SandRidge Energy Inc NYSE:SD Historical Prices

Below are the 3044 trading days of historical prices for SD.

#	Exchange	Symbol	Date	Open	High	Low	Close
3044	NYSE	SD	Thu, Mar 7, 2024	13.19	13.66	12.99	13.64
3043	NYSE	SD	Wed, Mar 6, 2024	13.00	13.22	12.92	13.06
3042	NYSE	SD	Tue, Mar 5, 2024	12.77	13.02	12.77	12.94
3041	NYSE	SD	Mon, Mar 4, 2024	13.08	13.15	12.80	12.81
3040	NYSE	SD	Fri, Mar 1, 2024	13.15	13.29	12.99	13.01
3039	NYSE	SD	Thu, Feb 29, 2024	13.14	13.20	13.00	13.04
3038	NYSE	SD	Wed, Feb 28, 2024	13.00	13.19	12.97	13.01
3037	NYSE	SD	Tue, Feb 27, 2024	12.75	13.11	12.75	13.00
3036	NYSE	SD	Mon, Feb 26, 2024	12.72	12.87	12.61	12.71
3035	NYSE	SD	Fri, Feb 23, 2024	12.83	12.92	12.71	12.78
3034	NYSE	SD	Thu, Feb 22, 2024	13.00	13.13	12.90	12.98
3033	NYSE	SD	Wed, Feb 21, 2024	12.73	13.24	12.69	13.15
3032	NYSE	SD	Tue, Feb 20, 2024	12.74	12.76	12.53	12.62
3031	NYSE	SD	Fri, Feb 16, 2024	12.97	12.97	12.72	12.80
3030	NYSE	SD	Thu, Feb 15, 2024	12.29	12.99	12.29	12.95
3029	NYSE	SD	Wed, Feb 14, 2024	12.27	12.38	12.16	12.29
3028	NYSE	SD	Tue, Feb 13, 2024	12.52	12.61	12.13	12.23
3027	NYSE	SD	Mon, Feb 12, 2024	12.38	12.88	12.34	12.67
3026	NYSE	SD	Fri, Feb 9, 2024	12.38	12.43	12.29	12.38
3025	NYSE	SD	Thu, Feb 8, 2024	12.29	12.50	12.29	12.40
3024	NYSE	SD	Wed, Feb 7, 2024	12.26	12.34	12.09	12.32
3023	NYSE	SD	Tue, Feb 6, 2024	11.92	12.42	11.90	12.27
3022	NYSE	SD	Mon, Feb 5, 2024	11.82	12.08	11.51	11.93
3021	NYSE	SD	Fri, Feb 2, 2024	12.89	12.93	11.83	11.83
3020	NYSE	SD	Thu, Feb 1, 2024	14.81	14.98	14.39	13.03
3019	NYSE	SD	Wed, Jan 31, 2024	14.65	14.98	14.50	14.60
3018	NYSE	SD	Tue, Jan 30, 2024	14.50	14.68	14.38	14.63
3017	NYSE	SD	Mon, Jan 29, 2024	14.78	14.78	14.45	14.56
3016	NYSE	SD	Fri, Jan 26, 2024	14.57	14.77	14.35	14.73
3015	NYSE	SD	Thu, Jan 25, 2024	14.46	14.54	14.21	14.50
3014	NYSE	SD	Wed, Jan 24, 2024	14.25	14.41	14.20	14.32
3013	NYSE	SD	Tue, Jan 23, 2024	14.09	14.18	14.00	14.14
3012	NYSE	SD	Mon, Jan 22, 2024	14.04	14.16	13.97	14.00
3011	NYSE	SD	Fri, Jan 19, 2024	14.05	14.07	13.89	14.05
3010	NYSE	SD	Thu, Jan 18, 2024	14.06	14.20	13.79	13.97
3009	NYSE	SD	Wed, Jan 17, 2024	13.48	14.01	13.47	14.01
3008	NYSE	SD	Tue, Jan 16, 2024	13.93	14.17	13.58	13.61
3007	NYSE	SD	Fri, Jan 12, 2024	13.74	13.83	13.55	13.67
3006	NYSE	SD	Thu, Jan 11, 2024	13.39	13.55	13.25	13.43
3005	NYSE	SD	Wed, Jan 10, 2024	13.45	13.45	13.27	13.40
3004	NYSE	SD	Tue, Jan 9, 2024	13.72	13.72	13.42	13.55
3003	NYSE	SD	Mon, Jan 8, 2024	13.59	13.79	13.42	13.68
3002	NYSE	SD	Fri, Jan 5, 2024	13.76	13.92	13.76	13.90
3001	NYSE	SD	Thu, Jan 4, 2024	13.97	13.99	13.66	13.70
3000	NYSE	SD	Wed, Jan 3, 2024	13.76	13.99	13.71	13.89
2999	NYSE	SD	Tue, Jan 2, 2024	13.79	13.97	13.61	13.70
2998	NYSE	SD	Fri, Dec 29, 2023	13.90	13.91	13.66	13.67
2997	NYSE	SD	Thu, Dec 28, 2023	13.97	14.03	13.83	13.88
2996	NYSE	SD	Wed, Dec 27, 2023	14.17	14.23	13.98	13.98
2995	NYSE	SD	Tue, Dec 26, 2023	14.15	14.28	14.11	14.19
2994	NYSE	SD	Fri, Dec 22, 2023	14.19	14.30	14.03	14.05
2993	NYSE	SD	Thu, Dec 21, 2023	13.86	14.09	13.74	14.07
2992	NYSE	SD	Wed, Dec 20, 2023	14.14	14.27	13.86	13.86
2991	NYSE	SD	Tue, Dec 19, 2023	13.98	14.16	13.84	14.11
2990	NYSE	SD	Mon, Dec 18, 2023	13.97	14.19	13.95	13.98
2989	NYSE	SD	Fri, Dec 15, 2023	13.96	14.01	13.70	13.85
2988	NYSE	SD	Thu, Dec 14, 2023	13.93	14.07	13.74	13.89
2987	NYSE	SD	Wed, Dec 13, 2023	13.17	13.68	13.12	13.66
2986	NYSE	SD	Tue, Dec 12, 2023	13.37	13.40	12.93	13.15
2985	NYSE	SD	Mon, Dec 11, 2023	13.73	13.89	13.52	13.55
2984	NYSE	SD	Fri, Dec 8, 2023	13.58	14.00	13.55	13.98
2983	NYSE	SD	Thu, Dec 7, 2023	13.45	13.48	13.31	13.47
2982	NYSE	SD	Wed, Dec 6, 2023	13.61	13.80	13.33	13.39
2981	NYSE	SD	Tue, Dec 5, 2023	13.90	13.96	13.56	13.60
2980	NYSE	SD	Mon, Dec 4, 2023	13.90	13.93	13.70	13.83
2979	NYSE	SD	Fri, Dec 1, 2023	13.76	14.10	13.76	13.99
2978	NYSE	SD	Thu, Nov 30, 2023	14.07	14.19	13.78	13.81
2977	NYSE	SD	Wed, Nov 29, 2023	14.14	14.21	13.86	13.90
2976	NYSE	SD	Tue, Nov 28, 2023	14.12	14.29	14.00	14.01
2975	NYSE	SD	Mon, Nov 27, 2023	14.37	14.40	14.09	14.15
2974	NYSE	SD	Fri, Nov 24, 2023	14.37	14.64	14.36	14.50
2973	NYSE	SD	Wed, Nov 22, 2023	14.25	14.46	14.15	14.42
2972	NYSE	SD	Tue, Nov 21, 2023	14.60	14.75	14.40	14.48
2971	NYSE	SD	Mon, Nov 20, 2023	14.52	14.70	14.45	14.59
2970	NYSE	SD	Fri, Nov 17, 2023	14.47	14.74	14.40	14.47
2969	NYSE	SD	Thu, Nov 16, 2023	14.63	14.65	14.26	14.35
2968	NYSE	SD	Wed, Nov 15, 2023	14.94	15.07	14.85	14.88
2967	NYSE	SD	Tue, Nov 14, 2023	14.79	15.02	14.72	15.00
2966	NYSE	SD	Mon, Nov 13, 2023	14.40	14.73	14.23	14.69
2965	NYSE	SD	Fri, Nov 10, 2023	14.28	14.44	14.03	14.29
2964	NYSE	SD	Thu, Nov 9, 2023	14.25	14.54	14.25	14.15
2963	NYSE	SD	Wed, Nov 8, 2023	14.49	14.63	14.18	14.19
2962	NYSE	SD	Tue, Nov 7, 2023	14.96	15.08	14.60	14.64
2961	NYSE	SD	Mon, Nov 6, 2023	16.12	16.12	15.40	15.46
2960	NYSE	SD	Fri, Nov 3, 2023	16.07	16.24	15.94	16.12
2959	NYSE	SD	Thu, Nov 2, 2023	16.08	16.20	15.86	16.01
2958	NYSE	SD	Wed, Nov 1, 2023	15.85	15.94	15.69	15.86
2957	NYSE	SD	Tue, Oct 31, 2023	15.78	15.85	15.59	15.85
2956	NYSE	SD	Mon, Oct 30, 2023	15.85	16.03	15.55	15.65
2955	NYSE	SD	Fri, Oct 27, 2023	15.90	15.92	15.65	15.89
2954	NYSE	SD	Thu, Oct 26, 2023	15.69	15.93	15.54	15.89
2953	NYSE	SD	Wed, Oct 25, 2023	15.77	16.01	15.70	15.83
2952	NYSE	SD	Tue, Oct 24, 2023	16.10	16.10	15.81	15.83
2951	NYSE	SD	Mon, Oct 23, 2023	16.07	16.17	15.92	15.98
2950	NYSE	SD	Fri, Oct 20, 2023	16.40	16.45	16.21	16.26
2949	NYSE	SD	Thu, Oct 19, 2023	16.37	16.60	16.33	16.44
2948	NYSE	SD	Wed, Oct 18, 2023	16.50	16.59	16.38	16.49
2947	NYSE	SD	Tue, Oct 17, 2023	16.31	16.56	16.31	16.44
2946	NYSE	SD	Mon, Oct 16, 2023	16.41	16.51	16.22	16.31
2945	NYSE	SD	Fri, Oct 13, 2023	15.97	16.33	15.97	16.26
2944	NYSE	SD	Thu, Oct 12, 2023	15.83	15.83	15.58	15.70
2943	NYSE	SD	Wed, Oct 11, 2023	15.62	15.80	15.54	15.66
2942	NYSE	SD	Tue, Oct 10, 2023	15.77	15.89	15.68	15.78
2941	NYSE	SD	Mon, Oct 9, 2023	15.46	15.78	15.39	15.76
2940	NYSE	SD	Fri, Oct 6, 2023	14.79	15.20	14.47	15.02
2939	NYSE	SD	Thu, Oct 5, 2023	14.48	14.77	14.44	14.68
2938	NYSE	SD	Wed, Oct 4, 2023	14.85	14.94	14.50	14.60
2937	NYSE	SD	Tue, Oct 3, 2023	14.78	15.11	14.68	15.08
2936	NYSE	SD	Mon, Oct 2, 2023	15.56	15.66	14.85	14.98
2935	NYSE	SD	Fri, Sep 29, 2023	15.84	15.84	15.58	15.66
2934	NYSE	SD	Thu, Sep 28, 2023	15.82	16.00	15.77	15.81
2933	NYSE	SD	Wed, Sep 27, 2023	15.62	15.96	15.50	15.82
2932	NYSE	SD	Tue, Sep 26, 2023	15.23	15.55	15.23	15.34
2931	NYSE	SD	Mon, Sep 25, 2023	15.24	15.49	15.21	15.43
2930	NYSE	SD	Fri, Sep 22, 2023	15.43	15.54	15.24	15.25
2929	NYSE	SD	Thu, Sep 21, 2023	15.35	15.41	15.09	15.24
2928	NYSE	SD	Wed, Sep 20, 2023	15.41	15.69	15.37	15.42
2927	NYSE	SD	Tue, Sep 19, 2023	15.71	15.85	15.42	15.50
2926	NYSE	SD	Mon, Sep 18, 2023	15.76	15.93	15.51	15.54
2925	NYSE	SD	Fri, Sep 15, 2023	16.12	16.22	15.71	15.78
2924	NYSE	SD	Thu, Sep 14, 2023	16.65	16.83	16.10	16.24
2923	NYSE	SD	Wed, Sep 13, 2023	16.88	16.88	16.38	16.48
2922	NYSE	SD	Tue, Sep 12, 2023	16.46	16.92	16.36	16.80
2921	NYSE	SD	Mon, Sep 11, 2023	16.63	16.65	16.15	16.23
2920	NYSE	SD	Fri, Sep 8, 2023	16.33	16.59	16.23	16.58
2919	NYSE	SD	Thu, Sep 7, 2023	16.28	16.41	16.19	16.23
2918	NYSE	SD	Wed, Sep 6, 2023	16.30	16.43	16.00	16.28
2917	NYSE	SD	Tue, Sep 5, 2023	16.46	16.60	16.26	16.26
2916	NYSE	SD	Fri, Sep 1, 2023	16.17	16.46	16.09	16.41
2915	NYSE	SD	Thu, Aug 31, 2023	16.14	16.14	15.92	15.99
2914	NYSE	SD	Wed, Aug 30, 2023	15.83	16.00	15.79	15.99
2913	NYSE	SD	Tue, Aug 29, 2023	15.76	15.95	15.52	15.81
2912	NYSE	SD	Mon, Aug 28, 2023	15.66	15.94	15.57	15.75
2911	NYSE	SD	Fri, Aug 25, 2023	15.45	15.71	15.27	15.53
2910	NYSE	SD	Thu, Aug 24, 2023	15.48	15.66	15.38	15.43
2909	NYSE	SD	Wed, Aug 23, 2023	15.67	15.80	15.40	15.64
2908	NYSE	SD	Tue, Aug 22, 2023	16.02	16.17	15.81	15.83
2907	NYSE	SD	Mon, Aug 21, 2023	16.13	16.33	15.92	16.02
2906	NYSE	SD	Fri, Aug 18, 2023	15.79	16.16	15.79	16.00
2905	NYSE	SD	Thu, Aug 17, 2023	16.01	16.11	15.85	16.00
2904	NYSE	SD	Wed, Aug 16, 2023	15.99	16.17	15.75	15.76
2903	NYSE	SD	Tue, Aug 15, 2023	16.10	16.23	15.91	15.98
2902	NYSE	SD	Mon, Aug 14, 2023	16.33	16.41	16.14	16.34
2901	NYSE	SD	Fri, Aug 11, 2023	16.45	16.69	16.44	16.57
2900	NYSE	SD	Thu, Aug 10, 2023	16.70	16.87	16.49	16.52
2899	NYSE	SD	Wed, Aug 9, 2023	16.86	17.16	16.68	16.78
2898	NYSE	SD	Tue, Aug 8, 2023	16.14	16.48	15.91	16.46
2897	NYSE	SD	Mon, Aug 7, 2023	16.29	16.60	16.04	16.44
2896	NYSE	SD	Fri, Aug 4, 2023	16.71	16.76	16.19	16.20
2895	NYSE	SD	Thu, Aug 3, 2023	16.74	17.02	16.02	16.48
2894	NYSE	SD	Wed, Aug 2, 2023	16.99	17.10	16.52	16.64
2893	NYSE	SD	Tue, Aug 1, 2023	16.87	17.14	16.79	17.12
2892	NYSE	SD	Mon, Jul 31, 2023	16.87	17.19	16.76	17.08
2891	NYSE	SD	Fri, Jul 28, 2023	16.53	16.83	16.43	16.69
2890	NYSE	SD	Thu, Jul 27, 2023	16.73	16.76	16.31	16.40
2889	NYSE	SD	Wed, Jul 26, 2023	16.54	16.82	16.46	16.63
2888	NYSE	SD	Tue, Jul 25, 2023	16.34	16.76	16.34	16.60
2887	NYSE	SD	Mon, Jul 24, 2023	16.05	16.57	16.05	16.40
2886	NYSE	SD	Fri, Jul 21, 2023	16.06	16.13	15.79	16.03
2885	NYSE	SD	Thu, Jul 20, 2023	16.15	16.25	15.78	15.89
2884	NYSE	SD	Wed, Jul 19, 2023	16.06	16.48	15.83	15.91
2883	NYSE	SD	Tue, Jul 18, 2023	15.74	16.39	15.74	16.13
2882	NYSE	SD	Mon, Jul 17, 2023	15.23	15.79	15.11	15.70
2881	NYSE	SD	Fri, Jul 14, 2023	16.00	16.01	15.29	15.34
2880	NYSE	SD	Thu, Jul 13, 2023	15.82	16.15	15.72	16.00
2879	NYSE	SD	Wed, Jul 12, 2023	15.60	15.79	15.48	15.77
2878	NYSE	SD	Tue, Jul 11, 2023	15.51	15.80	15.45	15.54
2877	NYSE	SD	Mon, Jul 10, 2023	15.43	15.56	15.27	15.38
2876	NYSE	SD	Fri, Jul 7, 2023	15.03	15.67	14.96	15.39
2875	NYSE	SD	Thu, Jul 6, 2023	15.52	15.64	14.67	15.07
2874	NYSE	SD	Wed, Jul 5, 2023	15.37	15.65	15.25	15.61
2873	NYSE	SD	Mon, Jul 3, 2023	15.33	15.45	15.19	15.23
2872	NYSE	SD	Fri, Jun 30, 2023	15.49	15.51	15.10	15.25
2871	NYSE	SD	Thu, Jun 29, 2023	14.26	15.33	14.26	15.25
2870	NYSE	SD	Wed, Jun 28, 2023	13.62	13.88	13.48	13.87
2869	NYSE	SD	Tue, Jun 27, 2023	13.50	13.86	13.41	13.61
2868	NYSE	SD	Mon, Jun 26, 2023	13.50	13.77	13.50	13.57
2867	NYSE	SD	Fri, Jun 23, 2023	13.62	13.71	13.39	13.51
2866	NYSE	SD	Thu, Jun 22, 2023	13.94	14.01	13.82	13.87
2865	NYSE	SD	Wed, Jun 21, 2023	13.86	14.24	13.79	14.17
2864	NYSE	SD	Tue, Jun 20, 2023	14.03	14.03	13.59	13.87
2863	NYSE	SD	Fri, Jun 16, 2023	14.47	14.50	14.08	14.16
2862	NYSE	SD	Thu, Jun 15, 2023	13.94	14.44	13.94	14.30
2861	NYSE	SD	Wed, Jun 14, 2023	14.15	14.22	13.71	13.85
2860	NYSE	SD	Tue, Jun 13, 2023	14.22	14.62	14.01	14.02
2859	NYSE	SD	Mon, Jun 12, 2023	14.28	14.36	13.80	14.04
2858	NYSE	SD	Fri, Jun 9, 2023	14.78	14.92	14.47	14.57
2857	NYSE	SD	Thu, Jun 8, 2023	15.23	15.30	14.71	14.97
2856	NYSE	SD	Wed, Jun 7, 2023	15.05	15.39	15.00	15.12
2855	NYSE	SD	Tue, Jun 6, 2023	14.47	14.97	14.32	14.93
2854	NYSE	SD	Mon, Jun 5, 2023	14.92	14.92	14.45	14.62
2853	NYSE	SD	Fri, Jun 2, 2023	14.18	14.70	14.12	14.62
2852	NYSE	SD	Thu, Jun 1, 2023	13.48	14.15	13.48	13.86
2851	NYSE	SD	Wed, May 31, 2023	13.65	13.65	13.37	13.47
2850	NYSE	SD	Tue, May 30, 2023	14.00	14.08	13.43	13.69
2849	NYSE	SD	Fri, May 26, 2023	14.59	14.66	14.21	14.32
2848	NYSE	SD	Thu, May 25, 2023	15.28	15.28	14.53	14.55
2847	NYSE	SD	Wed, May 24, 2023	15.48	15.67	15.37	15.51
2846	NYSE	SD	Tue, May 23, 2023	15.66	15.86	15.42	15.47
2845	NYSE	SD	Mon, May 22, 2023	17.05	17.80	17.03	15.52
2844	NYSE	SD	Fri, May 19, 2023	17.50	17.57	17.12	17.20
2843	NYSE	SD	Thu, May 18, 2023	16.65	17.32	16.54	17.30
2842	NYSE	SD	Wed, May 17, 2023	16.60	16.83	16.38	16.75
2841	NYSE	SD	Tue, May 16, 2023	16.30	16.49	16.12	16.32
2840	NYSE	SD	Mon, May 15, 2023	15.80	16.84	15.63	16.36
2839	NYSE	SD	Fri, May 12, 2023	14.44	14.95	14.28	14.84
2838	NYSE	SD	Thu, May 11, 2023	13.91	14.37	13.91	14.30
2837	NYSE	SD	Wed, May 10, 2023	14.05	14.25	13.89	14.17
2836	NYSE	SD	Tue, May 9, 2023	13.67	14.25	13.60	14.05
2835	NYSE	SD	Mon, May 8, 2023	14.45	14.74	13.82	13.82
2834	NYSE	SD	Fri, May 5, 2023	13.72	14.51	13.70	14.23
2833	NYSE	SD	Thu, May 4, 2023	13.20	13.43	12.91	13.11
2832	NYSE	SD	Wed, May 3, 2023	13.30	13.49	13.06	13.10
2831	NYSE	SD	Tue, May 2, 2023	13.67	13.67	13.33	13.57
2830	NYSE	SD	Mon, May 1, 2023	14.03	14.21	13.79	13.89
2829	NYSE	SD	Fri, Apr 28, 2023	13.88	14.32	13.82	14.17
2828	NYSE	SD	Thu, Apr 27, 2023	13.70	14.01	13.47	13.89
2827	NYSE	SD	Wed, Apr 26, 2023	13.86	13.97	13.56	13.69
2826	NYSE	SD	Tue, Apr 25, 2023	14.10	14.14	13.77	14.00
2825	NYSE	SD	Mon, Apr 24, 2023	14.03	14.41	14.01	14.25
2824	NYSE	SD	Fri, Apr 21, 2023	14.66	14.66	14.08	14.16
2823	NYSE	SD	Thu, Apr 20, 2023	14.61	14.73	14.39	14.61
2822	NYSE	SD	Wed, Apr 19, 2023	14.90	15.10	14.75	14.84
2821	NYSE	SD	Tue, Apr 18, 2023	15.26	15.37	15.03	15.12
2820	NYSE	SD	Mon, Apr 17, 2023	15.63	15.63	15.26	15.29
2819	NYSE	SD	Fri, Apr 14, 2023	15.46	15.56	15.27	15.46
2818	NYSE	SD	Thu, Apr 13, 2023	15.62	15.79	15.36	15.44
2817	NYSE	SD	Wed, Apr 12, 2023	15.79	15.96	15.53	15.57
2816	NYSE	SD	Tue, Apr 11, 2023	15.56	15.82	15.33	15.79
2815	NYSE	SD	Mon, Apr 10, 2023	15.51	15.88	15.50	15.53
2814	NYSE	SD	Thu, Apr 6, 2023	15.31	15.45	15.14	15.33
2813	NYSE	SD	Wed, Apr 5, 2023	15.30	15.35	14.87	15.31
2812	NYSE	SD	Tue, Apr 4, 2023	15.47	15.47	15.04	15.22
2811	NYSE	SD	Mon, Apr 3, 2023	15.11	15.37	14.80	15.26
2810	NYSE	SD	Fri, Mar 31, 2023	14.38	14.51	14.21	14.41
2809	NYSE	SD	Thu, Mar 30, 2023	14.28	14.28	13.91	14.21
2808	NYSE	SD	Wed, Mar 29, 2023	14.35	14.44	14.09	14.32
2807	NYSE	SD	Tue, Mar 28, 2023	14.11	14.39	14.07	14.19
2806	NYSE	SD	Mon, Mar 27, 2023	13.97	14.28	13.73	14.20
2805	NYSE	SD	Fri, Mar 24, 2023	13.63	14.09	13.55	13.95
2804	NYSE	SD	Thu, Mar 23, 2023	14.15	14.36	13.70	13.79
2803	NYSE	SD	Wed, Mar 22, 2023	14.59	14.59	13.96	14.02
2802	NYSE	SD	Tue, Mar 21, 2023	14.16	14.51	13.95	14.51
2801	NYSE	SD	Mon, Mar 20, 2023	13.82	14.20	13.74	14.04
2800	NYSE	SD	Fri, Mar 17, 2023	13.40	14.04	13.33	13.85
2799	NYSE	SD	Thu, Mar 16, 2023	13.39	14.10	13.20	13.60
2798	NYSE	SD	Wed, Mar 15, 2023	12.94	13.39	12.62	13.06
2797	NYSE	SD	Tue, Mar 14, 2023	13.55	13.99	13.30	13.54
2796	NYSE	SD	Mon, Mar 13, 2023	13.46	13.79	13.08	13.46
2795	NYSE	SD	Fri, Mar 10, 2023	14.26	14.41	13.67	13.80
2794	NYSE	SD	Thu, Mar 9, 2023	14.86	15.04	14.30	14.30
2793	NYSE	SD	Wed, Mar 8, 2023	14.71	14.93	14.49	14.82
2792	NYSE	SD	Tue, Mar 7, 2023	15.17	15.22	14.57	14.76
2791	NYSE	SD	Mon, Mar 6, 2023	15.43	15.46	15.16	15.20
2790	NYSE	SD	Fri, Mar 3, 2023	14.81	15.75	14.80	15.58
2789	NYSE	SD	Thu, Mar 2, 2023	14.69	15.19	14.54	14.95
2788	NYSE	SD	Wed, Mar 1, 2023	14.53	14.88	14.34	14.76
2787	NYSE	SD	Tue, Feb 28, 2023	14.67	14.75	14.45	14.59
2786	NYSE	SD	Mon, Feb 27, 2023	14.61	14.78	14.47	14.54
2785	NYSE	SD	Fri, Feb 24, 2023	13.93	14.51	13.89	14.49
2784	NYSE	SD	Thu, Feb 23, 2023	14.48	14.62	13.94	14.16
2783	NYSE	SD	Wed, Feb 22, 2023	14.13	14.35	13.90	14.08
2782	NYSE	SD	Tue, Feb 21, 2023	14.42	14.59	13.89	14.09
2781	NYSE	SD	Fri, Feb 17, 2023	14.97	15.10	14.42	14.61
2780	NYSE	SD	Thu, Feb 16, 2023	15.30	15.55	15.22	15.23
2779	NYSE	SD	Wed, Feb 15, 2023	15.49	15.55	14.98	15.41
2778	NYSE	SD	Tue, Feb 14, 2023	15.66	15.85	15.49	15.76
2777	NYSE	SD	Mon, Feb 13, 2023	15.70	15.95	15.54	15.71
2776	NYSE	SD	Fri, Feb 10, 2023	15.59	15.93	15.44	15.93
2775	NYSE	SD	Thu, Feb 9, 2023	15.56	15.62	15.23	15.25
2774	NYSE	SD	Wed, Feb 8, 2023	15.49	15.81	15.37	15.53
2773	NYSE	SD	Tue, Feb 7, 2023	14.98	15.58	14.84	15.49
2772	NYSE	SD	Mon, Feb 6, 2023	15.26	15.34	14.68	14.86
2771	NYSE	SD	Fri, Feb 3, 2023	15.49	15.96	15.26	15.26
2770	NYSE	SD	Thu, Feb 2, 2023	15.58	15.75	15.06	15.41
2769	NYSE	SD	Wed, Feb 1, 2023	15.55	15.71	14.85	15.52
2768	NYSE	SD	Tue, Jan 31, 2023	15.50	15.83	15.27	15.81
2767	NYSE	SD	Mon, Jan 30, 2023	16.06	16.06	15.49	15.50
2766	NYSE	SD	Fri, Jan 27, 2023	16.84	16.86	16.30	16.33
2765	NYSE	SD	Thu, Jan 26, 2023	16.73	16.96	16.29	16.75
2764	NYSE	SD	Wed, Jan 25, 2023	16.70	16.73	16.27	16.66
2763	NYSE	SD	Tue, Jan 24, 2023	17.29	17.39	16.71	16.85
2762	NYSE	SD	Mon, Jan 23, 2023	17.60	17.75	17.06	17.27
2761	NYSE	SD	Fri, Jan 20, 2023	17.27	17.40	17.00	17.36
2760	NYSE	SD	Thu, Jan 19, 2023	16.68	17.29	16.65	17.11
