64
1242	NYSE	PERF	Wed, Jan 22, 2014	6.75	6.75	6.53	6.73
1241	NYSE	PERF	Tue, Jan 21, 2014	6.82	6.87	6.65	6.87
1240	NYSE	PERF	Fri, Jan 17, 2014	6.90	6.97	6.90	6.90
1239	NYSE	PERF	Thu, Jan 16, 2014	7.05	7.05	6.81	6.81
1238	NYSE	PERF	Wed, Jan 15, 2014	6.68	7.01	6.68	7.01
1237	NYSE	PERF	Tue, Jan 14, 2014	6.50	6.70	6.50	6.66
1236	NYSE	PERF	Mon, Jan 13, 2014	6.50	6.60	6.50	6.51
1235	NYSE	PERF	Fri, Jan 10, 2014	6.72	6.72	6.50	6.60
1234	NYSE	PERF	Thu, Jan 9, 2014	6.53	6.75	6.50	6.65
1233	NYSE	PERF	Wed, Jan 8, 2014	6.48	6.69	6.28	6.56
1232	NYSE	PERF	Tue, Jan 7, 2014	7.02	7.02	6.60	6.69
1231	NYSE	PERF	Mon, Jan 6, 2014	6.83	7.00	6.65	6.97
1230	NYSE	PERF	Fri, Jan 3, 2014	6.48	6.97	6.48	6.75
1229	NYSE	PERF	Thu, Jan 2, 2014	6.33	6.50	6.30	6.40
1228	NYSE	PERF	Tue, Dec 31, 2013	6.10	6.75	6.10	6.35
1227	NYSE	PERF	Mon, Dec 30, 2013	6.00	6.11	6.00	6.05
1226	NYSE	PERF	Fri, Dec 27, 2013	5.96	6.00	5.94	5.97
1225	NYSE	PERF	Thu, Dec 26, 2013	5.89	5.90	5.89	5.89
1224	NYSE	PERF	Tue, Dec 24, 2013	5.81	5.97	5.81	5.97
1223	NYSE	PERF	Mon, Dec 23, 2013	5.64	6.05	5.64	5.95
1222	NYSE	PERF	Fri, Dec 20, 2013	5.37	5.96	5.35	5.54
1221	NYSE	PERF	Thu, Dec 19, 2013	5.03	5.50	5.03	5.31
1220	NYSE	PERF	Wed, Dec 18, 2013	4.90	5.05	4.90	5.01
1219	NYSE	PERF	Tue, Dec 17, 2013	4.77	4.80	4.75	4.79
1218	NYSE	PERF	Mon, Dec 16, 2013	4.77	4.77	4.75	4.75
1217	NYSE	PERF	Fri, Dec 13, 2013	4.75	4.81	4.75	4.80
1216	NYSE	PERF	Thu, Dec 12, 2013	4.75	4.76	4.75	4.76
1215	NYSE	PERF	Wed, Dec 11, 2013	4.75	4.79	4.75	4.75
1214	NYSE	PERF	Tue, Dec 10, 2013	4.76	4.86	4.75	4.75
1213	NYSE	PERF	Mon, Dec 9, 2013	4.75	4.82	4.75	4.79
1212	NYSE	PERF	Thu, Dec 5, 2013	4.80	4.80	4.75	4.75
1211	NYSE	PERF	Tue, Dec 3, 2013	4.81	4.92	4.80	4.81
1210	NYSE	PERF	Mon, Dec 2, 2013	4.91	4.92	4.80	4.81
1209	NYSE	PERF	Fri, Nov 29, 2013	4.88	4.93	4.84	4.93
1208	NYSE	PERF	Wed, Nov 27, 2013	4.77	5.27	4.75	4.95
1207	NYSE	PERF	Tue, Nov 26, 2013	4.75	4.82	4.75	4.77
1206	NYSE	PERF	Mon, Nov 25, 2013	4.79	4.79	4.75	4.75
1205	NYSE	PERF	Fri, Nov 22, 2013	4.75	4.84	4.75	4.79
1204	NYSE	PERF	Thu, Nov 21, 2013	4.75	4.75	4.75	4.75
1203	NYSE	PERF	Wed, Nov 20, 2013	4.75	4.76	4.73	4.75
1202	NYSE	PERF	Tue, Nov 19, 2013	4.65	4.65	4.65	4.65
1201	NYSE	PERF	Mon, Nov 18, 2013	4.70	4.78	4.65	4.72
1200	NYSE	PERF	Fri, Nov 15, 2013	4.72	4.72	4.72	4.72
1199	NYSE	PERF	Thu, Nov 14, 2013	4.80	4.94	4.67	4.74
1198	NYSE	PERF	Wed, Nov 13, 2013	4.70	4.75	4.65	4.70
1197	NYSE	PERF	Tue, Nov 12, 2013	5.03	5.03	4.65	4.65
1196	NYSE	PERF	Fri, Nov 8, 2013	4.74	4.99	4.74	4.97
1195	NYSE	PERF	Thu, Nov 7, 2013	4.60	4.95	4.60	4.73
1194	NYSE	PERF	Wed, Nov 6, 2013	4.61	4.67	4.60	4.60
1193	NYSE	PERF	Tue, Nov 5, 2013	4.66	4.66	4.62	4.62
1192	NYSE	PERF	Mon, Nov 4, 2013	4.60	4.67	4.60	4.67
1191	NYSE	PERF	Thu, Oct 31, 2013	4.66	4.66	4.65	4.65
1190	NYSE	PERF	Wed, Oct 30, 2013	4.62	4.70	4.50	4.67
1189	NYSE	PERF	Tue, Oct 29, 2013	4.43	4.57	4.40	4.57
1188	NYSE	PERF	Mon, Oct 28, 2013	4.28	4.48	4.28	4.42
1187	NYSE	PERF	Fri, Oct 25, 2013	4.43	4.43	4.21	4.28
1186	NYSE	PERF	Thu, Oct 24, 2013	4.53	4.53	4.35	4.44
1185	NYSE	PERF	Wed, Oct 23, 2013	4.53	4.60	4.32	4.52
1184	NYSE	PERF	Tue, Oct 22, 2013	4.52	4.52	4.52	4.52
1183	NYSE	PERF	Mon, Oct 21, 2013	4.62	4.62	4.60	4.60
1182	NYSE	PERF	Fri, Oct 18, 2013	4.62	4.62	4.61	4.61
1181	NYSE	PERF	Thu, Oct 17, 2013	4.71	4.71	4.70	4.70
1180	NYSE	PERF	Wed, Oct 16, 2013	4.70	4.83	4.70	4.71
1179	NYSE	PERF	Tue, Oct 15, 2013	4.70	4.78	4.70	4.71
1178	NYSE	PERF	Mon, Oct 14, 2013	4.74	4.76	4.70	4.70
1177	NYSE	PERF	Fri, Oct 11, 2013	4.77	4.82	4.71	4.71
1176	NYSE	PERF	Thu, Oct 10, 2013	4.85	4.85	4.70	4.72
1175	NYSE	PERF	Wed, Oct 9, 2013	4.75	4.87	4.64	4.64
1174	NYSE	PERF	Tue, Oct 8, 2013	4.81	4.81	4.75	4.75
1173	NYSE	PERF	Mon, Oct 7, 2013	4.86	4.86	4.75	4.75
1172	NYSE	PERF	Fri, Oct 4, 2013	4.82	4.83	4.80	4.81
1171	NYSE	PERF	Thu, Oct 3, 2013	4.80	4.81	4.80	4.81
1170	NYSE	PERF	Wed, Oct 2, 2013	4.80	4.90	4.80	4.83
1169	NYSE	PERF	Tue, Oct 1, 2013	4.85	4.89	4.76	4.77
1168	NYSE	PERF	Mon, Sep 30, 2013	4.73	4.89	4.71	4.82
1167	NYSE	PERF	Fri, Sep 27, 2013	4.75	4.75	4.70	4.71
1166	NYSE	PERF	Thu, Sep 26, 2013	4.70	4.75	4.70	4.70
1165	NYSE	PERF	Wed, Sep 25, 2013	4.74	4.77	4.70	4.73
1164	NYSE	PERF	Tue, Sep 24, 2013	4.77	4.77	4.70	4.70
1163	NYSE	PERF	Mon, Sep 23, 2013	4.70	4.71	4.70	4.71
1162	NYSE	PERF	Fri, Sep 20, 2013	4.85	4.86	4.70	4.70
1161	NYSE	PERF	Thu, Sep 19, 2013	4.85	4.85	4.85	4.85
1160	NYSE	PERF	Wed, Sep 18, 2013	4.85	4.85	4.85	4.85
1159	NYSE	PERF	Tue, Sep 17, 2013	4.87	4.88	4.85	4.85
1158	NYSE	PERF	Mon, Sep 16, 2013	4.92	4.93	4.85	4.86
1157	NYSE	PERF	Fri, Sep 13, 2013	4.85	4.89	4.85	4.88
1156	NYSE	PERF	Thu, Sep 12, 2013	4.85	4.88	4.85	4.87
1155	NYSE	PERF	Wed, Sep 11, 2013	4.88	4.85	4.85	4.85
1154	NYSE	PERF	Tue, Sep 10, 2013	4.86	4.86	4.85	4.85
1153	NYSE	PERF	Mon, Sep 9, 2013	4.85	4.91	4.85	4.86
1152	NYSE	PERF	Fri, Sep 6, 2013	4.94	4.94	4.75	4.80
1151	NYSE	PERF	Thu, Sep 5, 2013	4.90	4.90	4.90	4.90
1150	NYSE	PERF	Wed, Sep 4, 2013	4.90	5.02	4.89	4.90
1149	NYSE	PERF	Tue, Sep 3, 2013	5.00	5.00	4.90	4.90
1148	NYSE	PERF	Fri, Aug 30, 2013	4.96	4.99	4.90	4.94
1147	NYSE	PERF	Thu, Aug 29, 2013	4.92	5.13	4.91	4.92
1146	NYSE	PERF	Wed, Aug 28, 2013	5.23	5.29	4.90	4.90
1145	NYSE	PERF	Tue, Aug 27, 2013	5.05	5.20	5.05	5.05
1144	NYSE	PERF	Mon, Aug 26, 2013	5.25	5.25	5.05	5.05
1143	NYSE	PERF	Fri, Aug 23, 2013	5.07	5.10	5.05	5.06
1142	NYSE	PERF	Thu, Aug 22, 2013	5.10	5.10	4.98	5.05
1141	NYSE	PERF	Wed, Aug 21, 2013	5.09	5.27	5.05	5.05
1140	NYSE	PERF	Tue, Aug 20, 2013	5.07	5.28	5.02	5.05
1139	NYSE	PERF	Mon, Aug 19, 2013	5.27	5.27	5.05	5.05
1138	NYSE	PERF	Fri, Aug 16, 2013	5.11	5.40	5.08	5.08
1137	NYSE	PERF	Thu, Aug 15, 2013	5.06	5.08	5.05	5.05
1136	NYSE	PERF	Wed, Aug 14, 2013	5.22	5.24	5.06	5.06
1135	NYSE	PERF	Tue, Aug 13, 2013	5.13	5.26	5.05	5.06
1134	NYSE	PERF	Mon, Aug 12, 2013	5.25	5.45	5.14	5.14
1133	NYSE	PERF	Fri, Aug 9, 2013	5.25	5.35	5.23	5.25
1132	NYSE	PERF	Thu, Aug 8, 2013	5.57	5.60	5.15	5.15
1131	NYSE	PERF	Wed, Aug 7, 2013	5.53	5.63	5.18	5.34
1130	NYSE	PERF	Tue, Aug 6, 2013	5.12	5.35	5.05	5.35
1129	NYSE	PERF	Mon, Aug 5, 2013	5.09	5.10	5.05	5.08
1128	NYSE	PERF	Fri, Aug 2, 2013	5.15	5.15	5.05	5.10
1127	NYSE	PERF	Thu, Aug 1, 2013	5.16	5.16	5.15	5.15
1126	NYSE	PERF	Wed, Jul 31, 2013	5.25	5.26	5.15	5.20
1125	NYSE	PERF	Tue, Jul 30, 2013	5.22	5.36	5.16	5.21
1124	NYSE	PERF	Mon, Jul 29, 2013	5.21	5.22	5.20	5.21
1123	NYSE	PERF	Fri, Jul 26, 2013	5.22	5.25	5.20	5.20
1122	NYSE	PERF	Thu, Jul 25, 2013	5.27	5.30	5.20	5.20
1121	NYSE	PERF	Wed, Jul 24, 2013	5.23	5.23	5.20	5.20
1120	NYSE	PERF	Tue, Jul 23, 2013	5.20	5.21	5.20	5.21
1119	NYSE	PERF	Mon, Jul 22, 2013	5.24	5.24	5.20	5.21
1118	NYSE	PERF	Fri, Jul 19, 2013	5.20	5.24	5.20	5.20
1117	NYSE	PERF	Thu, Jul 18, 2013	5.25	5.25	5.20	5.20
1116	NYSE	PERF	Wed, Jul 17, 2013	5.25	5.27	5.25	5.25
1115	NYSE	PERF	Tue, Jul 16, 2013	5.26	5.29	5.25	5.29
1114	NYSE	PERF	Mon, Jul 15, 2013	5.33	5.33	5.25	5.26
1113	NYSE	PERF	Fri, Jul 12, 2013	5.33	5.33	5.25	5.28
1112	NYSE	PERF	Thu, Jul 11, 2013	5.45	5.45	5.25	5.30
1111	NYSE	PERF	Wed, Jul 10, 2013	5.27	5.37	5.25	5.37
1110	NYSE	PERF	Tue, Jul 9, 2013	5.45	5.45	5.20	5.25
1109	NYSE	PERF	Mon, Jul 8, 2013	5.59	5.59	5.45	5.46
1108	NYSE	PERF	Fri, Jul 5, 2013	6.02	6.02	5.45	5.64
1107	NYSE	PERF	Wed, Jul 3, 2013	5.32	5.51	5.31	5.51
1106	NYSE	PERF	Tue, Jul 2, 2013	5.23	6.00	5.23	5.41
1105	NYSE	PERF	Mon, Jul 1, 2013	5.21	5.27	5.10	5.24
1104	NYSE	PERF	Fri, Jun 28, 2013	5.50	5.92	5.13	5.20
1103	NYSE	PERF	Thu, Jun 27, 2013	5.47	5.76	5.46	5.50
1102	NYSE	PERF	Wed, Jun 26, 2013	5.48	5.68	5.41	5.41
1101	NYSE	PERF	Tue, Jun 25, 2013	5.54	5.54	5.40	5.44
1100	NYSE	PERF	Mon, Jun 24, 2013	5.56	5.55	5.50	5.50
1099	NYSE	PERF	Fri, Jun 21, 2013	5.52	5.67	5.50	5.62
1098	NYSE	PERF	Thu, Jun 20, 2013	5.66	5.78	5.49	5.52
1097	NYSE	PERF	Wed, Jun 19, 2013	5.77	5.77	5.70	5.70
1096	NYSE	PERF	Tue, Jun 18, 2013	5.78	5.88	5.70	5.79
1095	NYSE	PERF	Mon, Jun 17, 2013	5.83	5.80	5.75	5.75
1094	NYSE	PERF	Fri, Jun 14, 2013	5.80	5.84	5.75	5.75
1093	NYSE	PERF	Thu, Jun 13, 2013	5.88	5.85	5.80	5.80
1092	NYSE	PERF	Wed, Jun 12, 2013	5.82	5.85	5.68	5.80
1091	NYSE	PERF	Tue, Jun 11, 2013	5.88	6.10	5.80	5.80
1090	NYSE	PERF	Mon, Jun 10, 2013	5.80	6.09	5.80	5.98
1089	NYSE	PERF	Fri, Jun 7, 2013	5.88	5.90	5.75	5.76
1088	NYSE	PERF	Thu, Jun 6, 2013	5.83	5.94	5.75	5.82