2759	NYSE	SD	Wed, Jan 18, 2023	17.49	17.79	16.73	16.77
2758	NYSE	SD	Tue, Jan 17, 2023	17.50	17.66	17.30	17.43
2757	NYSE	SD	Fri, Jan 13, 2023	17.38	17.45	17.14	17.24
2756	NYSE	SD	Thu, Jan 12, 2023	17.26	17.61	17.09	17.44
2755	NYSE	SD	Wed, Jan 11, 2023	17.04	17.27	16.77	16.93
2754	NYSE	SD	Tue, Jan 10, 2023	16.87	17.07	16.53	16.73
2753	NYSE	SD	Mon, Jan 9, 2023	16.91	17.15	16.73	16.83
2752	NYSE	SD	Fri, Jan 6, 2023	16.48	16.65	16.16	16.51
2751	NYSE	SD	Thu, Jan 5, 2023	15.85	16.27	15.77	16.17
2750	NYSE	SD	Wed, Jan 4, 2023	15.68	16.34	15.55	16.13
2749	NYSE	SD	Tue, Jan 3, 2023	16.66	16.98	15.58	15.97
2748	NYSE	SD	Fri, Dec 30, 2022	16.41	17.09	16.25	17.03
2747	NYSE	SD	Thu, Dec 29, 2022	16.10	16.60	16.03	16.58
2746	NYSE	SD	Wed, Dec 28, 2022	16.98	16.98	16.14	16.26
2745	NYSE	SD	Tue, Dec 27, 2022	17.48	17.48	16.82	17.14
2744	NYSE	SD	Fri, Dec 23, 2022	16.81	17.38	16.51	17.37
2743	NYSE	SD	Thu, Dec 22, 2022	17.31	17.31	16.29	16.76
2742	NYSE	SD	Wed, Dec 21, 2022	17.48	17.60	17.03	17.45
2741	NYSE	SD	Tue, Dec 20, 2022	16.89	17.24	16.82	16.98
2740	NYSE	SD	Mon, Dec 19, 2022	17.20	17.38	16.80	17.11
2739	NYSE	SD	Fri, Dec 16, 2022	17.36	17.70	17.09	17.24
2738	NYSE	SD	Thu, Dec 15, 2022	17.68	18.10	17.43	17.78
2737	NYSE	SD	Wed, Dec 14, 2022	18.04	18.36	17.49	17.93
2736	NYSE	SD	Tue, Dec 13, 2022	18.44	18.58	17.75	17.96
2735	NYSE	SD	Mon, Dec 12, 2022	17.80	18.07	17.52	17.82
2734	NYSE	SD	Fri, Dec 9, 2022	17.77	18.03	17.26	17.34
2733	NYSE	SD	Thu, Dec 8, 2022	18.24	18.24	17.50	17.70
2732	NYSE	SD	Wed, Dec 7, 2022	18.38	18.50	17.53	17.73
2731	NYSE	SD	Tue, Dec 6, 2022	18.33	18.95	17.98	18.27
2730	NYSE	SD	Mon, Dec 5, 2022	20.42	20.52	18.16	18.65
2729	NYSE	SD	Fri, Dec 2, 2022	19.80	20.44	19.76	20.25
2728	NYSE	SD	Thu, Dec 1, 2022	20.68	20.82	20.06	20.12
2727	NYSE	SD	Wed, Nov 30, 2022	20.60	20.80	20.21	20.40
2726	NYSE	SD	Tue, Nov 29, 2022	19.98	20.26	19.75	20.19
2725	NYSE	SD	Mon, Nov 28, 2022	19.66	20.11	19.07	19.70
2724	NYSE	SD	Fri, Nov 25, 2022	20.29	20.71	20.25	20.25
2723	NYSE	SD	Wed, Nov 23, 2022	20.56	20.90	19.92	20.39
2722	NYSE	SD	Tue, Nov 22, 2022	20.08	20.66	19.83	20.55
2721	NYSE	SD	Mon, Nov 21, 2022	19.19	19.71	18.29	19.69
2720	NYSE	SD	Fri, Nov 18, 2022	19.55	19.90	19.08	19.59
2719	NYSE	SD	Thu, Nov 17, 2022	19.83	20.13	19.42	20.10
2718	NYSE	SD	Wed, Nov 16, 2022	20.08	20.37	19.90	20.03
2717	NYSE	SD	Tue, Nov 15, 2022	20.10	20.86	19.88	20.64
2716	NYSE	SD	Mon, Nov 14, 2022	20.72	21.23	20.22	20.23
2715	NYSE	SD	Fri, Nov 11, 2022	20.50	21.15	20.15	20.42
2714	NYSE	SD	Thu, Nov 10, 2022	19.93	20.01	19.14	19.89
2713	NYSE	SD	Wed, Nov 9, 2022	20.80	20.95	19.22	19.38
2712	NYSE	SD	Tue, Nov 8, 2022	21.32	21.56	20.52	21.40
2711	NYSE	SD	Mon, Nov 7, 2022	21.23	22.05	21.12	21.68
2710	NYSE	SD	Fri, Nov 4, 2022	19.31	20.90	19.04	20.79
2709	NYSE	SD	Thu, Nov 3, 2022	18.56	19.40	18.31	18.50
2708	NYSE	SD	Wed, Nov 2, 2022	19.45	19.45	18.45	18.61
2707	NYSE	SD	Tue, Nov 1, 2022	19.15	19.40	18.85	19.28
2706	NYSE	SD	Mon, Oct 31, 2022	18.67	19.24	18.21	18.89
2705	NYSE	SD	Fri, Oct 28, 2022	18.59	18.81	17.39	18.27
2704	NYSE	SD	Thu, Oct 27, 2022	19.18	19.40	18.40	18.40
2703	NYSE	SD	Wed, Oct 26, 2022	18.70	19.17	18.62	18.84
2702	NYSE	SD	Tue, Oct 25, 2022	17.71	18.76	17.67	18.74
2701	NYSE	SD	Mon, Oct 24, 2022	18.26	18.41	17.77	17.90
2700	NYSE	SD	Fri, Oct 21, 2022	18.04	18.20	17.10	18.16
2699	NYSE	SD	Thu, Oct 20, 2022	18.26	18.61	17.93	17.97
2698	NYSE	SD	Wed, Oct 19, 2022	17.50	18.33	17.45	18.13
2697	NYSE	SD	Tue, Oct 18, 2022	18.05	18.42	17.53	17.65
2696	NYSE	SD	Mon, Oct 17, 2022	17.89	18.30	17.62	17.77
2695	NYSE	SD	Fri, Oct 14, 2022	18.39	18.66	17.68	17.81
2694	NYSE	SD	Thu, Oct 13, 2022	18.04	19.03	17.88	18.64
2693	NYSE	SD	Wed, Oct 12, 2022	18.17	18.66	17.72	18.41
2692	NYSE	SD	Tue, Oct 11, 2022	17.87	18.61	17.39	18.25
2691	NYSE	SD	Mon, Oct 10, 2022	19.05	19.31	18.30	18.35
2690	NYSE	SD	Fri, Oct 7, 2022	19.52	19.78	18.79	18.90
2689	NYSE	SD	Thu, Oct 6, 2022	19.25	19.84	18.74	19.30
2688	NYSE	SD	Wed, Oct 5, 2022	18.02	19.58	17.45	19.40
2687	NYSE	SD	Tue, Oct 4, 2022	17.84	18.19	17.65	18.13
2686	NYSE	SD	Mon, Oct 3, 2022	16.88	17.49	16.73	17.37
2685	NYSE	SD	Fri, Sep 30, 2022	16.10	16.75	16.10	16.31
2684	NYSE	SD	Thu, Sep 29, 2022	15.96	16.37	15.60	16.36
2683	NYSE	SD	Wed, Sep 28, 2022	15.13	16.34	15.05	16.27
2682	NYSE	SD	Tue, Sep 27, 2022	14.78	15.29	14.65	15.09
2681	NYSE	SD	Mon, Sep 26, 2022	14.85	15.55	14.38	14.50
2680	NYSE	SD	Fri, Sep 23, 2022	15.07	15.50	14.77	15.16
2679	NYSE	SD	Thu, Sep 22, 2022	17.11	17.22	16.01	16.07
2678	NYSE	SD	Wed, Sep 21, 2022	17.90	17.90	16.75	16.80
2677	NYSE	SD	Tue, Sep 20, 2022	17.26	17.40	16.55	17.28
2676	NYSE	SD	Mon, Sep 19, 2022	17.04	17.57	17.04	17.35
2675	NYSE	SD	Fri, Sep 16, 2022	18.49	18.49	17.21	17.76
2674	NYSE	SD	Thu, Sep 15, 2022	18.88	19.35	18.55	18.70
2673	NYSE	SD	Wed, Sep 14, 2022	18.84	19.60	18.63	19.42
2672	NYSE	SD	Tue, Sep 13, 2022	19.00	19.44	18.27	18.40
2671	NYSE	SD	Mon, Sep 12, 2022	19.60	20.04	19.20	19.46
2670	NYSE	SD	Fri, Sep 9, 2022	19.27	19.71	19.11	19.30
2669	NYSE	SD	Thu, Sep 8, 2022	18.99	19.13	18.48	18.90
2668	NYSE	SD	Wed, Sep 7, 2022	18.93	19.33	18.56	18.98
2667	NYSE	SD	Tue, Sep 6, 2022	20.15	20.30	19.60	19.64
2666	NYSE	SD	Fri, Sep 2, 2022	20.42	20.45	19.70	20.15
2665	NYSE	SD	Thu, Sep 1, 2022	20.61	20.86	19.64	19.82
2664	NYSE	SD	Wed, Aug 31, 2022	20.01	21.69	19.96	20.98
2663	NYSE	SD	Tue, Aug 30, 2022	21.50	21.61	20.46	20.72
2662	NYSE	SD	Mon, Aug 29, 2022	21.70	22.65	21.54	21.91
2661	NYSE	SD	Fri, Aug 26, 2022	22.23	22.65	21.80	21.85
2660	NYSE	SD	Thu, Aug 25, 2022	22.29	22.32	21.40	22.09
2659	NYSE	SD	Wed, Aug 24, 2022	21.34	22.19	21.20	22.19
2658	NYSE	SD	Tue, Aug 23, 2022	22.01	22.95	21.20	21.31
2657	NYSE	SD	Mon, Aug 22, 2022	20.55	21.47	20.00	21.43
2656	NYSE	SD	Fri, Aug 19, 2022	20.44	21.11	20.43	20.51
2655	NYSE	SD	Thu, Aug 18, 2022	20.07	21.11	20.05	20.97
2654	NYSE	SD	Wed, Aug 17, 2022	19.09	19.85	19.09	19.63
2653	NYSE	SD	Tue, Aug 16, 2022	19.45	19.76	18.81	19.01
2652	NYSE	SD	Mon, Aug 15, 2022	18.03	18.86	17.44	18.78
2651	NYSE	SD	Fri, Aug 12, 2022	18.67	19.39	18.50	19.25
2650	NYSE	SD	Thu, Aug 11, 2022	18.81	19.08	18.23	18.85
2649	NYSE	SD	Wed, Aug 10, 2022	17.32	18.04	16.85	18.01
2648	NYSE	SD	Tue, Aug 9, 2022	17.60	18.08	17.31	17.49
2647	NYSE	SD	Mon, Aug 8, 2022	17.68	17.70	17.04	17.21
2646	NYSE	SD	Fri, Aug 5, 2022	16.36	18.04	16.14	17.70
2645	NYSE	SD	Thu, Aug 4, 2022	17.22	17.74	16.50	16.65
2644	NYSE	SD	Wed, Aug 3, 2022	17.89	17.99	16.54	17.48
2643	NYSE	SD	Tue, Aug 2, 2022	17.40	17.98	17.16	17.76
2642	NYSE	SD	Mon, Aug 1, 2022	18.18	18.32	17.25	17.49
2641	NYSE	SD	Fri, Jul 29, 2022	18.68	19.30	18.61	18.73
2640	NYSE	SD	Thu, Jul 28, 2022	19.22	19.58	17.93	18.27
2639	NYSE	SD	Wed, Jul 27, 2022	18.32	18.88	18.06	18.75
2638	NYSE	SD	Tue, Jul 26, 2022	19.53	19.65	17.98	18.14
2637	NYSE	SD	Mon, Jul 25, 2022	17.40	18.91	17.19	18.73
2636	NYSE	SD	Fri, Jul 22, 2022	17.58	17.90	16.85	16.96
2635	NYSE	SD	Thu, Jul 21, 2022	17.15	17.39	16.38	17.39
2634	NYSE	SD	Wed, Jul 20, 2022	16.56	17.94	16.32	17.82
2633	NYSE	SD	Tue, Jul 19, 2022	16.30	16.96	16.25	16.80
2632	NYSE	SD	Mon, Jul 18, 2022	16.57	16.94	16.28	16.44
2631	NYSE	SD	Fri, Jul 15, 2022	15.87	15.94	15.20	15.93
2630	NYSE	SD	Thu, Jul 14, 2022	14.97	15.41	14.42	15.34
2629	NYSE	SD	Wed, Jul 13, 2022	15.10	16.21	15.10	15.89
2628	NYSE	SD	Tue, Jul 12, 2022	15.76	15.98	14.96	15.24
2627	NYSE	SD	Mon, Jul 11, 2022	16.04	16.58	15.71	16.33
2626	NYSE	SD	Fri, Jul 8, 2022	16.44	16.67	15.70	16.13
2625	NYSE	SD	Thu, Jul 7, 2022	15.58	16.52	15.58	16.20
2624	NYSE	SD	Wed, Jul 6, 2022	14.99	15.62	13.94	14.90
2623	NYSE	SD	Tue, Jul 5, 2022	15.37	15.37	14.47	15.15
2622	NYSE	SD	Fri, Jul 1, 2022	15.98	16.27	15.28	15.92
2621	NYSE	SD	Thu, Jun 30, 2022	15.37	16.51	15.37	15.67
2620	NYSE	SD	Wed, Jun 29, 2022	17.75	17.76	15.89	15.99
2619	NYSE	SD	Tue, Jun 28, 2022	18.12	18.13	16.93	17.36
2618	NYSE	SD	Mon, Jun 27, 2022	16.38	17.64	16.25	17.39
2617	NYSE	SD	Fri, Jun 24, 2022	17.22	17.42	15.98	15.98
2616	NYSE	SD	Thu, Jun 23, 2022	18.19	18.38	16.35	16.87
2615	NYSE	SD	Wed, Jun 22, 2022	18.20	18.78	17.79	18.01
2614	NYSE	SD	Tue, Jun 21, 2022	20.08	20.63	19.56	19.61
2613	NYSE	SD	Fri, Jun 17, 2022	20.71	20.75	19.02	19.19
2612	NYSE	SD	Thu, Jun 16, 2022	21.31	21.82	20.48	20.90
2611	NYSE	SD	Wed, Jun 15, 2022	21.98	22.89	21.42	22.04
2610	NYSE	SD	Tue, Jun 14, 2022	23.58	23.58	20.92	21.90
2609	NYSE	SD	Mon, Jun 13, 2022	25.28	25.77	22.63	22.96
2608	NYSE	SD	Fri, Jun 10, 2022	26.00	27.38	25.60	26.87
2607	NYSE	SD	Thu, Jun 9, 2022	27.14	27.52	25.80	26.51
2606	NYSE	SD	Wed, Jun 8, 2022	28.82	29.28	27.58	28.12
2605	NYSE	SD	Tue, Jun 7, 2022	26.59	28.38	26.59	28.36
2604	NYSE	SD	Mon, Jun 6, 2022	27.36	27.65	25.51	26.89
2603	NYSE	SD	Fri, Jun 3, 2022	25.52	26.90	25.09	26.88
2602	NYSE	SD	Thu, Jun 2, 2022	24.87	25.90	24.36	25.49
2601	NYSE	SD	Wed, Jun 1, 2022	23.92	25.21	23.92	25.02
2600	NYSE	SD	Tue, May 31, 2022	25.71	26.28	22.46	23.57
2599	NYSE	SD	Fri, May 27, 2022	24.40	25.23	24.01	24.69
2598	NYSE	SD	Thu, May 26, 2022	23.90	24.74	23.44	24.53
2597	NYSE	SD	Wed, May 25, 2022	21.80	23.82	21.78	23.59
2596	NYSE	SD	Tue, May 24, 2022	20.42	21.47	20.27	21.34
2595	NYSE	SD	Mon, May 23, 2022	20.25	21.05	19.92	20.77
2594	NYSE	SD	Fri, May 20, 2022	20.05	20.37	19.31	19.92
2593	NYSE	SD	Thu, May 19, 2022	19.12	20.44	19.10	19.82
2592	NYSE	SD	Wed, May 18, 2022	20.77	20.94	19.34	19.86
2591	NYSE	SD	Tue, May 17, 2022	19.46	20.90	19.46	20.75
2590	NYSE	SD	Mon, May 16, 2022	18.42	19.65	18.42	19.05
2589	NYSE	SD	Fri, May 13, 2022	18.27	18.83	18.06	18.34
2588	NYSE	SD	Thu, May 12, 2022	17.68	17.84	17.00	17.77
2587	NYSE	SD	Wed, May 11, 2022	18.06	19.19	17.50	17.89
2586	NYSE	SD	Tue, May 10, 2022	17.75	18.18	16.53	17.35
2585	NYSE	SD	Mon, May 9, 2022	19.20	19.20	17.30	17.56
2584	NYSE	SD	Fri, May 6, 2022	20.49	20.78	19.48	19.86
2583	NYSE	SD	Thu, May 5, 2022	20.85	21.26	19.17	20.26
2582	NYSE	SD	Wed, May 4, 2022	20.70	20.83	19.21	20.45
2581	NYSE	SD	Tue, May 3, 2022	18.47	20.10	18.47	20.03
2580	NYSE	SD	Mon, May 2, 2022	18.17	18.59	17.51	18.39
2579	NYSE	SD	Fri, Apr 29, 2022	19.17	19.65	18.42	18.57
2578	NYSE	SD	Thu, Apr 28, 2022	18.23	19.20	17.62	19.00
2577	NYSE	SD	Wed, Apr 27, 2022	17.33	18.48	17.12	18.14
2576	NYSE	SD	Tue, Apr 26, 2022	17.56	18.16	17.23	17.36
2575	NYSE	SD	Mon, Apr 25, 2022	17.05	17.58	16.22	17.35
2574	NYSE	SD	Fri, Apr 22, 2022	18.60	19.37	17.52	17.79
2573	NYSE	SD	Thu, Apr 21, 2022	20.37	20.42	18.67	18.90
2572	NYSE	SD	Wed, Apr 20, 2022	19.34	20.28	19.06	20.19
2571	NYSE	SD	Tue, Apr 19, 2022	19.29	19.30	18.28	19.14
2570	NYSE	SD	Mon, Apr 18, 2022	19.15	20.50	19.03	19.79
2569	NYSE	SD	Thu, Apr 14, 2022	18.88	19.22	18.53	18.81
2568	NYSE	SD	Wed, Apr 13, 2022	17.91	18.79	17.66	18.76
2567	NYSE	SD	Tue, Apr 12, 2022	17.25	18.39	17.23	17.48
2566	NYSE	SD	Mon, Apr 11, 2022	17.11	17.17	16.57	16.78
2565	NYSE	SD	Fri, Apr 8, 2022	16.79	17.69	16.79	17.41
2564	NYSE	SD	Thu, Apr 7, 2022	16.28	16.73	16.03	16.65
2563	NYSE	SD	Wed, Apr 6, 2022	16.39	16.94	15.97	16.04
2562	NYSE	SD	Tue, Apr 5, 2022	17.04	17.27	16.12	16.18
2561	NYSE	SD	Mon, Apr 4, 2022	16.98	17.34	16.49	16.82
2560	NYSE	SD	Fri, Apr 1, 2022	15.81	16.82	15.76	16.77
2559	NYSE	SD	Thu, Mar 31, 2022	15.95	16.75	15.65	16.02
2558	NYSE	SD	Wed, Mar 30, 2022	16.68	17.35	16.07	16.11
2557	NYSE	SD	Tue, Mar 29, 2022	16.12	16.56	15.73	16.52
2556	NYSE	SD	Mon, Mar 28, 2022	16.68	17.02	16.42	16.83
2555	NYSE	SD	Fri, Mar 25, 2022	16.22	17.42	16.06	17.19
2554	NYSE	SD	Thu, Mar 24, 2022	15.93	16.45	15.51	16.20
2553	NYSE	SD	Wed, Mar 23, 2022	15.34	16.14	15.33	15.82
2552	NYSE	SD	Tue, Mar 22, 2022	15.01	15.63	14.62	15.05
2551	NYSE	SD	Mon, Mar 21, 2022	14.59	15.65	14.59	15.00
2550	NYSE	SD	Fri, Mar 18, 2022	14.64	15.19	14.18	14.20
2549	NYSE	SD	Thu, Mar 17, 2022	14.72	15.14	14.43	14.61
2548	NYSE	SD	Wed, Mar 16, 2022	13.71	14.10	13.22	14.00
2547	NYSE	SD	Tue, Mar 15, 2022	14.17	14.38	13.28	13.51
2546	NYSE	SD	Mon, Mar 14, 2022	15.87	16.01	14.71	15.00
2545	NYSE	SD	Fri, Mar 11, 2022	15.72	17.05	15.70	16.13
2544	NYSE	SD	Thu, Mar 10, 2022	15.13	16.15	14.96	15.92
2543	NYSE	SD	Wed, Mar 9, 2022	14.40	15.25	14.00	15.19
2542	NYSE	SD	Tue, Mar 8, 2022	15.95	16.23	14.40	15.27
2541	NYSE	SD	Mon, Mar 7, 2022	15.66	16.88	14.34	15.59
2540	NYSE	SD	Fri, Mar 4, 2022	14.14	15.73	14.05	15.65
2539	NYSE	SD	Thu, Mar 3, 2022	13.71	14.33	13.56	14.21
2538	NYSE	SD	Wed, Mar 2, 2022	14.30	14.42	13.76	13.90
2537	NYSE	SD	Tue, Mar 1, 2022	13.73	14.14	13.40	13.97
2536	NYSE	SD	Mon, Feb 28, 2022	13.04	13.76	12.91	13.37
2535	NYSE	SD	Fri, Feb 25, 2022	12.16	13.15	11.99	13.04
2534	NYSE	SD	Thu, Feb 24, 2022	12.43	12.59	11.89	12.16
2533	NYSE	SD	Wed, Feb 23, 2022	11.63	12.22	11.61	11.99
2532	NYSE	SD	Tue, Feb 22, 2022	12.23	12.23	10.97	11.45
2531	NYSE	SD	Fri, Feb 18, 2022	12.16	12.31	11.75	11.77
2530	NYSE	SD	Thu, Feb 17, 2022	11.93	12.54	11.93	12.39
2529	NYSE	SD	Wed, Feb 16, 2022	12.13	12.57	11.82	12.03
2528	NYSE	SD	Tue, Feb 15, 2022	11.62	12.02	11.49	11.92
2527	NYSE	SD	Mon, Feb 14, 2022	12.13	12.23	11.76	12.01
2526	NYSE	SD	Fri, Feb 11, 2022	11.73	12.26	11.73	12.24
2525	NYSE	SD	Thu, Feb 10, 2022	11.65	12.48	11.60	11.73
2524	NYSE	SD	Wed, Feb 9, 2022	11.50	11.75	11.21	11.67
2523	NYSE	SD	Tue, Feb 8, 2022	12.03	12.13	11.35	11.51
2522	NYSE	SD	Mon, Feb 7, 2022	12.23	12.32	11.82	12.13
2521	NYSE	SD	Fri, Feb 4, 2022	12.32	12.81	12.25	12.37
2520	NYSE	SD	Thu, Feb 3, 2022	11.86	12.27	11.74	12.16
2519	NYSE	SD	Wed, Feb 2, 2022	12.27	12.53	11.79	12.30
2518	NYSE	SD	Tue, Feb 1, 2022	11.39	12.07	11.23	12.00
2517	NYSE	SD	Mon, Jan 31, 2022	11.16	11.59	10.91	11.50
2516	NYSE	SD	Fri, Jan 28, 2022	10.69	11.23	10.57	11.19
2515	NYSE	SD	Thu, Jan 27, 2022	10.70	10.93	10.27	10.62
2514	NYSE	SD	Wed, Jan 26, 2022	10.65	10.97	10.20	10.44
2513	NYSE	SD	Tue, Jan 25, 2022	9.76	10.50	9.40	10.34
2512	NYSE	SD	Mon, Jan 24, 2022	9.38	9.99	9.07	9.92
2511	NYSE	SD	Fri, Jan 21, 2022	9.89	10.05	9.38	9.95
2510	NYSE	SD	Thu, Jan 20, 2022	10.39	10.79	9.93	9.97
2509	NYSE	SD	Wed, Jan 19, 2022	10.90	10.93	10.35	10.46
2508	NYSE	SD	Tue, Jan 18, 2022	11.62	11.78	10.77	10.82
2507	NYSE	SD	Fri, Jan 14, 2022	11.13	11.74	11.06	11.45
2506	NYSE	SD	Thu, Jan 13, 2022	12.15	12.19	11.19	11.23
2505	NYSE	SD	Wed, Jan 12, 2022	11.63	12.23	11.47	12.21
2504	NYSE	SD	Tue, Jan 11, 2022	10.77	11.63	10.47	11.41
2503	NYSE	SD	Mon, Jan 10, 2022	10.94	11.14	10.35	10.69
2502	NYSE	SD	Fri, Jan 7, 2022	10.97	11.21	10.53	10.89
2501	NYSE	SD	Thu, Jan 6, 2022	11.60	11.80	10.85	10.92
2500	NYSE	SD	Wed, Jan 5, 2022	11.92	12.31	11.17	11.30
2499	NYSE	SD	Tue, Jan 4, 2022	11.30	11.95	11.26	11.66
2498	NYSE	SD	Mon, Jan 3, 2022	10.58	11.24	10.57	11.14
2497	NYSE	SD	Fri, Dec 31, 2021	10.33	10.51	10.13	10.46
2496	NYSE	SD	Thu, Dec 30, 2021	10.73	10.95	10.20	10.35
2495	NYSE	SD	Wed, Dec 29, 2021	10.67	11.24	10.65	10.67
2494	NYSE	SD	Tue, Dec 28, 2021	11.34	11.57	10.73	10.74
2493	NYSE	SD	Mon, Dec 27, 2021	10.60	11.29	10.37	11.26
2492	NYSE	SD	Thu, Dec 23, 2021	10.95	11.20	10.67	10.69
2491	NYSE	SD	Wed, Dec 22, 2021	10.54	11.05	10.40	10.93
2490	NYSE	SD	Tue, Dec 21, 2021	10.09	10.53	10.07	10.50
2489	NYSE	SD	Mon, Dec 20, 2021	9.64	9.97	9.33	9.82
2488	NYSE	SD	Fri, Dec 17, 2021	9.92	10.14	9.74	10.04
2487	NYSE	SD	Thu, Dec 16, 2021	10.25	10.55	9.92	10.01
2486	NYSE	SD	Wed, Dec 15, 2021	10.00	10.04	9.38	10.02
2485	NYSE	SD	Tue, Dec 14, 2021	9.98	10.37	9.77	10.05
2484	NYSE	SD	Mon, Dec 13, 2021	10.33	10.41	10.03	10.07
2483	NYSE	SD	Fri, Dec 10, 2021	10.38	10.47	9.98	10.36
2482	NYSE	SD	Thu, Dec 9, 2021	10.41	10.55	10.17	10.22
2481	NYSE	SD	Wed, Dec 8, 2021	10.51	10.95	10.33	10.63
2480	NYSE	SD	Tue, Dec 7, 2021	10.19	10.59	10.15	10.40
2479	NYSE	SD	Mon, Dec 6, 2021	9.97	10.09	9.33	9.78
2478	NYSE	SD	Fri, Dec 3, 2021	10.49	10.53	9.62	9.80
2477	NYSE	SD	Thu, Dec 2, 2021	10.00	10.35	9.75	10.12
2476	NYSE	SD	Wed, Dec 1, 2021	10.86	11.00	9.76	10.03
2475	NYSE	SD	Tue, Nov 30, 2021	11.49	11.50	10.30	10.63
2474	NYSE	SD	Mon, Nov 29, 2021	12.38	12.48	11.82	11.89
2473	NYSE	SD	Fri, Nov 26, 2021	11.63	12.04	11.20	11.91
2472	NYSE	SD	Wed, Nov 24, 2021	11.93	12.55	11.93	12.47
2471	NYSE	SD	Tue, Nov 23, 2021	11.94	12.33	11.79	12.09
2470	NYSE	SD	Mon, Nov 22, 2021	11.70	12.11	11.47	11.60
2469	NYSE	SD	Fri, Nov 19, 2021	11.69	12.00	11.42	11.72
2468	NYSE	SD	Thu, Nov 18, 2021	13.05	13.24	12.17	12.27
2467	NYSE	SD	Wed, Nov 17, 2021	13.46	13.60	12.95	13.06
2466	NYSE	SD	Tue, Nov 16, 2021	13.80	13.85	13.40	13.72
2465	NYSE	SD	Mon, Nov 15, 2021	14.00	14.05	13.22	13.82
2464	NYSE	SD	Fri, Nov 12, 2021	14.18	14.99	14.00	14.14
2463	NYSE	SD	Thu, Nov 11, 2021	12.96	14.68	12.71	14.46
2462	NYSE	SD	Wed, Nov 10, 2021	13.52	13.52	12.34	12.81
2461	NYSE	SD	Tue, Nov 9, 2021	13.57	14.27	13.14	14.18
2460	NYSE	SD	Mon, Nov 8, 2021	13.35	13.93	13.35	13.51
2459	NYSE	SD	Fri, Nov 5, 2021	12.58	13.17	12.09	13.10
2458	NYSE	SD	Thu, Nov 4, 2021	12.90	13.20	12.22	12.48
2457	NYSE	SD	Wed, Nov 3, 2021	12.85	13.25	12.35	12.56
2456	NYSE	SD	Tue, Nov 2, 2021	13.55	13.55	12.75	13.12
2455	NYSE	SD	Mon, Nov 1, 2021	12.98	13.79	12.98	13.53
2454	NYSE	SD	Fri, Oct 29, 2021	12.74	12.99	12.30	12.80
2453	NYSE	SD	Thu, Oct 28, 2021	12.08	12.83	12.08	12.79
2452	NYSE	SD	Wed, Oct 27, 2021	12.56	13.34	12.15	12.34
2451	NYSE	SD	Tue, Oct 26, 2021	12.76	12.95	12.06	12.80
2450	NYSE	SD	Mon, Oct 25, 2021	12.61	13.05	12.32	12.77
2449	NYSE	SD	Fri, Oct 22, 2021	11.65	11.94	11.43	11.93
2448	NYSE	SD	Thu, Oct 21, 2021	12.11	12.11	11.43	11.48
2447	NYSE	SD	Wed, Oct 20, 2021	11.23	12.22	11.10	12.12
2446	NYSE	SD	Tue, Oct 19, 2021	11.85	11.90	11.11	11.50
2445	NYSE	SD	Mon, Oct 18, 2021	11.63	12.48	11.59	11.81
2444	NYSE	SD	Fri, Oct 15, 2021	12.41	12.58	11.48	11.52
2443	NYSE	SD	Thu, Oct 14, 2021	12.60	12.70	12.08	12.33
2442	NYSE	SD	Wed, Oct 13, 2021	12.36	12.48	11.82	12.30
2441	NYSE	SD	Tue, Oct 12, 2021	12.53	12.77	12.06	12.59
2440	NYSE	SD	Mon, Oct 11, 2021	14.00	14.25	12.58	12.66
2439	NYSE	SD	Fri, Oct 8, 2021	13.59	13.84	13.30	13.65
2438	NYSE	SD	Thu, Oct 7, 2021	12.50	13.31	12.11	13.27
2437	NYSE	SD	Wed, Oct 6, 2021	13.19	13.30	12.54	12.57
2436	NYSE	SD	Tue, Oct 5, 2021	14.05	14.55	13.48	13.74
2435	NYSE	SD	Mon, Oct 4, 2021	14.00	14.78	13.43	13.73
2434	NYSE	SD	Fri, Oct 1, 2021	13.01	13.96	12.90	13.59
2433	NYSE	SD	Thu, Sep 30, 2021	12.74	13.20	11.95	13.01
2432	NYSE	SD	Wed, Sep 29, 2021	12.52	12.97	12.19	12.85
2431	NYSE	SD	Tue, Sep 28, 2021	13.67	14.22	12.71	12.94
2430	NYSE	SD	Mon, Sep 27, 2021	12.08	13.80	12.08	13.34
2429	NYSE	SD	Fri, Sep 24, 2021	11.39	12.20	11.39	11.57
2428	NYSE	SD	Thu, Sep 23, 2021	11.12	11.66	10.96	11.48
2427	NYSE	SD	Wed, Sep 22, 2021	10.82	11.42	10.76	10.91
2426	NYSE	SD	Tue, Sep 21, 2021	10.98	11.08	10.39	10.52
2425	NYSE	SD	Mon, Sep 20, 2021	10.70	11.30	10.27	10.77
2424	NYSE	SD	Fri, Sep 17, 2021	11.84	11.94	11.37	11.43
2423	NYSE	SD	Thu, Sep 16, 2021	11.99	12.28	11.66	11.81
2422	NYSE	SD	Wed, Sep 15, 2021	11.29	12.50	11.24	12.05
2421	NYSE	SD	Tue, Sep 14, 2021	11.41	11.43	10.66	10.81
2420	NYSE	SD	Mon, Sep 13, 2021	10.56	11.58	10.52	11.19
2419	NYSE	SD	Fri, Sep 10, 2021	10.29	10.34	9.98	10.27
2418	NYSE	SD	Thu, Sep 9, 2021	10.02	10.30	9.91	10.17
2417	NYSE	SD	Wed, Sep 8, 2021	10.00	10.36	9.97	10.05
2416	NYSE	SD	Tue, Sep 7, 2021	9.97	10.30	9.81	9.97
2415	NYSE	SD	Fri, Sep 3, 2021	9.76	10.27	9.68	10.06
2414	NYSE	SD	Thu, Sep 2, 2021	9.18	9.87	9.18	9.80
2413	NYSE	SD	Wed, Sep 1, 2021	8.90	9.16	8.77	9.07
2412	NYSE	SD	Tue, Aug 31, 2021	8.84	9.19	8.63	8.90
2411	NYSE	SD	Mon, Aug 30, 2021	9.65	9.65	8.88	8.89
2410	NYSE	SD	Fri, Aug 27, 2021	9.55	9.75	9.37	9.58
2409	NYSE	SD	Thu, Aug 26, 2021	9.00	9.49	8.83	9.33
2408	NYSE	SD	Wed, Aug 25, 2021	8.88	9.22	8.71	9.01
2407	NYSE	SD	Tue, Aug 24, 2021	9.04	9.09	8.66	8.88
2406	NYSE	SD	Mon, Aug 23, 2021	8.85	8.95	8.67	8.90
2405	NYSE	SD	Fri, Aug 20, 2021	7.78	8.62	7.72	8.54
2404	NYSE	SD	Thu, Aug 19, 2021	7.75	8.00	7.28	7.90
2403	NYSE	SD	Wed, Aug 18, 2021	8.18	8.58	8.01	8.02
2402	NYSE	SD	Tue, Aug 17, 2021	8.70	8.80	8.16	8.23
2401	NYSE	SD	Mon, Aug 16, 2021	8.56	8.82	8.16	8.67
2400	NYSE	SD	Fri, Aug 13, 2021	8.39	8.84	8.21	8.76
2399	NYSE	SD	Thu, Aug 12, 2021	8.15	8.50	8.01	8.50
2398	NYSE	SD	Wed, Aug 11, 2021	7.74	8.26	7.46	8.20
2397	NYSE	SD	Tue, Aug 10, 2021	7.27	7.40	6.91	7.33
2396	NYSE	SD	Mon, Aug 9, 2021	6.68	7.29	6.51	7.27
2395	NYSE	SD	Fri, Aug 6, 2021	6.20	6.68	6.12	6.68
2394	NYSE	SD	Thu, Aug 5, 2021	5.62	6.09	5.62	5.95
2393	NYSE	SD	Wed, Aug 4, 2021	5.60	5.97	5.45	5.59
2392	NYSE	SD	Tue, Aug 3, 2021	6.01	6.08	5.62	5.70
2391	NYSE	SD	Mon, Aug 2, 2021	6.08	6.30	5.88	6.05
2390	NYSE	SD	Fri, Jul 30, 2021	5.94	5.99	5.80	5.98
2389	NYSE	SD	Thu, Jul 29, 2021	5.95	6.00	5.71	6.00
2388	NYSE	SD	Wed, Jul 28, 2021	5.79	5.87	5.62	5.85
2387	NYSE	SD	Tue, Jul 27, 2021	5.83	5.88	5.58	5.80
2386	NYSE	SD	Mon, Jul 26, 2021	5.57	5.92	5.57	5.86
2385	NYSE	SD	Fri, Jul 23, 2021	5.78	5.78	5.39	5.57
2384	NYSE	SD	Thu, Jul 22, 2021	5.63	5.77	5.42	5.74
2383	NYSE	SD	Wed, Jul 21, 2021	5.43	5.71	5.40	5.63
2382	NYSE	SD	Tue, Jul 20, 2021	5.11	5.40	5.01	5.30
2381	NYSE	SD	Mon, Jul 19, 2021	4.94	5.25	4.90	5.05
2380	NYSE	SD	Fri, Jul 16, 2021	5.35	5.35	5.01	5.09
2379	NYSE	SD	Thu, Jul 15, 2021	5.49	5.49	5.15	5.29
2378	NYSE	SD	Wed, Jul 14, 2021	5.75	5.88	5.47	5.48
2377	NYSE	SD	Tue, Jul 13, 2021	5.74	5.84	5.52	5.78
2376	NYSE	SD	Mon, Jul 12, 2021	5.73	5.75	5.63	5.70
2375	NYSE	SD	Fri, Jul 9, 2021	5.91	5.91	5.71	5.80
2374	NYSE	SD	Thu, Jul 8, 2021	5.56	5.82	5.46	5.73
2373	NYSE	SD	Wed, Jul 7, 2021	5.89	6.03	5.61	5.68
2372	NYSE	SD	Tue, Jul 6, 2021	6.28	6.28	5.83	5.92
2371	NYSE	SD	Fri, Jul 2, 2021	6.38	6.39	6.16	6.26
2370	NYSE	SD	Thu, Jul 1, 2021	6.54	6.57	6.26	6.40
2369	NYSE	SD	Wed, Jun 30, 2021	6.19	6.34	6.14	6.28
2368	NYSE	SD	Tue, Jun 29, 2021	6.10	6.35	6.09	6.13
2367	NYSE	SD	Mon, Jun 28, 2021	6.49	6.51	6.09	6.11
2366	NYSE	SD	Fri, Jun 25, 2021	6.53	6.60	6.47	6.50
2365	NYSE	SD	Thu, Jun 24, 2021	6.38	6.66	6.35	6.49
2364	NYSE	SD	Wed, Jun 23, 2021	6.31	6.50	6.31	6.37
2363	NYSE	SD	Tue, Jun 22, 2021	6.28	6.34	6.07	6.29
2362	NYSE	SD	Mon, Jun 21, 2021	6.09	6.29	6.01	6.26
2361	NYSE	SD	Fri, Jun 18, 2021	5.91	6.24	5.90	6.05
2360	NYSE	SD	Thu, Jun 17, 2021	6.24	6.30	5.82	5.98
2359	NYSE	SD	Wed, Jun 16, 2021	6.39	6.43	6.23	6.30
2358	NYSE	SD	Tue, Jun 15, 2021	6.30	6.51	6.24	6.40
2357	NYSE	SD	Mon, Jun 14, 2021	6.50	6.65	6.25	6.25
2356	NYSE	SD	Fri, Jun 11, 2021	6.45	6.48	6.33	6.37
2355	NYSE	SD	Thu, Jun 10, 2021	6.30	6.48	6.16	6.32
2354	NYSE	SD	Wed, Jun 9, 2021	6.50	6.52	6.08	6.20
2353	NYSE	SD	Tue, Jun 8, 2021	6.37	6.54	6.12	6.45
2352	NYSE	SD	Mon, Jun 7, 2021	6.37	6.57	6.27	6.34
2351	NYSE	SD	Fri, Jun 4, 2021	6.20	6.54	6.18	6.36
2350	NYSE	SD	Thu, Jun 3, 2021	6.04	6.19	5.98	6.10
2349	NYSE	SD	Wed, Jun 2, 2021	5.63	6.12	5.55	6.09
2348	NYSE	SD	Tue, Jun 1, 2021	5.50	5.75	5.47	5.60
2347	NYSE	SD	Fri, May 28, 2021	5.27	5.38	5.18	5.31
2346	NYSE	SD	Thu, May 27, 2021	5.25	5.41	5.20	5.24
2345	NYSE	SD	Wed, May 26, 2021	4.97	5.30	4.95	5.23
2344	NYSE	SD	Tue, May 25, 2021	5.18	5.23	4.95	4.97
2343	NYSE	SD	Mon, May 24, 2021	5.16	5.28	5.03	5.21
2342	NYSE	SD	Fri, May 21, 2021	5.22	5.46	5.10	5.14
2341	NYSE	SD	Thu, May 20, 2021	5.33	5.33	5.03	5.20
2340	NYSE	SD	Wed, May 19, 2021	5.20	5.38	5.03	5.28
2339	NYSE	SD	Tue, May 18, 2021	5.36	5.47	5.14	5.33
2338	NYSE	SD	Mon, May 17, 2021	5.15	5.41	5.15	5.35
2337	NYSE	SD	Fri, May 14, 2021	4.80	5.18	4.76	5.07
2336	NYSE	SD	Thu, May 13, 2021	4.83	5.00	4.54	4.69
2335	NYSE	SD	Wed, May 12, 2021	5.00	5.25	4.67	4.90
2334	NYSE	SD	Tue, May 11, 2021	4.49	4.50	4.25	4.44
2333	NYSE	SD	Mon, May 10, 2021	4.55	4.75	4.47	4.55
2332	NYSE	SD	Fri, May 7, 2021	4.27	4.58	4.27	4.50
2331	NYSE	SD	Thu, May 6, 2021	4.58	4.60	4.23	4.30
2330	NYSE	SD	Wed, May 5, 2021	4.32	4.49	4.20	4.49
2329	NYSE	SD	Tue, May 4, 2021	4.35	4.36	4.14	4.21
2328	NYSE	SD	Mon, May 3, 2021	4.16	4.38	4.09	4.35
2327	NYSE	SD	Fri, Apr 30, 2021	4.24	4.29	4.00	4.06
2326	NYSE	SD	Thu, Apr 29, 2021	4.40	4.47	4.17	4.31
2325	NYSE	SD	Wed, Apr 28, 2021	4.17	4.40	4.17	4.33
2324	NYSE	SD	Tue, Apr 27, 2021	3.91	4.16	3.90	4.15
2323	NYSE	SD	Mon, Apr 26, 2021	3.91	3.97	3.79	3.86
2322	NYSE	SD	Fri, Apr 23, 2021	3.71	3.95	3.63	3.93
2321	NYSE	SD	Thu, Apr 22, 2021	3.74	3.79	3.65	3.69
2320	NYSE	SD	Wed, Apr 21, 2021	3.60	3.77	3.57	3.73
2319	NYSE	SD	Tue, Apr 20, 2021	3.70	3.70	3.57	3.62
2318	NYSE	SD	Mon, Apr 19, 2021	3.70	3.78	3.64	3.71
2317	NYSE	SD	Fri, Apr 16, 2021	3.81	3.81	3.69	3.71
2316	NYSE	SD	Thu, Apr 15, 2021	3.89	3.91	3.72	3.78
2315	NYSE	SD	Wed, Apr 14, 2021	3.68	3.89	3.68	3.89
2314	NYSE	SD	Tue, Apr 13, 2021	3.60	3.67	3.53	3.66
2313	NYSE	SD	Mon, Apr 12, 2021	3.74	3.74	3.50	3.58
2312	NYSE	SD	Fri, Apr 9, 2021	3.73	3.78	3.71	3.72
2311	NYSE	SD	Thu, Apr 8, 2021	3.86	3.86	3.69	3.79
2310	NYSE	SD	Wed, Apr 7, 2021	3.90	3.98	3.82	3.87
2309	NYSE	SD	Tue, Apr 6, 2021	3.93	4.03	3.90	3.92
2308	NYSE	SD	Mon, Apr 5, 2021	4.02	4.02	3.88	3.91
2307	NYSE	SD	Thu, Apr 1, 2021	3.94	4.04	3.86	4.01
2306	NYSE	SD	Wed, Mar 31, 2021	3.74	3.95	3.73	3.91
2305	NYSE	SD	Tue, Mar 30, 2021	3.87	3.87	3.65	3.73
2304	NYSE	SD	Mon, Mar 29, 2021	3.91	4.06	3.73	3.76
2303	NYSE	SD	Fri, Mar 26, 2021	4.03	4.10	3.92	4.01
2302	NYSE	SD	Thu, Mar 25, 2021	3.85	3.99	3.66	3.95
2301	NYSE	SD	Wed, Mar 24, 2021	4.00	4.12	3.90	3.96
2300	NYSE	SD	Tue, Mar 23, 2021	4.01	4.10	3.87	3.94
2299	NYSE	SD	Mon, Mar 22, 2021	4.02	4.20	3.98	4.14
2298	NYSE	SD	Fri, Mar 19, 2021	3.91	4.12	3.82	4.00
2297	NYSE	SD	Thu, Mar 18, 2021	4.17	4.17	3.84	3.94
2296	NYSE	SD	Wed, Mar 17, 2021	4.08	4.22	4.08	4.16
2295	NYSE	SD	Tue, Mar 16, 2021	4.33	4.44	4.03	4.08
2294	NYSE	SD	Mon, Mar 15, 2021	4.48	4.48	4.30	4.42
2293	NYSE	SD	Fri, Mar 12, 2021	4.55	4.60	4.35	4.45
2292	NYSE	SD	Thu, Mar 11, 2021	4.42	4.62	4.42	4.48
2291	NYSE	SD	Wed, Mar 10, 2021	4.23	4.56	4.23	4.42
2290	NYSE	SD	Tue, Mar 9, 2021	4.40	4.54	4.19	4.23
2289	NYSE	SD	Mon, Mar 8, 2021	4.21	4.37	3.99	4.37
2288	NYSE	SD	Fri, Mar 5, 2021	4.22	4.65	3.93	4.06
2287	NYSE	SD	Thu, Mar 4, 2021	5.26	5.40	3.90	4.15
2286	NYSE	SD	Wed, Mar 3, 2021	5.20	5.45	5.15	5.29
2285	NYSE	SD	Tue, Mar 2, 2021	5.06	5.32	5.06	5.21
2284	NYSE	SD	Mon, Mar 1, 2021	5.21	5.36	5.07	5.07
2283	NYSE	SD	Fri, Feb 26, 2021	5.22	5.31	4.87	5.01
2282	NYSE	SD	Thu, Feb 25, 2021	5.44	5.55	5.22	5.27
2281	NYSE	SD	Wed, Feb 24, 2021	5.21	5.42	5.13	5.40
2280	NYSE	SD	Tue, Feb 23, 2021	5.34	5.48	4.81	5.19
2279	NYSE	SD	Mon, Feb 22, 2021	5.27	5.66	5.20	5.41
2278	NYSE	SD	Fri, Feb 19, 2021	5.44	5.55	5.18	5.25
2277	NYSE	SD	Thu, Feb 18, 2021	5.53	5.75	5.26	5.44
2276	NYSE	SD	Wed, Feb 17, 2021	5.42	5.75	5.33	5.69
2275	NYSE	SD	Tue, Feb 16, 2021	5.69	5.78	5.33	5.42
2274	NYSE	SD	Fri, Feb 12, 2021	5.05	5.33	5.00	5.27
2273	NYSE	SD	Thu, Feb 11, 2021	5.23	5.50	4.98	5.07
2272	NYSE	SD	Wed, Feb 10, 2021	5.41	5.56	5.03	5.26
2271	NYSE	SD	Tue, Feb 9, 2021	5.30	5.60	5.01	5.39
2270	NYSE	SD	Mon, Feb 8, 2021	4.87	5.40	4.86	5.33
2269	NYSE	SD	Fri, Feb 5, 2021	4.88	4.90	4.61	4.73
2268	NYSE	SD	Thu, Feb 4, 2021	4.94	5.00	4.57	4.74
2267	NYSE	SD	Wed, Feb 3, 2021	4.64	5.00	4.63	4.98
2266	NYSE	SD	Tue, Feb 2, 2021	4.61	4.73	4.42	4.58
2265	NYSE	SD	Mon, Feb 1, 2021	4.29	4.55	4.16	4.42
2264	NYSE	SD	Fri, Jan 29, 2021	4.38	4.53	4.08	4.22
2263	NYSE	SD	Thu, Jan 28, 2021	4.42	4.58	4.17	4.38
2262	NYSE	SD	Wed, Jan 27, 2021	4.39	4.87	4.30	4.55
2261	NYSE	SD	Tue, Jan 26, 2021	4.89	4.95	4.41	4.48
2260	NYSE	SD	Mon, Jan 25, 2021	4.72	4.90	4.50	4.79
2259	NYSE	SD	Fri, Jan 22, 2021	4.44	4.72	4.33	4.70
2258	NYSE	SD	Thu, Jan 21, 2021	5.09	5.13	4.46	4.50
2257	NYSE	SD	Wed, Jan 20, 2021	5.14	5.27	4.97	5.08
2256	NYSE	SD	Tue, Jan 19, 2021	5.10	5.24	4.94	5.11
2255	NYSE	SD	Fri, Jan 15, 2021	4.86	5.26	4.47	5.01
2254	NYSE	SD	Thu, Jan 14, 2021	4.15	4.90	4.14	4.87
2253	NYSE	SD	Wed, Jan 13, 2021	4.23	4.25	4.07	4.11
2252	NYSE	SD	Tue, Jan 12, 2021	3.90	4.24	3.88	4.20
2251	NYSE	SD	Mon, Jan 11, 2021	3.51	3.88	3.37	3.81
2250	NYSE	SD	Fri, Jan 8, 2021	3.70	3.74	3.33	3.51
2249	NYSE	SD	Thu, Jan 7, 2021	3.78	3.82	3.63	3.70
2248	NYSE	SD	Wed, Jan 6, 2021	4.08	4.13	3.60	3.75
2247	NYSE	SD	Tue, Jan 5, 2021	3.50	4.07	3.49	3.85
2246	NYSE	SD	Mon, Jan 4, 2021	3.15	3.50	3.15	3.43
2245	NYSE	SD	Thu, Dec 31, 2020	3.07	3.21	3.05	3.10
2244	NYSE	SD	Wed, Dec 30, 2020	3.04	3.18	3.00	3.07
2243	NYSE	SD	Tue, Dec 29, 2020	3.08	3.10	2.95	3.04
2242	NYSE	SD	Mon, Dec 28, 2020	3.16	3.26	3.07	3.09
2241	NYSE	SD	Thu, Dec 24, 2020	3.24	3.30	3.09	3.16
2240	NYSE	SD	Wed, Dec 23, 2020	3.16	3.35	3.15	3.24
2239	NYSE	SD	Tue, Dec 22, 2020	3.15	3.21	3.05	3.18
2238	NYSE	SD	Mon, Dec 21, 2020	3.05	3.23	2.92	3.15
2237	NYSE	SD	Fri, Dec 18, 2020	3.28	3.35	3.15	3.15
2236	NYSE	SD	Thu, Dec 17, 2020	3.32	3.45	3.20	3.34
2235	NYSE	SD	Wed, Dec 16, 2020	3.56	3.58	3.24	3.31
2234	NYSE	SD	Tue, Dec 15, 2020	3.53	3.62	3.35	3.49
2233	NYSE	SD	Mon, Dec 14, 2020	3.42	3.83	3.25	3.44
2232	NYSE	SD	Fri, Dec 11, 2020	3.15	3.21	3.02	3.11
2231	NYSE	SD	Thu, Dec 10, 2020	2.97	3.41	2.97	3.17
2230	NYSE	SD	Wed, Dec 9, 2020	3.04	3.11	2.90	2.99
2229	NYSE	SD	Tue, Dec 8, 2020	2.80	3.09	2.80	3.01
2228	NYSE	SD	Mon, Dec 7, 2020	2.90	2.90	2.77	2.79
2227	NYSE	SD	Fri, Dec 4, 2020	2.81	2.99	2.77	2.94
2226	NYSE	SD	Thu, Dec 3, 2020	2.88	2.94	2.71	2.75
2225	NYSE	SD	Wed, Dec 2, 2020	2.69	2.93	2.66	2.88
2224	NYSE	SD	Tue, Dec 1, 2020	2.73	2.95	2.66	2.70
2223	NYSE	SD	Mon, Nov 30, 2020	2.89	2.90	2.67	2.67
2222	NYSE	SD	Fri, Nov 27, 2020	2.92	2.98	2.79	2.88
2221	NYSE	SD	Wed, Nov 25, 2020	2.90	3.01	2.73	2.99
2220	NYSE	SD	Tue, Nov 24, 2020	2.98	3.09	2.82	2.92
2219	NYSE	SD	Mon, Nov 23, 2020	2.74	2.94	2.67	2.88
2218	NYSE	SD	Fri, Nov 20, 2020	2.70	2.81	2.65	2.68
2217	NYSE	SD	Thu, Nov 19, 2020	2.77	2.81	2.58	2.74
2216	NYSE	SD	Wed, Nov 18, 2020	2.78	2.93	2.69	2.74
2215	NYSE	SD	Tue, Nov 17, 2020	2.67	2.82	2.59	2.74
2214	NYSE	SD	Mon, Nov 16, 2020	2.74	2.85	2.57	2.67
2213	NYSE	SD	Fri, Nov 13, 2020	2.42	2.97	2.41	2.65
2212	NYSE	SD	Thu, Nov 12, 2020	2.63	2.70	2.35	2.40
2211	NYSE	SD	Wed, Nov 11, 2020	2.72	2.72	2.56	2.63
2210	NYSE	SD	Tue, Nov 10, 2020	2.45	2.72	2.32	2.70
2209	NYSE	SD	Mon, Nov 9, 2020	2.28	2.49	2.10	2.40
2208	NYSE	SD	Fri, Nov 6, 2020	2.26	2.28	2.01	2.11
2207	NYSE	SD	Thu, Nov 5, 2020	1.97	2.35	1.87	2.23
2206	NYSE	SD	Wed, Nov 4, 2020	1.94	1.94	1.74	1.80
2205	NYSE	SD	Tue, Nov 3, 2020	1.99	2.11	1.86	1.92
2204	NYSE	SD	Mon, Nov 2, 2020	1.73	1.96	1.73	1.94
2203	NYSE	SD	Fri, Oct 30, 2020	1.69	1.73	1.62	1.72
2202	NYSE	SD	Thu, Oct 29, 2020	1.65	1.74	1.63	1.70
2201	NYSE	SD	Wed, Oct 28, 2020	1.84	1.84	1.67	1.69
2200	NYSE	SD	Tue, Oct 27, 2020	1.86	1.93	1.83	1.88
2199	NYSE	SD	Mon, Oct 26, 2020	1.89	1.99	1.78	1.86
2198	NYSE	SD	Fri, Oct 23, 2020	1.76	2.02	1.76	1.92
2197	NYSE	SD	Thu, Oct 22, 2020	1.70	1.80	1.66	1.75
2196	NYSE	SD	Wed, Oct 21, 2020	1.65	1.75	1.63	1.70
2195	NYSE	SD	Tue, Oct 20, 2020	1.60	1.65	1.56	1.64
2194	NYSE	SD	Mon, Oct 19, 2020	1.62	1.67	1.58	1.59
2193	NYSE	SD	Fri, Oct 16, 2020	1.70	1.74	1.62	1.65
2192	NYSE	SD	Thu, Oct 15, 2020	1.75	1.75	1.64	1.70
2191	NYSE	SD	Wed, Oct 14, 2020	1.76	1.78	1.64	1.67
2190	NYSE	SD	Tue, Oct 13, 2020	1.70	1.84	1.70	1.73
2189	NYSE	SD	Mon, Oct 12, 2020	1.96	1.97	1.66	1.68
2188	NYSE	SD	Fri, Oct 9, 2020	2.11	2.12	1.88	1.90
2187	NYSE	SD	Thu, Oct 8, 2020	1.80	2.08	1.76	2.00
2186	NYSE	SD	Wed, Oct 7, 2020	1.77	1.79	1.69	1.76
2185	NYSE	SD	Tue, Oct 6, 2020	1.76	1.78	1.70	1.75
2184	NYSE	SD	Mon, Oct 5, 2020	1.61	1.79	1.61	1.76
2183	NYSE	SD	Fri, Oct 2, 2020	1.55	1.63	1.55	1.61
2182	NYSE	SD	Thu, Oct 1, 2020	1.64	1.64	1.55	1.59
2181	NYSE	SD	Wed, Sep 30, 2020	1.67	1.72	1.62	1.65
2180	NYSE	SD	Tue, Sep 29, 2020	1.66	1.73	1.61	1.67
2179	NYSE	SD	Mon, Sep 28, 2020	1.68	1.75	1.64	1.64
2178	NYSE	SD	Fri, Sep 25, 2020	1.72	1.75	1.62	1.66
2177	NYSE	SD	Thu, Sep 24, 2020	1.78	1.79	1.71	1.72
2176	NYSE	SD	Wed, Sep 23, 2020	1.79	1.83	1.70	1.81
2175	NYSE	SD	Tue, Sep 22, 2020	1.73	1.82	1.73	1.80
2174	NYSE	SD	Mon, Sep 21, 2020	1.83	1.84	1.66	1.73
2173	NYSE	SD	Fri, Sep 18, 2020	1.83	1.97	1.79	1.88
2172	NYSE	SD	Thu, Sep 17, 2020	1.65	1.84	1.64	1.84
2171	NYSE	SD	Wed, Sep 16, 2020	1.64	1.76	1.64	1.71
2170	NYSE	SD	Tue, Sep 15, 2020	1.68	1.68	1.58	1.64
2169	NYSE	SD	Mon, Sep 14, 2020	1.63	1.66	1.60	1.66
2168	NYSE	SD	Fri, Sep 11, 2020	1.64	1.64	1.57	1.63
2167	NYSE	SD	Thu, Sep 10, 2020	1.68	1.68	1.60	1.62