1087	NYSE	PERF	Wed, Jun 5, 2013	5.85	5.85	5.75	5.75
1086	NYSE	PERF	Tue, Jun 4, 2013	5.88	6.14	5.85	5.85
1085	NYSE	PERF	Mon, Jun 3, 2013	5.88	5.99	5.85	5.88
1084	NYSE	PERF	Fri, May 31, 2013	5.90	6.00	5.85	5.88
1083	NYSE	PERF	Thu, May 30, 2013	5.85	6.03	5.85	5.85
1082	NYSE	PERF	Wed, May 29, 2013	5.85	6.20	5.85	5.85
1081	NYSE	PERF	Tue, May 28, 2013	5.95	6.03	5.85	5.87
1080	NYSE	PERF	Fri, May 24, 2013	5.85	5.87	5.85	5.86
1079	NYSE	PERF	Thu, May 23, 2013	5.81	5.94	5.85	5.86
1078	NYSE	PERF	Wed, May 22, 2013	5.90	5.98	5.85	5.85
1077	NYSE	PERF	Tue, May 21, 2013	5.85	5.91	5.85	5.91
1076	NYSE	PERF	Mon, May 20, 2013	5.85	5.90	5.85	5.86
1075	NYSE	PERF	Fri, May 17, 2013	5.90	6.00	5.85	5.86
1074	NYSE	PERF	Thu, May 16, 2013	5.97	6.03	5.85	5.89
1073	NYSE	PERF	Wed, May 15, 2013	5.88	5.96	5.85	5.96
1072	NYSE	PERF	Tue, May 14, 2013	5.88	5.97	5.85	5.91
1071	NYSE	PERF	Mon, May 13, 2013	5.85	5.86	5.81	5.85
1070	NYSE	PERF	Fri, May 10, 2013	5.85	5.96	5.85	5.96
1069	NYSE	PERF	Thu, May 9, 2013	5.92	5.98	5.85	5.85
1068	NYSE	PERF	Wed, May 8, 2013	5.87	5.94	5.87	5.88
1067	NYSE	PERF	Tue, May 7, 2013	5.87	5.92	5.85	5.85
1066	NYSE	PERF	Mon, May 6, 2013	6.04	6.04	5.85	5.92
1065	NYSE	PERF	Fri, May 3, 2013	6.01	6.13	5.93	6.06
1064	NYSE	PERF	Thu, May 2, 2013	5.95	6.01	5.86	6.00
1063	NYSE	PERF	Wed, May 1, 2013	6.16	6.17	5.90	5.93
1062	NYSE	PERF	Tue, Apr 30, 2013	6.24	6.25	5.90	6.23
1061	NYSE	PERF	Mon, Apr 29, 2013	6.06	6.30	5.90	6.25
1060	NYSE	PERF	Fri, Apr 26, 2013	6.09	6.09	5.90	6.05
1059	NYSE	PERF	Thu, Apr 25, 2013	6.21	6.32	5.90	6.10
1058	NYSE	PERF	Wed, Apr 24, 2013	5.76	6.22	5.76	6.21
1057	NYSE	PERF	Tue, Apr 23, 2013	5.50	6.00	5.48	5.89
1056	NYSE	PERF	Mon, Apr 22, 2013	5.29	5.47	5.28	5.44
1055	NYSE	PERF	Fri, Apr 19, 2013	5.29	5.66	5.29	5.60
1054	NYSE	PERF	Thu, Apr 18, 2013	5.31	5.60	5.25	5.25
1053	NYSE	PERF	Wed, Apr 17, 2013	5.32	5.54	5.25	5.25
1052	NYSE	PERF	Tue, Apr 16, 2013	5.38	5.50	5.30	5.30
1051	NYSE	PERF	Mon, Apr 15, 2013	5.77	5.77	5.34	5.34
1050	NYSE	PERF	Fri, Apr 12, 2013	5.54	5.92	5.51	5.80
1049	NYSE	PERF	Thu, Apr 11, 2013	5.40	5.72	5.40	5.55
1048	NYSE	PERF	Wed, Apr 10, 2013	5.33	5.36	5.30	5.32
1047	NYSE	PERF	Tue, Apr 9, 2013	5.35	5.35	5.30	5.30
1046	NYSE	PERF	Mon, Apr 8, 2013	5.45	5.45	5.30	5.31
1045	NYSE	PERF	Fri, Apr 5, 2013	5.37	5.51	5.35	5.35
1044	NYSE	PERF	Thu, Apr 4, 2013	5.38	5.45	5.39	5.45
1043	NYSE	PERF	Wed, Apr 3, 2013	5.67	5.83	5.37	5.38
1042	NYSE	PERF	Tue, Apr 2, 2013	5.72	5.95	5.67	5.67
1041	NYSE	PERF	Mon, Apr 1, 2013	5.73	5.91	5.60	5.66
1040	NYSE	PERF	Thu, Mar 28, 2013	5.70	6.25	5.60	5.76
1039	NYSE	PERF	Wed, Mar 27, 2013	5.65	5.61	5.61	5.61
1038	NYSE	PERF	Tue, Mar 26, 2013	5.92	5.92	5.60	5.70
1037	NYSE	PERF	Mon, Mar 25, 2013	6.06	5.94	5.82	5.90
1036	NYSE	PERF	Fri, Mar 22, 2013	5.94	6.02	5.90	6.02
1035	NYSE	PERF	Thu, Mar 21, 2013	6.07	5.95	5.93	5.93
1034	NYSE	PERF	Wed, Mar 20, 2013	5.89	6.19	5.85	6.14
1033	NYSE	PERF	Tue, Mar 19, 2013	5.81	5.99	5.64	5.83
1032	NYSE	PERF	Mon, Mar 18, 2013	5.85	5.90	5.61	5.74
1031	NYSE	PERF	Fri, Mar 15, 2013	5.94	5.95	5.49	5.91
1030	NYSE	PERF	Thu, Mar 14, 2013	5.89	5.92	5.80	5.92
1029	NYSE	PERF	Wed, Mar 13, 2013	5.83	6.18	5.80	5.88
1028	NYSE	PERF	Tue, Mar 12, 2013	5.94	5.91	5.80	5.81
1027	NYSE	PERF	Mon, Mar 11, 2013	5.79	5.97	5.70	5.97
1026	NYSE	PERF	Fri, Mar 8, 2013	5.71	5.82	5.70	5.79
1025	NYSE	PERF	Thu, Mar 7, 2013	6.00	6.00	5.78	5.80
1024	NYSE	PERF	Wed, Mar 6, 2013	6.07	6.07	5.99	6.03
1023	NYSE	PERF	Tue, Mar 5, 2013	6.06	6.09	6.05	6.07
1022	NYSE	PERF	Mon, Mar 4, 2013	6.08	6.06	6.05	6.06
1021	NYSE	PERF	Fri, Mar 1, 2013	6.05	6.15	6.05	6.13
1020	NYSE	PERF	Thu, Feb 28, 2013	6.16	6.16	6.06	6.15
1019	NYSE	PERF	Wed, Feb 27, 2013	6.10	6.20	6.00	6.19
1018	NYSE	PERF	Tue, Feb 26, 2013	6.02	6.15	5.98	6.13
1017	NYSE	PERF	Mon, Feb 25, 2013	6.19	6.20	6.00	6.00
1016	NYSE	PERF	Fri, Feb 22, 2013	6.18	6.20	6.05	6.20
1015	NYSE	PERF	Thu, Feb 21, 2013	6.12	6.20	6.08	6.15
1014	NYSE	PERF	Wed, Feb 20, 2013	6.05	6.13	6.05	6.13
1013	NYSE	PERF	Tue, Feb 19, 2013	6.01	6.10	6.00	6.10
1012	NYSE	PERF	Fri, Feb 15, 2013	6.05	6.07	5.96	6.02
1011	NYSE	PERF	Thu, Feb 14, 2013	6.00	6.02	5.95	5.96
1010	NYSE	PERF	Wed, Feb 13, 2013	6.19	6.19	5.97	5.97
1009	NYSE	PERF	Tue, Feb 12, 2013	6.05	6.07	5.95	5.98
1008	NYSE	PERF	Mon, Feb 11, 2013	6.16	6.16	5.96	5.98
1007	NYSE	PERF	Fri, Feb 8, 2013	6.20	6.22	6.16	6.16
1006	NYSE	PERF	Thu, Feb 7, 2013	6.18	6.28	6.15	6.16
1005	NYSE	PERF	Wed, Feb 6, 2013	6.20	6.40	6.16	6.16
1004	NYSE	PERF	Tue, Feb 5, 2013	6.40	6.40	6.15	6.25
1003	NYSE	PERF	Mon, Feb 4, 2013	6.29	6.43	6.29	6.35
1002	NYSE	PERF	Fri, Feb 1, 2013	6.35	6.41	6.23	6.40
1001	NYSE	PERF	Thu, Jan 31, 2013	6.22	6.34	6.16	6.34
1000	NYSE	PERF	Wed, Jan 30, 2013	6.26	6.32	6.21	6.21
999	NYSE	PERF	Tue, Jan 29, 2013	6.18	6.40	6.16	6.28
998	NYSE	PERF	Mon, Jan 28, 2013	6.44	6.44	6.26	6.27
997	NYSE	PERF	Fri, Jan 25, 2013	6.45	6.50	6.41	6.41
996	NYSE	PERF	Thu, Jan 24, 2013	6.75	6.75	6.30	6.57
995	NYSE	PERF	Wed, Jan 23, 2013	6.35	6.59	6.33	6.49
994	NYSE	PERF	Tue, Jan 22, 2013	6.31	6.73	6.12	6.53
993	NYSE	PERF	Fri, Jan 18, 2013	5.98	6.19	5.95	6.03
992	NYSE	PERF	Thu, Jan 17, 2013	5.97	6.01	5.95	5.97
991	NYSE	PERF	Wed, Jan 16, 2013	6.10	6.10	5.95	5.97
990	NYSE	PERF	Tue, Jan 15, 2013	5.99	6.64	5.99	6.10
989	NYSE	PERF	Mon, Jan 14, 2013	5.99	6.05	5.92	5.95
988	NYSE	PERF	Fri, Jan 11, 2013	6.03	6.11	5.95	5.99
987	NYSE	PERF	Thu, Jan 10, 2013	5.99	6.15	5.90	5.98
986	NYSE	PERF	Wed, Jan 9, 2013	5.62	5.97	5.62	5.97
985	NYSE	PERF	Tue, Jan 8, 2013	5.50	5.82	5.48	5.59
984	NYSE	PERF	Mon, Jan 7, 2013	5.34	5.56	5.34	5.45
983	NYSE	PERF	Fri, Jan 4, 2013	5.12	5.49	5.06	5.43
982	NYSE	PERF	Thu, Jan 3, 2013	4.93	5.55	4.93	5.02
981	NYSE	PERF	Wed, Jan 2, 2013	5.00	5.03	4.87	4.91
980	NYSE	PERF	Mon, Dec 31, 2012	4.80	5.00	4.80	4.92
979	NYSE	PERF	Fri, Dec 28, 2012	4.90	5.00	4.85	4.89
978	NYSE	PERF	Thu, Dec 27, 2012	4.98	4.98	4.90	4.90
977	NYSE	PERF	Wed, Dec 26, 2012	4.95	4.99	4.95	4.99
976	NYSE	PERF	Mon, Dec 24, 2012	4.92	4.98	4.90	4.98
975	NYSE	PERF	Fri, Dec 21, 2012	5.03	5.03	4.90	4.93
974	NYSE	PERF	Thu, Dec 20, 2012	5.06	5.06	4.85	5.00
973	NYSE	PERF	Wed, Dec 19, 2012	4.94	4.94	4.94	4.94
972	NYSE	PERF	Tue, Dec 18, 2012	5.09	5.12	4.95	5.02
971	NYSE	PERF	Mon, Dec 17, 2012	4.90	4.91	4.84	4.89
970	NYSE	PERF	Fri, Dec 14, 2012	4.55	4.89	4.55	4.81
969	NYSE	PERF	Thu, Dec 13, 2012	4.80	4.90	4.44	4.59
968	NYSE	PERF	Wed, Dec 12, 2012	4.75	4.86	4.75	4.77
967	NYSE	PERF	Tue, Dec 11, 2012	4.96	4.96	4.74	4.83
966	NYSE	PERF	Mon, Dec 10, 2012	4.35	5.00	4.35	4.94
965	NYSE	PERF	Fri, Dec 7, 2012	4.94	4.94	4.34	4.81
964	NYSE	PERF	Thu, Dec 6, 2012	5.02	5.05	4.66	4.95
963	NYSE	PERF	Wed, Dec 5, 2012	5.05	5.42	5.02	5.03
962	NYSE	PERF	Tue, Dec 4, 2012	5.04	5.04	5.02	5.03
961	NYSE	PERF	Mon, Dec 3, 2012	5.00	5.09	5.00	5.04
960	NYSE	PERF	Fri, Nov 30, 2012	5.02	5.08	4.66	4.95
959	NYSE	PERF	Thu, Nov 29, 2012	4.90	5.13	4.88	5.00
958	NYSE	PERF	Wed, Nov 28, 2012	4.50	5.13	4.50	4.89
957	NYSE	PERF	Tue, Nov 27, 2012	4.79	5.15	4.50	4.50
956	NYSE	PERF	Mon, Nov 26, 2012	4.77	5.16	4.51	4.74
955	NYSE	PERF	Fri, Nov 23, 2012	4.18	4.92	4.18	4.80
954	NYSE	PERF	Wed, Nov 21, 2012	4.40	4.41	4.13	4.18
953	NYSE	PERF	Tue, Nov 20, 2012	4.48	4.48	4.42	4.42
952	NYSE	PERF	Mon, Nov 19, 2012	4.42	4.57	4.40	4.47
951	NYSE	PERF	Fri, Nov 16, 2012	4.30	4.50	4.30	4.40
950	NYSE	PERF	Thu, Nov 15, 2012	4.42	4.54	4.32	4.32
949	NYSE	PERF	Wed, Nov 14, 2012	4.61	4.74	4.37	4.41
948	NYSE	PERF	Tue, Nov 13, 2012	4.59	4.59	4.59	4.59
947	NYSE	PERF	Mon, Nov 12, 2012	4.93	5.00	4.61	4.61
946	NYSE	PERF	Fri, Nov 9, 2012	5.05	5.19	4.90	4.95
945	NYSE	PERF	Thu, Nov 8, 2012	5.05	5.16	5.02	5.02
944	NYSE	PERF	Wed, Nov 7, 2012	5.32	5.35	5.03	5.05
943	NYSE	PERF	Tue, Nov 6, 2012	5.34	5.48	5.30	5.40
942	NYSE	PERF	Mon, Nov 5, 2012	5.42	5.45	5.32	5.38
941	NYSE	PERF	Fri, Nov 2, 2012	5.59	5.59	5.30	5.47
940	NYSE	PERF	Thu, Nov 1, 2012	5.82	5.82	5.51	5.59
939	NYSE	PERF	Wed, Oct 31, 2012	5.57	5.72	5.55	5.69
938	NYSE	PERF	Fri, Oct 26, 2012	5.53	5.82	5.50	5.55
937	NYSE	PERF	Thu, Oct 25, 2012	5.93	6.02	5.50	5.53
936	NYSE	PERF	Wed, Oct 24, 2012	5.93	6.06	5.90	5.92
935	NYSE	PERF	Tue, Oct 23, 2012	5.75	6.00	5.75	5.87
934	NYSE	PERF	Mon, Oct 22, 2012	5.88	5.90	5.76	5.79
933	NYSE	PERF	Fri, Oct 19, 2012	6.22	6.33	5.68	5.75
932	NYSE	PERF	Thu, Oct 18, 2012	6.21	6.31	6.20	6.23