2166	NYSE	SD	Wed, Sep 9, 2020	1.70	1.70	1.60	1.67
2165	NYSE	SD	Tue, Sep 8, 2020	1.78	1.78	1.61	1.66
2164	NYSE	SD	Fri, Sep 4, 2020	1.83	1.83	1.76	1.80
2163	NYSE	SD	Thu, Sep 3, 2020	1.70	1.84	1.66	1.82
2162	NYSE	SD	Wed, Sep 2, 2020	1.70	1.79	1.66	1.71
2161	NYSE	SD	Tue, Sep 1, 2020	1.59	1.75	1.59	1.70
2160	NYSE	SD	Mon, Aug 31, 2020	1.58	1.63	1.55	1.58
2159	NYSE	SD	Fri, Aug 28, 2020	1.59	1.65	1.56	1.60
2158	NYSE	SD	Thu, Aug 27, 2020	1.63	1.66	1.55	1.60
2157	NYSE	SD	Wed, Aug 26, 2020	1.68	1.72	1.61	1.62
2156	NYSE	SD	Tue, Aug 25, 2020	1.72	1.74	1.57	1.72
2155	NYSE	SD	Mon, Aug 24, 2020	1.59	1.72	1.59	1.66
2154	NYSE	SD	Fri, Aug 21, 2020	1.72	1.72	1.55	1.58
2153	NYSE	SD	Thu, Aug 20, 2020	1.83	1.87	1.68	1.68
2152	NYSE	SD	Wed, Aug 19, 2020	1.85	1.89	1.80	1.84
2151	NYSE	SD	Tue, Aug 18, 2020	1.87	1.98	1.80	1.87
2150	NYSE	SD	Mon, Aug 17, 2020	1.89	1.99	1.86	1.88
2149	NYSE	SD	Fri, Aug 14, 2020	1.64	1.88	1.63	1.86
2148	NYSE	SD	Thu, Aug 13, 2020	1.67	1.75	1.63	1.66
2147	NYSE	SD	Wed, Aug 12, 2020	1.68	1.72	1.61	1.70
2146	NYSE	SD	Tue, Aug 11, 2020	1.75	1.82	1.66	1.66
2145	NYSE	SD	Mon, Aug 10, 2020	1.69	1.80	1.64	1.75
2144	NYSE	SD	Fri, Aug 7, 2020	1.52	1.73	1.52	1.70
2143	NYSE	SD	Thu, Aug 6, 2020	1.80	1.88	1.55	1.57
2142	NYSE	SD	Wed, Aug 5, 2020	1.68	1.89	1.66	1.77
2141	NYSE	SD	Tue, Aug 4, 2020	1.65	1.70	1.60	1.62
2140	NYSE	SD	Mon, Aug 3, 2020	1.33	1.88	1.31	1.60
2139	NYSE	SD	Fri, Jul 31, 2020	1.30	1.33	1.25	1.30
2138	NYSE	SD	Thu, Jul 30, 2020	1.27	1.29	1.26	1.26
2137	NYSE	SD	Wed, Jul 29, 2020	1.25	1.34	1.25	1.32
2136	NYSE	SD	Tue, Jul 28, 2020	1.32	1.34	1.25	1.26
2135	NYSE	SD	Mon, Jul 27, 2020	1.40	1.40	1.30	1.32
2134	NYSE	SD	Fri, Jul 24, 2020	1.35	1.43	1.35	1.36
2133	NYSE	SD	Thu, Jul 23, 2020	1.39	1.42	1.34	1.35
2132	NYSE	SD	Wed, Jul 22, 2020	1.29	1.44	1.29	1.36
2131	NYSE	SD	Tue, Jul 21, 2020	1.27	1.41	1.27	1.36
2130	NYSE	SD	Mon, Jul 20, 2020	1.29	1.34	1.26	1.28
2129	NYSE	SD	Fri, Jul 17, 2020	1.34	1.37	1.29	1.29
2128	NYSE	SD	Thu, Jul 16, 2020	1.38	1.39	1.31	1.32
2127	NYSE	SD	Wed, Jul 15, 2020	1.33	1.39	1.30	1.37
2126	NYSE	SD	Tue, Jul 14, 2020	1.23	1.31	1.23	1.29
2125	NYSE	SD	Mon, Jul 13, 2020	1.34	1.35	1.24	1.24
2124	NYSE	SD	Fri, Jul 10, 2020	1.25	1.39	1.24	1.31
2123	NYSE	SD	Thu, Jul 9, 2020	1.28	1.28	1.22	1.23
2122	NYSE	SD	Wed, Jul 8, 2020	1.24	1.30	1.23	1.26
2121	NYSE	SD	Tue, Jul 7, 2020	1.30	1.32	1.20	1.24
2120	NYSE	SD	Mon, Jul 6, 2020	1.34	1.38	1.29	1.30
2119	NYSE	SD	Thu, Jul 2, 2020	1.34	1.36	1.30	1.30
2118	NYSE	SD	Wed, Jul 1, 2020	1.30	1.34	1.29	1.30
2117	NYSE	SD	Tue, Jun 30, 2020	1.25	1.31	1.24	1.29
2116	NYSE	SD	Mon, Jun 29, 2020	1.33	1.44	1.24	1.25
2115	NYSE	SD	Fri, Jun 26, 2020	1.24	1.35	1.24	1.31
2114	NYSE	SD	Thu, Jun 25, 2020	1.22	1.27	1.11	1.26
2113	NYSE	SD	Wed, Jun 24, 2020	1.32	1.33	1.22	1.25
2112	NYSE	SD	Tue, Jun 23, 2020	1.33	1.34	1.25	1.34
2111	NYSE	SD	Mon, Jun 22, 2020	1.35	1.36	1.30	1.33
2110	NYSE	SD	Fri, Jun 19, 2020	1.48	1.49	1.35	1.35
2109	NYSE	SD	Thu, Jun 18, 2020	1.42	1.53	1.42	1.48
2108	NYSE	SD	Wed, Jun 17, 2020	1.62	1.62	1.41	1.43
2107	NYSE	SD	Tue, Jun 16, 2020	1.79	1.95	1.57	1.58
2106	NYSE	SD	Mon, Jun 15, 2020	1.58	1.70	1.49	1.69
2105	NYSE	SD	Fri, Jun 12, 2020	1.63	1.75	1.54	1.66
2104	NYSE	SD	Thu, Jun 11, 2020	1.59	1.70	1.56	1.58
2103	NYSE	SD	Wed, Jun 10, 2020	2.06	2.06	1.72	1.77
2102	NYSE	SD	Tue, Jun 9, 2020	2.01	2.19	1.87	2.13
2101	NYSE	SD	Mon, Jun 8, 2020	1.98	2.18	1.91	2.15
2100	NYSE	SD	Fri, Jun 5, 2020	1.63	1.94	1.52	1.80
2099	NYSE	SD	Thu, Jun 4, 2020	1.51	1.56	1.46	1.52
2098	NYSE	SD	Wed, Jun 3, 2020	1.58	1.58	1.50	1.51
2097	NYSE	SD	Tue, Jun 2, 2020	1.56	1.60	1.52	1.53
2096	NYSE	SD	Mon, Jun 1, 2020	1.55	1.59	1.51	1.52
2095	NYSE	SD	Fri, May 29, 2020	1.61	1.62	1.51	1.58
2094	NYSE	SD	Thu, May 28, 2020	1.62	1.67	1.56	1.62
2093	NYSE	SD	Wed, May 27, 2020	1.61	1.64	1.43	1.60
2092	NYSE	SD	Tue, May 26, 2020	1.51	1.64	1.50	1.59
2091	NYSE	SD	Fri, May 22, 2020	1.50	1.50	1.37	1.47
2090	NYSE	SD	Thu, May 21, 2020	1.50	1.59	1.46	1.51
2089	NYSE	SD	Wed, May 20, 2020	1.40	1.53	1.40	1.51
2088	NYSE	SD	Tue, May 19, 2020	1.52	1.58	1.36	1.44
2087	NYSE	SD	Mon, May 18, 2020	1.60	1.65	1.47	1.57
2086	NYSE	SD	Fri, May 15, 2020	1.53	1.57	1.45	1.49
2085	NYSE	SD	Thu, May 14, 2020	1.48	1.66	1.31	1.47
2084	NYSE	SD	Wed, May 13, 2020	1.70	1.73	1.41	1.50
2083	NYSE	SD	Tue, May 12, 2020	1.80	1.94	1.62	1.66
2082	NYSE	SD	Mon, May 11, 2020	1.89	1.99	1.71	1.84
2081	NYSE	SD	Fri, May 8, 2020	1.78	1.91	1.65	1.88
2080	NYSE	SD	Thu, May 7, 2020	1.72	1.90	1.66	1.67
2079	NYSE	SD	Wed, May 6, 2020	2.02	2.04	1.66	1.67
2078	NYSE	SD	Tue, May 5, 2020	2.17	2.24	1.86	1.96
2077	NYSE	SD	Mon, May 4, 2020	1.98	2.08	1.80	2.08
2076	NYSE	SD	Fri, May 1, 2020	2.04	2.10	1.91	1.98
2075	NYSE	SD	Thu, Apr 30, 2020	2.42	2.42	1.92	1.99
2074	NYSE	SD	Wed, Apr 29, 2020	2.11	2.43	2.10	2.34
2073	NYSE	SD	Tue, Apr 28, 2020	2.10	2.22	1.90	2.11
2072	NYSE	SD	Mon, Apr 27, 2020	1.72	2.19	1.67	2.13
2071	NYSE	SD	Fri, Apr 24, 2020	1.57	1.74	1.43	1.61
2070	NYSE	SD	Thu, Apr 23, 2020	1.76	1.76	1.44	1.55
2069	NYSE	SD	Wed, Apr 22, 2020	1.79	1.79	1.50	1.68
2068	NYSE	SD	Tue, Apr 21, 2020	1.16	1.88	1.14	1.83
2067	NYSE	SD	Mon, Apr 20, 2020	1.11	1.30	1.05	1.08
2066	NYSE	SD	Fri, Apr 17, 2020	1.03	1.22	1.03	1.20
2065	NYSE	SD	Thu, Apr 16, 2020	1.15	1.15	1.00	1.02
2064	NYSE	SD	Wed, Apr 15, 2020	1.23	1.23	1.00	1.12
2063	NYSE	SD	Tue, Apr 14, 2020	1.15	1.42	1.11	1.22
2062	NYSE	SD	Mon, Apr 13, 2020	0.85	1.17	0.83	1.09
2061	NYSE	SD	Thu, Apr 9, 2020	0.86	0.97	0.80	0.82
2060	NYSE	SD	Wed, Apr 8, 2020	0.85	0.88	0.80	0.84
2059	NYSE	SD	Tue, Apr 7, 2020	0.90	0.95	0.81	0.81
2058	NYSE	SD	Mon, Apr 6, 2020	0.85	0.87	0.70	0.87
2057	NYSE	SD	Fri, Apr 3, 2020	0.84	0.87	0.72	0.79
2056	NYSE	SD	Thu, Apr 2, 2020	0.84	0.92	0.80	0.82
2055	NYSE	SD	Wed, Apr 1, 2020	0.89	0.90	0.80	0.80
2054	NYSE	SD	Tue, Mar 31, 2020	0.90	0.93	0.85	0.90
2053	NYSE	SD	Mon, Mar 30, 2020	0.96	0.96	0.80	0.83
2052	NYSE	SD	Fri, Mar 27, 2020	1.03	1.05	0.82	0.95
2051	NYSE	SD	Thu, Mar 26, 2020	1.24	1.24	1.01	1.10
2050	NYSE	SD	Wed, Mar 25, 2020	0.90	1.26	0.81	1.19
2049	NYSE	SD	Tue, Mar 24, 2020	0.89	0.91	0.76	0.86
2048	NYSE	SD	Mon, Mar 23, 2020	0.84	0.92	0.81	0.82
2047	NYSE	SD	Fri, Mar 20, 2020	0.81	1.18	0.80	0.80
2046	NYSE	SD	Thu, Mar 19, 2020	0.82	0.86	0.80	0.81
2045	NYSE	SD	Wed, Mar 18, 2020	0.91	0.91	0.82	0.85
2044	NYSE	SD	Tue, Mar 17, 2020	0.90	0.97	0.86	0.93
2043	NYSE	SD	Mon, Mar 16, 2020	1.00	1.18	0.90	0.90
2042	NYSE	SD	Fri, Mar 13, 2020	1.03	1.20	1.00	1.06
2041	NYSE	SD	Thu, Mar 12, 2020	1.08	1.15	0.94	0.96
2040	NYSE	SD	Wed, Mar 11, 2020	1.18	1.28	1.07	1.13
2039	NYSE	SD	Tue, Mar 10, 2020	1.22	1.23	1.10	1.17
2038	NYSE	SD	Mon, Mar 9, 2020	1.47	1.47	0.75	1.11
2037	NYSE	SD	Fri, Mar 6, 2020	2.01	2.14	1.91	1.98
2036	NYSE	SD	Thu, Mar 5, 2020	2.16	2.17	1.97	2.12
2035	NYSE	SD	Wed, Mar 4, 2020	2.26	2.27	2.03	2.26
2034	NYSE	SD	Tue, Mar 3, 2020	2.18	2.33	2.13	2.18
2033	NYSE	SD	Mon, Mar 2, 2020	2.10	2.18	2.02	2.16
2032	NYSE	SD	Fri, Feb 28, 2020	2.07	2.12	2.02	2.06
2031	NYSE	SD	Thu, Feb 27, 2020	2.19	2.22	1.92	2.10
2030	NYSE	SD	Wed, Feb 26, 2020	2.08	2.18	2.06	2.14
2029	NYSE	SD	Tue, Feb 25, 2020	2.08	2.12	2.06	2.07
2028	NYSE	SD	Mon, Feb 24, 2020	2.15	2.17	2.02	2.08
2027	NYSE	SD	Fri, Feb 21, 2020	2.30	2.30	2.19	2.26
2026	NYSE	SD	Thu, Feb 20, 2020	2.34	2.40	2.25	2.31
2025	NYSE	SD	Wed, Feb 19, 2020	2.26	2.38	2.26	2.33
2024	NYSE	SD	Tue, Feb 18, 2020	2.42	2.45	2.26	2.27
2023	NYSE	SD	Fri, Feb 14, 2020	2.55	2.57	2.41	2.45
2022	NYSE	SD	Thu, Feb 13, 2020	2.50	2.54	2.45	2.51
2021	NYSE	SD	Wed, Feb 12, 2020	2.46	2.52	2.37	2.50
2020	NYSE	SD	Tue, Feb 11, 2020	2.57	2.64	2.41	2.42
2019	NYSE	SD	Mon, Feb 10, 2020	2.72	2.72	2.54	2.55
2018	NYSE	SD	Fri, Feb 7, 2020	2.74	2.79	2.69	2.76
2017	NYSE	SD	Thu, Feb 6, 2020	2.91	2.92	2.69	2.79
2016	NYSE	SD	Wed, Feb 5, 2020	2.68	2.91	2.68	2.89
2015	NYSE	SD	Tue, Feb 4, 2020	2.65	2.69	2.54	2.59
2014	NYSE	SD	Mon, Feb 3, 2020	2.55	2.69	2.48	2.59
2013	NYSE	SD	Fri, Jan 31, 2020	2.67	2.67	2.46	2.55
2012	NYSE	SD	Thu, Jan 30, 2020	2.62	2.70	2.57	2.68
2011	NYSE	SD	Wed, Jan 29, 2020	2.74	2.75	2.64	2.65
2010	NYSE	SD	Tue, Jan 28, 2020	2.72	2.79	2.68	2.72
2009	NYSE	SD	Mon, Jan 27, 2020	2.75	2.77	2.63	2.69
2008	NYSE	SD	Fri, Jan 24, 2020	2.97	2.97	2.77	2.86
2007	NYSE	SD	Thu, Jan 23, 2020	2.95	3.05	2.82	3.00
2006	NYSE	SD	Wed, Jan 22, 2020	3.08	3.08	3.00	3.00
2005	NYSE	SD	Tue, Jan 21, 2020	3.39	3.39	3.13	3.13
2004	NYSE	SD	Fri, Jan 17, 2020	3.68	3.68	3.40	3.41
2003	NYSE	SD	Thu, Jan 16, 2020	3.65	3.71	3.61	3.66
2002	NYSE	SD	Wed, Jan 15, 2020	3.75	3.75	3.55	3.60
2001	NYSE	SD	Tue, Jan 14, 2020	3.75	3.83	3.65	3.75
2000	NYSE	SD	Mon, Jan 13, 2020	3.86	3.86	3.74	3.77
1999	NYSE	SD	Fri, Jan 10, 2020	3.99	3.99	3.83	3.86
1998	NYSE	SD	Thu, Jan 9, 2020	4.01	4.01	3.80	3.99
1997	NYSE	SD	Wed, Jan 8, 2020	4.24	4.24	3.87	4.02
1996	NYSE	SD	Tue, Jan 7, 2020	4.29	4.29	4.17	4.22
1995	NYSE	SD	Mon, Jan 6, 2020	4.26	4.35	4.15	4.30
1994	NYSE	SD	Fri, Jan 3, 2020	4.28	4.41	4.14	4.18
1993	NYSE	SD	Thu, Jan 2, 2020	4.30	4.38	4.16	4.21
1992	NYSE	SD	Tue, Dec 31, 2019	4.29	4.34	4.23	4.24
1991	NYSE	SD	Mon, Dec 30, 2019	4.11	4.38	4.11	4.27
1990	NYSE	SD	Fri, Dec 27, 2019	4.23	4.28	4.09	4.11
1989	NYSE	SD	Thu, Dec 26, 2019	4.14	4.27	4.14	4.20
1988	NYSE	SD	Tue, Dec 24, 2019	4.13	4.19	4.09	4.13
1987	NYSE	SD	Mon, Dec 23, 2019	4.06	4.18	4.06	4.12
1986	NYSE	SD	Fri, Dec 20, 2019	4.15	4.21	4.06	4.08
1985	NYSE	SD	Thu, Dec 19, 2019	4.16	4.27	4.14	4.15
1984	NYSE	SD	Wed, Dec 18, 2019	4.10	4.19	4.02	4.13
1983	NYSE	SD	Tue, Dec 17, 2019	4.09	4.18	4.01	4.09
1982	NYSE	SD	Mon, Dec 16, 2019	4.16	4.22	4.07	4.09
1981	NYSE	SD	Fri, Dec 13, 2019	3.93	4.09	3.93	4.08
1980	NYSE	SD	Thu, Dec 12, 2019	3.81	3.96	3.79	3.95
1979	NYSE	SD	Wed, Dec 11, 2019	3.83	3.88	3.76	3.79
1978	NYSE	SD	Tue, Dec 10, 2019	3.77	3.85	3.75	3.82
1977	NYSE	SD	Mon, Dec 9, 2019	3.68	3.77	3.64	3.74
1976	NYSE	SD	Fri, Dec 6, 2019	3.49	3.72	3.48	3.70
1975	NYSE	SD	Thu, Dec 5, 2019	3.52	3.57	3.45	3.45
1974	NYSE	SD	Wed, Dec 4, 2019	3.42	3.50	3.40	3.46
1973	NYSE	SD	Tue, Dec 3, 2019	3.31	3.40	3.20	3.36
1972	NYSE	SD	Mon, Dec 2, 2019	3.27	3.40	3.26	3.39
1971	NYSE	SD	Fri, Nov 29, 2019	3.35	3.40	3.27	3.29
1970	NYSE	SD	Wed, Nov 27, 2019	3.52	3.58	3.35	3.38
1969	NYSE	SD	Tue, Nov 26, 2019	3.64	3.68	3.51	3.52
1968	NYSE	SD	Mon, Nov 25, 2019	3.63	3.76	3.61	3.67
1967	NYSE	SD	Fri, Nov 22, 2019	3.49	3.67	3.49	3.63
1966	NYSE	SD	Thu, Nov 21, 2019	3.33	3.48	3.29	3.43
1965	NYSE	SD	Wed, Nov 20, 2019	3.41	3.58	3.32	3.34
1964	NYSE	SD	Tue, Nov 19, 2019	3.44	3.45	3.40	3.41
1963	NYSE	SD	Mon, Nov 18, 2019	3.51	3.58	3.41	3.44
1962	NYSE	SD	Fri, Nov 15, 2019	3.62	3.74	3.46	3.59
1961	NYSE	SD	Thu, Nov 14, 2019	3.95	4.15	3.70	3.71
1960	NYSE	SD	Wed, Nov 13, 2019	4.55	4.55	3.91	3.96
1959	NYSE	SD	Tue, Nov 12, 2019	4.75	4.81	4.61	4.64
1958	NYSE	SD	Mon, Nov 11, 2019	5.01	5.05	4.64	4.72
1957	NYSE	SD	Fri, Nov 8, 2019	5.03	5.13	4.93	5.12
1956	NYSE	SD	Thu, Nov 7, 2019	5.10	5.16	5.00	5.10
1955	NYSE	SD	Wed, Nov 6, 2019	5.00	5.11	4.87	5.01
1954	NYSE	SD	Tue, Nov 5, 2019	4.94	5.12	4.80	5.00
1953	NYSE	SD	Mon, Nov 4, 2019	4.65	4.98	4.65	4.93
1952	NYSE	SD	Fri, Nov 1, 2019	4.42	4.59	4.39	4.56
1951	NYSE	SD	Thu, Oct 31, 2019	4.43	4.48	4.27	4.38
1950	NYSE	SD	Wed, Oct 30, 2019	4.57	4.58	4.28	4.45
1949	NYSE	SD	Tue, Oct 29, 2019	4.59	4.70	4.55	4.56
1948	NYSE	SD	Mon, Oct 28, 2019	4.69	4.81	4.60	4.66
1947	NYSE	SD	Fri, Oct 25, 2019	4.52	4.65	4.49	4.64
1946	NYSE	SD	Thu, Oct 24, 2019	4.65	4.70	4.50	4.55
1945	NYSE	SD	Wed, Oct 23, 2019	4.56	4.70	4.42	4.63
1944	NYSE	SD	Tue, Oct 22, 2019	4.43	4.66	4.33	4.56
1943	NYSE	SD	Mon, Oct 21, 2019	4.26	4.39	4.19	4.34
1942	NYSE	SD	Fri, Oct 18, 2019	4.43	4.54	4.25	4.27
1941	NYSE	SD	Thu, Oct 17, 2019	4.51	4.54	4.36	4.45
1940	NYSE	SD	Wed, Oct 16, 2019	4.52	4.72	4.47	4.50
1939	NYSE	SD	Tue, Oct 15, 2019	4.58	4.70	4.41	4.53
1938	NYSE	SD	Mon, Oct 14, 2019	4.47	4.60	4.28	4.57
1937	NYSE	SD	Fri, Oct 11, 2019	4.61	4.79	4.51	4.53
1936	NYSE	SD	Thu, Oct 10, 2019	4.65	4.69	4.52	4.53
1935	NYSE	SD	Wed, Oct 9, 2019	4.65	4.66	4.46	4.59
1934	NYSE	SD	Tue, Oct 8, 2019	4.51	4.59	4.43	4.56
1933	NYSE	SD	Mon, Oct 7, 2019	4.48	4.69	4.44	4.51
1932	NYSE	SD	Fri, Oct 4, 2019	4.40	4.53	4.30	4.52
1931	NYSE	SD	Thu, Oct 3, 2019	4.45	4.50	4.35	4.39
1930	NYSE	SD	Wed, Oct 2, 2019	4.42	4.53	4.32	4.47
1929	NYSE	SD	Tue, Oct 1, 2019	4.73	4.83	4.46	4.46
1928	NYSE	SD	Mon, Sep 30, 2019	4.83	4.86	4.56	4.70
1927	NYSE	SD	Fri, Sep 27, 2019	4.80	5.01	4.79	4.86
1926	NYSE	SD	Thu, Sep 26, 2019	4.84	4.88	4.66	4.86
1925	NYSE	SD	Wed, Sep 25, 2019	5.04	5.11	4.81	4.89
1924	NYSE	SD	Tue, Sep 24, 2019	5.40	5.44	5.06	5.08
1923	NYSE	SD	Mon, Sep 23, 2019	5.44	5.57	5.43	5.46
1922	NYSE	SD	Fri, Sep 20, 2019	5.47	5.55	5.33	5.53
1921	NYSE	SD	Thu, Sep 19, 2019	5.70	5.70	5.45	5.46
1920	NYSE	SD	Wed, Sep 18, 2019	5.68	5.84	5.65	5.67
1919	NYSE	SD	Tue, Sep 17, 2019	6.27	6.27	5.79	5.79
1918	NYSE	SD	Mon, Sep 16, 2019	6.20	6.38	6.06	6.29
1917	NYSE	SD	Fri, Sep 13, 2019	5.87	5.98	5.77	5.90
1916	NYSE	SD	Thu, Sep 12, 2019	5.86	5.91	5.61	5.81
1915	NYSE	SD	Wed, Sep 11, 2019	6.01	6.12	5.69	5.96
1914	NYSE	SD	Tue, Sep 10, 2019	5.54	5.96	5.54	5.90
1913	NYSE	SD	Mon, Sep 9, 2019	5.06	5.51	5.06	5.51
1912	NYSE	SD	Fri, Sep 6, 2019	4.88	5.03	4.80	5.00
1911	NYSE	SD	Thu, Sep 5, 2019	4.86	5.00	4.80	4.90
1910	NYSE	SD	Wed, Sep 4, 2019	4.72	4.87	4.65	4.78
1909	NYSE	SD	Tue, Sep 3, 2019	4.59	4.71	4.31	4.65
1908	NYSE	SD	Fri, Aug 30, 2019	4.60	4.71	4.49	4.68
1907	NYSE	SD	Thu, Aug 29, 2019	4.48	4.64	4.47	4.60
1906	NYSE	SD	Wed, Aug 28, 2019	4.39	4.59	4.33	4.42
1905	NYSE	SD	Tue, Aug 27, 2019	4.40	4.48	4.27	4.35
1904	NYSE	SD	Mon, Aug 26, 2019	4.45	4.50	4.28	4.34
1903	NYSE	SD	Fri, Aug 23, 2019	4.72	4.72	4.38	4.42
1902	NYSE	SD	Thu, Aug 22, 2019	4.94	4.97	4.75	4.76
1901	NYSE	SD	Wed, Aug 21, 2019	4.92	5.00	4.80	4.90
1900	NYSE	SD	Tue, Aug 20, 2019	4.97	4.98	4.84	4.88
1899	NYSE	SD	Mon, Aug 19, 2019	4.86	5.07	4.86	4.99
1898	NYSE	SD	Fri, Aug 16, 2019	4.61	4.87	4.42	4.86
1897	NYSE	SD	Thu, Aug 15, 2019	4.70	4.75	4.57	4.60
1896	NYSE	SD	Wed, Aug 14, 2019	5.19	5.22	4.70	4.75
1895	NYSE	SD	Tue, Aug 13, 2019	5.41	5.57	5.22	5.26
1894	NYSE	SD	Mon, Aug 12, 2019	5.46	5.52	5.29	5.42
1893	NYSE	SD	Fri, Aug 9, 2019	5.80	5.80	5.44	5.48
1892	NYSE	SD	Thu, Aug 8, 2019	6.46	6.47	5.61	5.66
1891	NYSE	SD	Wed, Aug 7, 2019	5.79	6.01	5.71	5.91
1890	NYSE	SD	Tue, Aug 6, 2019	6.18	6.29	5.94	5.97
1889	NYSE	SD	Mon, Aug 5, 2019	6.27	6.36	6.12	6.13
1888	NYSE	SD	Fri, Aug 2, 2019	6.54	6.66	6.36	6.42
1887	NYSE	SD	Thu, Aug 1, 2019	6.66	6.67	6.44	6.55
1886	NYSE	SD	Wed, Jul 31, 2019	6.74	6.97	6.71	6.75
1885	NYSE	SD	Tue, Jul 30, 2019	6.47	6.85	6.34	6.76
1884	NYSE	SD	Mon, Jul 29, 2019	6.54	6.59	6.38	6.43
1883	NYSE	SD	Fri, Jul 26, 2019	6.55	6.61	6.47	6.55
1882	NYSE	SD	Thu, Jul 25, 2019	6.62	6.77	6.49	6.55
1881	NYSE	SD	Wed, Jul 24, 2019	6.52	6.77	6.52	6.61
1880	NYSE	SD	Tue, Jul 23, 2019	6.35	6.62	6.34	6.58
1879	NYSE	SD	Mon, Jul 22, 2019	6.46	6.63	6.36	6.36
1878	NYSE	SD	Fri, Jul 19, 2019	6.37	6.50	6.34	6.46
1877	NYSE	SD	Thu, Jul 18, 2019	6.36	6.44	6.35	6.40
1876	NYSE	SD	Wed, Jul 17, 2019	6.58	6.61	6.36	6.39
1875	NYSE	SD	Tue, Jul 16, 2019	6.93	7.01	6.55	6.63
1874	NYSE	SD	Mon, Jul 15, 2019	6.99	6.99	6.78	6.93
1873	NYSE	SD	Fri, Jul 12, 2019	6.85	7.00	6.78	6.96
1872	NYSE	SD	Thu, Jul 11, 2019	6.95	6.98	6.82	6.85
1871	NYSE	SD	Wed, Jul 10, 2019	6.79	6.95	6.71	6.93
1870	NYSE	SD	Tue, Jul 9, 2019	6.68	6.73	6.53	6.71
1869	NYSE	SD	Mon, Jul 8, 2019	6.66	6.80	6.60	6.69
1868	NYSE	SD	Fri, Jul 5, 2019	6.46	6.80	6.46	6.72
1867	NYSE	SD	Wed, Jul 3, 2019	6.64	6.65	6.46	6.48
1866	NYSE	SD	Tue, Jul 2, 2019	6.88	6.88	6.57	6.62
1865	NYSE	SD	Mon, Jul 1, 2019	6.98	7.20	6.84	6.90
1864	NYSE	SD	Fri, Jun 28, 2019	6.56	7.15	6.55	6.92
1863	NYSE	SD	Thu, Jun 27, 2019	6.37	6.56	6.33	6.56
1862	NYSE	SD	Wed, Jun 26, 2019	6.22	6.42	6.17	6.37
1861	NYSE	SD	Tue, Jun 25, 2019	6.33	6.35	6.02	6.14
1860	NYSE	SD	Mon, Jun 24, 2019	6.52	6.55	6.34	6.36
1859	NYSE	SD	Fri, Jun 21, 2019	6.39	6.54	6.32	6.54
1858	NYSE	SD	Thu, Jun 20, 2019	6.33	6.44	6.29	6.39
1857	NYSE	SD	Wed, Jun 19, 2019	6.20	6.31	6.09	6.21