931	NYSE	PERF	Wed, Oct 17, 2012	6.21	6.39	6.15	6.20
930	NYSE	PERF	Tue, Oct 16, 2012	6.37	6.58	6.10	6.22
929	NYSE	PERF	Mon, Oct 15, 2012	6.71	6.79	6.25	6.32
928	NYSE	PERF	Fri, Oct 12, 2012	6.67	6.74	6.66	6.67
927	NYSE	PERF	Thu, Oct 11, 2012	6.97	7.09	6.65	6.65
926	NYSE	PERF	Wed, Oct 10, 2012	7.12	7.18	6.81	6.90
925	NYSE	PERF	Tue, Oct 9, 2012	7.25	7.37	7.06	7.06
924	NYSE	PERF	Mon, Oct 8, 2012	7.32	7.38	7.25	7.33
923	NYSE	PERF	Fri, Oct 5, 2012	7.34	7.37	7.25	7.33
922	NYSE	PERF	Thu, Oct 4, 2012	7.31	7.37	7.25	7.37
921	NYSE	PERF	Wed, Oct 3, 2012	7.27	7.38	7.25	7.25
920	NYSE	PERF	Tue, Oct 2, 2012	7.38	7.40	7.20	7.24
919	NYSE	PERF	Mon, Oct 1, 2012	7.26	7.40	7.21	7.33
918	NYSE	PERF	Fri, Sep 28, 2012	7.20	7.50	7.20	7.20
917	NYSE	PERF	Thu, Sep 27, 2012	7.30	7.30	7.20	7.23
916	NYSE	PERF	Wed, Sep 26, 2012	7.30	7.40	7.20	7.24
915	NYSE	PERF	Tue, Sep 25, 2012	7.40	7.45	7.00	7.30
914	NYSE	PERF	Mon, Sep 24, 2012	7.43	7.51	7.33	7.43
913	NYSE	PERF	Fri, Sep 21, 2012	7.50	7.50	7.30	7.47
912	NYSE	PERF	Thu, Sep 20, 2012	7.35	7.41	7.30	7.36
911	NYSE	PERF	Wed, Sep 19, 2012	7.37	7.40	7.30	7.35
910	NYSE	PERF	Tue, Sep 18, 2012	7.71	7.71	7.30	7.33
909	NYSE	PERF	Mon, Sep 17, 2012	7.32	7.43	7.25	7.36
908	NYSE	PERF	Fri, Sep 14, 2012	7.48	7.54	7.32	7.40
907	NYSE	PERF	Thu, Sep 13, 2012	7.45	7.54	7.40	7.49
906	NYSE	PERF	Wed, Sep 12, 2012	7.52	7.78	7.30	7.55
905	NYSE	PERF	Tue, Sep 11, 2012	7.70	7.91	7.70	7.74
904	NYSE	PERF	Mon, Sep 10, 2012	8.21	8.54	7.67	7.67
903	NYSE	PERF	Fri, Sep 7, 2012	8.30	8.35	8.06	8.15
902	NYSE	PERF	Thu, Sep 6, 2012	8.36	8.43	8.15	8.27
901	NYSE	PERF	Wed, Sep 5, 2012	8.32	8.48	8.17	8.26
900	NYSE	PERF	Tue, Sep 4, 2012	8.27	8.38	8.17	8.27
899	NYSE	PERF	Fri, Aug 31, 2012	8.31	8.36	8.25	8.27
898	NYSE	PERF	Thu, Aug 30, 2012	8.30	8.33	8.27	8.27
897	NYSE	PERF	Wed, Aug 29, 2012	8.31	8.35	8.30	8.35
896	NYSE	PERF	Tue, Aug 28, 2012	8.35	8.44	8.26	8.35
895	NYSE	PERF	Mon, Aug 27, 2012	8.20	8.39	8.20	8.39
894	NYSE	PERF	Fri, Aug 24, 2012	8.31	8.31	8.05	8.21
893	NYSE	PERF	Thu, Aug 23, 2012	8.30	8.39	8.30	8.31
892	NYSE	PERF	Wed, Aug 22, 2012	8.10	8.25	8.10	8.25
891	NYSE	PERF	Tue, Aug 21, 2012	8.20	8.23	8.04	8.07
890	NYSE	PERF	Mon, Aug 20, 2012	8.16	8.33	8.15	8.23
889	NYSE	PERF	Fri, Aug 17, 2012	8.35	8.35	8.15	8.21
888	NYSE	PERF	Thu, Aug 16, 2012	8.20	8.35	8.20	8.35
887	NYSE	PERF	Wed, Aug 15, 2012	8.25	8.28	8.10	8.13
886	NYSE	PERF	Tue, Aug 14, 2012	8.10	8.35	8.10	8.25
885	NYSE	PERF	Mon, Aug 13, 2012	8.17	8.18	8.05	8.18
884	NYSE	PERF	Fri, Aug 10, 2012	8.38	8.38	8.06	8.18
883	NYSE	PERF	Thu, Aug 9, 2012	8.36	8.57	8.18	8.39
882	NYSE	PERF	Wed, Aug 8, 2012	8.28	8.36	8.28	8.33
881	NYSE	PERF	Tue, Aug 7, 2012	8.17	8.34	8.17	8.33
880	NYSE	PERF	Mon, Aug 6, 2012	8.16	8.42	8.08	8.27
879	NYSE	PERF	Fri, Aug 3, 2012	7.84	8.23	7.84	8.14
878	NYSE	PERF	Thu, Aug 2, 2012	8.03	8.27	7.70	7.70
877	NYSE	PERF	Wed, Aug 1, 2012	8.67	8.67	8.03	8.03
876	NYSE	PERF	Tue, Jul 31, 2012	8.45	8.67	8.45	8.60
875	NYSE	PERF	Mon, Jul 30, 2012	8.57	8.60	8.28	8.45
874	NYSE	PERF	Fri, Jul 27, 2012	8.51	8.64	8.05	8.61
873	NYSE	PERF	Thu, Jul 26, 2012	7.71	8.81	7.70	8.58
872	NYSE	PERF	Wed, Jul 25, 2012	7.70	7.71	7.50	7.61
871	NYSE	PERF	Tue, Jul 24, 2012	7.71	7.71	7.65	7.65
870	NYSE	PERF	Mon, Jul 23, 2012	8.05	8.07	7.61	7.65
869	NYSE	PERF	Fri, Jul 20, 2012	8.34	8.34	8.05	8.05
868	NYSE	PERF	Thu, Jul 19, 2012	8.48	8.58	8.34	8.34
867	NYSE	PERF	Wed, Jul 18, 2012	8.72	8.81	8.01	8.41
866	NYSE	PERF	Tue, Jul 17, 2012	8.75	8.82	8.75	8.81
865	NYSE	PERF	Mon, Jul 16, 2012	8.70	8.74	8.62	8.71
864	NYSE	PERF	Fri, Jul 13, 2012	8.68	8.80	8.63	8.72
863	NYSE	PERF	Thu, Jul 12, 2012	8.54	8.68	8.54	8.67
862	NYSE	PERF	Wed, Jul 11, 2012	8.54	8.73	8.52	8.54
861	NYSE	PERF	Tue, Jul 10, 2012	8.55	8.57	8.50	8.56
860	NYSE	PERF	Mon, Jul 9, 2012	8.55	8.79	8.50	8.54
859	NYSE	PERF	Fri, Jul 6, 2012	8.54	8.69	8.50	8.58
858	NYSE	PERF	Thu, Jul 5, 2012	8.58	8.65	8.42	8.60
857	NYSE	PERF	Tue, Jul 3, 2012	8.51	8.65	8.35	8.63
856	NYSE	PERF	Mon, Jul 2, 2012	8.36	8.50	8.25	8.50
855	NYSE	PERF	Fri, Jun 29, 2012	8.12	8.61	8.12	8.29
854	NYSE	PERF	Thu, Jun 28, 2012	8.07	8.08	8.00	8.01
853	NYSE	PERF	Wed, Jun 27, 2012	7.92	8.11	7.91	8.06
852	NYSE	PERF	Tue, Jun 26, 2012	7.82	7.97	7.80	7.86
851	NYSE	PERF	Mon, Jun 25, 2012	7.83	7.95	7.65	7.85
850	NYSE	PERF	Fri, Jun 22, 2012	7.98	8.03	7.78	7.92
849	NYSE	PERF	Thu, Jun 21, 2012	8.19	8.19	7.86	7.99
848	NYSE	PERF	Wed, Jun 20, 2012	8.04	8.11	7.89	7.93
847	NYSE	PERF	Tue, Jun 19, 2012	8.18	8.18	8.01	8.09
846	NYSE	PERF	Mon, Jun 18, 2012	8.09	8.15	7.94	7.99
845	NYSE	PERF	Fri, Jun 15, 2012	8.18	8.20	8.09	8.15
844	NYSE	PERF	Thu, Jun 14, 2012	8.24	8.24	8.00	8.12
843	NYSE	PERF	Wed, Jun 13, 2012	8.13	8.24	8.00	8.15
842	NYSE	PERF	Tue, Jun 12, 2012	8.13	8.24	8.05	8.13
841	NYSE	PERF	Mon, Jun 11, 2012	7.90	8.24	7.90	8.21
840	NYSE	PERF	Fri, Jun 8, 2012	7.90	7.92	7.85	7.87
839	NYSE	PERF	Thu, Jun 7, 2012	8.12	8.12	7.71	7.90
838	NYSE	PERF	Wed, Jun 6, 2012	7.69	8.13	7.51	8.13
837	NYSE	PERF	Tue, Jun 5, 2012	7.75	7.77	7.55	7.55
836	NYSE	PERF	Mon, Jun 4, 2012	7.75	7.78	7.73	7.73
835	NYSE	PERF	Fri, Jun 1, 2012	7.80	7.99	7.75	7.75
834	NYSE	PERF	Thu, May 31, 2012	7.98	7.98	7.80	7.81
833	NYSE	PERF	Wed, May 30, 2012	7.80	7.82	7.80	7.81
832	NYSE	PERF	Tue, May 29, 2012	7.91	8.13	7.75	7.84
831	NYSE	PERF	Fri, May 25, 2012	7.95	7.95	7.82	7.89
830	NYSE	PERF	Thu, May 24, 2012	7.77	7.93	7.75	7.93
829	NYSE	PERF	Wed, May 23, 2012	7.77	7.95	7.60	7.90
828	NYSE	PERF	Tue, May 22, 2012	7.83	7.83	7.70	7.70
827	NYSE	PERF	Mon, May 21, 2012	7.61	7.95	7.55	7.93
826	NYSE	PERF	Fri, May 18, 2012	7.75	7.79	7.55	7.55
825	NYSE	PERF	Thu, May 17, 2012	7.87	8.14	7.33	7.77
824	NYSE	PERF	Wed, May 16, 2012	8.03	8.10	7.76	7.76
823	NYSE	PERF	Tue, May 15, 2012	8.19	8.40	8.00	8.05
822	NYSE	PERF	Mon, May 14, 2012	8.05	8.25	8.05	8.25
821	NYSE	PERF	Fri, May 11, 2012	8.07	8.10	8.04	8.07
820	NYSE	PERF	Thu, May 10, 2012	8.18	8.30	8.09	8.22
819	NYSE	PERF	Wed, May 9, 2012	8.00	8.19	7.85	8.15
818	NYSE	PERF	Tue, May 8, 2012	7.90	8.13	7.77	8.00
817	NYSE	PERF	Mon, May 7, 2012	7.91	8.27	7.85	8.01
816	NYSE	PERF	Fri, May 4, 2012	8.40	8.40	7.71	8.00
815	NYSE	PERF	Thu, May 3, 2012	9.01	9.01	8.39	8.39
814	NYSE	PERF	Wed, May 2, 2012	8.46	8.93	8.44	8.70
813	NYSE	PERF	Tue, May 1, 2012	8.14	8.65	8.11	8.60
812	NYSE	PERF	Mon, Apr 30, 2012	8.37	8.37	7.37	8.04
811	NYSE	PERF	Fri, Apr 27, 2012	8.93	8.95	8.31	8.37
810	NYSE	PERF	Thu, Apr 26, 2012	8.90	9.45	8.81	8.89
809	NYSE	PERF	Wed, Apr 25, 2012	8.58	9.00	8.45	8.90
808	NYSE	PERF	Tue, Apr 24, 2012	8.86	9.55	8.40	8.40
807	NYSE	PERF	Mon, Apr 23, 2012	9.52	9.52	8.75	8.75
806	NYSE	PERF	Fri, Apr 20, 2012	9.63	9.74	9.42	9.70
805	NYSE	PERF	Thu, Apr 19, 2012	9.35	9.74	9.35	9.74
804	NYSE	PERF	Wed, Apr 18, 2012	9.46	9.91	9.14	9.38
803	NYSE	PERF	Tue, Apr 17, 2012	9.09	9.45	9.09	9.38
802	NYSE	PERF	Mon, Apr 16, 2012	9.00	9.23	8.88	8.95
801	NYSE	PERF	Fri, Apr 13, 2012	9.22	9.22	9.05	9.05
800	NYSE	PERF	Thu, Apr 12, 2012	9.24	9.40	9.06	9.31
799	NYSE	PERF	Wed, Apr 11, 2012	9.42	9.42	9.05	9.14
798	NYSE	PERF	Tue, Apr 10, 2012	9.75	9.83	9.17	9.17
797	NYSE	PERF	Mon, Apr 9, 2012	9.66	9.76	9.65	9.65
796	NYSE	PERF	Thu, Apr 5, 2012	9.62	9.95	9.36	9.63
795	NYSE	PERF	Wed, Apr 4, 2012	9.40	9.49	9.40	9.49
794	NYSE	PERF	Tue, Apr 3, 2012	9.51	9.85	9.35	9.50
793	NYSE	PERF	Mon, Apr 2, 2012	9.28	9.68	9.28	9.60
792	NYSE	PERF	Fri, Mar 30, 2012	9.99	10.00	9.26	9.26
791	NYSE	PERF	Thu, Mar 29, 2012	9.70	9.95	9.53	9.90
790	NYSE	PERF	Wed, Mar 28, 2012	9.93	10.06	9.12	9.67
789	NYSE	PERF	Tue, Mar 27, 2012	10.29	10.29	9.85	9.90
788	NYSE	PERF	Mon, Mar 26, 2012	10.24	10.49	10.20	10.25
787	NYSE	PERF	Fri, Mar 23, 2012	10.37	10.37	10.20	10.20
786	NYSE	PERF	Thu, Mar 22, 2012	9.95	10.21	9.95	10.20
785	NYSE	PERF	Wed, Mar 21, 2012	9.95	10.00	9.85	9.95
784	NYSE	PERF	Tue, Mar 20, 2012	9.85	10.00	9.85	9.85
783	NYSE	PERF	Mon, Mar 19, 2012	9.92	10.00	9.85	9.85
782	NYSE	PERF	Fri, Mar 16, 2012	9.95	10.01	9.65	9.98
781	NYSE	PERF	Thu, Mar 15, 2012	10.03	10.21	9.81	9.81
780	NYSE	PERF	Wed, Mar 14, 2012	9.98	10.19	9.98	10.05
779	NYSE	PERF	Tue, Mar 13, 2012	10.03	10.03	9.85	9.89
778	NYSE	PERF	Mon, Mar 12, 2012	10.00	10.10	10.00	10.08
777	NYSE	PERF	Fri, Mar 9, 2012	9.93	10.20	9.61	9.99
776	NYSE	PERF	Thu, Mar 8, 2012	9.70	10.00	9.48	9.95
775	NYSE	PERF	Wed, Mar 7, 2012	9.60	9.61	9.15	9.54
774	NYSE	PERF	Tue, Mar 6, 2012	9.55	9.66	9.25	9.50