1856	NYSE	SD	Tue, Jun 18, 2019	6.10	6.23	6.08	6.20
1855	NYSE	SD	Mon, Jun 17, 2019	5.92	6.13	5.86	6.07
1854	NYSE	SD	Fri, Jun 14, 2019	6.20	6.26	5.93	5.95
1853	NYSE	SD	Thu, Jun 13, 2019	6.22	6.25	6.02	6.18
1852	NYSE	SD	Wed, Jun 12, 2019	6.21	6.22	6.03	6.07
1851	NYSE	SD	Tue, Jun 11, 2019	6.42	6.54	6.22	6.27
1850	NYSE	SD	Mon, Jun 10, 2019	6.50	6.63	6.35	6.35
1849	NYSE	SD	Fri, Jun 7, 2019	6.40	6.59	6.39	6.46
1848	NYSE	SD	Thu, Jun 6, 2019	6.46	6.55	6.17	6.38
1847	NYSE	SD	Wed, Jun 5, 2019	6.89	6.96	6.37	6.45
1846	NYSE	SD	Tue, Jun 4, 2019	6.97	7.07	6.84	6.92
1845	NYSE	SD	Mon, Jun 3, 2019	6.94	6.98	6.74	6.89
1844	NYSE	SD	Fri, May 31, 2019	7.04	7.15	6.86	6.89
1843	NYSE	SD	Thu, May 30, 2019	7.33	7.34	7.14	7.18
1842	NYSE	SD	Wed, May 29, 2019	7.43	7.43	7.17	7.31
1841	NYSE	SD	Tue, May 28, 2019	8.00	8.00	7.49	7.55
1840	NYSE	SD	Fri, May 24, 2019	8.10	8.18	7.87	7.99
1839	NYSE	SD	Thu, May 23, 2019	8.11	8.25	7.86	8.06
1838	NYSE	SD	Wed, May 22, 2019	8.62	8.76	8.23	8.31
1837	NYSE	SD	Tue, May 21, 2019	8.65	8.81	8.54	8.63
1836	NYSE	SD	Mon, May 20, 2019	8.76	8.93	8.69	8.70
1835	NYSE	SD	Fri, May 17, 2019	8.96	9.05	8.82	8.83
1834	NYSE	SD	Thu, May 16, 2019	9.23	9.35	9.00	9.03
1833	NYSE	SD	Wed, May 15, 2019	8.83	9.27	8.71	9.20
1832	NYSE	SD	Tue, May 14, 2019	8.45	8.99	8.45	8.94
1831	NYSE	SD	Mon, May 13, 2019	8.43	8.73	8.40	8.42
1830	NYSE	SD	Fri, May 10, 2019	8.17	8.51	8.06	8.47
1829	NYSE	SD	Thu, May 9, 2019	8.17	8.25	7.82	8.18
1828	NYSE	SD	Wed, May 8, 2019	8.32	8.49	8.29	8.35
1827	NYSE	SD	Tue, May 7, 2019	8.23	8.34	8.16	8.32
1826	NYSE	SD	Mon, May 6, 2019	8.06	8.39	8.06	8.35
1825	NYSE	SD	Fri, May 3, 2019	8.20	8.30	8.11	8.18
1824	NYSE	SD	Thu, May 2, 2019	8.21	8.29	7.94	8.09
1823	NYSE	SD	Wed, May 1, 2019	8.38	8.42	8.25	8.28
1822	NYSE	SD	Tue, Apr 30, 2019	8.44	8.44	8.28	8.36
1821	NYSE	SD	Mon, Apr 29, 2019	8.36	8.49	8.29	8.39
1820	NYSE	SD	Fri, Apr 26, 2019	8.38	8.56	7.92	8.36
1819	NYSE	SD	Thu, Apr 25, 2019	8.65	8.70	8.43	8.47
1818	NYSE	SD	Wed, Apr 24, 2019	8.74	8.79	8.58	8.67
1817	NYSE	SD	Tue, Apr 23, 2019	8.60	8.90	8.55	8.73
1816	NYSE	SD	Mon, Apr 22, 2019	8.33	8.60	8.24	8.59
1815	NYSE	SD	Thu, Apr 18, 2019	8.25	8.25	8.01	8.13
1814	NYSE	SD	Wed, Apr 17, 2019	8.28	8.48	8.21	8.25
1813	NYSE	SD	Tue, Apr 16, 2019	8.29	8.29	8.10	8.23
1812	NYSE	SD	Mon, Apr 15, 2019	8.38	8.50	8.25	8.30
1811	NYSE	SD	Fri, Apr 12, 2019	8.41	8.56	8.28	8.39
1810	NYSE	SD	Thu, Apr 11, 2019	8.27	8.40	8.17	8.21
1809	NYSE	SD	Wed, Apr 10, 2019	8.24	8.45	8.23	8.33
1808	NYSE	SD	Tue, Apr 9, 2019	8.41	8.41	8.19	8.20
1807	NYSE	SD	Mon, Apr 8, 2019	8.28	8.47	8.24	8.42
1806	NYSE	SD	Fri, Apr 5, 2019	8.06	8.20	8.01	8.20
1805	NYSE	SD	Thu, Apr 4, 2019	7.90	8.06	7.83	8.03
1804	NYSE	SD	Wed, Apr 3, 2019	8.12	8.18	7.89	7.91
1803	NYSE	SD	Tue, Apr 2, 2019	8.15	8.18	8.00	8.05
1802	NYSE	SD	Mon, Apr 1, 2019	8.10	8.23	8.02	8.15
1801	NYSE	SD	Fri, Mar 29, 2019	8.17	8.22	7.91	8.02
1800	NYSE	SD	Thu, Mar 28, 2019	8.03	8.18	8.00	8.10
1799	NYSE	SD	Wed, Mar 27, 2019	8.05	8.22	7.90	8.08
1798	NYSE	SD	Tue, Mar 26, 2019	8.13	8.29	7.98	8.10
1797	NYSE	SD	Mon, Mar 25, 2019	8.07	8.18	7.93	8.01
1796	NYSE	SD	Fri, Mar 22, 2019	8.26	8.31	7.95	8.10
1795	NYSE	SD	Thu, Mar 21, 2019	8.25	8.41	8.14	8.37
1794	NYSE	SD	Wed, Mar 20, 2019	8.00	8.46	7.87	8.29
1793	NYSE	SD	Tue, Mar 19, 2019	8.22	8.23	8.00	8.02
1792	NYSE	SD	Mon, Mar 18, 2019	8.04	8.29	8.04	8.18
1791	NYSE	SD	Fri, Mar 15, 2019	7.90	8.05	7.80	8.05
1790	NYSE	SD	Thu, Mar 14, 2019	7.83	8.30	7.83	7.89
1789	NYSE	SD	Wed, Mar 13, 2019	7.90	7.98	7.70	7.82
1788	NYSE	SD	Tue, Mar 12, 2019	7.28	7.92	7.23	7.86
1787	NYSE	SD	Mon, Mar 11, 2019	7.22	7.22	7.05	7.18
1786	NYSE	SD	Fri, Mar 8, 2019	7.30	7.30	7.08	7.13
1785	NYSE	SD	Thu, Mar 7, 2019	7.66	7.73	7.25	7.42
1784	NYSE	SD	Wed, Mar 6, 2019	7.84	7.98	7.60	7.65
1783	NYSE	SD	Tue, Mar 5, 2019	8.17	8.19	7.64	7.86
1782	NYSE	SD	Mon, Mar 4, 2019	8.01	8.65	8.01	8.30
1781	NYSE	SD	Fri, Mar 1, 2019	7.83	7.92	7.56	7.91
1780	NYSE	SD	Thu, Feb 28, 2019	7.95	7.95	7.70	7.77
1779	NYSE	SD	Wed, Feb 27, 2019	7.93	8.09	7.83	7.92
1778	NYSE	SD	Tue, Feb 26, 2019	8.17	8.18	7.89	7.90
1777	NYSE	SD	Mon, Feb 25, 2019	8.17	8.31	8.02	8.14
1776	NYSE	SD	Fri, Feb 22, 2019	8.18	8.29	8.14	8.23
1775	NYSE	SD	Thu, Feb 21, 2019	8.43	8.47	8.07	8.11
1774	NYSE	SD	Wed, Feb 20, 2019	8.31	8.38	8.25	8.36
1773	NYSE	SD	Tue, Feb 19, 2019	8.45	8.49	8.24	8.30
1772	NYSE	SD	Fri, Feb 15, 2019	8.34	8.49	8.34	8.45
1771	NYSE	SD	Thu, Feb 14, 2019	8.15	8.29	8.15	8.23
1770	NYSE	SD	Wed, Feb 13, 2019	8.17	8.38	8.14	8.20
1769	NYSE	SD	Tue, Feb 12, 2019	8.32	8.45	8.12	8.15
1768	NYSE	SD	Mon, Feb 11, 2019	7.90	8.20	7.83	8.19
1767	NYSE	SD	Fri, Feb 8, 2019	8.13	8.15	7.82	8.01
1766	NYSE	SD	Thu, Feb 7, 2019	8.34	8.34	7.94	8.15
1765	NYSE	SD	Wed, Feb 6, 2019	8.44	8.51	8.31	8.40
1764	NYSE	SD	Tue, Feb 5, 2019	8.69	8.77	8.40	8.50
1763	NYSE	SD	Mon, Feb 4, 2019	8.39	8.70	8.30	8.69
1762	NYSE	SD	Fri, Feb 1, 2019	8.31	8.45	8.20	8.41
1761	NYSE	SD	Thu, Jan 31, 2019	8.34	8.34	8.14	8.29
1760	NYSE	SD	Wed, Jan 30, 2019	8.27	8.36	8.09	8.33
1759	NYSE	SD	Tue, Jan 29, 2019	8.06	8.34	8.06	8.18
1758	NYSE	SD	Mon, Jan 28, 2019	8.09	8.17	7.86	8.03
1757	NYSE	SD	Fri, Jan 25, 2019	8.20	8.40	8.15	8.28
1756	NYSE	SD	Thu, Jan 24, 2019	7.87	8.04	7.77	7.99
1755	NYSE	SD	Wed, Jan 23, 2019	8.20	8.25	7.80	7.87
1754	NYSE	SD	Tue, Jan 22, 2019	8.75	8.75	8.10	8.17
1753	NYSE	SD	Fri, Jan 18, 2019	8.95	8.98	8.68	8.86
1752	NYSE	SD	Thu, Jan 17, 2019	8.66	8.91	8.52	8.83
1751	NYSE	SD	Wed, Jan 16, 2019	8.68	8.95	8.68	8.74
1750	NYSE	SD	Tue, Jan 15, 2019	8.72	8.88	8.60	8.68
1749	NYSE	SD	Mon, Jan 14, 2019	8.68	8.94	8.68	8.71
1748	NYSE	SD	Fri, Jan 11, 2019	8.74	8.95	8.55	8.78
1747	NYSE	SD	Thu, Jan 10, 2019	8.77	9.01	8.64	8.82
1746	NYSE	SD	Wed, Jan 9, 2019	8.74	8.93	8.46	8.92
1745	NYSE	SD	Tue, Jan 8, 2019	8.77	8.90	8.52	8.60
1744	NYSE	SD	Mon, Jan 7, 2019	8.35	8.71	8.08	8.62
1743	NYSE	SD	Fri, Jan 4, 2019	8.08	8.37	7.88	8.31
1742	NYSE	SD	Thu, Jan 3, 2019	7.96	8.07	7.55	7.85
1741	NYSE	SD	Wed, Jan 2, 2019	7.45	8.14	7.30	7.94
1740	NYSE	SD	Mon, Dec 31, 2018	7.59	7.83	7.38	7.61
1739	NYSE	SD	Fri, Dec 28, 2018	7.52	7.83	7.48	7.59
1738	NYSE	SD	Thu, Dec 27, 2018	7.46	7.60	7.26	7.52
1737	NYSE	SD	Wed, Dec 26, 2018	7.22	7.61	6.98	7.54
1736	NYSE	SD	Mon, Dec 24, 2018	7.16	7.32	7.03	7.07
1735	NYSE	SD	Fri, Dec 21, 2018	7.43	7.64	7.15	7.25
1734	NYSE	SD	Thu, Dec 20, 2018	7.86	8.06	7.43	7.45
1733	NYSE	SD	Wed, Dec 19, 2018	8.08	8.46	7.87	7.94
1732	NYSE	SD	Tue, Dec 18, 2018	8.36	8.51	8.05	8.08
1731	NYSE	SD	Mon, Dec 17, 2018	8.80	8.97	8.13	8.34
1730	NYSE	SD	Fri, Dec 14, 2018	9.26	9.27	8.71	8.80
1729	NYSE	SD	Thu, Dec 13, 2018	9.45	9.57	9.18	9.37
1728	NYSE	SD	Wed, Dec 12, 2018	9.20	9.59	9.17	9.47
1727	NYSE	SD	Tue, Dec 11, 2018	9.20	9.31	8.95	8.99
1726	NYSE	SD	Mon, Dec 10, 2018	9.58	9.60	8.95	9.04
1725	NYSE	SD	Fri, Dec 7, 2018	9.84	10.13	9.62	9.73
1724	NYSE	SD	Thu, Dec 6, 2018	9.66	9.69	9.33	9.57
1723	NYSE	SD	Tue, Dec 4, 2018	10.25	10.25	9.80	9.86
1722	NYSE	SD	Mon, Dec 3, 2018	10.04	10.27	9.94	10.27
1721	NYSE	SD	Fri, Nov 30, 2018	9.57	9.86	9.21	9.80
1720	NYSE	SD	Thu, Nov 29, 2018	9.51	9.85	9.47	9.65
1719	NYSE	SD	Wed, Nov 28, 2018	9.35	9.54	9.15	9.48
1718	NYSE	SD	Tue, Nov 27, 2018	9.68	9.81	9.33	9.36
1717	NYSE	SD	Mon, Nov 26, 2018	9.70	9.80	9.36	9.76
1716	NYSE	SD	Fri, Nov 23, 2018	9.61	9.78	9.48	9.59
1715	NYSE	SD	Wed, Nov 21, 2018	9.66	10.22	9.61	9.92
1714	NYSE	SD	Tue, Nov 20, 2018	10.30	10.30	9.40	9.51
1713	NYSE	SD	Mon, Nov 19, 2018	10.24	10.65	10.12	10.45
1712	NYSE	SD	Fri, Nov 16, 2018	10.26	10.41	10.01	10.15
1711	NYSE	SD	Thu, Nov 15, 2018	10.03	10.38	9.95	10.24
1710	NYSE	SD	Wed, Nov 14, 2018	10.59	10.59	9.92	10.09
1709	NYSE	SD	Tue, Nov 13, 2018	10.40	10.61	10.13	10.20
1708	NYSE	SD	Mon, Nov 12, 2018	11.26	11.62	10.42	10.44
1707	NYSE	SD	Fri, Nov 9, 2018	10.52	11.09	10.52	11.06
1706	NYSE	SD	Thu, Nov 8, 2018	10.35	11.23	10.12	10.74
1705	NYSE	SD	Wed, Nov 7, 2018	9.77	10.19	9.73	9.90
1704	NYSE	SD	Tue, Nov 6, 2018	9.24	9.67	9.24	9.30
1703	NYSE	SD	Mon, Nov 5, 2018	9.03	9.26	8.81	9.24
1702	NYSE	SD	Fri, Nov 2, 2018	9.00	9.03	8.69	8.90
1701	NYSE	SD	Thu, Nov 1, 2018	9.01	9.12	8.75	8.98
1700	NYSE	SD	Wed, Oct 31, 2018	8.97	9.17	8.84	8.95
1699	NYSE	SD	Tue, Oct 30, 2018	9.00	9.12	8.77	8.85
1698	NYSE	SD	Mon, Oct 29, 2018	9.32	9.60	9.03	9.08
1697	NYSE	SD	Fri, Oct 26, 2018	9.38	9.59	9.25	9.28
1696	NYSE	SD	Thu, Oct 25, 2018	9.29	9.55	9.21	9.50
1695	NYSE	SD	Wed, Oct 24, 2018	9.54	9.68	9.23	9.24
1694	NYSE	SD	Tue, Oct 23, 2018	10.02	10.02	9.54	9.57
1693	NYSE	SD	Mon, Oct 22, 2018	10.37	10.46	10.02	10.18
1692	NYSE	SD	Fri, Oct 19, 2018	10.53	10.92	10.40	10.44
1691	NYSE	SD	Thu, Oct 18, 2018	10.51	10.64	10.31	10.54
1690	NYSE	SD	Wed, Oct 17, 2018	10.90	10.95	10.59	10.65
1689	NYSE	SD	Tue, Oct 16, 2018	11.06	11.10	10.83	10.96
1688	NYSE	SD	Mon, Oct 15, 2018	10.87	11.13	10.79	11.03
1687	NYSE	SD	Fri, Oct 12, 2018	11.11	11.20	10.73	10.92
1686	NYSE	SD	Thu, Oct 11, 2018	11.09	11.38	10.84	10.90
1685	NYSE	SD	Wed, Oct 10, 2018	11.51	11.62	11.15	11.18
1684	NYSE	SD	Tue, Oct 9, 2018	11.42	11.74	11.31	11.55
1683	NYSE	SD	Mon, Oct 8, 2018	11.31	11.71	11.26	11.40
1682	NYSE	SD	Fri, Oct 5, 2018	11.62	11.62	11.26	11.37
1681	NYSE	SD	Thu, Oct 4, 2018	11.45	11.70	11.28	11.58
1680	NYSE	SD	Wed, Oct 3, 2018	11.22	11.60	11.12	11.47
1679	NYSE	SD	Tue, Oct 2, 2018	11.16	11.32	10.88	11.16
1678	NYSE	SD	Mon, Oct 1, 2018	10.96	11.30	10.87	11.15
1677	NYSE	SD	Fri, Sep 28, 2018	10.92	11.15	10.84	10.87
1676	NYSE	SD	Thu, Sep 27, 2018	10.69	11.05	10.52	10.96
1675	NYSE	SD	Wed, Sep 26, 2018	10.79	10.83	10.61	10.62
1674	NYSE	SD	Tue, Sep 25, 2018	10.89	10.97	10.75	10.83
1673	NYSE	SD	Mon, Sep 24, 2018	11.02	11.27	10.77	10.85
1672	NYSE	SD	Fri, Sep 21, 2018	11.11	11.15	10.75	10.98
1671	NYSE	SD	Thu, Sep 20, 2018	11.30	11.34	10.95	11.07
1670	NYSE	SD	Wed, Sep 19, 2018	10.80	11.30	10.75	11.26
1669	NYSE	SD	Tue, Sep 18, 2018	10.77	11.09	10.75	10.86
1668	NYSE	SD	Mon, Sep 17, 2018	11.06	11.15	10.74	10.75
1667	NYSE	SD	Fri, Sep 14, 2018	11.32	11.39	10.98	11.02
1666	NYSE	SD	Thu, Sep 13, 2018	11.78	11.81	11.20	11.34
1665	NYSE	SD	Wed, Sep 12, 2018	11.76	12.08	11.71	11.79
1664	NYSE	SD	Tue, Sep 11, 2018	13.16	13.16	11.48	11.67
1663	NYSE	SD	Mon, Sep 10, 2018	14.34	14.43	14.08	14.30
1662	NYSE	SD	Fri, Sep 7, 2018	14.26	14.40	13.92	14.25
1661	NYSE	SD	Thu, Sep 6, 2018	15.07	15.07	14.38	14.43
1660	NYSE	SD	Wed, Sep 5, 2018	15.18	15.27	14.92	15.11
1659	NYSE	SD	Tue, Sep 4, 2018	15.96	15.96	15.06	15.14
1658	NYSE	SD	Fri, Aug 31, 2018	15.94	16.03	15.69	15.86
1657	NYSE	SD	Thu, Aug 30, 2018	15.90	16.12	15.66	16.02
1656	NYSE	SD	Wed, Aug 29, 2018	16.09	16.18	15.75	15.89
1655	NYSE	SD	Tue, Aug 28, 2018	16.40	16.48	16.01	16.13
1654	NYSE	SD	Mon, Aug 27, 2018	16.63	16.77	16.28	16.40
1653	NYSE	SD	Fri, Aug 24, 2018	16.79	16.97	16.44	16.61
1652	NYSE	SD	Thu, Aug 23, 2018	16.72	16.74	16.42	16.70
1651	NYSE	SD	Wed, Aug 22, 2018	16.36	16.93	16.27	16.83
1650	NYSE	SD	Tue, Aug 21, 2018	16.21	16.54	16.12	16.27
1649	NYSE	SD	Mon, Aug 20, 2018	16.20	16.24	15.71	16.10
1648	NYSE	SD	Fri, Aug 17, 2018	15.96	16.30	15.86	16.13
1647	NYSE	SD	Thu, Aug 16, 2018	15.53	16.06	15.43	15.95
1646	NYSE	SD	Wed, Aug 15, 2018	16.00	16.01	15.05	15.40
1645	NYSE	SD	Tue, Aug 14, 2018	16.56	16.59	16.03	16.08
1644	NYSE	SD	Mon, Aug 13, 2018	16.48	16.60	16.33	16.39
1643	NYSE	SD	Fri, Aug 10, 2018	16.15	16.58	15.98	16.51
1642	NYSE	SD	Thu, Aug 9, 2018	17.28	17.28	15.86	16.25
1641	NYSE	SD	Wed, Aug 8, 2018	16.33	16.65	16.01	16.56
1640	NYSE	SD	Tue, Aug 7, 2018	16.42	16.72	16.27	16.47
1639	NYSE	SD	Mon, Aug 6, 2018	16.21	16.55	15.97	16.34
1638	NYSE	SD	Fri, Aug 3, 2018	16.32	16.40	16.07	16.21
1637	NYSE	SD	Thu, Aug 2, 2018	16.15	16.40	15.96	16.24
1636	NYSE	SD	Wed, Aug 1, 2018	16.09	16.44	15.75	16.27
1635	NYSE	SD	Tue, Jul 31, 2018	16.43	16.58	15.87	16.32
1634	NYSE	SD	Mon, Jul 30, 2018	16.75	16.93	16.42	16.45
1633	NYSE	SD	Fri, Jul 27, 2018	16.75	16.88	16.48	16.50
1632	NYSE	SD	Thu, Jul 26, 2018	17.04	17.14	16.75	16.80
1631	NYSE	SD	Wed, Jul 25, 2018	16.89	17.07	16.79	17.03
1630	NYSE	SD	Tue, Jul 24, 2018	17.20	17.27	16.89	16.97
1629	NYSE	SD	Mon, Jul 23, 2018	17.20	17.37	16.97	17.11
1628	NYSE	SD	Fri, Jul 20, 2018	17.54	17.54	17.13	17.20
1627	NYSE	SD	Thu, Jul 19, 2018	17.34	17.64	17.34	17.47
1626	NYSE	SD	Wed, Jul 18, 2018	17.00	17.52	16.99	17.41
1625	NYSE	SD	Tue, Jul 17, 2018	17.10	17.35	17.04	17.12
1624	NYSE	SD	Mon, Jul 16, 2018	17.33	17.38	16.93	17.25
1623	NYSE	SD	Fri, Jul 13, 2018	17.06	17.58	17.06	17.51
1622	NYSE	SD	Thu, Jul 12, 2018	17.45	17.45	16.79	17.12
1621	NYSE	SD	Wed, Jul 11, 2018	17.93	17.93	17.10	17.30
1620	NYSE	SD	Tue, Jul 10, 2018	18.11	18.27	17.92	17.99
1619	NYSE	SD	Mon, Jul 9, 2018	17.84	18.06	17.70	18.00
1618	NYSE	SD	Fri, Jul 6, 2018	17.38	17.86	17.31	17.79
1617	NYSE	SD	Thu, Jul 5, 2018	17.68	17.68	17.32	17.43
1616	NYSE	SD	Tue, Jul 3, 2018	17.72	17.99	17.63	17.66
1615	NYSE	SD	Mon, Jul 2, 2018	17.54	17.75	17.32	17.56
1614	NYSE	SD	Fri, Jun 29, 2018	17.37	17.90	17.32	17.74
1613	NYSE	SD	Thu, Jun 28, 2018	17.42	17.53	17.15	17.35
1612	NYSE	SD	Wed, Jun 27, 2018	17.85	18.06	17.33	17.36
1611	NYSE	SD	Tue, Jun 26, 2018	17.44	17.79	17.13	17.73
1610	NYSE	SD	Mon, Jun 25, 2018	17.28	17.38	16.98	17.27
1609	NYSE	SD	Fri, Jun 22, 2018	17.06	17.50	16.94	17.26
1608	NYSE	SD	Thu, Jun 21, 2018	17.36	17.40	16.51	16.82
1607	NYSE	SD	Wed, Jun 20, 2018	17.25	17.70	17.14	17.40
1606	NYSE	SD	Tue, Jun 19, 2018	16.00	17.07	15.70	17.02
1605	NYSE	SD	Mon, Jun 18, 2018	15.75	16.38	15.75	15.84
1604	NYSE	SD	Fri, Jun 15, 2018	15.44	15.81	15.28	15.61
1603	NYSE	SD	Thu, Jun 14, 2018	15.50	15.61	15.15	15.36
1602	NYSE	SD	Wed, Jun 13, 2018	15.36	15.52	15.17	15.38
1601	NYSE	SD	Tue, Jun 12, 2018	15.22	15.49	15.01	15.36
1600	NYSE	SD	Mon, Jun 11, 2018	15.02	15.23	14.95	15.17
1599	NYSE	SD	Fri, Jun 8, 2018	15.50	15.51	14.88	15.06
1598	NYSE	SD	Thu, Jun 7, 2018	15.11	15.62	15.10	15.44
1597	NYSE	SD	Wed, Jun 6, 2018	14.87	15.15	14.86	14.99
1596	NYSE	SD	Tue, Jun 5, 2018	14.36	14.85	14.21	14.83
1595	NYSE	SD	Mon, Jun 4, 2018	14.77	14.87	13.95	14.44
1594	NYSE	SD	Fri, Jun 1, 2018	14.62	14.95	14.48	14.69
1593	NYSE	SD	Thu, May 31, 2018	14.54	15.11	14.49	14.54
1592	NYSE	SD	Wed, May 30, 2018	14.18	14.67	14.15	14.67
1591	NYSE	SD	Tue, May 29, 2018	13.99	14.37	13.86	14.05
1590	NYSE	SD	Fri, May 25, 2018	13.71	14.19	13.22	14.11
1589	NYSE	SD	Thu, May 24, 2018	14.00	14.12	13.82	13.98
1588	NYSE	SD	Wed, May 23, 2018	14.06	14.37	14.00	14.17
1587	NYSE	SD	Tue, May 22, 2018	15.10	15.19	14.06	14.09
1586	NYSE	SD	Mon, May 21, 2018	15.13	15.59	15.05	15.10
1585	NYSE	SD	Fri, May 18, 2018	15.19	15.30	14.88	14.95
1584	NYSE	SD	Thu, May 17, 2018	14.81	15.40	14.81	15.12
1583	NYSE	SD	Wed, May 16, 2018	14.64	14.84	14.56	14.79
1582	NYSE	SD	Tue, May 15, 2018	14.38	14.69	14.23	14.66
1581	NYSE	SD	Mon, May 14, 2018	14.19	14.57	14.19	14.37
1580	NYSE	SD	Fri, May 11, 2018	14.45	14.46	14.00	14.14
1579	NYSE	SD	Thu, May 10, 2018	14.62	14.83	14.35	14.46
1578	NYSE	SD	Wed, May 9, 2018	14.23	14.85	14.21	14.58
1577	NYSE	SD	Tue, May 8, 2018	15.40	15.40	13.66	14.14
1576	NYSE	SD	Mon, May 7, 2018	14.74	15.20	14.52	14.53
1575	NYSE	SD	Fri, May 4, 2018	14.32	14.71	14.27	14.65
1574	NYSE	SD	Thu, May 3, 2018	14.76	14.76	14.28	14.35
1573	NYSE	SD	Wed, May 2, 2018	14.51	14.84	14.50	14.79
1572	NYSE	SD	Tue, May 1, 2018	14.46	14.53	14.22	14.53
1571	NYSE	SD	Mon, Apr 30, 2018	14.35	14.65	14.31	14.54
1570	NYSE	SD	Fri, Apr 27, 2018	14.81	14.90	14.32	14.34
1569	NYSE	SD	Thu, Apr 26, 2018	14.91	15.00	14.78	14.86
1568	NYSE	SD	Wed, Apr 25, 2018	14.89	15.02	14.79	14.86
1567	NYSE	SD	Tue, Apr 24, 2018	14.90	15.01	14.66	14.94
1566	NYSE	SD	Mon, Apr 23, 2018	14.55	14.94	14.40	14.85
1565	NYSE	SD	Fri, Apr 20, 2018	14.72	14.79	14.50	14.63
1564	NYSE	SD	Thu, Apr 19, 2018	14.86	15.03	14.70	14.83
1563	NYSE	SD	Wed, Apr 18, 2018	14.51	15.00	14.51	14.82
1562	NYSE	SD	Tue, Apr 17, 2018	14.63	14.72	14.32	14.32
1561	NYSE	SD	Mon, Apr 16, 2018	14.65	14.72	14.18	14.60
1560	NYSE	SD	Fri, Apr 13, 2018	14.41	14.84	14.41	14.65
1559	NYSE	SD	Thu, Apr 12, 2018	14.39	14.39	14.05	14.34
1558	NYSE	SD	Wed, Apr 11, 2018	14.12	14.40	13.95	14.38
1557	NYSE	SD	Tue, Apr 10, 2018	14.20	14.40	14.08	14.17
1556	NYSE	SD	Mon, Apr 9, 2018	13.87	14.30	13.71	14.02
1555	NYSE	SD	Fri, Apr 6, 2018	14.37	14.58	13.50	13.68
1554	NYSE	SD	Thu, Apr 5, 2018	13.92	14.80	13.92	14.55
1553	NYSE	SD	Wed, Apr 4, 2018	13.18	13.35	13.02	13.34
1552	NYSE	SD	Tue, Apr 3, 2018	13.88	13.88	13.34	13.44
1551	NYSE	SD	Mon, Apr 2, 2018	14.34	14.35	13.72	13.86
1550	NYSE	SD	Thu, Mar 29, 2018	14.18	14.59	14.12	14.51
1549	NYSE	SD	Wed, Mar 28, 2018	13.95	14.30	13.86	14.10
1548	NYSE	SD	Tue, Mar 27, 2018	14.56	14.56	13.81	13.94
1547	NYSE	SD	Mon, Mar 26, 2018	14.62	14.62	14.00	14.53
1546	NYSE	SD	Fri, Mar 23, 2018	14.60	15.05	14.38	14.39
1545	NYSE	SD	Thu, Mar 22, 2018	14.64	14.75	14.27	14.51
1544	NYSE	SD	Wed, Mar 21, 2018	14.30	14.93	14.30	14.87
1543	NYSE	SD	Tue, Mar 20, 2018	15.04	15.09	14.20	14.26
1542	NYSE	SD	Mon, Mar 19, 2018	14.42	14.45	13.86	14.09
1541	NYSE	SD	Fri, Mar 16, 2018	14.14	14.63	13.97	14.50
1540	NYSE	SD	Thu, Mar 15, 2018	14.53	14.68	13.98	14.05
1539	NYSE	SD	Wed, Mar 14, 2018	14.74	14.82	14.36	14.45
1538	NYSE	SD	Tue, Mar 13, 2018	15.12	15.20	14.59	14.68
1537	NYSE	SD	Mon, Mar 12, 2018	14.82	15.21	14.82	15.11
1536	NYSE	SD	Fri, Mar 9, 2018	14.62	14.80	14.50	14.80
1535	NYSE	SD	Thu, Mar 8, 2018	14.57	14.66	14.28	14.45
1534	NYSE	SD	Wed, Mar 7, 2018	14.84	15.07	14.39	14.48
1533	NYSE	SD	Tue, Mar 6, 2018	15.28	15.48	14.88	14.94
1532	NYSE	SD	Mon, Mar 5, 2018	14.61	15.32	14.61	15.24
1531	NYSE	SD	Fri, Mar 2, 2018	13.96	14.64	13.94	14.61
1530	NYSE	SD	Thu, Mar 1, 2018	14.02	14.40	13.99	14.07
1529	NYSE	SD	Wed, Feb 28, 2018	14.92	15.00	14.05	14.06
1528	NYSE	SD	Tue, Feb 27, 2018	15.64	15.72	14.86	14.86
1527	NYSE	SD	Mon, Feb 26, 2018	15.70	15.76	15.37	15.68
1526	NYSE	SD	Fri, Feb 23, 2018	15.36	15.73	15.16	15.69
1525	NYSE	SD	Thu, Feb 22, 2018	15.85	16.50	15.03	15.36
1524	NYSE	SD	Wed, Feb 21, 2018	15.41	15.76	15.35	15.64
1523	NYSE	SD	Tue, Feb 20, 2018	15.45	15.63	15.29	15.53
1522	NYSE	SD	Fri, Feb 16, 2018	15.31	15.70	15.17	15.45
1521	NYSE	SD	Thu, Feb 15, 2018	15.70	15.76	14.96	15.35
1520	NYSE	SD	Wed, Feb 14, 2018	15.42	15.81	15.29	15.76
1519	NYSE	SD	Tue, Feb 13, 2018	15.69	15.92	15.37	15.66
1518	NYSE	SD	Mon, Feb 12, 2018	16.22	16.65	15.72	15.83
1517	NYSE	SD	Fri, Feb 9, 2018	16.24	16.37	15.61	16.10
1516	NYSE	SD	Thu, Feb 8, 2018	16.73	16.96	16.01	16.10
1515	NYSE	SD	Wed, Feb 7, 2018	16.95	16.97	16.64	16.70
1514	NYSE	SD	Tue, Feb 6, 2018	17.22	17.61	16.59	16.87
1513	NYSE	SD	Mon, Feb 5, 2018	17.16	17.54	16.50	16.50
1512	NYSE	SD	Fri, Feb 2, 2018	17.57	17.65	17.32	17.40
1511	NYSE	SD	Thu, Feb 1, 2018	17.82	18.21	17.66	17.86
1510	NYSE	SD	Wed, Jan 31, 2018	18.28	18.43	17.85	17.89
1509	NYSE	SD	Tue, Jan 30, 2018	19.12	19.15	18.15	18.15
1508	NYSE	SD	Mon, Jan 29, 2018	19.56	19.86	19.35	19.55
1507	NYSE	SD	Fri, Jan 26, 2018	19.69	19.94	19.40	19.67
1506	NYSE	SD	Thu, Jan 25, 2018	20.03	20.20	19.41	19.61
1505	NYSE	SD	Wed, Jan 24, 2018	19.37	20.27	19.37	19.97
1504	NYSE	SD	Tue, Jan 23, 2018	19.37	19.41	19.13	19.29
1503	NYSE	SD	Mon, Jan 22, 2018	19.02	19.40	19.01	19.31
1502	NYSE	SD	Fri, Jan 19, 2018	19.31	19.42	19.12	19.15
1501	NYSE	SD	Thu, Jan 18, 2018	20.05	20.17	19.61	19.62
1500	NYSE	SD	Wed, Jan 17, 2018	20.23	20.33	19.81	20.03
1499	NYSE	SD	Tue, Jan 16, 2018	20.95	21.13	20.17	20.23
1498	NYSE	SD	Fri, Jan 12, 2018	21.26	21.40	20.96	21.16
1497	NYSE	SD	Thu, Jan 11, 2018	20.96	21.64	20.83	21.28
1496	NYSE	SD	Wed, Jan 10, 2018	21.07	21.39	20.86	20.90
1495	NYSE	SD	Tue, Jan 9, 2018	21.08	21.40	21.02	21.09
1494	NYSE	SD	Mon, Jan 8, 2018	20.83	21.30	20.68	21.06
1493	NYSE	SD	Fri, Jan 5, 2018	21.43	21.44	20.55	20.80
1492	NYSE	SD	Thu, Jan 4, 2018	21.60	21.73	21.45	21.50
1491	NYSE	SD	Wed, Jan 3, 2018	21.20	21.90	21.20	21.66
1490	NYSE	SD	Tue, Jan 2, 2018	21.22	21.48	20.96	21.11
1489	NYSE	SD	Fri, Dec 29, 2017	19.58	21.50	19.43	21.07
1488	NYSE	SD	Thu, Dec 28, 2017	18.86	19.16	18.75	19.14
1487	NYSE	SD	Wed, Dec 27, 2017	18.79	19.10	18.62	18.83
1486	NYSE	SD	Tue, Dec 26, 2017	18.36	19.08	18.19	18.86
1485	NYSE	SD	Fri, Dec 22, 2017	18.43	18.53	18.09	18.12
1484	NYSE	SD	Thu, Dec 21, 2017	18.37	18.68	18.23	18.30
1483	NYSE	SD	Wed, Dec 20, 2017	18.61	18.67	18.26	18.28
1482	NYSE	SD	Tue, Dec 19, 2017	19.14	19.14	18.39	18.46
1481	NYSE	SD	Mon, Dec 18, 2017	18.40	19.50	18.08	18.94
1480	NYSE	SD	Fri, Dec 15, 2017	18.08	18.37	17.96	18.34
1479	NYSE	SD	Thu, Dec 14, 2017	18.11	18.39	17.96	17.98
1478	NYSE	SD	Wed, Dec 13, 2017	18.36	18.67	18.09	18.17
1477	NYSE	SD	Tue, Dec 12, 2017	18.73	18.88	18.32	18.34
1476	NYSE	SD	Mon, Dec 11, 2017	18.45	18.83	18.38	18.61
1475	NYSE	SD	Fri, Dec 8, 2017	18.00	18.35	17.80	18.33
1474	NYSE	SD	Thu, Dec 7, 2017	17.50	17.92	17.37	17.80
1473	NYSE	SD	Wed, Dec 6, 2017	18.17	18.18	17.51	17.80
1472	NYSE	SD	Tue, Dec 5, 2017	18.39	18.96	18.24	18.31
1471	NYSE	SD	Mon, Dec 4, 2017	18.92	19.00	18.39	18.49
1470	NYSE	SD	Fri, Dec 1, 2017	18.87	19.42	18.11	18.88
1469	NYSE	SD	Thu, Nov 30, 2017	18.18	19.10	18.16	18.61
1468	NYSE	SD	Wed, Nov 29, 2017	18.35	18.44	17.91	18.11
1467	NYSE	SD	Tue, Nov 28, 2017	18.42	18.57	18.06	18.26
1466	NYSE	SD	Mon, Nov 27, 2017	18.81	18.87	18.31	18.37
1465	NYSE	SD	Fri, Nov 24, 2017	19.75	19.99	18.43	18.90
1464	NYSE	SD	Wed, Nov 22, 2017	16.83	17.52	16.61	17.50
1463	NYSE	SD	Tue, Nov 21, 2017	16.35	16.63	16.06	16.62
1462	NYSE	SD	Mon, Nov 20, 2017	16.65	16.69	15.95	16.30
1461	NYSE	SD	Fri, Nov 17, 2017	16.19	16.59	16.16	16.57
1460	NYSE	SD	Thu, Nov 16, 2017	15.92	16.84	15.73	16.25
1459	NYSE	SD	Wed, Nov 15, 2017	16.25	16.59	14.65	16.00
1458	NYSE	SD	Tue, Nov 14, 2017	19.25	19.25	18.42	18.43
1457	NYSE	SD	Mon, Nov 13, 2017	19.39	19.45	18.99	19.39
1456	NYSE	SD	Fri, Nov 10, 2017	19.23	19.53	19.22	19.44
1455	NYSE	SD	Thu, Nov 9, 2017	19.36	19.77	19.22	19.27
1454	NYSE	SD	Wed, Nov 8, 2017	19.53	19.75	19.27	19.54
1453	NYSE	SD	Tue, Nov 7, 2017	19.53	19.98	19.40	19.74
1452	NYSE	SD	Mon, Nov 6, 2017	18.98	19.68	18.91	19.48
1451	NYSE	SD	Fri, Nov 3, 2017	18.75	19.14	18.59	18.78
1450	NYSE	SD	Thu, Nov 2, 2017	19.37	19.85	18.27	18.74
1449	NYSE	SD	Wed, Nov 1, 2017	19.06	19.55	18.74	19.21
1448	NYSE	SD	Tue, Oct 31, 2017	18.31	18.89	18.24	18.77
1447	NYSE	SD	Mon, Oct 30, 2017	17.89	18.44	17.89	18.22
1446	NYSE	SD	Fri, Oct 27, 2017	17.50	18.05	17.28	17.88
1445	NYSE	SD	Thu, Oct 26, 2017	17.95	18.08	17.30	17.49
1444	NYSE	SD	Wed, Oct 25, 2017	18.35	18.35	17.75	17.91
1443	NYSE	SD	Tue, Oct 24, 2017	18.46	18.83	18.34	18.39
1442	NYSE	SD	Mon, Oct 23, 2017	19.06	19.21	18.41	18.43
1441	NYSE	SD	Fri, Oct 20, 2017	19.25	19.36	18.86	18.93
1440	NYSE	SD	Thu, Oct 19, 2017	18.90	19.19	18.82	19.10
1439	NYSE	SD	Wed, Oct 18, 2017	19.02	19.26	18.90	19.03
1438	NYSE	SD	Tue, Oct 17, 2017	19.27	19.38	18.87	19.02
1437	NYSE	SD	Mon, Oct 16, 2017	19.14	19.49	19.01	19.21
1436	NYSE	SD	Fri, Oct 13, 2017	19.15	19.20	18.63	19.10
1435	NYSE	SD	Thu, Oct 12, 2017	19.28	19.42	18.90	18.96
1434	NYSE	SD	Wed, Oct 11, 2017	19.26	19.50	19.19	19.48
1433	NYSE	SD	Tue, Oct 10, 2017	19.83	20.05	19.16	19.20
1432	NYSE	SD	Mon, Oct 9, 2017	19.85	19.96	19.52	19.64
1431	NYSE	SD	Fri, Oct 6, 2017	19.82	19.88	19.49	19.87
1430	NYSE	SD	Thu, Oct 5, 2017	20.02	20.24	19.85	20.12
1429	NYSE	SD	Wed, Oct 4, 2017	20.22	20.30	19.73	19.95
1428	NYSE	SD	Tue, Oct 3, 2017	20.30	20.40	20.19	20.25
1427	NYSE	SD	Mon, Oct 2, 2017	19.75	20.45	19.75	20.34
1426	NYSE	SD	Fri, Sep 29, 2017	19.93	20.23	19.90	20.09
1425	NYSE	SD	Thu, Sep 28, 2017	20.29	20.41	19.78	20.05
1424	NYSE	SD	Wed, Sep 27, 2017	20.00	20.21	19.73	20.13
1423	NYSE	SD	Tue, Sep 26, 2017	19.68	20.09	19.68	19.86
1422	NYSE	SD	Mon, Sep 25, 2017	19.75	19.93	19.42	19.76
1421	NYSE	SD	Fri, Sep 22, 2017	19.35	19.64	19.21	19.60
1420	NYSE	SD	Thu, Sep 21, 2017	19.23	19.53	19.16	19.37
1419	NYSE	SD	Wed, Sep 20, 2017	19.20	19.39	18.99	19.20
1418	NYSE	SD	Tue, Sep 19, 2017	19.17	19.33	18.96	19.08
1417	NYSE	SD	Mon, Sep 18, 2017	18.92	19.27	18.57	19.08
1416	NYSE	SD	Fri, Sep 15, 2017	19.39	19.54	18.93	18.95
1415	NYSE	SD	Thu, Sep 14, 2017	18.87	19.75	18.86	19.30
1414	NYSE	SD	Wed, Sep 13, 2017	18.77	19.61	18.47	18.63
1413	NYSE	SD	Tue, Sep 12, 2017	18.46	18.99	17.96	18.77
1412	NYSE	SD	Mon, Sep 11, 2017	18.19	18.60	18.08	18.47
1411	NYSE	SD	Fri, Sep 8, 2017	18.27	18.27	17.64	18.05
1410	NYSE	SD	Thu, Sep 7, 2017	18.41	18.49	17.97	18.36
1409	NYSE	SD	Wed, Sep 6, 2017	18.26	18.52	18.18	18.40
1408	NYSE	SD	Tue, Sep 5, 2017	17.69	18.22	17.50	18.21
1407	NYSE	SD	Fri, Sep 1, 2017	17.30	17.61	17.13	17.53
1406	NYSE	SD	Thu, Aug 31, 2017	17.22	17.40	17.08	17.22
1405	NYSE	SD	Wed, Aug 30, 2017	16.88	17.18	16.82	17.08
1404	NYSE	SD	Tue, Aug 29, 2017	17.61	17.61	16.63	17.00
1403	NYSE	SD	Mon, Aug 28, 2017	17.74	17.75	16.84	16.96
1402	NYSE	SD	Fri, Aug 25, 2017	17.79	17.99	17.25	17.76
1401	NYSE	SD	Thu, Aug 24, 2017	17.66	17.99	17.63	17.73
1400	NYSE	SD	Wed, Aug 23, 2017	17.61	18.00	17.45	17.65
1399	NYSE	SD	Tue, Aug 22, 2017	17.86	18.04	17.58	17.70
1398	NYSE	SD	Mon, Aug 21, 2017	17.48	17.92	17.39	17.82
1397	NYSE	SD	Fri, Aug 18, 2017	17.30	17.75	17.16	17.59
1396	NYSE	SD	Thu, Aug 17, 2017	17.41	17.70	17.33	17.34
1395	NYSE	SD	Wed, Aug 16, 2017	17.69	17.83	17.41	17.54
1394	NYSE	SD	Tue, Aug 15, 2017	17.66	17.77	17.38	17.64
1393	NYSE	SD	Mon, Aug 14, 2017	17.94	18.24	17.65	17.73
1392	NYSE	SD	Fri, Aug 11, 2017	17.85	18.46	17.79	17.94
1391	NYSE	SD	Thu, Aug 10, 2017	18.50	19.07	18.15	18.19
1390	NYSE	SD	Wed, Aug 9, 2017	18.47	18.85	18.28	18.49
1389	NYSE	SD	Tue, Aug 8, 2017	18.06	18.63	17.98	18.47
1388	NYSE	SD	Mon, Aug 7, 2017	18.20	18.20	17.79	18.06
1387	NYSE	SD	Fri, Aug 4, 2017	18.24	18.44	18.04	18.31
1386	NYSE	SD	Thu, Aug 3, 2017	18.44	19.22	18.08	18.18
1385	NYSE	SD	Wed, Aug 2, 2017	19.02	19.43	18.59	18.79
1384	NYSE	SD	Tue, Aug 1, 2017	19.28	19.45	18.95	19.21
1383	NYSE	SD	Mon, Jul 31, 2017	19.58	19.58	18.84	19.31
1382	NYSE	SD	Fri, Jul 28, 2017	19.57	20.20	19.44	19.57
1381	NYSE	SD	Thu, Jul 27, 2017	19.60	19.96	19.56	19.69
1380	NYSE	SD	Wed, Jul 26, 2017	19.98	20.26	19.57	19.59
1379	NYSE	SD	Tue, Jul 25, 2017	19.67	20.62	19.67	19.95
1378	NYSE	SD	Mon, Jul 24, 2017	19.29	19.46	18.82	19.44
1377	NYSE	SD	Fri, Jul 21, 2017	19.71	19.71	19.00	19.17
1376	NYSE	SD	Thu, Jul 20, 2017	19.47	19.74	19.19	19.33
1375	NYSE	SD	Wed, Jul 19, 2017	18.90	19.39	18.66	19.35
1374	NYSE	SD	Tue, Jul 18, 2017	19.04	19.21	18.80	19.00
1373	NYSE	SD	Mon, Jul 17, 2017	18.81	19.38	18.69	19.02
1372	NYSE	SD	Fri, Jul 14, 2017	18.89	19.47	18.68	18.93
1371	NYSE	SD	Thu, Jul 13, 2017	18.98	18.98	18.53	18.84
1370	NYSE	SD	Wed, Jul 12, 2017	18.91	19.37	18.71	19.01
1369	NYSE	SD	Tue, Jul 11, 2017	17.94	18.79	17.43	18.74
1368	NYSE	SD	Mon, Jul 10, 2017	17.23	18.11	17.04	17.95
1367	NYSE	SD	Fri, Jul 7, 2017	17.56	17.78	17.17	17.40
1366	NYSE	SD	Thu, Jul 6, 2017	17.37	17.97	17.24	17.60
1365	NYSE	SD	Wed, Jul 5, 2017	17.45	17.52	16.74	17.37
1364	NYSE	SD	Mon, Jul 3, 2017	17.25	17.92	17.25	17.53
1363	NYSE	SD	Fri, Jun 30, 2017	17.29	17.43	16.91	17.21
1362	NYSE	SD	Thu, Jun 29, 2017	16.73	17.35	16.66	17.21
1361	NYSE	SD	Wed, Jun 28, 2017	16.27	16.84	16.16	16.76
1360	NYSE	SD	Tue, Jun 27, 2017	16.24	16.54	16.20	16.29
1359	NYSE	SD	Mon, Jun 26, 2017	15.74	16.52	15.63	16.11
1358	NYSE	SD	Fri, Jun 23, 2017	15.55	16.13	15.25	15.77
1357	NYSE	SD	Thu, Jun 22, 2017	15.36	15.97	15.36	15.56
1356	NYSE	SD	Wed, Jun 21, 2017	16.53	16.53	15.03	15.46
1355	NYSE	SD	Tue, Jun 20, 2017	16.97	17.23	16.61	16.95
1354	NYSE	SD	Mon, Jun 19, 2017	17.68	17.68	16.47	17.05
1353	NYSE	SD	Fri, Jun 16, 2017	17.97	18.09	17.54	17.75
1352	NYSE	SD	Thu, Jun 15, 2017	19.05	19.27	17.76	17.86
1351	NYSE	SD	Wed, Jun 14, 2017	19.44	19.48	18.73	19.01
1350	NYSE	SD	Tue, Jun 13, 2017	18.70	19.62	18.67	19.40
1349	NYSE	SD	Mon, Jun 12, 2017	19.26	19.84	18.59	18.72
1348	NYSE	SD	Fri, Jun 9, 2017	18.51	19.49	18.51	19.16
1347	NYSE	SD	Thu, Jun 8, 2017	18.38	18.74	18.36	18.48
1346	NYSE	SD	Wed, Jun 7, 2017	19.39	19.46	18.40	18.47
1345	NYSE	SD	Tue, Jun 6, 2017	19.21	19.49	18.50	19.41
1344	NYSE	SD	Mon, Jun 5, 2017	19.42	19.68	18.91	19.19
1343	NYSE	SD	Fri, Jun 2, 2017	20.17	20.17	18.91	19.41
1342	NYSE	SD	Thu, Jun 1, 2017	19.80	20.35	19.70	20.15
1341	NYSE	SD	Wed, May 31, 2017	20.15	20.19	18.79	19.79
1340	NYSE	SD	Tue, May 30, 2017	19.97	20.25	19.61	20.19
1339	NYSE	SD	Fri, May 26, 2017	19.59	20.07	19.31	19.97
1338	NYSE	SD	Thu, May 25, 2017	20.18	20.27	19.40	19.64
1337	NYSE	SD	Wed, May 24, 2017	20.15	20.72	19.79	20.11
1336	NYSE	SD	Tue, May 23, 2017	20.38	20.40	19.88	20.11
1335	NYSE	SD	Mon, May 22, 2017	20.44	20.66	20.02	20.31
1334	NYSE	SD	Fri, May 19, 2017	20.16	20.48	20.12	20.37
1333	NYSE	SD	Thu, May 18, 2017	19.62	20.19	19.33	20.05
1332	NYSE	SD	Wed, May 17, 2017	20.11	20.37	19.61	19.68
1331	NYSE	SD	Tue, May 16, 2017	20.08	20.44	19.93	20.11
1330	NYSE	SD	Mon, May 15, 2017	20.33	20.64	19.65	19.90
1329	NYSE	SD	Fri, May 12, 2017	19.86	20.10	19.81	19.94
1328	NYSE	SD	Thu, May 11, 2017	19.25	20.46	18.85	19.92
1327	NYSE	SD	Wed, May 10, 2017	18.59	18.59	18.08	18.09
1326	NYSE	SD	Tue, May 9, 2017	18.27	18.40	18.09	18.22
1325	NYSE	SD	Mon, May 8, 2017	18.10	18.52	17.94	18.32
1324	NYSE	SD	Fri, May 5, 2017	17.50	18.30	17.33	18.10
1323	NYSE	SD	Thu, May 4, 2017	18.59	18.60	17.37	17.50
1322	NYSE	SD	Wed, May 3, 2017	18.73	19.00	18.51	18.75
1321	NYSE	SD	Tue, May 2, 2017	18.94	19.45	18.66	18.85
1320	NYSE	SD	Mon, May 1, 2017	18.56	19.10	18.22	18.84
1319	NYSE	SD	Fri, Apr 28, 2017	18.79	19.21	18.36	18.42
1318	NYSE	SD	Thu, Apr 27, 2017	19.01	19.01	18.47	18.79
1317	NYSE	SD	Wed, Apr 26, 2017	18.92	19.44	18.48	19.12
1316	NYSE	SD	Tue, Apr 25, 2017	18.51	18.84	18.29	18.80
1315	NYSE	SD	Mon, Apr 24, 2017	18.48	18.66	18.35	18.52
1314	NYSE	SD	Fri, Apr 21, 2017	18.61	18.74	18.36	18.38
1313	NYSE	SD	Thu, Apr 20, 2017	18.75	18.94	18.50	18.70
1312	NYSE	SD	Wed, Apr 19, 2017	18.62	18.94	18.59	18.63
1311	NYSE	SD	Tue, Apr 18, 2017	18.98	19.00	18.66	18.70
1310	NYSE	SD	Mon, Apr 17, 2017	18.87	19.04	18.69	19.00
1309	NYSE	SD	Thu, Apr 13, 2017	18.70	19.05	18.61	18.77
1308	NYSE	SD	Wed, Apr 12, 2017	19.00	19.10	18.58	18.76
1307	NYSE	SD	Tue, Apr 11, 2017	19.16	19.28	18.96	19.04
1306	NYSE	SD	Mon, Apr 10, 2017	18.91	19.16	18.60	18.99
1305	NYSE	SD	Fri, Apr 7, 2017	18.51	18.64	18.15	18.40
1304	NYSE	SD	Thu, Apr 6, 2017	18.20	18.67	18.08	18.56
1303	NYSE	SD	Wed, Apr 5, 2017	18.13	18.43	17.97	18.17
1302	NYSE	SD	Tue, Apr 4, 2017	18.07	18.19	17.80	17.96
1301	NYSE	SD	Mon, Apr 3, 2017	18.39	18.50	17.87	18.09
1300	NYSE	SD	Fri, Mar 31, 2017	18.21	18.55	18.15	18.49
1299	NYSE	SD	Thu, Mar 30, 2017	18.49	18.68	18.26	18.30
1298	NYSE	SD	Wed, Mar 29, 2017	17.76	18.41	17.75	18.30
1297	NYSE	SD	Tue, Mar 28, 2017	17.57	18.16	17.45	17.78
1296	NYSE	SD	Mon, Mar 27, 2017	17.05	17.66	16.91	17.53
1295	NYSE	SD	Fri, Mar 24, 2017	17.34	17.40	17.01	17.25
1294	NYSE	SD	Thu, Mar 23, 2017	16.94	17.45	16.80	17.36
1293	NYSE	SD	Wed, Mar 22, 2017	17.40	17.56	16.95	17.02
1292	NYSE	SD	Tue, Mar 21, 2017	17.92	17.95	17.19	17.32
1291	NYSE	SD	Mon, Mar 20, 2017	17.57	18.06	17.34	17.78
1290	NYSE	SD	Fri, Mar 17, 2017	17.75	17.85	17.42	17.70
1289	NYSE	SD	Thu, Mar 16, 2017	17.81	18.06	17.53	17.69
1288	NYSE	SD	Wed, Mar 15, 2017	17.37	17.83	17.14	17.72
1287	NYSE	SD	Tue, Mar 14, 2017	17.54	17.63	17.11	17.33
1286	NYSE	SD	Mon, Mar 13, 2017	17.59	17.92	17.36	17.54
1285	NYSE	SD	Fri, Mar 10, 2017	18.00	18.13	17.48	17.68
1284	NYSE	SD	Thu, Mar 9, 2017	17.77	17.99	17.38	17.88
1283	NYSE	SD	Wed, Mar 8, 2017	18.60	18.64	17.70	17.80
1282	NYSE	SD	Tue, Mar 7, 2017	18.77	18.95	18.33	18.55
1281	NYSE	SD	Mon, Mar 6, 2017	19.07	19.07	18.61	18.77
1280	NYSE	SD	Fri, Mar 3, 2017	19.27	19.33	18.94	19.00
1279	NYSE	SD	Thu, Mar 2, 2017	19.15	19.39	18.94	19.12
1278	NYSE	SD	Wed, Mar 1, 2017	18.90	19.47	18.83	19.16
1277	NYSE	SD	Tue, Feb 28, 2017	18.90	18.99	18.57	18.75
1276	NYSE	SD	Mon, Feb 27, 2017	18.96	19.36	18.86	19.04
1275	NYSE	SD	Fri, Feb 24, 2017	19.46	19.50	18.76	18.86
1274	NYSE	SD	Thu, Feb 23, 2017	20.26	20.64	19.29	19.67
1273	NYSE	SD	Wed, Feb 22, 2017	20.30	20.36	19.96	20.01
1272	NYSE	SD	Tue, Feb 21, 2017	19.93	20.32	19.76	20.24
1271	NYSE	SD	Fri, Feb 17, 2017	19.73	19.90	19.52	19.80