773	NYSE	PERF	Mon, Mar 5, 2012	9.78	9.95	9.55	9.60
772	NYSE	PERF	Fri, Mar 2, 2012	9.74	10.20	9.57	9.78
771	NYSE	PERF	Thu, Mar 1, 2012	10.25	10.35	9.67	9.74
770	NYSE	PERF	Wed, Feb 29, 2012	10.25	10.39	10.01	10.08
769	NYSE	PERF	Tue, Feb 28, 2012	10.15	10.74	10.05	10.10
768	NYSE	PERF	Mon, Feb 27, 2012	10.02	10.30	10.00	10.17
767	NYSE	PERF	Fri, Feb 24, 2012	10.31	10.31	10.00	10.02
766	NYSE	PERF	Thu, Feb 23, 2012	10.10	10.20	10.00	10.08
765	NYSE	PERF	Wed, Feb 22, 2012	10.16	10.20	9.96	10.06
764	NYSE	PERF	Tue, Feb 21, 2012	10.12	10.35	9.95	10.07
763	NYSE	PERF	Fri, Feb 17, 2012	10.03	10.28	9.94	10.24
762	NYSE	PERF	Thu, Feb 16, 2012	9.78	10.05	9.70	9.92
761	NYSE	PERF	Wed, Feb 15, 2012	10.06	10.06	9.65	9.84
760	NYSE	PERF	Tue, Feb 14, 2012	9.86	10.10	9.80	10.06
759	NYSE	PERF	Mon, Feb 13, 2012	10.00	10.10	9.75	9.99
758	NYSE	PERF	Fri, Feb 10, 2012	9.86	10.01	9.77	9.90
757	NYSE	PERF	Thu, Feb 9, 2012	9.90	10.22	9.75	10.06
756	NYSE	PERF	Wed, Feb 8, 2012	10.13	10.50	9.70	10.00
755	NYSE	PERF	Tue, Feb 7, 2012	10.34	10.46	10.05	10.15
754	NYSE	PERF	Mon, Feb 6, 2012	10.10	10.81	10.00	10.43
753	NYSE	PERF	Fri, Feb 3, 2012	10.02	10.02	9.80	9.81
752	NYSE	PERF	Thu, Feb 2, 2012	9.95	10.00	9.75	9.93
751	NYSE	PERF	Wed, Feb 1, 2012	9.75	10.18	9.74	9.89
750	NYSE	PERF	Tue, Jan 31, 2012	9.82	9.95	9.65	9.70
749	NYSE	PERF	Mon, Jan 30, 2012	9.81	10.00	9.75	9.80
748	NYSE	PERF	Fri, Jan 27, 2012	9.90	10.00	9.75	9.83
747	NYSE	PERF	Thu, Jan 26, 2012	10.00	10.13	9.82	9.82
746	NYSE	PERF	Wed, Jan 25, 2012	10.05	10.14	9.95	9.95
745	NYSE	PERF	Tue, Jan 24, 2012	10.05	10.14	10.05	10.08
744	NYSE	PERF	Mon, Jan 23, 2012	10.04	10.13	9.95	10.09
743	NYSE	PERF	Fri, Jan 20, 2012	10.75	10.75	10.00	10.25
742	NYSE	PERF	Thu, Jan 19, 2012	10.40	10.65	10.31	10.40
741	NYSE	PERF	Wed, Jan 18, 2012	10.49	10.49	10.25	10.25
740	NYSE	PERF	Tue, Jan 17, 2012	10.97	11.00	10.30	10.30
739	NYSE	PERF	Fri, Jan 13, 2012	10.70	11.23	10.60	10.76
738	NYSE	PERF	Thu, Jan 12, 2012	11.26	11.30	11.00	11.03
737	NYSE	PERF	Wed, Jan 11, 2012	11.61	11.61	10.71	10.76
736	NYSE	PERF	Tue, Jan 10, 2012	12.25	12.25	11.56	11.90
735	NYSE	PERF	Mon, Jan 9, 2012	11.51	12.19	11.51	11.91
734	NYSE	PERF	Fri, Jan 6, 2012	11.77	12.45	11.77	12.00
733	NYSE	PERF	Thu, Jan 5, 2012	11.25	11.75	11.25	11.65
732	NYSE	PERF	Wed, Jan 4, 2012	10.52	11.35	10.52	11.15
731	NYSE	PERF	Tue, Jan 3, 2012	11.19	11.19	10.45	10.60
730	NYSE	PERF	Fri, Dec 30, 2011	10.71	10.79	10.12	10.40
729	NYSE	PERF	Thu, Dec 29, 2011	11.93	11.93	10.52	10.82
728	NYSE	PERF	Wed, Dec 28, 2011	13.20	13.20	11.26	11.94
727	NYSE	PERF	Tue, Dec 27, 2011	17.00	17.00	13.19	13.23
726	NYSE	PERF	Fri, Dec 23, 2011	19.60	19.70	19.50	19.70
725	NYSE	PERF	Thu, Dec 22, 2011	19.55	19.55	19.55	19.55
724	NYSE	PERF	Wed, Dec 21, 2011	19.44	19.70	19.44	19.70
723	NYSE	PERF	Tue, Dec 20, 2011	19.39	19.74	19.01	19.74
722	NYSE	PERF	Mon, Dec 19, 2011	19.28	19.40	19.10	19.39
721	NYSE	PERF	Fri, Dec 16, 2011	19.69	19.95	18.70	19.95
720	NYSE	PERF	Thu, Dec 15, 2011	17.83	19.00	17.83	18.38
719	NYSE	PERF	Wed, Dec 14, 2011	17.81	17.81	17.81	17.81
718	NYSE	PERF	Tue, Dec 13, 2011	19.69	19.69	17.99	17.99
717	NYSE	PERF	Mon, Dec 12, 2011	18.46	19.10	18.46	18.83
716	NYSE	PERF	Fri, Dec 9, 2011	18.35	19.89	18.33	18.88
715	NYSE	PERF	Thu, Dec 8, 2011	18.64	18.64	18.00	18.00
714	NYSE	PERF	Wed, Dec 7, 2011	18.06	19.43	18.06	18.75
713	NYSE	PERF	Tue, Dec 6, 2011	18.00	19.01	16.83	19.01
712	NYSE	PERF	Mon, Dec 5, 2011	19.63	19.63	19.13	19.13
711	NYSE	PERF	Fri, Dec 2, 2011	19.62	19.62	19.25	19.25
710	NYSE	PERF	Thu, Dec 1, 2011	19.52	19.60	19.50	19.60
709	NYSE	PERF	Wed, Nov 30, 2011	16.12	19.43	16.12	19.43
708	NYSE	PERF	Tue, Nov 29, 2011	16.80	19.20	16.11	19.04
707	NYSE	PERF	Mon, Nov 28, 2011	18.50	19.00	18.50	19.00
706	NYSE	PERF	Wed, Nov 23, 2011	19.45	19.45	19.00	19.10
705	NYSE	PERF	Mon, Nov 21, 2011	17.83	17.83	17.83	17.83
704	NYSE	PERF	Fri, Nov 18, 2011	19.38	19.38	16.47	16.47
703	NYSE	PERF	Wed, Nov 16, 2011	19.50	19.70	18.37	19.54
702	NYSE	PERF	Mon, Nov 14, 2011	18.23	18.26	18.23	18.26
701	NYSE	PERF	Fri, Nov 11, 2011	19.03	19.04	19.01	19.01
700	NYSE	PERF	Thu, Nov 10, 2011	19.50	19.50	18.54	18.60
699	NYSE	PERF	Tue, Nov 8, 2011	19.94	19.94	18.60	18.60
698	NYSE	PERF	Fri, Nov 4, 2011	17.50	18.50	17.50	18.48
697	NYSE	PERF	Thu, Nov 3, 2011	19.90	19.95	15.68	17.10
696	NYSE	PERF	Wed, Nov 2, 2011	19.02	20.00	19.02	19.21
695	NYSE	PERF	Tue, Nov 1, 2011	19.04	19.04	19.04	19.04
694	NYSE	PERF	Mon, Oct 31, 2011	19.02	19.99	19.02	19.50
693	NYSE	PERF	Fri, Oct 28, 2011	18.50	19.03	18.50	19.01
692	NYSE	PERF	Thu, Oct 27, 2011	19.26	19.50	15.38	18.50
691	NYSE	PERF	Wed, Oct 26, 2011	17.00	19.00	16.93	18.50
690	NYSE	PERF	Tue, Oct 25, 2011	16.50	17.00	16.50	17.00
689	NYSE	PERF	Mon, Oct 24, 2011	16.77	16.77	16.32	16.50
688	NYSE	PERF	Fri, Oct 21, 2011	16.40	16.50	16.03	16.50
687	NYSE	PERF	Thu, Oct 20, 2011	15.82	16.59	15.82	16.33
686	NYSE	PERF	Wed, Oct 19, 2011	15.80	15.98	15.80	15.98
685	NYSE	PERF	Tue, Oct 18, 2011	15.59	15.59	14.80	15.13
684	NYSE	PERF	Mon, Oct 17, 2011	15.99	15.99	15.86	15.86
683	NYSE	PERF	Fri, Oct 14, 2011	15.03	15.80	15.00	15.80
682	NYSE	PERF	Thu, Oct 13, 2011	15.50	15.90	14.72	15.57
681	NYSE	PERF	Tue, Oct 11, 2011	16.00	16.00	15.07	15.07
680	NYSE	PERF	Mon, Oct 10, 2011	14.50	14.99	13.55	14.40
679	NYSE	PERF	Fri, Oct 7, 2011	13.29	14.50	13.29	13.35
678	NYSE	PERF	Mon, Oct 3, 2011	13.29	13.29	13.29	13.29
677	NYSE	PERF	Tue, Sep 27, 2011	14.00	14.00	13.95	14.00
676	NYSE	PERF	Mon, Sep 26, 2011	12.75	14.20	12.75	12.97
675	NYSE	PERF	Fri, Sep 23, 2011	13.18	13.26	13.15	13.17
674	NYSE	PERF	Thu, Sep 22, 2011	14.50	14.50	13.57	13.57
673	NYSE	PERF	Wed, Sep 21, 2011	13.99	14.50	13.99	14.50
672	NYSE	PERF	Tue, Sep 20, 2011	14.15	14.15	14.15	14.15
671	NYSE	PERF	Mon, Sep 19, 2011	14.99	14.99	13.31	14.50
670	NYSE	PERF	Fri, Sep 16, 2011	13.95	15.00	13.95	13.97
669	NYSE	PERF	Wed, Sep 14, 2011	16.98	16.98	14.43	14.46
668	NYSE	PERF	Fri, Sep 9, 2011	16.50	16.50	16.50	16.50
667	NYSE	PERF	Wed, Sep 7, 2011	16.92	16.92	15.31	15.31
666	NYSE	PERF	Tue, Sep 6, 2011	16.70	16.91	16.15	16.67
665	NYSE	PERF	Fri, Sep 2, 2011	15.96	16.49	15.96	16.49
664	NYSE	PERF	Thu, Sep 1, 2011	16.00	16.00	16.00	16.00
663	NYSE	PERF	Wed, Aug 31, 2011	15.40	15.99	14.34	15.20
662	NYSE	PERF	Tue, Aug 30, 2011	15.99	15.99	14.98	15.00
661	NYSE	PERF	Mon, Aug 29, 2011	15.34	15.34	15.34	15.34
660	NYSE	PERF	Fri, Aug 26, 2011	15.62	15.62	13.39	13.40
659	NYSE	PERF	Wed, Aug 24, 2011	14.85	14.85	12.54	14.70
658	NYSE	PERF	Tue, Aug 23, 2011	14.28	14.87	13.96	14.87
657	NYSE	PERF	Mon, Aug 22, 2011	12.27	12.27	12.27	12.27
656	NYSE	PERF	Thu, Aug 18, 2011	14.96	14.96	11.66	11.66
655	NYSE	PERF	Tue, Aug 16, 2011	15.00	15.00	13.57	13.57
654	NYSE	PERF	Fri, Aug 12, 2011	13.89	13.95	13.50	13.71
653	NYSE	PERF	Tue, Aug 9, 2011	14.00	14.00	11.55	14.00
652	NYSE	PERF	Mon, Aug 8, 2011	13.75	14.07	13.20	14.07
651	NYSE	PERF	Wed, Aug 3, 2011	12.67	14.00	12.67	12.85
650	NYSE	PERF	Fri, Jul 29, 2011	12.01	13.33	12.01	13.33
649	NYSE	PERF	Thu, Jul 28, 2011	11.83	13.00	11.61	13.00
648	NYSE	PERF	Mon, Jul 25, 2011	12.22	13.50	11.98	13.30
647	NYSE	PERF	Thu, Jul 21, 2011	14.44	14.44	13.75	13.75
646	NYSE	PERF	Tue, Jul 19, 2011	13.84	13.94	13.84	13.94
645	NYSE	PERF	Mon, Jul 18, 2011	13.11	14.21	11.36	13.73
644	NYSE	PERF	Thu, Jul 14, 2011	14.90	14.90	11.25	13.00
643	NYSE	PERF	Wed, Jul 13, 2011	15.23	15.23	15.05	15.05
642	NYSE	PERF	Thu, Jul 7, 2011	16.01	16.20	15.57	15.57
641	NYSE	PERF	Wed, Jul 6, 2011	15.45	15.50	15.40	15.40
640	NYSE	PERF	Tue, Jul 5, 2011	15.40	15.65	15.40	15.45
639	NYSE	PERF	Fri, Jul 1, 2011	15.35	15.40	15.20	15.20
638	NYSE	PERF	Thu, Jun 30, 2011	15.31	15.40	15.25	15.40
637	NYSE	PERF	Wed, Jun 29, 2011	15.35	15.39	15.28	15.28
636	NYSE	PERF	Tue, Jun 28, 2011	15.50	15.65	15.39	15.39
635	NYSE	PERF	Mon, Jun 27, 2011	15.61	15.61	15.12	15.50
634	NYSE	PERF	Fri, Jun 24, 2011	15.89	15.89	15.89	15.89
633	NYSE	PERF	Thu, Jun 23, 2011	15.45	15.45	15.20	15.30
632	NYSE	PERF	Wed, Jun 22, 2011	15.50	15.50	15.10	15.10
631	NYSE	PERF	Tue, Jun 21, 2011	14.60	15.50	14.25	15.50
630	NYSE	PERF	Mon, Jun 20, 2011	14.69	14.69	13.84	14.29
629	NYSE	PERF	Fri, Jun 17, 2011	13.59	14.70	13.58	14.41
628	NYSE	PERF	Thu, Jun 16, 2011	14.24	14.24	13.55	13.55
627	NYSE	PERF	Wed, Jun 15, 2011	13.76	14.24	13.76	14.24
626	NYSE	PERF	Tue, Jun 14, 2011	13.79	14.33	13.35	13.40
625	NYSE	PERF	Mon, Jun 13, 2011	14.50	14.50	12.29	12.77
624	NYSE	PERF	Thu, Jun 9, 2011	12.91	13.25	12.91	13.20
623	NYSE	PERF	Tue, Jun 7, 2011	13.20	13.39	12.92	13.25
622	NYSE	PERF	Mon, Jun 6, 2011	12.54	13.68	12.50	13.27
621	NYSE	PERF	Fri, Jun 3, 2011	12.50	13.20	12.50	13.08
620	NYSE	PERF	Wed, Jun 1, 2011	11.57	13.66	11.57	13.40
619	NYSE	PERF	Tue, May 31, 2011	13.75	14.29	13.74	13.74
618	NYSE	PERF	Wed, May 25, 2011	13.64	13.80	13.64	13.76
617	NYSE	PERF	Tue, May 24, 2011	13.80	13.80	13.80	13.80
616	NYSE	PERF	Mon, May 23, 2011	12.63	12.70	12.57	12.57
615	NYSE	PERF	Thu, May 19, 2011	12.50	12.51	12.50	12.51
614	NYSE	PERF	Wed, May 18, 2011	12.50	12.50	11.43	12.00
613	NYSE	PERF	Tue, May 17, 2011	11.92	12.49	11.92	12.40
612	NYSE	PERF	Mon, May 16, 2011	12.34	12.35	12.08	12.08
611	NYSE	PERF	Fri, May 13, 2011	12.94	14.00	12.80	12.80
610	NYSE	PERF	Thu, May 12, 2011	12.64	12.75	12.47	12.75
609	NYSE	PERF	Wed, May 11, 2011	12.38	13.25	10.25	12.76
608	NYSE	PERF	Tue, May 10, 2011	12.30	12.75	11.75	12.40
607	NYSE	PERF	Mon, May 9, 2011	11.00	12.79	11.00	11.36
606	NYSE	PERF	Fri, May 6, 2011	11.25	11.35	11.12	11.12
605	NYSE	PERF	Thu, May 5, 2011	10.55	11.00	10.35	10.35
604	NYSE	PERF	Wed, May 4, 2011	10.50	10.50	10.42	10.50
603	NYSE	PERF	Tue, May 3, 2011	10.30	10.70	10.30	10.70
602	NYSE	PERF	Mon, May 2, 2011	9.72	11.00	9.72	10.80
601	NYSE	PERF	Fri, Apr 29, 2011	10.60	11.00	10.60	10.70
600	NYSE	PERF	Thu, Apr 28, 2011	10.70	10.70	10.16	10.60
599	NYSE	PERF	Wed, Apr 27, 2011	10.61	10.81	10.10	10.10
598	NYSE	PERF	Mon, Apr 25, 2011	10.52	11.01	10.48	10.57
597	NYSE	PERF	Wed, Apr 20, 2011	10.40	10.40	10.40	10.40
596	NYSE	PERF	Tue, Apr 19, 2011	9.94	9.97	9.75	9.75
595	NYSE	PERF	Mon, Apr 18, 2011	9.96	10.00	9.96	10.00
594	NYSE	PERF	Fri, Apr 15, 2011	9.18	9.18	9.18	9.18
593	NYSE	PERF	Thu, Apr 14, 2011	9.48	9.08	9.08	9.08
592	NYSE	PERF	Wed, Apr 13, 2011	9.29	9.90	9.90	9.90
591	NYSE	PERF	Tue, Apr 12, 2011	10.37	9.96	8.71	8.90
590	NYSE	PERF	Mon, Apr 11, 2011	10.10	10.52	9.74	10.40
589	NYSE	PERF	Fri, Apr 8, 2011	10.10	10.10	10.10	10.10
588	NYSE	PERF	Thu, Apr 7, 2011	10.20	10.20	10.20	10.20
587	NYSE	PERF	Wed, Apr 6, 2011	10.11	10.11	9.95	9.95
586	NYSE	PERF	Tue, Apr 5, 2011	9.81	9.81	9.80	9.80
585	NYSE	PERF	Mon, Apr 4, 2011	9.80	9.80	9.51	9.51
584	NYSE	PERF	Fri, Apr 1, 2011	9.66	10.38	9.65	9.67
583	NYSE	PERF	Wed, Mar 30, 2011	9.68	9.68	9.66	9.66
582	NYSE	PERF	Tue, Mar 29, 2011	9.40	10.40	9.39	9.96
581	NYSE	PERF	Mon, Mar 28, 2011	9.64	10.00	9.40	9.40
580	NYSE	PERF	Thu, Mar 24, 2011	9.77	9.78	9.45	9.45
579	NYSE	PERF	Wed, Mar 23, 2011	9.40	9.50	9.19	9.36
578	NYSE	PERF	Tue, Mar 22, 2011	9.99	10.00	9.92	9.92
577	NYSE	PERF	Mon, Mar 21, 2011	10.46	10.46	9.66	10.10
576	NYSE	PERF	Fri, Mar 18, 2011	10.46	10.46	9.96	9.98
575	NYSE	PERF	Thu, Mar 17, 2011	10.35	10.35	10.35	10.35
574	NYSE	PERF	Tue, Mar 15, 2011	10.55	10.55	10.46	10.46
573	NYSE	PERF	Mon, Mar 14, 2011	9.44	10.75	9.44	10.75
572	NYSE	PERF	Fri, Mar 11, 2011	10.50	11.00	9.95	10.71
571	NYSE	PERF	Thu, Mar 10, 2011	9.50	9.60	9.25	9.59
570	NYSE	PERF	Tue, Mar 8, 2011	9.13	10.70	9.13	10.70
569	NYSE	PERF	Mon, Mar 7, 2011	11.00	11.00	9.52	10.29
568	NYSE	PERF	Fri, Mar 4, 2011	10.95	10.95	10.56	10.57
567	NYSE	PERF	Thu, Mar 3, 2011	9.75	13.17	9.56	10.86
566	NYSE	PERF	Wed, Mar 2, 2011	10.00	11.45	9.48	9.73
565	NYSE	PERF	Tue, Mar 1, 2011	8.04	10.39	7.94	9.05
564	NYSE	PERF	Mon, Feb 28, 2011	8.06	8.60	8.05	8.05
563	NYSE	PERF	Fri, Feb 25, 2011	8.01	8.31	8.01	8.15
562	NYSE	PERF	Wed, Feb 23, 2011	8.09	8.09	7.67	7.67
561	NYSE	PERF	Fri, Feb 18, 2011	8.06	8.06	8.05	8.05
560	NYSE	PERF	Thu, Feb 17, 2011	8.10	8.10	8.10	8.10
559	NYSE	PERF	Tue, Feb 15, 2011	8.26	8.26	8.26	8.26
558	NYSE	PERF	Fri, Feb 11, 2011	8.36	8.36	8.36	8.36
557	NYSE	PERF	Wed, Feb 9, 2011	8.14	8.14	8.14	8.14
556	NYSE	PERF	Thu, Feb 3, 2011	8.40	8.55	8.25	8.25
555	NYSE	PERF	Tue, Feb 1, 2011	8.18	8.51	8.04	8.51
554	NYSE	PERF	Mon, Jan 31, 2011	8.17	8.20	7.78	7.99
553	NYSE	PERF	Fri, Jan 28, 2011	7.94	7.94	7.94	7.94
552	NYSE	PERF	Thu, Jan 27, 2011	7.86	8.28	7.86	8.00
551	NYSE	PERF	Wed, Jan 26, 2011	8.30	8.30	8.25	8.25
550	NYSE	PERF	Tue, Jan 25, 2011	8.23	8.28	8.23	8.28
549	NYSE	PERF	Mon, Jan 24, 2011	8.26	8.50	7.96	8.23
548	NYSE	PERF	Fri, Jan 21, 2011	8.65	8.79	8.27	8.30
547	NYSE	PERF	Thu, Jan 20, 2011	8.77	8.77	8.70	8.70
546	NYSE	PERF	Wed, Jan 19, 2011	9.50	9.50	8.95	8.95
545	NYSE	PERF	Tue, Jan 18, 2011	9.25	9.25	9.01	9.01
544	NYSE	PERF	Fri, Jan 14, 2011	9.16	9.71	9.16	9.39
543	NYSE	PERF	Thu, Jan 13, 2011	9.94	10.00	9.41	9.50
542	NYSE	PERF	Wed, Jan 12, 2011	10.22	10.25	9.41	9.41
541	NYSE	PERF	Tue, Jan 11, 2011	10.00	10.50	9.11	10.00
540	NYSE	PERF	Mon, Jan 10, 2011	9.25	10.25	9.25	9.78
539	NYSE	PERF	Fri, Jan 7, 2011	9.07	9.30	9.07	9.18
538	NYSE	PERF	Thu, Jan 6, 2011	9.05	10.45	8.89	9.29
537	NYSE	PERF	Wed, Jan 5, 2011	8.95	10.01	8.85	9.24
536	NYSE	PERF	Tue, Jan 4, 2011	8.91	8.91	8.82	8.91
535	NYSE	PERF	Mon, Jan 3, 2011	8.71	9.00	8.71	8.93
534	NYSE	PERF	Fri, Dec 31, 2010	8.52	9.00	8.52	9.00
533	NYSE	PERF	Thu, Dec 30, 2010	8.41	8.75	8.40	8.46
532	NYSE	PERF	Wed, Dec 29, 2010	8.40	8.71	8.40	8.71
531	NYSE	PERF	Mon, Dec 27, 2010	8.38	8.47	8.31	8.40
530	NYSE	PERF	Thu, Dec 23, 2010	8.43	8.43	8.38	8.38
529	NYSE	PERF	Wed, Dec 22, 2010	8.46	8.54	8.42	8.48
528	NYSE	PERF	Tue, Dec 21, 2010	8.70	8.70	8.26	8.40
527	NYSE	PERF	Mon, Dec 20, 2010	8.44	8.82	8.06	8.28
526	NYSE	PERF	Fri, Dec 17, 2010	8.87	8.87	8.40	8.40
525	NYSE	PERF	Thu, Dec 16, 2010	8.93	8.94	8.41	8.50
524	NYSE	PERF	Wed, Dec 15, 2010	8.54	8.69	8.54	8.69
523	NYSE	PERF	Tue, Dec 14, 2010	8.95	8.95	8.95	8.95
522	NYSE	PERF	Mon, Dec 13, 2010	8.92	8.93	8.67	8.67
521	NYSE	PERF	Fri, Dec 10, 2010	8.40	8.50	8.40	8.50
520	NYSE	PERF	Thu, Dec 9, 2010	8.95	8.95	8.80	8.80
519	NYSE	PERF	Wed, Dec 8, 2010	8.84	8.95	8.82	8.82
518	NYSE	PERF	Tue, Dec 7, 2010	8.66	8.86	8.53	8.70
517	NYSE	PERF	Mon, Dec 6, 2010	8.68	8.80	8.19	8.60
516	NYSE	PERF	Fri, Dec 3, 2010	8.40	8.40	8.40	8.40
515	NYSE	PERF	Thu, Dec 2, 2010	8.49	8.75	8.30	8.75
514	NYSE	PERF	Wed, Dec 1, 2010	8.44	8.86	8.44	8.80
513	NYSE	PERF	Tue, Nov 30, 2010	8.72	8.80	8.26	8.79
512	NYSE	PERF	Mon, Nov 29, 2010	8.75	8.80	8.37	8.37
511	NYSE	PERF	Fri, Nov 26, 2010	8.13	8.13	8.13	8.13
510	NYSE	PERF	Wed, Nov 24, 2010	8.86	8.86	8.86	8.86
509	NYSE	PERF	Mon, Nov 22, 2010	8.86	8.86	8.80	8.80
508	NYSE	PERF	Fri, Nov 19, 2010	8.21	8.86	8.21	8.35
507	NYSE	PERF	Thu, Nov 18, 2010	8.58	8.65	8.58	8.60
506	NYSE	PERF	Wed, Nov 17, 2010	8.61	8.65	8.60	8.60
505	NYSE	PERF	Tue, Nov 16, 2010	8.13	8.22	8.00	8.17
504	NYSE	PERF	Mon, Nov 15, 2010	8.65	8.65	8.27	8.56
503	NYSE	PERF	Fri, Nov 12, 2010	9.20	9.20	8.47	8.66
502	NYSE	PERF	Thu, Nov 11, 2010	9.00	9.20	9.00	9.07
501	NYSE	PERF	Wed, Nov 10, 2010	8.96	9.00	8.96	9.00
500	NYSE	PERF	Tue, Nov 9, 2010	8.44	8.98	8.35	8.51
499	NYSE	PERF	Mon, Nov 8, 2010	9.00	9.00	8.59	8.79
498	NYSE	PERF	Fri, Nov 5, 2010	8.34	9.25	8.24	8.42
497	NYSE	PERF	Thu, Nov 4, 2010	9.19	9.25	9.19	9.25
496	NYSE	PERF	Wed, Nov 3, 2010	9.10	9.10	8.95	8.95
495	NYSE	PERF	Tue, Nov 2, 2010	9.20	9.20	8.85	8.96
494	NYSE	PERF	Mon, Nov 1, 2010	8.38	9.20	8.34	9.19
493	NYSE	PERF	Fri, Oct 29, 2010	9.25	9.25	9.18	9.18
492	NYSE	PERF	Thu, Oct 28, 2010	9.00	9.20	9.00	9.20
491	NYSE	PERF	Wed, Oct 27, 2010	8.97	9.00	8.97	9.00
490	NYSE	PERF	Tue, Oct 26, 2010	8.80	9.25	8.71	8.88
489	NYSE	PERF	Mon, Oct 25, 2010	8.80	8.80	8.75	8.75
488	NYSE	PERF	Fri, Oct 22, 2010	8.99	9.10	8.99	9.00
487	NYSE	PERF	Thu, Oct 21, 2010	8.60	9.00	8.57	8.90
486	NYSE	PERF	Wed, Oct 20, 2010	8.42	9.00	8.42	8.96
485	NYSE	PERF	Tue, Oct 19, 2010	9.00	9.00	8.24	8.53
484	NYSE	PERF	Mon, Oct 18, 2010	9.00	9.10	9.00	9.04
483	NYSE	PERF	Fri, Oct 15, 2010	9.08	9.10	8.98	8.98
482	NYSE	PERF	Thu, Oct 14, 2010	8.54	9.00	8.54	8.93
481	NYSE	PERF	Wed, Oct 13, 2010	9.00	9.00	8.76	8.95
480	NYSE	PERF	Tue, Oct 12, 2010	9.10	9.10	8.66	9.08
479	NYSE	PERF	Mon, Oct 11, 2010	8.49	9.23	8.49	9.10
478	NYSE	PERF	Fri, Oct 8, 2010	9.28	9.28	8.36	8.46
477	NYSE	PERF	Thu, Oct 7, 2010	7.68	8.80	7.68	8.76
476	NYSE	PERF	Wed, Oct 6, 2010	8.20	8.20	7.55	7.55
475	NYSE	PERF	Tue, Oct 5, 2010	7.76	8.00	7.76	7.83
474	NYSE	PERF	Mon, Oct 4, 2010	7.76	8.00	7.76	7.81
473	NYSE	PERF	Fri, Oct 1, 2010	7.95	7.95	7.95	7.95
472	NYSE	PERF	Tue, Sep 28, 2010	7.85	8.20	7.73	8.00