1270	NYSE	SD	Thu, Feb 16, 2017	20.07	20.46	19.90	19.91
1269	NYSE	SD	Wed, Feb 15, 2017	20.14	20.63	20.06	20.19
1268	NYSE	SD	Tue, Feb 14, 2017	20.72	20.95	20.29	20.33
1267	NYSE	SD	Mon, Feb 13, 2017	20.31	21.06	20.06	20.74
1266	NYSE	SD	Fri, Feb 10, 2017	20.15	20.47	19.64	20.19
1265	NYSE	SD	Thu, Feb 9, 2017	19.95	20.35	19.83	19.96
1264	NYSE	SD	Wed, Feb 8, 2017	19.82	20.15	19.46	19.95
1263	NYSE	SD	Tue, Feb 7, 2017	20.67	20.93	19.71	19.82
1262	NYSE	SD	Mon, Feb 6, 2017	21.00	21.11	20.36	20.66
1261	NYSE	SD	Fri, Feb 3, 2017	21.25	21.25	20.56	21.01
1260	NYSE	SD	Thu, Feb 2, 2017	21.34	21.61	20.87	21.22
1259	NYSE	SD	Wed, Feb 1, 2017	20.73	21.50	20.51	21.46
1258	NYSE	SD	Tue, Jan 31, 2017	20.79	20.94	20.50	20.51
1257	NYSE	SD	Mon, Jan 30, 2017	21.09	21.09	20.32	20.81
1256	NYSE	SD	Fri, Jan 27, 2017	21.69	21.78	21.02	21.28
1255	NYSE	SD	Thu, Jan 26, 2017	21.67	22.03	21.46	21.76
1254	NYSE	SD	Wed, Jan 25, 2017	21.88	21.96	21.39	21.73
1253	NYSE	SD	Tue, Jan 24, 2017	21.58	22.00	21.58	21.86
1252	NYSE	SD	Mon, Jan 23, 2017	21.53	21.93	21.30	21.61
1251	NYSE	SD	Fri, Jan 20, 2017	22.29	22.29	21.50	21.55
1250	NYSE	SD	Thu, Jan 19, 2017	22.01	22.44	21.71	22.05
1249	NYSE	SD	Wed, Jan 18, 2017	21.51	22.00	21.39	21.75
1248	NYSE	SD	Tue, Jan 17, 2017	22.13	22.13	21.41	21.52
1247	NYSE	SD	Fri, Jan 13, 2017	22.36	22.36	21.86	22.06
1246	NYSE	SD	Thu, Jan 12, 2017	22.30	22.90	21.92	22.45
1245	NYSE	SD	Wed, Jan 11, 2017	21.70	22.40	21.25	22.13
1244	NYSE	SD	Tue, Jan 10, 2017	20.99	21.94	20.76	21.80
1243	NYSE	SD	Mon, Jan 9, 2017	21.97	22.07	20.46	20.92
1242	NYSE	SD	Fri, Jan 6, 2017	23.03	23.03	22.03	22.52
1241	NYSE	SD	Thu, Jan 5, 2017	23.06	23.49	22.01	22.96
1240	NYSE	SD	Wed, Jan 4, 2017	23.37	23.80	23.03	23.19
1239	NYSE	SD	Tue, Jan 3, 2017	23.60	23.96	23.04	23.32
1238	NYSE	SD	Fri, Dec 30, 2016	23.54	23.64	23.17	23.55
1237	NYSE	SD	Thu, Dec 29, 2016	23.86	23.97	23.50	23.67
1236	NYSE	SD	Wed, Dec 28, 2016	23.65	23.93	23.63	23.83
1235	NYSE	SD	Tue, Dec 27, 2016	23.90	23.90	23.55	23.70
1234	NYSE	SD	Fri, Dec 23, 2016	23.88	24.00	23.51	23.80
1233	NYSE	SD	Thu, Dec 22, 2016	23.70	24.19	23.51	24.00
1232	NYSE	SD	Wed, Dec 21, 2016	23.73	23.99	23.33	23.93
1231	NYSE	SD	Tue, Dec 20, 2016	23.94	23.99	23.60	23.88
1230	NYSE	SD	Mon, Dec 19, 2016	23.63	23.99	23.13	23.94
1229	NYSE	SD	Fri, Dec 16, 2016	23.62	23.99	23.35	23.53
1228	NYSE	SD	Thu, Dec 15, 2016	23.70	23.97	23.57	23.75
1227	NYSE	SD	Wed, Dec 14, 2016	23.95	24.25	23.45	23.74
1226	NYSE	SD	Tue, Dec 13, 2016	23.87	24.12	23.23	23.48
1225	NYSE	SD	Mon, Dec 12, 2016	24.50	24.76	23.37	23.90
1224	NYSE	SD	Fri, Dec 9, 2016	23.25	23.64	22.95	23.20
1223	NYSE	SD	Thu, Dec 8, 2016	23.18	24.29	23.01	23.16
1222	NYSE	SD	Wed, Dec 7, 2016	23.47	23.95	22.53	23.15
1221	NYSE	SD	Tue, Dec 6, 2016	23.95	23.95	22.95	23.56
1220	NYSE	SD	Mon, Dec 5, 2016	23.53	24.11	23.53	23.95
1219	NYSE	SD	Fri, Dec 2, 2016	24.00	24.00	23.09	23.29
1218	NYSE	SD	Thu, Dec 1, 2016	23.31	24.00	23.00	24.00
1217	NYSE	SD	Wed, Nov 30, 2016	22.37	23.99	22.00	22.90
1216	NYSE	SD	Tue, Nov 29, 2016	23.10	23.10	21.52	21.88
1215	NYSE	SD	Mon, Nov 28, 2016	24.06	24.10	22.75	23.13
1214	NYSE	SD	Fri, Nov 25, 2016	23.99	24.05	23.56	23.92
1213	NYSE	SD	Wed, Nov 23, 2016	24.12	24.23	23.68	23.83
1212	NYSE	SD	Tue, Nov 22, 2016	24.42	24.50	23.86	23.94
1211	NYSE	SD	Mon, Nov 21, 2016	24.34	24.95	23.79	24.15
1210	NYSE	SD	Fri, Nov 18, 2016	24.28	24.58	24.26	24.41
1209	NYSE	SD	Thu, Nov 17, 2016	24.44	24.94	23.50	24.45
1208	NYSE	SD	Wed, Nov 16, 2016	24.50	24.86	24.50	24.71
1207	NYSE	SD	Tue, Nov 15, 2016	24.07	25.00	23.91	24.55
1206	NYSE	SD	Mon, Nov 14, 2016	24.69	24.95	23.27	23.97
1205	NYSE	SD	Fri, Nov 11, 2016	25.25	25.33	24.13	24.90
1204	NYSE	SD	Thu, Nov 10, 2016	24.50	26.00	24.50	24.68
1203	NYSE	SD	Wed, Nov 9, 2016	23.30	24.75	23.30	24.48
1202	NYSE	SD	Tue, Nov 8, 2016	22.65	23.95	22.64	23.09
1201	NYSE	SD	Mon, Nov 7, 2016	23.00	23.50	22.55	23.03
1200	NYSE	SD	Fri, Nov 4, 2016	23.35	23.52	22.81	23.09
1199	NYSE	SD	Thu, Nov 3, 2016	22.94	23.74	22.75	23.26
1198	NYSE	SD	Wed, Nov 2, 2016	22.79	23.20	22.60	22.76
1197	NYSE	SD	Tue, Nov 1, 2016	23.29	23.49	22.93	23.31
1196	NYSE	SD	Mon, Oct 31, 2016	23.32	23.70	23.00	23.03
1195	NYSE	SD	Fri, Oct 28, 2016	23.30	24.85	23.08	23.79
1194	NYSE	SD	Thu, Oct 27, 2016	24.30	25.00	22.75	23.28
1193	NYSE	SD	Wed, Oct 26, 2016	26.50	26.62	24.33	24.35
1192	NYSE	SD	Tue, Oct 25, 2016	26.80	26.85	26.10	26.50
1191	NYSE	SD	Mon, Oct 24, 2016	25.25	26.11	24.92	25.95
1190	NYSE	SD	Fri, Oct 21, 2016	25.15	25.50	24.46	24.97
1189	NYSE	SD	Thu, Oct 20, 2016	24.50	24.75	24.21	24.58
1188	NYSE	SD	Wed, Oct 19, 2016	24.35	24.94	23.91	24.32
1187	NYSE	SD	Tue, Oct 18, 2016	21.72	25.10	21.72	24.00
1186	NYSE	SD	Mon, Oct 17, 2016	22.61	22.61	21.62	22.07
1185	NYSE	SD	Fri, Oct 14, 2016	20.66	23.19	20.66	22.61
1184	NYSE	SD	Thu, Oct 13, 2016	22.23	22.23	21.68	21.85
1183	NYSE	SD	Wed, Oct 12, 2016	21.35	22.40	21.35	21.95
1182	NYSE	SD	Tue, Oct 11, 2016	21.28	21.85	21.00	21.22
1181	NYSE	SD	Mon, Oct 10, 2016	21.00	22.45	20.41	21.57
1180	NYSE	SD	Fri, Oct 7, 2016	20.70	21.75	20.62	21.27
1179	NYSE	SD	Thu, Oct 6, 2016	21.00	22.25	19.76	21.52
1178	NYSE	SD	Wed, Oct 5, 2016	18.02	21.50	15.75	21.10
1177	NYSE	SD	Tue, Oct 4, 2016	25.00	25.00	18.12	19.50
1176	NYSE	SD	Mon, Jan 25, 2016	0.15	0.15	0.15	0.15
1175	NYSE	SD	Fri, Jan 22, 2016	0.15	0.15	0.15	0.15
1174	NYSE	SD	Thu, Jan 21, 2016	0.15	0.15	0.15	0.15
1173	NYSE	SD	Wed, Jan 20, 2016	0.15	0.15	0.15	0.15
1172	NYSE	SD	Tue, Jan 19, 2016	0.15	0.15	0.15	0.15
1171	NYSE	SD	Fri, Jan 15, 2016	0.15	0.15	0.15	0.15
1170	NYSE	SD	Thu, Jan 14, 2016	0.15	0.15	0.15	0.15
1169	NYSE	SD	Wed, Jan 13, 2016	0.15	0.15	0.15	0.15
1168	NYSE	SD	Tue, Jan 12, 2016	0.15	0.15	0.15	0.15
1167	NYSE	SD	Mon, Jan 11, 2016	0.15	0.15	0.15	0.15
1166	NYSE	SD	Fri, Jan 8, 2016	0.15	0.15	0.15	0.15
1165	NYSE	SD	Thu, Jan 7, 2016	0.15	0.15	0.15	0.15
1164	NYSE	SD	Wed, Jan 6, 2016	0.17	0.17	0.15	0.15
1163	NYSE	SD	Tue, Jan 5, 2016	0.19	0.19	0.17	0.17
1162	NYSE	SD	Mon, Jan 4, 2016	0.19	0.20	0.18	0.18
1161	NYSE	SD	Thu, Dec 31, 2015	0.17	0.20	0.17	0.20
1160	NYSE	SD	Wed, Dec 30, 2015	0.18	0.20	0.17	0.17
1159	NYSE	SD	Tue, Dec 29, 2015	0.20	0.20	0.18	0.19
1158	NYSE	SD	Mon, Dec 28, 2015	0.22	0.22	0.19	0.20
1157	NYSE	SD	Thu, Dec 24, 2015	0.24	0.24	0.22	0.22
1156	NYSE	SD	Wed, Dec 23, 2015	0.21	0.24	0.21	0.24
1155	NYSE	SD	Tue, Dec 22, 2015	0.22	0.22	0.21	0.21
1154	NYSE	SD	Mon, Dec 21, 2015	0.23	0.23	0.20	0.22
1153	NYSE	SD	Fri, Dec 18, 2015	0.22	0.24	0.20	0.23
1152	NYSE	SD	Thu, Dec 17, 2015	0.26	0.26	0.21	0.21
1151	NYSE	SD	Wed, Dec 16, 2015	0.25	0.27	0.23	0.23
1150	NYSE	SD	Tue, Dec 15, 2015	0.22	0.27	0.21	0.27
1149	NYSE	SD	Mon, Dec 14, 2015	0.23	0.25	0.21	0.21
1148	NYSE	SD	Fri, Dec 11, 2015	0.27	0.27	0.23	0.23
1147	NYSE	SD	Thu, Dec 10, 2015	0.27	0.28	0.26	0.28
1146	NYSE	SD	Wed, Dec 9, 2015	0.26	0.28	0.25	0.27
1145	NYSE	SD	Tue, Dec 8, 2015	0.25	0.26	0.22	0.25
1144	NYSE	SD	Mon, Dec 7, 2015	0.27	0.27	0.25	0.25
1143	NYSE	SD	Fri, Dec 4, 2015	0.30	0.30	0.27	0.27
1142	NYSE	SD	Thu, Dec 3, 2015	0.30	0.31	0.29	0.31
1141	NYSE	SD	Wed, Dec 2, 2015	0.31	0.31	0.28	0.28
1140	NYSE	SD	Tue, Dec 1, 2015	0.31	0.32	0.31	0.32
1139	NYSE	SD	Mon, Nov 30, 2015	0.32	0.32	0.30	0.30
1138	NYSE	SD	Fri, Nov 27, 2015	0.33	0.33	0.30	0.30
1137	NYSE	SD	Wed, Nov 25, 2015	0.33	0.34	0.31	0.31
1136	NYSE	SD	Tue, Nov 24, 2015	0.32	0.34	0.32	0.34
1135	NYSE	SD	Mon, Nov 23, 2015	0.31	0.32	0.30	0.31
1134	NYSE	SD	Fri, Nov 20, 2015	0.31	0.32	0.30	0.30
1133	NYSE	SD	Thu, Nov 19, 2015	0.36	0.37	0.31	0.31
1132	NYSE	SD	Wed, Nov 18, 2015	0.37	0.38	0.35	0.37
1131	NYSE	SD	Tue, Nov 17, 2015	0.37	0.38	0.35	0.35
1130	NYSE	SD	Mon, Nov 16, 2015	0.39	0.40	0.37	0.39
1129	NYSE	SD	Fri, Nov 13, 2015	0.36	0.39	0.35	0.39
1128	NYSE	SD	Thu, Nov 12, 2015	0.37	0.38	0.35	0.36
1127	NYSE	SD	Wed, Nov 11, 2015	0.38	0.39	0.36	0.36
1126	NYSE	SD	Tue, Nov 10, 2015	0.40	0.41	0.37	0.37
1125	NYSE	SD	Mon, Nov 9, 2015	0.43	0.43	0.40	0.40
1124	NYSE	SD	Fri, Nov 6, 2015	0.46	0.47	0.41	0.41
1123	NYSE	SD	Thu, Nov 5, 2015	0.45	0.47	0.42	0.44
1122	NYSE	SD	Wed, Nov 4, 2015	0.42	0.42	0.39	0.40
1121	NYSE	SD	Tue, Nov 3, 2015	0.39	0.40	0.38	0.40
1120	NYSE	SD	Mon, Nov 2, 2015	0.37	0.39	0.36	0.38
1119	NYSE	SD	Fri, Oct 30, 2015	0.37	0.39	0.34	0.37
1118	NYSE	SD	Thu, Oct 29, 2015	0.38	0.39	0.36	0.37
1117	NYSE	SD	Wed, Oct 28, 2015	0.34	0.39	0.33	0.38
1116	NYSE	SD	Tue, Oct 27, 2015	0.33	0.34	0.31	0.33
1115	NYSE	SD	Mon, Oct 26, 2015	0.38	0.38	0.31	0.31
1114	NYSE	SD	Fri, Oct 23, 2015	0.38	0.38	0.35	0.36
1113	NYSE	SD	Thu, Oct 22, 2015	0.39	0.39	0.34	0.35
1112	NYSE	SD	Wed, Oct 21, 2015	0.40	0.40	0.37	0.37
1111	NYSE	SD	Tue, Oct 20, 2015	0.37	0.41	0.36	0.41
1110	NYSE	SD	Mon, Oct 19, 2015	0.41	0.41	0.37	0.37
1109	NYSE	SD	Fri, Oct 16, 2015	0.43	0.43	0.40	0.41
1108	NYSE	SD	Thu, Oct 15, 2015	0.38	0.47	0.37	0.43
1107	NYSE	SD	Wed, Oct 14, 2015	0.41	0.42	0.37	0.39
1106	NYSE	SD	Tue, Oct 13, 2015	0.47	0.47	0.42	0.42
1105	NYSE	SD	Mon, Oct 12, 2015	0.49	0.50	0.42	0.44
1104	NYSE	SD	Fri, Oct 9, 2015	0.50	0.50	0.46	0.47
1103	NYSE	SD	Thu, Oct 8, 2015	0.54	0.54	0.41	0.49
1102	NYSE	SD	Wed, Oct 7, 2015	0.53	0.56	0.50	0.50
1101	NYSE	SD	Tue, Oct 6, 2015	0.53	0.54	0.45	0.51
1100	NYSE	SD	Mon, Oct 5, 2015	0.38	0.50	0.36	0.50
1099	NYSE	SD	Fri, Oct 2, 2015	0.29	0.36	0.28	0.36
1098	NYSE	SD	Thu, Oct 1, 2015	0.27	0.31	0.27	0.31
1097	NYSE	SD	Wed, Sep 30, 2015	0.26	0.28	0.25	0.27
1096	NYSE	SD	Tue, Sep 29, 2015	0.27	0.28	0.25	0.26
1095	NYSE	SD	Mon, Sep 28, 2015	0.30	0.30	0.27	0.27
1094	NYSE	SD	Fri, Sep 25, 2015	0.31	0.32	0.28	0.30
1093	NYSE	SD	Thu, Sep 24, 2015	0.31	0.33	0.28	0.30
1092	NYSE	SD	Wed, Sep 23, 2015	0.39	0.39	0.31	0.31
1091	NYSE	SD	Tue, Sep 22, 2015	0.40	0.41	0.37	0.37
1090	NYSE	SD	Mon, Sep 21, 2015	0.41	0.43	0.40	0.40
1089	NYSE	SD	Fri, Sep 18, 2015	0.42	0.42	0.40	0.40
1088	NYSE	SD	Thu, Sep 17, 2015	0.45	0.46	0.42	0.43
1087	NYSE	SD	Wed, Sep 16, 2015	0.42	0.46	0.41	0.45
1086	NYSE	SD	Tue, Sep 15, 2015	0.43	0.45	0.41	0.42
1085	NYSE	SD	Mon, Sep 14, 2015	0.48	0.48	0.42	0.43
1084	NYSE	SD	Fri, Sep 11, 2015	0.48	0.49	0.45	0.47
1083	NYSE	SD	Thu, Sep 10, 2015	0.49	0.50	0.45	0.48
1082	NYSE	SD	Wed, Sep 9, 2015	0.51	0.53	0.46	0.47
1081	NYSE	SD	Tue, Sep 8, 2015	0.51	0.55	0.48	0.50
1080	NYSE	SD	Fri, Sep 4, 2015	0.48	0.50	0.48	0.49
1079	NYSE	SD	Thu, Sep 3, 2015	0.48	0.52	0.46	0.50
1078	NYSE	SD	Wed, Sep 2, 2015	0.49	0.50	0.45	0.47
1077	NYSE	SD	Tue, Sep 1, 2015	0.51	0.52	0.45	0.45
1076	NYSE	SD	Mon, Aug 31, 2015	0.51	0.54	0.50	0.53
1075	NYSE	SD	Fri, Aug 28, 2015	0.52	0.55	0.51	0.51
1074	NYSE	SD	Thu, Aug 27, 2015	0.48	0.52	0.46	0.50
1073	NYSE	SD	Wed, Aug 26, 2015	0.47	0.47	0.42	0.45
1072	NYSE	SD	Tue, Aug 25, 2015	0.45	0.45	0.42	0.43
1071	NYSE	SD	Mon, Aug 24, 2015	0.43	0.45	0.40	0.41
1070	NYSE	SD	Fri, Aug 21, 2015	0.47	0.49	0.45	0.45
1069	NYSE	SD	Thu, Aug 20, 2015	0.47	0.50	0.47	0.47
1068	NYSE	SD	Wed, Aug 19, 2015	0.50	0.51	0.48	0.48
1067	NYSE	SD	Tue, Aug 18, 2015	0.51	0.52	0.50	0.51
1066	NYSE	SD	Mon, Aug 17, 2015	0.50	0.57	0.49	0.51
1065	NYSE	SD	Fri, Aug 14, 2015	0.57	0.57	0.49	0.52
1064	NYSE	SD	Thu, Aug 13, 2015	0.59	0.60	0.54	0.54
1063	NYSE	SD	Wed, Aug 12, 2015	0.55	0.60	0.55	0.60
1062	NYSE	SD	Tue, Aug 11, 2015	0.53	0.57	0.53	0.55
1061	NYSE	SD	Mon, Aug 10, 2015	0.51	0.60	0.50	0.59
1060	NYSE	SD	Fri, Aug 7, 2015	0.50	0.56	0.50	0.50
1059	NYSE	SD	Thu, Aug 6, 2015	0.50	0.57	0.46	0.55
1058	NYSE	SD	Wed, Aug 5, 2015	0.56	0.58	0.49	0.50
1057	NYSE	SD	Tue, Aug 4, 2015	0.51	0.56	0.51	0.54
1056	NYSE	SD	Mon, Aug 3, 2015	0.51	0.53	0.48	0.52
1055	NYSE	SD	Fri, Jul 31, 2015	0.55	0.57	0.51	0.52
1054	NYSE	SD	Thu, Jul 30, 2015	0.63	0.63	0.56	0.56
1053	NYSE	SD	Wed, Jul 29, 2015	0.58	0.65	0.55	0.63
1052	NYSE	SD	Tue, Jul 28, 2015	0.53	0.59	0.53	0.58
1051	NYSE	SD	Mon, Jul 27, 2015	0.52	0.55	0.51	0.53
1050	NYSE	SD	Fri, Jul 24, 2015	0.58	0.59	0.52	0.56
1049	NYSE	SD	Thu, Jul 23, 2015	0.53	0.60	0.50	0.58
1048	NYSE	SD	Wed, Jul 22, 2015	0.52	0.53	0.48	0.50
1047	NYSE	SD	Tue, Jul 21, 2015	0.58	0.60	0.51	0.54
1046	NYSE	SD	Mon, Jul 20, 2015	0.62	0.62	0.56	0.56
1045	NYSE	SD	Fri, Jul 17, 2015	0.70	0.70	0.62	0.62
1044	NYSE	SD	Thu, Jul 16, 2015	0.75	0.77	0.69	0.69
1043	NYSE	SD	Wed, Jul 15, 2015	0.75	0.80	0.70	0.75
1042	NYSE	SD	Tue, Jul 14, 2015	0.66	0.80	0.65	0.80
1041	NYSE	SD	Mon, Jul 13, 2015	0.67	0.72	0.66	0.69
1040	NYSE	SD	Fri, Jul 10, 2015	0.81	0.84	0.70	0.71
1039	NYSE	SD	Thu, Jul 9, 2015	0.75	0.83	0.74	0.80
1038	NYSE	SD	Wed, Jul 8, 2015	0.73	0.77	0.70	0.72
1037	NYSE	SD	Tue, Jul 7, 2015	0.70	0.74	0.63	0.73
1036	NYSE	SD	Mon, Jul 6, 2015	0.71	0.74	0.67	0.70
1035	NYSE	SD	Thu, Jul 2, 2015	0.84	0.86	0.75	0.76
1034	NYSE	SD	Wed, Jul 1, 2015	0.90	0.90	0.82	0.85
1033	NYSE	SD	Tue, Jun 30, 2015	0.84	0.88	0.81	0.88
1032	NYSE	SD	Mon, Jun 29, 2015	0.87	0.90	0.83	0.83
1031	NYSE	SD	Fri, Jun 26, 2015	0.96	1.00	0.81	0.95
1030	NYSE	SD	Thu, Jun 25, 2015	1.00	1.03	0.98	1.00
1029	NYSE	SD	Wed, Jun 24, 2015	1.05	1.09	1.01	1.02
1028	NYSE	SD	Tue, Jun 23, 2015	1.02	1.08	1.01	1.08
1027	NYSE	SD	Mon, Jun 22, 2015	1.05	1.07	1.02	1.04
1026	NYSE	SD	Fri, Jun 19, 2015	1.09	1.10	0.98	1.07
1025	NYSE	SD	Thu, Jun 18, 2015	1.12	1.13	1.08	1.09
1024	NYSE	SD	Wed, Jun 17, 2015	1.13	1.14	1.10	1.12
1023	NYSE	SD	Tue, Jun 16, 2015	1.13	1.14	1.10	1.11
1022	NYSE	SD	Mon, Jun 15, 2015	1.10	1.14	1.09	1.14
1021	NYSE	SD	Fri, Jun 12, 2015	1.10	1.12	1.08	1.11
1020	NYSE	SD	Thu, Jun 11, 2015	1.13	1.15	1.13	1.13
1019	NYSE	SD	Wed, Jun 10, 2015	1.16	1.17	1.13	1.15
1018	NYSE	SD	Tue, Jun 9, 2015	1.17	1.18	1.13	1.13
1017	NYSE	SD	Mon, Jun 8, 2015	1.18	1.19	1.14	1.14
1016	NYSE	SD	Fri, Jun 5, 2015	1.18	1.18	1.15	1.18
1015	NYSE	SD	Thu, Jun 4, 2015	1.23	1.24	1.15	1.17
1014	NYSE	SD	Wed, Jun 3, 2015	1.27	1.28	1.22	1.23
1013	NYSE	SD	Tue, Jun 2, 2015	1.25	1.28	1.24	1.27
1012	NYSE	SD	Mon, Jun 1, 2015	1.21	1.24	1.19	1.24
1011	NYSE	SD	Fri, May 29, 2015	1.17	1.24	1.16	1.22
1010	NYSE	SD	Thu, May 28, 2015	1.20	1.21	1.07	1.20
1009	NYSE	SD	Wed, May 27, 2015	1.19	1.21	1.18	1.21
1008	NYSE	SD	Tue, May 26, 2015	1.23	1.24	1.18	1.20
1007	NYSE	SD	Fri, May 22, 2015	1.20	1.25	1.17	1.23
1006	NYSE	SD	Thu, May 21, 2015	1.09	1.18	1.09	1.17
1005	NYSE	SD	Wed, May 20, 2015	1.09	1.12	1.07	1.10
1004	NYSE	SD	Tue, May 19, 2015	1.16	1.18	1.12	1.12
1003	NYSE	SD	Mon, May 18, 2015	1.17	1.18	1.13	1.17
1002	NYSE	SD	Fri, May 15, 2015	1.26	1.27	1.18	1.18
1001	NYSE	SD	Thu, May 14, 2015	1.48	1.50	1.32	1.33
1000	NYSE	SD	Wed, May 13, 2015	1.55	1.55	1.47	1.49
999	NYSE	SD	Tue, May 12, 2015	1.54	1.56	1.50	1.52
998	NYSE	SD	Mon, May 11, 2015	1.57	1.58	1.50	1.51
997	NYSE	SD	Fri, May 8, 2015	1.54	1.62	1.45	1.60
996	NYSE	SD	Thu, May 7, 2015	1.69	1.70	1.59	1.63
995	NYSE	SD	Wed, May 6, 2015	1.83	1.86	1.76	1.77
994	NYSE	SD	Tue, May 5, 2015	1.89	1.90	1.75	1.76
993	NYSE	SD	Mon, May 4, 2015	1.99	2.00	1.78	1.81
992	NYSE	SD	Fri, May 1, 2015	1.88	1.94	1.81	1.92
991	NYSE	SD	Thu, Apr 30, 2015	1.95	1.97	1.84	1.89
990	NYSE	SD	Wed, Apr 29, 2015	1.73	1.96	1.72	1.91
989	NYSE	SD	Tue, Apr 28, 2015	1.72	1.75	1.66	1.71
988	NYSE	SD	Mon, Apr 27, 2015	1.87	1.87	1.72	1.72
987	NYSE	SD	Fri, Apr 24, 2015	1.86	1.92	1.78	1.84
986	NYSE	SD	Thu, Apr 23, 2015	1.88	1.90	1.82	1.84
985	NYSE	SD	Wed, Apr 22, 2015	1.98	1.99	1.85	1.86
984	NYSE	SD	Tue, Apr 21, 2015	2.14	2.14	1.91	1.92
983	NYSE	SD	Mon, Apr 20, 2015	2.08	2.14	2.05	2.10
982	NYSE	SD	Fri, Apr 17, 2015	2.25	2.25	2.02	2.03
981	NYSE	SD	Thu, Apr 16, 2015	2.19	2.30	2.10	2.25
980	NYSE	SD	Wed, Apr 15, 2015	2.08	2.19	2.03	2.19
979	NYSE	SD	Tue, Apr 14, 2015	1.91	2.09	1.91	2.07
978	NYSE	SD	Mon, Apr 13, 2015	1.94	1.97	1.88	1.90
977	NYSE	SD	Fri, Apr 10, 2015	1.86	1.92	1.86	1.92
976	NYSE	SD	Thu, Apr 9, 2015	1.89	1.92	1.82	1.87
975	NYSE	SD	Wed, Apr 8, 2015	2.08	2.09	1.81	1.82
974	NYSE	SD	Tue, Apr 7, 2015	1.99	2.14	1.96	2.08
973	NYSE	SD	Mon, Apr 6, 2015	1.84	2.02	1.82	2.02
972	NYSE	SD	Thu, Apr 2, 2015	1.81	1.83	1.75	1.82
971	NYSE	SD	Wed, Apr 1, 2015	1.79	1.84	1.76	1.78
970	NYSE	SD	Tue, Mar 31, 2015	1.80	1.84	1.77	1.78
969	NYSE	SD	Mon, Mar 30, 2015	1.80	1.83	1.74	1.83
968	NYSE	SD	Fri, Mar 27, 2015	1.80	1.82	1.72	1.78