471	NYSE	PERF	Mon, Sep 27, 2010	8.10	8.19	7.86	7.86
470	NYSE	PERF	Fri, Sep 24, 2010	8.50	8.50	8.24	8.24
469	NYSE	PERF	Thu, Sep 23, 2010	8.66	8.67	8.60	8.60
468	NYSE	PERF	Wed, Sep 22, 2010	8.49	8.79	8.11	8.79
467	NYSE	PERF	Tue, Sep 21, 2010	9.85	9.85	8.78	8.99
466	NYSE	PERF	Mon, Sep 20, 2010	8.48	10.00	8.48	9.70
465	NYSE	PERF	Fri, Sep 17, 2010	8.97	9.10	7.62	8.50
464	NYSE	PERF	Thu, Sep 16, 2010	8.74	8.74	7.58	7.58
463	NYSE	PERF	Wed, Sep 15, 2010	7.46	7.82	7.46	7.55
462	NYSE	PERF	Mon, Sep 13, 2010	8.15	8.15	7.72	7.72
461	NYSE	PERF	Fri, Sep 10, 2010	7.75	7.75	7.42	7.71
460	NYSE	PERF	Thu, Sep 9, 2010	8.00	8.00	7.95	7.95
459	NYSE	PERF	Wed, Sep 8, 2010	9.10	9.10	7.95	8.50
458	NYSE	PERF	Fri, Sep 3, 2010	8.22	9.10	8.22	9.10
457	NYSE	PERF	Mon, Aug 30, 2010	9.00	9.10	9.00	9.10
456	NYSE	PERF	Fri, Aug 27, 2010	8.98	9.10	8.98	9.10
455	NYSE	PERF	Thu, Aug 26, 2010	8.86	8.86	8.86	8.86
454	NYSE	PERF	Wed, Aug 25, 2010	9.21	9.40	9.17	9.17
453	NYSE	PERF	Tue, Aug 24, 2010	9.55	9.80	9.55	9.60
452	NYSE	PERF	Mon, Aug 23, 2010	9.50	9.75	9.43	9.43
451	NYSE	PERF	Fri, Aug 20, 2010	9.52	9.76	9.00	9.10
450	NYSE	PERF	Thu, Aug 19, 2010	9.85	9.85	9.20	9.20
449	NYSE	PERF	Wed, Aug 18, 2010	9.60	9.88	9.60	9.82
448	NYSE	PERF	Tue, Aug 17, 2010	9.18	9.70	9.18	9.21
447	NYSE	PERF	Mon, Aug 16, 2010	9.20	9.20	8.79	8.79
446	NYSE	PERF	Fri, Aug 13, 2010	8.86	8.86	8.86	8.86
445	NYSE	PERF	Thu, Aug 12, 2010	9.20	9.20	9.06	9.06
444	NYSE	PERF	Wed, Aug 11, 2010	9.30	9.30	9.30	9.30
443	NYSE	PERF	Mon, Aug 9, 2010	9.68	9.70	9.68	9.70
442	NYSE	PERF	Fri, Aug 6, 2010	9.40	9.90	9.22	9.90
441	NYSE	PERF	Thu, Aug 5, 2010	9.52	9.75	9.50	9.57
440	NYSE	PERF	Wed, Aug 4, 2010	9.88	9.90	9.57	9.57
439	NYSE	PERF	Tue, Aug 3, 2010	9.55	9.55	9.55	9.55
438	NYSE	PERF	Fri, Jul 30, 2010	9.90	9.90	9.70	9.74
437	NYSE	PERF	Wed, Jul 28, 2010	9.80	9.80	9.80	9.80
436	NYSE	PERF	Tue, Jul 27, 2010	9.90	10.20	9.90	10.01
435	NYSE	PERF	Mon, Jul 26, 2010	10.05	10.05	9.76	9.78
434	NYSE	PERF	Fri, Jul 23, 2010	9.74	9.75	9.74	9.75
433	NYSE	PERF	Thu, Jul 22, 2010	9.56	9.60	9.56	9.59
432	NYSE	PERF	Wed, Jul 21, 2010	9.58	9.58	9.58	9.58
431	NYSE	PERF	Tue, Jul 20, 2010	9.75	9.78	9.75	9.78
430	NYSE	PERF	Mon, Jul 19, 2010	9.75	9.75	9.20	9.56
429	NYSE	PERF	Fri, Jul 16, 2010	9.75	9.75	9.75	9.75
428	NYSE	PERF	Thu, Jul 15, 2010	9.94	10.20	9.77	9.77
427	NYSE	PERF	Wed, Jul 14, 2010	10.56	10.60	9.90	10.00
426	NYSE	PERF	Tue, Jul 13, 2010	10.35	10.35	10.35	10.35
425	NYSE	PERF	Mon, Jul 12, 2010	10.35	10.35	10.00	10.00
424	NYSE	PERF	Fri, Jul 9, 2010	11.99	11.99	10.04	10.16
423	NYSE	PERF	Thu, Jul 8, 2010	8.76	10.00	8.76	9.72
422	NYSE	PERF	Wed, Jul 7, 2010	8.68	8.76	8.67	8.76
421	NYSE	PERF	Tue, Jul 6, 2010	8.99	8.99	8.67	8.67
420	NYSE	PERF	Fri, Jul 2, 2010	8.45	9.30	8.37	8.37
419	NYSE	PERF	Thu, Jul 1, 2010	9.00	9.00	9.00	9.00
418	NYSE	PERF	Wed, Jun 30, 2010	9.50	10.00	8.64	9.50
417	NYSE	PERF	Tue, Jun 29, 2010	9.40	9.50	8.99	9.50
416	NYSE	PERF	Mon, Jun 28, 2010	9.85	9.90	9.80	9.90
415	NYSE	PERF	Fri, Jun 25, 2010	9.75	9.85	9.75	9.85
414	NYSE	PERF	Thu, Jun 24, 2010	9.46	9.74	9.46	9.74
413	NYSE	PERF	Wed, Jun 23, 2010	9.18	9.97	9.18	9.81
412	NYSE	PERF	Tue, Jun 22, 2010	9.85	9.85	9.74	9.76
411	NYSE	PERF	Mon, Jun 21, 2010	10.00	10.00	9.85	9.85
410	NYSE	PERF	Fri, Jun 18, 2010	9.85	9.91	9.85	9.91
409	NYSE	PERF	Thu, Jun 17, 2010	9.95	10.00	9.80	9.85
408	NYSE	PERF	Wed, Jun 16, 2010	9.85	9.85	9.83	9.85
407	NYSE	PERF	Tue, Jun 15, 2010	9.90	9.90	8.99	9.80
406	NYSE	PERF	Mon, Jun 14, 2010	9.08	10.15	8.48	9.85
405	NYSE	PERF	Thu, Jun 10, 2010	9.40	9.76	9.38	9.76
404	NYSE	PERF	Tue, Jun 8, 2010	9.60	9.68	9.60	9.68
403	NYSE	PERF	Mon, Jun 7, 2010	9.21	9.60	9.21	9.25
402	NYSE	PERF	Fri, Jun 4, 2010	9.37	9.62	9.37	9.40
401	NYSE	PERF	Thu, Jun 3, 2010	9.30	9.55	8.97	9.40
400	NYSE	PERF	Wed, Jun 2, 2010	9.20	9.25	9.10	9.25
399	NYSE	PERF	Tue, Jun 1, 2010	9.20	9.30	9.05	9.18
398	NYSE	PERF	Fri, May 28, 2010	9.35	9.40	9.31	9.40
397	NYSE	PERF	Thu, May 27, 2010	8.58	10.10	8.58	9.25
396	NYSE	PERF	Wed, May 26, 2010	7.68	9.31	7.68	8.32
395	NYSE	PERF	Tue, May 25, 2010	8.06	8.40	7.01	7.43
394	NYSE	PERF	Mon, May 24, 2010	9.12	9.15	7.95	7.95
393	NYSE	PERF	Fri, May 21, 2010	9.50	9.91	8.27	8.74
392	NYSE	PERF	Wed, May 19, 2010	9.85	9.86	9.85	9.85
391	NYSE	PERF	Tue, May 18, 2010	10.00	10.00	10.00	10.00
390	NYSE	PERF	Mon, May 17, 2010	10.01	10.40	10.00	10.03
389	NYSE	PERF	Fri, May 14, 2010	10.01	10.59	10.01	10.10
388	NYSE	PERF	Thu, May 13, 2010	10.43	10.60	9.79	10.55
387	NYSE	PERF	Wed, May 12, 2010	8.89	10.68	8.89	10.65
386	NYSE	PERF	Tue, May 11, 2010	8.96	9.00	8.88	8.89
385	NYSE	PERF	Mon, May 10, 2010	9.00	9.18	8.18	9.18
384	NYSE	PERF	Fri, May 7, 2010	8.80	9.00	8.70	8.70
383	NYSE	PERF	Thu, May 6, 2010	8.91	8.99	7.59	8.30
382	NYSE	PERF	Wed, May 5, 2010	9.32	9.61	8.85	8.91
381	NYSE	PERF	Tue, May 4, 2010	8.70	8.70	8.65	8.68
380	NYSE	PERF	Mon, May 3, 2010	8.80	9.00	8.80	8.85
379	NYSE	PERF	Fri, Apr 30, 2010	8.38	8.54	8.00	8.51
378	NYSE	PERF	Thu, Apr 29, 2010	8.00	8.62	7.78	8.50
377	NYSE	PERF	Wed, Apr 28, 2010	7.79	8.18	7.28	7.36
376	NYSE	PERF	Tue, Apr 27, 2010	8.47	8.47	8.00	8.00
375	NYSE	PERF	Mon, Apr 26, 2010	8.54	8.59	8.44	8.51
374	NYSE	PERF	Fri, Apr 23, 2010	9.00	9.01	8.54	8.75
373	NYSE	PERF	Thu, Apr 22, 2010	9.09	9.09	8.53	8.56
372	NYSE	PERF	Wed, Apr 21, 2010	9.00	9.01	8.79	9.00
371	NYSE	PERF	Tue, Apr 20, 2010	8.58	9.06	8.58	9.00
370	NYSE	PERF	Mon, Apr 19, 2010	9.07	9.07	8.52	8.56
369	NYSE	PERF	Fri, Apr 16, 2010	9.24	9.24	9.13	9.13
368	NYSE	PERF	Thu, Apr 15, 2010	9.00	9.21	8.96	9.02
367	NYSE	PERF	Wed, Apr 14, 2010	9.00	9.00	8.92	8.92
366	NYSE	PERF	Tue, Apr 13, 2010	8.58	9.00	8.58	8.93
365	NYSE	PERF	Mon, Apr 12, 2010	9.12	9.16	8.93	8.93
364	NYSE	PERF	Fri, Apr 9, 2010	8.99	9.20	8.99	9.00
363	NYSE	PERF	Thu, Apr 8, 2010	8.80	8.99	8.80	8.99
362	NYSE	PERF	Wed, Apr 7, 2010	8.71	9.15	8.70	8.87
361	NYSE	PERF	Tue, Apr 6, 2010	8.51	8.51	8.39	8.39
360	NYSE	PERF	Mon, Apr 5, 2010	8.44	8.45	8.39	8.39
359	NYSE	PERF	Thu, Apr 1, 2010	8.39	8.48	8.35	8.42
358	NYSE	PERF	Wed, Mar 31, 2010	8.23	8.50	8.14	8.35
357	NYSE	PERF	Tue, Mar 30, 2010	8.02	8.30	7.87	8.30
356	NYSE	PERF	Mon, Mar 29, 2010	8.30	8.41	8.18	8.18
355	NYSE	PERF	Fri, Mar 26, 2010	8.73	8.73	7.80	8.40
354	NYSE	PERF	Thu, Mar 25, 2010	8.66	8.83	8.54	8.55
353	NYSE	PERF	Wed, Mar 24, 2010	8.43	8.43	8.24	8.36
352	NYSE	PERF	Tue, Mar 23, 2010	8.60	8.60	8.60	8.60
351	NYSE	PERF	Mon, Mar 22, 2010	9.00	9.00	8.55	8.56
350	NYSE	PERF	Fri, Mar 19, 2010	9.00	9.18	8.58	9.00
349	NYSE	PERF	Thu, Mar 18, 2010	8.45	9.00	8.45	8.74
348	NYSE	PERF	Wed, Mar 17, 2010	9.01	9.25	9.01	9.25
347	NYSE	PERF	Tue, Mar 16, 2010	7.97	9.61	7.97	8.86
346	NYSE	PERF	Mon, Mar 15, 2010	7.84	8.13	7.73	7.98
345	NYSE	PERF	Fri, Mar 12, 2010	7.74	7.94	7.67	7.81
344	NYSE	PERF	Thu, Mar 11, 2010	7.35	7.59	7.35	7.55
343	NYSE	PERF	Wed, Mar 10, 2010	7.15	7.47	7.13	7.28
342	NYSE	PERF	Tue, Mar 9, 2010	7.08	7.21	7.08	7.20
341	NYSE	PERF	Fri, Mar 5, 2010	6.99	7.10	6.90	7.08
340	NYSE	PERF	Thu, Mar 4, 2010	7.00	7.00	6.89	6.89
339	NYSE	PERF	Tue, Mar 2, 2010	7.14	7.15	7.14	7.15
338	NYSE	PERF	Mon, Mar 1, 2010	6.73	6.91	6.73	6.81
337	NYSE	PERF	Fri, Feb 26, 2010	6.81	7.07	6.78	7.04
336	NYSE	PERF	Thu, Feb 25, 2010	7.16	7.16	7.16	7.16
335	NYSE	PERF	Tue, Feb 23, 2010	7.15	7.16	7.10	7.14
334	NYSE	PERF	Mon, Feb 22, 2010	6.98	7.15	6.78	7.14
333	NYSE	PERF	Fri, Feb 19, 2010	7.15	7.25	7.10	7.18
332	NYSE	PERF	Wed, Feb 17, 2010	7.19	7.24	7.13	7.16
331	NYSE	PERF	Tue, Feb 16, 2010	7.50	7.50	7.20	7.22
330	NYSE	PERF	Fri, Feb 12, 2010	6.90	7.50	6.85	7.18
329	NYSE	PERF	Thu, Feb 11, 2010	6.85	6.99	6.70	6.93
328	NYSE	PERF	Wed, Feb 10, 2010	7.06	7.07	6.83	6.83
327	NYSE	PERF	Tue, Feb 9, 2010	6.70	7.10	6.70	7.00
326	NYSE	PERF	Mon, Feb 8, 2010	6.39	7.00	6.39	6.70
325	NYSE	PERF	Fri, Feb 5, 2010	5.90	6.50	5.08	6.46
324	NYSE	PERF	Wed, Feb 3, 2010	6.10	6.14	6.09	6.09
323	NYSE	PERF	Mon, Feb 1, 2010	6.40	6.40	6.02	6.10
322	NYSE	PERF	Fri, Jan 29, 2010	5.92	6.58	5.92	6.20
321	NYSE	PERF	Tue, Jan 26, 2010	6.57	6.57	6.02	6.33
320	NYSE	PERF	Mon, Jan 25, 2010	6.06	6.37	5.70	6.25
319	NYSE	PERF	Fri, Jan 22, 2010	6.54	6.54	6.26	6.26
318	NYSE	PERF	Thu, Jan 21, 2010	6.47	6.74	5.51	6.74
317	NYSE	PERF	Wed, Jan 20, 2010	6.92	6.99	6.66	6.67
316	NYSE	PERF	Tue, Jan 19, 2010	6.65	6.85	6.50	6.63
315	NYSE	PERF	Thu, Jan 14, 2010	7.00	7.00	6.92	6.92
314	NYSE	PERF	Wed, Jan 13, 2010	6.90	7.00	6.90	7.00
313	NYSE	PERF	Tue, Jan 12, 2010	7.00	7.00	6.94	6.99
312	NYSE	PERF	Mon, Jan 11, 2010	7.00	7.00	6.95	7.00
311	NYSE	PERF	Fri, Jan 8, 2010	6.77	7.00	6.45	7.00
310	NYSE	PERF	Thu, Jan 7, 2010	6.80	7.20	6.80	6.99
309	NYSE	PERF	Wed, Jan 6, 2010	6.40	6.96	6.40	6.80
308	NYSE	PERF	Tue, Jan 5, 2010	7.09	7.10	6.92	7.10
307	NYSE	PERF	Mon, Jan 4, 2010	7.20	7.20	6.76	7.00
306	NYSE	PERF	Thu, Dec 31, 2009	6.92	7.20	6.53	7.20
305	NYSE	PERF	Wed, Dec 30, 2009	6.97	7.16	6.97	7.16
304	NYSE	PERF	Tue, Dec 29, 2009	6.89	6.89	6.56	6.56
303	NYSE	PERF	Mon, Dec 28, 2009	6.89	6.89	6.89	6.89
302	NYSE	PERF	Thu, Dec 24, 2009	7.05	7.20	6.93	7.20
301	NYSE	PERF	Wed, Dec 23, 2009	6.92	7.22	6.22	7.12
300	NYSE	PERF	Tue, Dec 22, 2009	6.08	6.89	6.03	6.89
299	NYSE	PERF	Mon, Dec 21, 2009	6.34	6.99	6.06	6.06
298	NYSE	PERF	Fri, Dec 18, 2009	6.90	7.00	6.57	6.57
297	NYSE	PERF	Thu, Dec 17, 2009	7.00	7.00	6.68	6.90
296	NYSE	PERF	Wed, Dec 16, 2009	5.81	7.20	5.54	7.09
295	NYSE	PERF	Tue, Dec 15, 2009	5.97	6.25	5.60	5.94
294	NYSE	PERF	Mon, Dec 14, 2009	5.88	6.40	5.55	5.81
293	NYSE	PERF	Thu, Dec 10, 2009	6.69	6.69	6.39	6.42
292	NYSE	PERF	Wed, Dec 9, 2009	6.62	6.98	6.62	6.65
291	NYSE	PERF	Mon, Dec 7, 2009	7.10	7.10	7.00	7.00
290	NYSE	PERF	Fri, Dec 4, 2009	7.24	7.24	6.94	7.23
289	NYSE	PERF	Wed, Dec 2, 2009	6.80	7.40	6.79	7.26
288	NYSE	PERF	Tue, Dec 1, 2009	6.85	7.30	6.85	7.19
287	NYSE	PERF	Mon, Nov 30, 2009	6.90	6.90	6.70	6.85
286	NYSE	PERF	Fri, Nov 27, 2009	6.98	7.00	6.97	7.00
285	NYSE	PERF	Wed, Nov 25, 2009	6.98	7.00	6.24	7.00
284	NYSE	PERF	Tue, Nov 24, 2009	6.95	6.99	6.76	6.77
283	NYSE	PERF	Mon, Nov 23, 2009	6.84	7.15	6.10	7.05
282	NYSE	PERF	Fri, Nov 20, 2009	6.44	6.90	6.43	6.85
281	NYSE	PERF	Wed, Nov 18, 2009	6.74	6.89	5.64	6.89
280	NYSE	PERF	Tue, Nov 17, 2009	6.33	6.88	6.01	6.88
279	NYSE	PERF	Mon, Nov 16, 2009	6.49	6.90	6.49	6.84
278	NYSE	PERF	Fri, Nov 13, 2009	6.85	6.90	6.30	6.90
277	NYSE	PERF	Thu, Nov 12, 2009	6.81	7.00	6.44	6.85
276	NYSE	PERF	Wed, Nov 11, 2009	6.98	7.06	5.54	6.98
275	NYSE	PERF	Tue, Nov 10, 2009	6.75	7.14	6.55	6.98
274	NYSE	PERF	Mon, Nov 9, 2009	5.55	7.49	5.55	6.88
273	NYSE	PERF	Fri, Nov 6, 2009	5.00	5.89	5.00	5.49
272	NYSE	PERF	Thu, Nov 5, 2009	4.56	5.10	4.50	4.95
271	NYSE	PERF	Wed, Nov 4, 2009	4.48	5.28	4.47	4.72
270	NYSE	PERF	Tue, Nov 3, 2009	3.40	4.34	3.40	4.20
269	NYSE	PERF	Mon, Nov 2, 2009	3.22	3.45	3.22	3.40
268	NYSE	PERF	Fri, Oct 30, 2009	3.12	3.26	3.08	3.08
267	NYSE	PERF	Thu, Oct 29, 2009	3.28	3.57	3.01	3.01
266	NYSE	PERF	Wed, Oct 28, 2009	2.93	3.28	2.91	3.20
265	NYSE	PERF	Tue, Oct 27, 2009	3.05	3.27	3.05	3.20
264	NYSE	PERF	Mon, Oct 26, 2009	3.28	3.28	3.11	3.21
263	NYSE	PERF	Fri, Oct 23, 2009	3.08	3.30	3.08	3.18
262	NYSE	PERF	Thu, Oct 22, 2009	3.01	3.30	2.96	3.30
261	NYSE	PERF	Wed, Oct 21, 2009	3.07	3.18	2.86	3.17
260	NYSE	PERF	Tue, Oct 20, 2009	2.96	3.15	2.96	3.15
259	NYSE	PERF	Mon, Oct 19, 2009	2.71	3.20	2.67	2.92
258	NYSE	PERF	Fri, Oct 16, 2009	2.73	2.74	2.54	2.71
257	NYSE	PERF	Thu, Oct 15, 2009	2.61	2.82	2.59	2.82
256	NYSE	PERF	Wed, Oct 14, 2009	2.88	2.88	2.88	2.88
255	NYSE	PERF	Tue, Oct 13, 2009	2.79	2.90	2.70	2.90
254	NYSE	PERF	Mon, Oct 12, 2009	2.80	2.81	2.80	2.80
253	NYSE	PERF	Fri, Oct 9, 2009	2.70	3.08	2.70	2.99
252	NYSE	PERF	Thu, Oct 8, 2009	3.19	3.19	2.79	2.99
251	NYSE	PERF	Wed, Oct 7, 2009	2.99	3.00	2.56	3.00
250	NYSE	PERF	Tue, Oct 6, 2009	2.94	2.99	2.74	2.74
249	NYSE	PERF	Mon, Oct 5, 2009	2.70	2.99	2.46	2.85
248	NYSE	PERF	Fri, Oct 2, 2009	2.80	2.80	2.48	2.54
247	NYSE	PERF	Thu, Oct 1, 2009	3.03	3.07	2.46	2.50
246	NYSE	PERF	Wed, Sep 30, 2009	3.10	3.15	2.90	3.10
245	NYSE	PERF	Tue, Sep 29, 2009	3.04	3.30	2.68	3.23
244	NYSE	PERF	Mon, Sep 28, 2009	2.41	3.50	2.41	2.95
243	NYSE	PERF	Fri, Sep 25, 2009	2.04	2.50	2.03	2.40
242	NYSE	PERF	Thu, Sep 24, 2009	2.00	2.00	1.80	1.99
241	NYSE	PERF	Wed, Sep 23, 2009	2.09	2.09	1.71	2.04
240	NYSE	PERF	Tue, Sep 22, 2009	1.95	2.00	1.81	1.98
239	NYSE	PERF	Mon, Sep 21, 2009	1.72	1.89	1.71	1.89
238	NYSE	PERF	Fri, Sep 18, 2009	1.98	1.98	1.70	1.71
237	NYSE	PERF	Thu, Sep 17, 2009	1.91	1.94	1.91	1.94
236	NYSE	PERF	Wed, Sep 16, 2009	1.85	1.85	1.78	1.81
235	NYSE	PERF	Tue, Sep 15, 2009	1.85	1.85	1.60	1.77
234	NYSE	PERF	Mon, Sep 14, 2009	1.85	1.86	1.67	1.86
233	NYSE	PERF	Fri, Sep 11, 2009	2.06	2.06	1.69	1.73
232	NYSE	PERF	Thu, Sep 10, 2009	1.90	1.98	1.75	1.88
231	NYSE	PERF	Wed, Sep 9, 2009	2.00	2.19	1.76	1.95
230	NYSE	PERF	Tue, Sep 8, 2009	1.98	2.02	1.98	2.02
229	NYSE	PERF	Fri, Sep 4, 2009	1.91	2.08	1.91	1.98
228	NYSE	PERF	Wed, Sep 2, 2009	1.81	2.13	1.81	2.09
227	NYSE	PERF	Tue, Sep 1, 2009	2.15	2.15	2.15	2.15
226	NYSE	PERF	Mon, Aug 31, 2009	2.19	2.19	2.19	2.19
225	NYSE	PERF	Fri, Aug 28, 2009	1.91	2.20	1.90	2.20
224	NYSE	PERF	Thu, Aug 27, 2009	1.90	1.90	1.90	2.23
223	NYSE	PERF	Mon, Aug 24, 2009	2.01	2.24	2.01	2.23
222	NYSE	PERF	Fri, Aug 21, 2009	2.07	2.22	2.00	2.21
221	NYSE	PERF	Thu, Aug 20, 2009	1.95	2.06	1.95	2.06
220	NYSE	PERF	Wed, Aug 19, 2009	2.04	2.06	1.95	2.05
219	NYSE	PERF	Tue, Aug 18, 2009	2.04	2.07	2.03	2.06
218	NYSE	PERF	Mon, Aug 17, 2009	2.02	2.13	2.02	2.04
217	NYSE	PERF	Fri, Aug 14, 2009	2.02	2.25	1.95	2.25
216	NYSE	PERF	Thu, Aug 13, 2009	2.03	2.29	2.00	2.29
215	NYSE	PERF	Wed, Aug 12, 2009	2.20	2.44	2.20	2.44
214	NYSE	PERF	Tue, Aug 11, 2009	2.46	2.46	2.46	2.46
213	NYSE	PERF	Mon, Aug 10, 2009	2.50	2.50	2.00	2.47
212	NYSE	PERF	Fri, Aug 7, 2009	2.50	2.50	2.50	2.50
211	NYSE	PERF	Thu, Aug 6, 2009	2.05	2.56	2.05	2.56
210	NYSE	PERF	Wed, Aug 5, 2009	2.33	2.56	2.26	2.56
209	NYSE	PERF	Mon, Aug 3, 2009	2.22	2.34	2.10	2.34
208	NYSE	PERF	Fri, Jul 31, 2009	2.27	2.41	2.15	2.41
207	NYSE	PERF	Thu, Jul 30, 2009	2.27	2.42	2.27	2.42
206	NYSE	PERF	Tue, Jul 28, 2009	2.22	2.49	2.22	2.49
205	NYSE	PERF	Fri, Jul 24, 2009	2.27	2.27	2.27	2.27
204	NYSE	PERF	Thu, Jul 23, 2009	2.02	2.55	2.02	2.52
203	NYSE	PERF	Wed, Jul 22, 2009	2.50	2.56	2.50	2.54
202	NYSE	PERF	Fri, Jul 17, 2009	2.63	2.63	2.63	2.63
201	NYSE	PERF	Wed, Jul 15, 2009	2.32	2.69	2.32	2.68
200	NYSE	PERF	Tue, Jul 14, 2009	2.27	2.70	2.26	2.70
199	NYSE	PERF	Mon, Jul 13, 2009	2.70	2.70	2.70	2.70
198	NYSE	PERF	Fri, Jul 10, 2009	2.70	2.70	2.70	2.70
197	NYSE	PERF	Wed, Jul 8, 2009	2.37	2.37	2.37	2.37
196	NYSE	PERF	Tue, Jul 7, 2009	2.83	2.85	2.57	2.85
195	NYSE	PERF	Mon, Jul 6, 2009	2.53	2.79	2.53	2.79
194	NYSE	PERF	Thu, Jul 2, 2009	2.50	2.50	2.50	2.50
193	NYSE	PERF	Wed, Jul 1, 2009	2.74	2.74	2.74	2.74
192	NYSE	PERF	Tue, Jun 30, 2009	2.39	2.74	2.24	2.74
191	NYSE	PERF	Mon, Jun 29, 2009	2.60	2.61	2.59	2.61
190	NYSE	PERF	Fri, Jun 26, 2009	2.59	2.64	2.59	2.64
189	NYSE	PERF	Thu, Jun 25, 2009	2.26	2.63	2.26	2.63
188	NYSE	PERF	Wed, Jun 24, 2009	2.83	2.83	2.54	2.25
187	NYSE	PERF	Tue, Jun 23, 2009	3.01	3.01	2.56	2.70
186	NYSE	PERF	Mon, Jun 22, 2009	2.53	3.48	2.41	2.70
185	NYSE	PERF	Fri, Jun 19, 2009	2.40	2.40	2.05	2.05
184	NYSE	PERF	Wed, Jun 17, 2009	2.39	2.47	2.39	2.45
183	NYSE	PERF	Tue, Jun 16, 2009	2.12	2.95	2.12	2.53
182	NYSE	PERF	Fri, Jun 12, 2009	2.47	2.83	2.31	2.79
181	NYSE	PERF	Thu, Jun 11, 2009	2.76	2.76	2.51	2.75
180	NYSE	PERF	Wed, Jun 10, 2009	2.75	2.82	2.75	2.82
179	NYSE	PERF	Tue, Jun 9, 2009	2.93	2.93	2.52	2.84
178	NYSE	PERF	Mon, Jun 8, 2009	3.00	3.41	2.46	2.78
177	NYSE	PERF	Thu, Jun 4, 2009	3.41	3.41	3.41	3.41
176	NYSE	PERF	Wed, Jun 3, 2009	3.06	3.48	3.06	3.41
175	NYSE	PERF	Tue, Jun 2, 2009	3.39	3.39	3.29	3.32
174	NYSE	PERF	Fri, May 29, 2009	3.40	3.40	3.40	3.40
173	NYSE	PERF	Thu, May 28, 2009	3.49	3.50	3.30	3.47
172	NYSE	PERF	Wed, May 27, 2009	3.01	3.49	3.00	3.49
171	NYSE	PERF	Fri, May 22, 2009	3.34	3.34	2.53	3.31
170	NYSE	PERF	Thu, May 21, 2009	3.36	3.38	3.01	3.23
169	NYSE	PERF	Wed, May 20, 2009	3.45	3.57	3.40	3.57
168	NYSE	PERF	Tue, May 19, 2009	3.75	3.75	3.33	3.65
167	NYSE	PERF	Mon, May 18, 2009	3.36	3.90	3.31	3.75
166	NYSE	PERF	Fri, May 15, 2009	3.60	4.15	3.45	3.97
165	NYSE	PERF	Thu, May 14, 2009	4.47	4.47	4.01	4.18
164	NYSE	PERF	Wed, May 13, 2009	4.11	4.30	3.65	4.30
163	NYSE	PERF	Tue, May 12, 2009	4.01	4.38	3.95	4.38
162	NYSE	PERF	Mon, May 11, 2009	4.48	4.48	4.48	4.48
161	NYSE	PERF	Fri, May 8, 2009	4.02	4.45	4.00	4.45
160	NYSE	PERF	Thu, May 7, 2009	4.59	4.59	4.01	4.49
159	NYSE	PERF	Wed, May 6, 2009	3.75	4.47	3.74	4.45
158	NYSE	PERF	Tue, May 5, 2009	3.64	4.55	3.55	3.55
157	NYSE	PERF	Mon, May 4, 2009	3.60	4.84	3.60	4.00
156	NYSE	PERF	Thu, Apr 30, 2009	5.10	5.10	4.56	4.90
155	NYSE	PERF	Wed, Apr 29, 2009	5.04	5.05	4.75	5.05
154	NYSE	PERF	Tue, Apr 28, 2009	4.86	4.86	4.60	4.85
153	NYSE	PERF	Mon, Apr 27, 2009	4.52	4.87	4.00	4.84
152	NYSE	PERF	Fri, Apr 24, 2009	5.00	5.39	4.55	4.55
151	NYSE	PERF	Thu, Apr 23, 2009	3.96	5.69	3.78	5.00
150	NYSE	PERF	Wed, Apr 22, 2009	2.30	3.96	2.30	3.74
149	NYSE	PERF	Tue, Apr 21, 2009	2.34	2.34	2.34	2.34
148	NYSE	PERF	Mon, Apr 20, 2009	2.09	2.29	2.09	2.29
147	NYSE	PERF	Fri, Apr 17, 2009	2.09	2.09	2.09	2.09
146	NYSE	PERF	Thu, Apr 16, 2009	2.08	2.08	2.08	2.08
145	NYSE	PERF	Wed, Apr 15, 2009	2.08	2.09	2.08	2.09
144	NYSE	PERF	Tue, Apr 14, 2009	1.66	2.07	1.66	2.07
143	NYSE	PERF	Mon, Apr 13, 2009	2.05	2.08	2.00	2.08
142	NYSE	PERF	Thu, Apr 9, 2009	1.60	1.60	1.60	2.09
141	NYSE	PERF	Wed, Apr 8, 2009	2.08	2.08	2.08	2.08
140	NYSE	PERF	Tue, Apr 7, 2009	2.06	2.06	2.06	2.06
139	NYSE	PERF	Fri, Apr 3, 2009	2.07	2.07	2.07	2.07
138	NYSE	PERF	Thu, Apr 2, 2009	2.09	2.09	1.41	2.08
137	NYSE	PERF	Tue, Mar 31, 2009	2.08	2.08	2.08	2.08
136	NYSE	PERF	Mon, Mar 30, 2009	1.83	2.08	1.83	2.08
135	NYSE	PERF	Fri, Mar 27, 2009	2.09	2.09	2.09	2.09
134	NYSE	PERF	Mon, Mar 23, 2009	2.09	2.09	2.09	2.09
133	NYSE	PERF	Fri, Mar 20, 2009	2.35	2.35	1.83	2.09
132	NYSE	PERF	Thu, Mar 19, 2009	1.93	1.94	1.93	1.94
131	NYSE	PERF	Tue, Mar 17, 2009	1.81	1.82	1.81	1.82
130	NYSE	PERF	Mon, Mar 16, 2009	1.73	1.74	1.73	1.74
129	NYSE	PERF	Fri, Mar 13, 2009	1.64	1.64	1.64	1.64
128	NYSE	PERF	Thu, Mar 12, 2009	1.52	1.52	1.36	1.50
127	NYSE	PERF	Tue, Mar 10, 2009	1.54	1.54	1.30	1.46
126	NYSE	PERF	Fri, Mar 6, 2009	1.20	1.46	1.20	1.46
125	NYSE	PERF	Thu, Mar 5, 2009	1.49	1.49	1.21	1.27
124	NYSE	PERF	Wed, Mar 4, 2009	1.49	1.49	1.30	1.37
123	NYSE	PERF	Tue, Mar 3, 2009	1.24	1.34	1.21	1.32
122	NYSE	PERF	Mon, Mar 2, 2009	1.29	1.29	1.10	1.28
121	NYSE	PERF	Fri, Feb 27, 2009	1.39	1.39	1.20	1.20
120	NYSE	PERF	Thu, Feb 26, 2009	1.30	1.34	1.00	1.34
119	NYSE	PERF	Wed, Feb 25, 2009	1.58	1.58	1.35	1.35
118	NYSE	PERF	Tue, Feb 24, 2009	1.52	1.55	1.52	1.55
117	NYSE	PERF	Mon, Feb 23, 2009	1.55	1.55	1.41	1.51
116	NYSE	PERF	Fri, Feb 20, 2009	1.62	1.62	1.55	1.60
115	NYSE	PERF	Thu, Feb 19, 2009	1.55	1.60	1.55	1.60
114	NYSE	PERF	Wed, Feb 18, 2009	1.80	1.82	1.55	1.60
113	NYSE	PERF	Tue, Feb 17, 2009	1.64	1.74	1.60	1.74
112	NYSE	PERF	Fri, Feb 13, 2009	2.00	2.00	1.27	1.56
111	NYSE	PERF	Thu, Feb 12, 2009	2.38	2.38	2.25	2.25
110	NYSE	PERF	Wed, Feb 11, 2009	2.09	2.09	2.08	2.08
109	NYSE	PERF	Tue, Feb 10, 2009	2.43	2.43	2.43	2.43
108	NYSE	PERF	Fri, Feb 6, 2009	2.10	2.78	1.70	2.78
107	NYSE	PERF	Thu, Feb 5, 2009	2.52	2.77	1.98	2.77
106	NYSE	PERF	Wed, Feb 4, 2009	2.74	2.74	2.74	2.74
105	NYSE	PERF	Mon, Feb 2, 2009	2.62	2.62	2.55	2.55
104	NYSE	PERF	Fri, Jan 30, 2009	2.48	2.55	2.48	2.55
103	NYSE	PERF	Thu, Jan 29, 2009	3.06	3.06	2.75	2.90
102	NYSE	PERF	Wed, Jan 28, 2009	3.66	3.85	3.00	3.46
101	NYSE	PERF	Tue, Jan 27, 2009	3.73	3.98	3.50	3.87
100	NYSE	PERF	Mon, Jan 26, 2009	3.96	3.96	3.96	3.96
99	NYSE	PERF	Fri, Jan 23, 2009	3.75	3.75	3.64	3.65
98	NYSE	PERF	Thu, Jan 22, 2009	3.86	3.95	3.86	3.95
97	NYSE	PERF	Wed, Jan 21, 2009	4.41	4.41	3.75	3.90
96	NYSE	PERF	Fri, Jan 16, 2009	4.14	4.14	3.78	3.78
95	NYSE	PERF	Wed, Jan 14, 2009	4.75	4.75	4.00	4.00
94	NYSE	PERF	Tue, Jan 13, 2009	4.50	4.50	4.17	4.17
93	NYSE	PERF	Mon, Jan 12, 2009	4.51	4.75	4.50	4.75
92	NYSE	PERF	Fri, Jan 9, 2009	4.80	4.80	4.38	4.72
91	NYSE	PERF	Wed, Jan 7, 2009	5.10	5.10	5.10	5.10
90	NYSE	PERF	Mon, Jan 5, 2009	5.10	5.10	5.10	5.10
89	NYSE	PERF	Fri, Jan 2, 2009	5.24	5.24	5.24	5.24
88	NYSE	PERF	Wed, Dec 31, 2008	4.75	5.40	4.21	5.40
87	NYSE	PERF	Tue, Dec 30, 2008	4.66	4.70	4.62	4.70
86	NYSE	PERF	Wed, Dec 24, 2008	4.41	4.41	4.41	4.41
85	NYSE	PERF	Mon, Dec 22, 2008	5.01	5.01	4.98	4.98
84	NYSE	PERF	Fri, Dec 19, 2008	4.50	5.22	4.25	5.22
83	NYSE	PERF	Thu, Dec 18, 2008	5.17	5.40	4.50	4.98
82	NYSE	PERF	Wed, Dec 17, 2008	5.49	5.49	5.49	5.49
81	NYSE	PERF	Tue, Dec 16, 2008	5.41	5.41	5.41	5.41
80	NYSE	PERF	Mon, Dec 15, 2008	4.46	5.49	4.46	5.49
79	NYSE	PERF	Thu, Dec 11, 2008	5.11	5.12	4.90	5.12
78	NYSE	PERF	Tue, Dec 9, 2008	5.22	5.22	5.22	5.22
77	NYSE	PERF	Mon, Dec 8, 2008	4.80	4.80	4.80	4.80
76	NYSE	PERF	Fri, Dec 5, 2008	4.23	4.55	4.20	4.55
75	NYSE	PERF	Thu, Dec 4, 2008	4.50	4.54	4.23	4.54
74	NYSE	PERF	Wed, Dec 3, 2008	4.16	4.47	4.15	4.47
73	NYSE	PERF	Tue, Dec 2, 2008	4.30	4.43	4.15	4.43
72	NYSE	PERF	Mon, Dec 1, 2008	4.00	4.00	4.00	4.00
71	NYSE	PERF	Tue, Nov 25, 2008	4.39	4.39	4.39	4.39
70	NYSE	PERF	Mon, Nov 24, 2008	4.49	4.50	3.98	4.30
69	NYSE	PERF	Fri, Nov 21, 2008	4.14	4.15	4.14	4.15
68	NYSE	PERF	Thu, Nov 20, 2008	4.18	4.18	3.85	4.09
67	NYSE	PERF	Wed, Nov 19, 2008	4.47	4.47	3.86	4.10
66	NYSE	PERF	Tue, Nov 18, 2008	3.81	4.57	3.80	4.57
65	NYSE	PERF	Mon, Nov 17, 2008	3.80	4.00	3.80	4.00
64	NYSE	PERF	Thu, Nov 13, 2008	3.75	4.04	3.75	4.04
63	NYSE	PERF	Wed, Nov 12, 2008	3.79	4.05	3.75	3.75
62	NYSE	PERF	Mon, Nov 10, 2008	4.00	4.14	3.75	4.14
61	NYSE	PERF	Fri, Nov 7, 2008	3.76	4.39	3.75	4.39
60	NYSE	PERF	Thu, Nov 6, 2008	4.39	4.40	3.75	4.03
59	NYSE	PERF	Wed, Nov 5, 2008	4.24	4.32	4.09	4.32
58	NYSE	PERF	Tue, Nov 4, 2008	4.00	4.24	3.75	4.24
57	NYSE	PERF	Mon, Nov 3, 2008	4.50	4.50	3.75	4.00
56	NYSE	PERF	Fri, Oct 31, 2008	3.64	4.50	3.64	4.50
55	NYSE	PERF	Thu, Oct 30, 2008	4.36	4.36	3.10	3.97
54	NYSE	PERF	Wed, Oct 29, 2008	4.40	4.90	4.30	4.79
53	NYSE	PERF	Tue, Oct 28, 2008	4.58	4.78	4.30	4.69
52	NYSE	PERF	Mon, Oct 27, 2008	4.51	4.97	4.35	4.81
51	NYSE	PERF	Fri, Oct 24, 2008	4.52	5.52	4.25	4.98
50	NYSE	PERF	Thu, Oct 23, 2008	5.43	5.54	5.24	5.54
49	NYSE	PERF	Wed, Oct 22, 2008	5.47	5.47	4.71	5.32
48	NYSE	PERF	Tue, Oct 21, 2008	4.55	5.06	4.50	4.95
47	NYSE	PERF	Mon, Oct 20, 2008	5.26	5.55	4.50	5.15
46	NYSE	PERF	Fri, Oct 17, 2008	5.00	5.49	4.75	5.10
45	NYSE	PERF	Thu, Oct 16, 2008	6.78	6.78	4.94	5.45
44	NYSE	PERF	Wed, Oct 15, 2008	4.29	5.89	4.29	5.04
43	NYSE	PERF	Tue, Oct 14, 2008	3.80	4.99	3.80	4.05
42	NYSE	PERF	Mon, Oct 13, 2008	4.00	4.28	3.60	3.80
41	NYSE	PERF	Fri, Oct 10, 2008	5.00	5.05	3.45	3.50
40	NYSE	PERF	Thu, Oct 9, 2008	6.05	6.05	5.00	5.27
39	NYSE	PERF	Wed, Oct 8, 2008	8.01	8.01	6.00	6.20
38	NYSE	PERF	Tue, Oct 7, 2008	8.31	9.28	8.00	8.30
37	NYSE	PERF	Mon, Oct 6, 2008	8.06	8.55	6.51	8.11
36	NYSE	PERF	Fri, Oct 3, 2008	8.60	8.99	8.60	8.99
35	NYSE	PERF	Thu, Oct 2, 2008	8.51	8.57	8.01	8.42
34	NYSE	PERF	Wed, Oct 1, 2008	9.47	9.47	8.50	8.83
33	NYSE	PERF	Tue, Sep 30, 2008	9.02	9.89	8.45	9.30
32	NYSE	PERF	Mon, Sep 29, 2008	10.75	10.75	9.00	9.59
31	NYSE	PERF	Fri, Sep 26, 2008	17.01	17.01	9.29	10.18
30	NYSE	PERF	Thu, Sep 25, 2008	19.57	21.68	19.53	21.02
29	NYSE	PERF	Wed, Sep 24, 2008	20.08	20.08	20.08	20.08
28	NYSE	PERF	Tue, Sep 23, 2008	20.59	20.85	20.58	20.59
27	NYSE	PERF	Mon, Sep 22, 2008	21.00	21.10	20.00	20.58
26	NYSE	PERF	Fri, Sep 19, 2008	21.80	23.48	21.35	21.53
25	NYSE	PERF	Thu, Sep 18, 2008	23.57	23.57	20.89	23.47
24	NYSE	PERF	Wed, Sep 17, 2008	21.46	23.34	21.46	23.34
23	NYSE	PERF	Tue, Sep 16, 2008	20.30	24.04	20.30	23.16
22	NYSE	PERF	Mon, Sep 15, 2008	24.00	24.00	22.75	23.00
21	NYSE	PERF	Thu, Sep 11, 2008	22.22	22.94	21.61	22.94
20	NYSE	PERF	Wed, Sep 10, 2008	23.94	23.94	22.06	22.40
19	NYSE	PERF	Tue, Sep 9, 2008	23.07	23.90	21.30	22.75
18	NYSE	PERF	Mon, Sep 8, 2008	24.07	24.07	22.50	23.00
17	NYSE	PERF	Fri, Sep 5, 2008	23.66	23.66	22.91	23.27
16	NYSE	PERF	Thu, Sep 4, 2008	23.27	23.27	19.10	23.19
15	NYSE	PERF	Wed, Sep 3, 2008	24.04	24.04	22.51	23.74
14	NYSE	PERF	Tue, Sep 2, 2008	23.99	24.18	23.58	23.64
13	NYSE	PERF	Fri, Aug 29, 2008	23.73	24.00	23.70	23.88
12	NYSE	PERF	Thu, Aug 28, 2008	23.86	23.86	23.60	23.74
11	NYSE	PERF	Wed, Aug 27, 2008	22.90	23.97	22.56	23.70
10	NYSE	PERF	Mon, Aug 25, 2008	22.97	22.97	22.97	22.97
9	NYSE	PERF	Fri, Aug 22, 2008	22.86	23.00	22.86	22.90
8	NYSE	PERF	Thu, Aug 21, 2008	22.20	23.00	22.12	22.86
7	NYSE	PERF	Tue, Aug 19, 2008	22.29	23.00	22.29	23.00
6	NYSE	PERF	Mon, Aug 18, 2008	22.99	22.99	22.36	22.92
5	NYSE	PERF	Fri, Aug 15, 2008	21.50	22.89	21.05	22.89
4	NYSE	PERF	Thu, Aug 14, 2008	21.41	21.86	20.73	21.86
3	NYSE	PERF	Wed, Aug 13, 2008	22.00	22.00	21.28	21.38
2	NYSE	PERF	Tue, Aug 12, 2008	20.12	21.25	20.12	20.99
1	NYSE	PERF	Mon, Aug 11, 2008	19.51	20.90	19.50	20.44
#	Exchange	Symbol	Date	Open	High	Low	Close

Perfect Corp NYSE:PERF 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