967	NYSE	SD	Thu, Mar 26, 2015	1.86	1.89	1.72	1.82
966	NYSE	SD	Wed, Mar 25, 2015	1.68	1.79	1.65	1.79
965	NYSE	SD	Tue, Mar 24, 2015	1.72	1.74	1.62	1.69
964	NYSE	SD	Mon, Mar 23, 2015	1.64	1.74	1.63	1.67
963	NYSE	SD	Fri, Mar 20, 2015	1.61	1.68	1.57	1.64
962	NYSE	SD	Thu, Mar 19, 2015	1.63	1.69	1.56	1.57
961	NYSE	SD	Wed, Mar 18, 2015	1.56	1.74	1.49	1.67
960	NYSE	SD	Tue, Mar 17, 2015	1.48	1.58	1.47	1.56
959	NYSE	SD	Mon, Mar 16, 2015	1.46	1.56	1.38	1.56
958	NYSE	SD	Fri, Mar 13, 2015	1.55	1.57	1.45	1.48
957	NYSE	SD	Thu, Mar 12, 2015	1.59	1.60	1.52	1.57
956	NYSE	SD	Wed, Mar 11, 2015	1.59	1.65	1.55	1.59
955	NYSE	SD	Tue, Mar 10, 2015	1.48	1.62	1.46	1.58
954	NYSE	SD	Mon, Mar 9, 2015	1.61	1.61	1.49	1.50
953	NYSE	SD	Fri, Mar 6, 2015	1.65	1.65	1.55	1.59
952	NYSE	SD	Thu, Mar 5, 2015	1.74	1.74	1.65	1.66
951	NYSE	SD	Wed, Mar 4, 2015	1.72	1.75	1.61	1.74
950	NYSE	SD	Tue, Mar 3, 2015	1.73	1.85	1.70	1.74
949	NYSE	SD	Mon, Mar 2, 2015	1.75	1.82	1.61	1.82
948	NYSE	SD	Fri, Feb 27, 2015	2.06	2.08	1.75	1.77
947	NYSE	SD	Thu, Feb 26, 2015	2.07	2.07	1.83	1.89
946	NYSE	SD	Wed, Feb 25, 2015	2.14	2.15	2.01	2.04
945	NYSE	SD	Tue, Feb 24, 2015	2.24	2.25	2.07	2.09
944	NYSE	SD	Mon, Feb 23, 2015	2.27	2.29	2.12	2.18
943	NYSE	SD	Fri, Feb 20, 2015	2.40	2.48	2.29	2.32
942	NYSE	SD	Thu, Feb 19, 2015	2.19	2.44	2.16	2.37
941	NYSE	SD	Wed, Feb 18, 2015	2.34	2.53	2.27	2.33
940	NYSE	SD	Tue, Feb 17, 2015	2.17	2.35	2.12	2.35
939	NYSE	SD	Fri, Feb 13, 2015	2.09	2.10	2.03	2.09
938	NYSE	SD	Thu, Feb 12, 2015	2.02	2.10	1.93	1.95
937	NYSE	SD	Wed, Feb 11, 2015	1.80	2.01	1.65	1.90
936	NYSE	SD	Tue, Feb 10, 2015	2.00	2.00	1.77	1.87
935	NYSE	SD	Mon, Feb 9, 2015	2.22	2.35	1.93	1.96
934	NYSE	SD	Fri, Feb 6, 2015	2.33	2.35	1.98	2.19
933	NYSE	SD	Thu, Feb 5, 2015	1.94	2.24	1.94	2.20
932	NYSE	SD	Wed, Feb 4, 2015	1.79	1.86	1.70	1.84
931	NYSE	SD	Tue, Feb 3, 2015	1.69	1.94	1.64	1.84
930	NYSE	SD	Mon, Feb 2, 2015	1.51	1.55	1.46	1.55
929	NYSE	SD	Fri, Jan 30, 2015	1.37	1.44	1.30	1.41
928	NYSE	SD	Thu, Jan 29, 2015	1.42	1.43	1.31	1.35
927	NYSE	SD	Wed, Jan 28, 2015	1.55	1.56	1.38	1.38
926	NYSE	SD	Tue, Jan 27, 2015	1.44	1.58	1.39	1.54
925	NYSE	SD	Mon, Jan 26, 2015	1.30	1.45	1.29	1.42
924	NYSE	SD	Fri, Jan 23, 2015	1.25	1.33	1.21	1.30
923	NYSE	SD	Thu, Jan 22, 2015	1.27	1.28	1.19	1.24
922	NYSE	SD	Wed, Jan 21, 2015	1.20	1.23	1.16	1.23
921	NYSE	SD	Tue, Jan 20, 2015	1.24	1.25	1.13	1.18
920	NYSE	SD	Fri, Jan 16, 2015	1.23	1.27	1.17	1.22
919	NYSE	SD	Thu, Jan 15, 2015	1.35	1.36	1.17	1.21
918	NYSE	SD	Wed, Jan 14, 2015	1.30	1.35	1.22	1.28
917	NYSE	SD	Tue, Jan 13, 2015	1.35	1.43	1.33	1.34
916	NYSE	SD	Mon, Jan 12, 2015	1.33	1.36	1.26	1.34
915	NYSE	SD	Fri, Jan 9, 2015	1.44	1.46	1.32	1.36
914	NYSE	SD	Thu, Jan 8, 2015	1.39	1.40	1.28	1.30
913	NYSE	SD	Wed, Jan 7, 2015	1.45	1.49	1.34	1.35
912	NYSE	SD	Tue, Jan 6, 2015	1.55	1.55	1.31	1.41
911	NYSE	SD	Mon, Jan 5, 2015	1.72	1.75	1.51	1.53
910	NYSE	SD	Fri, Jan 2, 2015	1.82	1.87	1.75	1.75
909	NYSE	SD	Wed, Dec 31, 2014	1.83	1.85	1.75	1.82
908	NYSE	SD	Tue, Dec 30, 2014	1.86	1.94	1.80	1.90
907	NYSE	SD	Mon, Dec 29, 2014	1.91	1.98	1.85	1.87
906	NYSE	SD	Fri, Dec 26, 2014	2.02	2.07	1.88	1.90
905	NYSE	SD	Wed, Dec 24, 2014	2.00	2.04	1.93	2.02
904	NYSE	SD	Tue, Dec 23, 2014	1.95	2.07	1.93	2.06
903	NYSE	SD	Mon, Dec 22, 2014	2.00	2.03	1.85	1.91
902	NYSE	SD	Fri, Dec 19, 2014	1.87	2.02	1.81	2.02
901	NYSE	SD	Thu, Dec 18, 2014	2.01	2.20	1.77	1.82
900	NYSE	SD	Wed, Dec 17, 2014	1.73	1.99	1.71	1.99
899	NYSE	SD	Tue, Dec 16, 2014	1.61	1.83	1.50	1.71
898	NYSE	SD	Mon, Dec 15, 2014	1.82	1.87	1.62	1.64
897	NYSE	SD	Fri, Dec 12, 2014	1.75	1.88	1.60	1.79
896	NYSE	SD	Thu, Dec 11, 2014	1.99	2.06	1.75	1.79
895	NYSE	SD	Wed, Dec 10, 2014	2.10	2.13	1.95	1.98
894	NYSE	SD	Tue, Dec 9, 2014	2.08	2.34	2.08	2.16
893	NYSE	SD	Mon, Dec 8, 2014	2.31	2.31	2.10	2.10
892	NYSE	SD	Fri, Dec 5, 2014	2.35	2.42	2.28	2.42
891	NYSE	SD	Thu, Dec 4, 2014	2.45	2.47	2.28	2.35
890	NYSE	SD	Wed, Dec 3, 2014	2.48	2.67	2.44	2.48
889	NYSE	SD	Tue, Dec 2, 2014	2.67	2.76	2.45	2.47
888	NYSE	SD	Mon, Dec 1, 2014	2.86	2.89	2.25	2.68
887	NYSE	SD	Fri, Nov 28, 2014	3.52	3.55	2.80	2.81
886	NYSE	SD	Wed, Nov 26, 2014	3.93	3.94	3.77	3.80
885	NYSE	SD	Tue, Nov 25, 2014	4.00	4.08	3.93	3.97
884	NYSE	SD	Mon, Nov 24, 2014	4.03	4.12	3.94	4.01
883	NYSE	SD	Fri, Nov 21, 2014	4.06	4.20	3.95	4.03
882	NYSE	SD	Thu, Nov 20, 2014	3.70	3.95	3.70	3.93
881	NYSE	SD	Wed, Nov 19, 2014	3.68	3.81	3.58	3.73
880	NYSE	SD	Tue, Nov 18, 2014	3.70	3.80	3.63	3.76
879	NYSE	SD	Mon, Nov 17, 2014	3.89	3.90	3.70	3.71
878	NYSE	SD	Fri, Nov 14, 2014	3.81	3.94	3.75	3.90
877	NYSE	SD	Thu, Nov 13, 2014	3.83	3.84	3.75	3.81
876	NYSE	SD	Wed, Nov 12, 2014	3.76	3.92	3.72	3.83
875	NYSE	SD	Tue, Nov 11, 2014	3.71	3.90	3.64	3.78
874	NYSE	SD	Mon, Nov 10, 2014	3.87	3.98	3.69	3.69
873	NYSE	SD	Fri, Nov 7, 2014	3.57	3.99	3.55	3.81
872	NYSE	SD	Thu, Nov 6, 2014	3.63	3.65	3.30	3.54
871	NYSE	SD	Wed, Nov 5, 2014	3.55	3.75	3.50	3.69
870	NYSE	SD	Tue, Nov 4, 2014	3.70	3.74	3.50	3.56
869	NYSE	SD	Mon, Nov 3, 2014	3.92	4.08	3.79	3.81
868	NYSE	SD	Fri, Oct 31, 2014	3.83	3.91	3.72	3.90
867	NYSE	SD	Thu, Oct 30, 2014	4.05	4.07	3.82	3.84
866	NYSE	SD	Wed, Oct 29, 2014	4.03	4.12	3.96	4.09
865	NYSE	SD	Tue, Oct 28, 2014	3.75	3.97	3.71	3.96
864	NYSE	SD	Mon, Oct 27, 2014	3.88	3.88	3.75	3.76
863	NYSE	SD	Fri, Oct 24, 2014	4.04	4.08	3.80	3.95
862	NYSE	SD	Thu, Oct 23, 2014	4.16	4.24	4.06	4.08
861	NYSE	SD	Wed, Oct 22, 2014	4.50	4.51	4.05	4.08
860	NYSE	SD	Tue, Oct 21, 2014	4.50	4.67	4.37	4.44
859	NYSE	SD	Mon, Oct 20, 2014	4.23	4.49	4.06	4.45
858	NYSE	SD	Fri, Oct 17, 2014	4.73	4.80	4.21	4.23
857	NYSE	SD	Thu, Oct 16, 2014	4.29	4.57	4.02	4.57
856	NYSE	SD	Wed, Oct 15, 2014	3.70	4.58	3.58	4.54
855	NYSE	SD	Tue, Oct 14, 2014	3.60	3.98	3.55	3.77
854	NYSE	SD	Mon, Oct 13, 2014	3.75	3.83	3.54	3.56
853	NYSE	SD	Fri, Oct 10, 2014	3.75	3.88	3.50	3.73
852	NYSE	SD	Thu, Oct 9, 2014	3.99	4.00	3.77	3.79
851	NYSE	SD	Wed, Oct 8, 2014	3.98	4.02	3.75	3.99
850	NYSE	SD	Tue, Oct 7, 2014	3.98	4.12	3.96	3.98
849	NYSE	SD	Mon, Oct 6, 2014	4.05	4.11	3.89	4.02
848	NYSE	SD	Fri, Oct 3, 2014	4.23	4.24	4.05	4.05
847	NYSE	SD	Thu, Oct 2, 2014	4.13	4.26	3.92	4.20
846	NYSE	SD	Wed, Oct 1, 2014	4.32	4.39	4.13	4.15
845	NYSE	SD	Tue, Sep 30, 2014	4.43	4.43	4.10	4.29
844	NYSE	SD	Mon, Sep 29, 2014	4.39	4.42	4.31	4.38
843	NYSE	SD	Fri, Sep 26, 2014	4.46	4.49	4.40	4.41
842	NYSE	SD	Thu, Sep 25, 2014	4.55	4.58	4.41	4.43
841	NYSE	SD	Wed, Sep 24, 2014	4.57	4.61	4.41	4.56
840	NYSE	SD	Tue, Sep 23, 2014	4.52	4.66	4.51	4.54
839	NYSE	SD	Mon, Sep 22, 2014	4.75	4.75	4.48	4.54
838	NYSE	SD	Fri, Sep 19, 2014	4.85	4.89	4.72	4.77
837	NYSE	SD	Thu, Sep 18, 2014	4.89	4.96	4.82	4.85
836	NYSE	SD	Wed, Sep 17, 2014	4.95	4.99	4.88	4.90
835	NYSE	SD	Tue, Sep 16, 2014	4.90	5.00	4.88	4.92
834	NYSE	SD	Mon, Sep 15, 2014	4.91	4.92	4.82	4.87
833	NYSE	SD	Fri, Sep 12, 2014	4.99	5.02	4.93	4.93
832	NYSE	SD	Thu, Sep 11, 2014	4.99	5.04	4.93	5.01
831	NYSE	SD	Wed, Sep 10, 2014	5.02	5.05	4.95	4.98
830	NYSE	SD	Tue, Sep 9, 2014	5.02	5.12	4.99	5.02
829	NYSE	SD	Mon, Sep 8, 2014	5.07	5.09	4.97	5.03
828	NYSE	SD	Fri, Sep 5, 2014	5.16	5.21	5.03	5.08
827	NYSE	SD	Thu, Sep 4, 2014	5.16	5.23	4.94	5.14
826	NYSE	SD	Wed, Sep 3, 2014	5.19	5.24	5.13	5.18
825	NYSE	SD	Tue, Sep 2, 2014	5.35	5.36	5.15	5.16
824	NYSE	SD	Fri, Aug 29, 2014	5.24	5.28	5.20	5.24
823	NYSE	SD	Thu, Aug 28, 2014	5.23	5.25	5.20	5.24
822	NYSE	SD	Wed, Aug 27, 2014	5.26	5.31	5.22	5.22
821	NYSE	SD	Tue, Aug 26, 2014	5.22	5.38	5.21	5.24
820	NYSE	SD	Mon, Aug 25, 2014	5.17	5.23	5.15	5.18
819	NYSE	SD	Fri, Aug 22, 2014	5.15	5.20	5.13	5.15
818	NYSE	SD	Thu, Aug 21, 2014	5.17	5.19	5.12	5.17
817	NYSE	SD	Wed, Aug 20, 2014	5.23	5.24	5.15	5.17
816	NYSE	SD	Tue, Aug 19, 2014	5.24	5.30	5.22	5.25
815	NYSE	SD	Mon, Aug 18, 2014	5.21	5.27	5.19	5.24
814	NYSE	SD	Fri, Aug 15, 2014	5.18	5.26	5.17	5.18
813	NYSE	SD	Thu, Aug 14, 2014	5.24	5.34	5.16	5.19
812	NYSE	SD	Wed, Aug 13, 2014	5.24	5.28	5.19	5.27
811	NYSE	SD	Tue, Aug 12, 2014	5.35	5.36	5.14	5.21
810	NYSE	SD	Mon, Aug 11, 2014	5.35	5.47	5.33	5.36
809	NYSE	SD	Fri, Aug 8, 2014	5.24	5.30	5.17	5.29
808	NYSE	SD	Thu, Aug 7, 2014	5.48	5.50	5.13	5.19
807	NYSE	SD	Wed, Aug 6, 2014	5.79	5.97	5.72	5.76
806	NYSE	SD	Tue, Aug 5, 2014	5.92	5.95	5.77	5.80
805	NYSE	SD	Mon, Aug 4, 2014	5.87	6.04	5.76	5.99
804	NYSE	SD	Fri, Aug 1, 2014	5.94	5.94	5.66	5.82
803	NYSE	SD	Thu, Jul 31, 2014	6.10	6.10	5.95	5.96
802	NYSE	SD	Wed, Jul 30, 2014	6.30	6.36	6.11	6.13
801	NYSE	SD	Tue, Jul 29, 2014	6.23	6.29	6.21	6.25
800	NYSE	SD	Mon, Jul 28, 2014	6.31	6.33	6.16	6.25
799	NYSE	SD	Fri, Jul 25, 2014	6.48	6.49	6.29	6.31
798	NYSE	SD	Thu, Jul 24, 2014	6.49	6.55	6.43	6.49
797	NYSE	SD	Wed, Jul 23, 2014	6.51	6.53	6.42	6.47
796	NYSE	SD	Tue, Jul 22, 2014	6.48	6.59	6.46	6.48
795	NYSE	SD	Mon, Jul 21, 2014	6.53	6.55	6.43	6.48
794	NYSE	SD	Fri, Jul 18, 2014	6.45	6.52	6.41	6.51
793	NYSE	SD	Thu, Jul 17, 2014	6.64	6.74	6.41	6.43
792	NYSE	SD	Wed, Jul 16, 2014	6.53	6.70	6.45	6.65
791	NYSE	SD	Tue, Jul 15, 2014	6.55	6.60	6.40	6.41
790	NYSE	SD	Mon, Jul 14, 2014	6.60	6.67	6.53	6.56
789	NYSE	SD	Fri, Jul 11, 2014	6.82	6.85	6.53	6.58
788	NYSE	SD	Thu, Jul 10, 2014	6.86	6.94	6.80	6.84
787	NYSE	SD	Wed, Jul 9, 2014	6.96	7.00	6.90	6.97
786	NYSE	SD	Tue, Jul 8, 2014	6.83	7.05	6.72	6.97
785	NYSE	SD	Mon, Jul 7, 2014	6.98	6.99	6.82	6.83
784	NYSE	SD	Thu, Jul 3, 2014	7.05	7.05	6.95	7.02
783	NYSE	SD	Wed, Jul 2, 2014	7.07	7.13	7.00	7.02
782	NYSE	SD	Tue, Jul 1, 2014	7.15	7.20	7.06	7.07
781	NYSE	SD	Mon, Jun 30, 2014	7.14	7.16	7.10	7.15
780	NYSE	SD	Fri, Jun 27, 2014	7.05	7.14	7.04	7.12
779	NYSE	SD	Thu, Jun 26, 2014	7.15	7.17	7.05	7.08
778	NYSE	SD	Wed, Jun 25, 2014	6.93	7.18	6.86	7.16
777	NYSE	SD	Tue, Jun 24, 2014	7.25	7.25	6.85	6.90
776	NYSE	SD	Mon, Jun 23, 2014	7.35	7.40	7.26	7.26
775	NYSE	SD	Fri, Jun 20, 2014	7.29	7.43	7.24	7.34
774	NYSE	SD	Thu, Jun 19, 2014	7.19	7.28	7.14	7.28
773	NYSE	SD	Wed, Jun 18, 2014	7.14	7.25	7.11	7.17
772	NYSE	SD	Tue, Jun 17, 2014	7.13	7.20	7.07	7.14
771	NYSE	SD	Mon, Jun 16, 2014	6.99	7.20	6.95	7.13
770	NYSE	SD	Fri, Jun 13, 2014	6.89	6.96	6.83	6.95
769	NYSE	SD	Thu, Jun 12, 2014	6.74	6.90	6.73	6.87
768	NYSE	SD	Wed, Jun 11, 2014	6.70	6.77	6.65	6.69
767	NYSE	SD	Tue, Jun 10, 2014	6.76	6.79	6.69	6.70
766	NYSE	SD	Mon, Jun 9, 2014	6.82	6.85	6.75	6.76
765	NYSE	SD	Fri, Jun 6, 2014	6.84	6.85	6.77	6.82
764	NYSE	SD	Thu, Jun 5, 2014	6.78	6.82	6.71	6.80
763	NYSE	SD	Wed, Jun 4, 2014	6.65	6.79	6.63	6.78
762	NYSE	SD	Tue, Jun 3, 2014	6.61	6.70	6.61	6.68
761	NYSE	SD	Mon, Jun 2, 2014	6.70	6.70	6.60	6.61
760	NYSE	SD	Fri, May 30, 2014	6.73	6.83	6.65	6.67
759	NYSE	SD	Thu, May 29, 2014	6.60	6.78	6.60	6.74
758	NYSE	SD	Wed, May 28, 2014	6.57	6.64	6.51	6.60
757	NYSE	SD	Tue, May 27, 2014	6.58	6.61	6.50	6.56
756	NYSE	SD	Fri, May 23, 2014	6.65	6.70	6.55	6.55
755	NYSE	SD	Thu, May 22, 2014	6.76	6.87	6.65	6.65
754	NYSE	SD	Wed, May 21, 2014	6.56	6.79	6.56	6.76
753	NYSE	SD	Tue, May 20, 2014	6.53	6.57	6.48	6.55
752	NYSE	SD	Mon, May 19, 2014	6.61	6.67	6.51	6.54
751	NYSE	SD	Fri, May 16, 2014	6.76	6.77	6.60	6.62
750	NYSE	SD	Thu, May 15, 2014	6.78	6.85	6.65	6.73
749	NYSE	SD	Wed, May 14, 2014	6.89	6.95	6.77	6.83
748	NYSE	SD	Tue, May 13, 2014	6.77	6.94	6.73	6.88
747	NYSE	SD	Mon, May 12, 2014	6.68	6.77	6.63	6.75
746	NYSE	SD	Fri, May 9, 2014	6.62	6.67	6.50	6.65
745	NYSE	SD	Thu, May 8, 2014	6.86	6.95	6.47	6.63
744	NYSE	SD	Wed, May 7, 2014	6.77	6.79	6.63	6.73
743	NYSE	SD	Tue, May 6, 2014	6.85	6.88	6.66	6.70
742	NYSE	SD	Mon, May 5, 2014	6.76	6.91	6.72	6.81
741	NYSE	SD	Fri, May 2, 2014	6.81	6.83	6.75	6.81
740	NYSE	SD	Thu, May 1, 2014	6.86	6.88	6.76	6.82
739	NYSE	SD	Wed, Apr 30, 2014	6.77	6.95	6.70	6.86
738	NYSE	SD	Tue, Apr 29, 2014	6.69	6.88	6.68	6.80
737	NYSE	SD	Mon, Apr 28, 2014	6.76	6.76	6.51	6.64
736	NYSE	SD	Fri, Apr 25, 2014	6.85	6.86	6.61	6.66
735	NYSE	SD	Thu, Apr 24, 2014	7.06	7.09	6.90	6.91
734	NYSE	SD	Wed, Apr 23, 2014	6.84	7.10	6.79	7.02
733	NYSE	SD	Tue, Apr 22, 2014	6.93	6.93	6.76	6.83
732	NYSE	SD	Mon, Apr 21, 2014	6.78	6.98	6.78	6.87
731	NYSE	SD	Thu, Apr 17, 2014	6.59	6.85	6.53	6.75
730	NYSE	SD	Wed, Apr 16, 2014	6.45	6.48	6.38	6.48
729	NYSE	SD	Tue, Apr 15, 2014	6.31	6.45	6.21	6.39
728	NYSE	SD	Mon, Apr 14, 2014	6.12	6.28	6.09	6.26
727	NYSE	SD	Fri, Apr 11, 2014	6.16	6.18	6.07	6.10
726	NYSE	SD	Thu, Apr 10, 2014	6.30	6.38	6.16	6.18
725	NYSE	SD	Wed, Apr 9, 2014	6.37	6.40	6.26	6.33
724	NYSE	SD	Tue, Apr 8, 2014	6.32	6.37	6.21	6.36
723	NYSE	SD	Mon, Apr 7, 2014	6.40	6.44	6.25	6.27
722	NYSE	SD	Fri, Apr 4, 2014	6.58	6.61	6.37	6.44
721	NYSE	SD	Thu, Apr 3, 2014	6.41	6.54	6.40	6.53
720	NYSE	SD	Wed, Apr 2, 2014	6.17	6.44	6.15	6.39
719	NYSE	SD	Tue, Apr 1, 2014	6.14	6.23	6.11	6.18
718	NYSE	SD	Mon, Mar 31, 2014	6.30	6.32	6.13	6.14
717	NYSE	SD	Fri, Mar 28, 2014	6.13	6.33	6.13	6.27
716	NYSE	SD	Thu, Mar 27, 2014	6.14	6.24	6.02	6.13
715	NYSE	SD	Wed, Mar 26, 2014	6.29	6.34	6.15	6.15
714	NYSE	SD	Tue, Mar 25, 2014	6.36	6.36	6.24	6.29
713	NYSE	SD	Mon, Mar 24, 2014	6.46	6.49	6.28	6.28
712	NYSE	SD	Fri, Mar 21, 2014	6.44	6.50	6.38	6.45
711	NYSE	SD	Thu, Mar 20, 2014	6.36	6.45	6.31	6.42
710	NYSE	SD	Wed, Mar 19, 2014	6.44	6.49	6.34	6.38
709	NYSE	SD	Tue, Mar 18, 2014	6.35	6.44	6.30	6.41
708	NYSE	SD	Mon, Mar 17, 2014	6.35	6.42	6.27	6.32
707	NYSE	SD	Fri, Mar 14, 2014	6.31	6.40	6.30	6.34
706	NYSE	SD	Thu, Mar 13, 2014	6.43	6.48	6.29	6.31
705	NYSE	SD	Wed, Mar 12, 2014	6.36	6.46	6.32	6.41
704	NYSE	SD	Tue, Mar 11, 2014	6.55	6.61	6.37	6.42
703	NYSE	SD	Mon, Mar 10, 2014	6.40	6.51	6.26	6.47
702	NYSE	SD	Fri, Mar 7, 2014	6.33	6.45	6.20	6.45
701	NYSE	SD	Thu, Mar 6, 2014	6.28	6.31	6.18	6.22
700	NYSE	SD	Wed, Mar 5, 2014	6.36	6.38	6.22	6.27
699	NYSE	SD	Tue, Mar 4, 2014	6.53	6.57	6.28	6.36
698	NYSE	SD	Mon, Mar 3, 2014	6.57	6.66	6.43	6.46
697	NYSE	SD	Fri, Feb 28, 2014	6.48	6.75	6.36	6.45
696	NYSE	SD	Thu, Feb 27, 2014	6.21	6.41	6.20	6.33
695	NYSE	SD	Wed, Feb 26, 2014	6.53	6.55	6.19	6.23
694	NYSE	SD	Tue, Feb 25, 2014	6.56	6.63	6.45	6.59
693	NYSE	SD	Mon, Feb 24, 2014	6.45	6.67	6.41	6.59
692	NYSE	SD	Fri, Feb 21, 2014	6.48	6.49	6.39	6.40
691	NYSE	SD	Thu, Feb 20, 2014	6.48	6.50	6.37	6.46
690	NYSE	SD	Wed, Feb 19, 2014	6.52	6.64	6.46	6.48
689	NYSE	SD	Tue, Feb 18, 2014	6.42	6.66	6.41	6.55
688	NYSE	SD	Fri, Feb 14, 2014	6.33	6.49	6.32	6.41
687	NYSE	SD	Thu, Feb 13, 2014	6.15	6.38	6.09	6.31
686	NYSE	SD	Wed, Feb 12, 2014	6.11	6.20	6.11	6.15
685	NYSE	SD	Tue, Feb 11, 2014	6.13	6.19	6.05	6.11
684	NYSE	SD	Mon, Feb 10, 2014	6.09	6.15	6.01	6.08
683	NYSE	SD	Fri, Feb 7, 2014	6.13	6.19	6.06	6.14
682	NYSE	SD	Thu, Feb 6, 2014	6.20	6.24	6.06	6.15
681	NYSE	SD	Wed, Feb 5, 2014	6.26	6.28	6.06	6.17
680	NYSE	SD	Tue, Feb 4, 2014	6.10	6.28	6.10	6.28
679	NYSE	SD	Mon, Feb 3, 2014	6.11	6.19	5.92	6.05
678	NYSE	SD	Fri, Jan 31, 2014	6.16	6.28	6.13	6.15
677	NYSE	SD	Thu, Jan 30, 2014	6.38	6.45	6.25	6.25
676	NYSE	SD	Wed, Jan 29, 2014	6.25	6.49	6.17	6.39
675	NYSE	SD	Tue, Jan 28, 2014	6.25	6.36	6.19	6.27
674	NYSE	SD	Mon, Jan 27, 2014	6.24	6.30	5.97	6.11
673	NYSE	SD	Fri, Jan 24, 2014	6.50	6.54	6.18	6.30
672	NYSE	SD	Thu, Jan 23, 2014	6.42	6.60	6.30	6.58
671	NYSE	SD	Wed, Jan 22, 2014	6.27	6.43	6.19	6.40
670	NYSE	SD	Tue, Jan 21, 2014	6.03	6.25	5.95	6.25
669	NYSE	SD	Fri, Jan 17, 2014	6.02	6.07	5.92	5.99
668	NYSE	SD	Thu, Jan 16, 2014	5.96	6.05	5.89	6.02
667	NYSE	SD	Wed, Jan 15, 2014	5.99	6.01	5.91	5.94
666	NYSE	SD	Tue, Jan 14, 2014	5.92	6.02	5.88	5.96
665	NYSE	SD	Mon, Jan 13, 2014	6.02	6.10	5.80	5.91
664	NYSE	SD	Fri, Jan 10, 2014	5.99	6.08	5.95	6.06
663	NYSE	SD	Thu, Jan 9, 2014	5.75	6.06	5.71	6.02
662	NYSE	SD	Wed, Jan 8, 2014	5.71	5.82	5.59	5.78
661	NYSE	SD	Tue, Jan 7, 2014	5.90	5.90	5.64	5.74
660	NYSE	SD	Mon, Jan 6, 2014	5.97	5.99	5.80	5.82
659	NYSE	SD	Fri, Jan 3, 2014	6.03	6.10	5.93	5.94
658	NYSE	SD	Thu, Jan 2, 2014	6.11	6.11	5.91	5.99
657	NYSE	SD	Tue, Dec 31, 2013	5.90	6.08	5.85	6.07
656	NYSE	SD	Mon, Dec 30, 2013	5.93	5.98	5.90	5.93
655	NYSE	SD	Fri, Dec 27, 2013	5.85	6.00	5.83	5.92
654	NYSE	SD	Thu, Dec 26, 2013	5.91	5.99	5.82	5.87
653	NYSE	SD	Tue, Dec 24, 2013	5.95	5.96	5.88	5.93
652	NYSE	SD	Mon, Dec 23, 2013	5.86	5.95	5.85	5.93
651	NYSE	SD	Fri, Dec 20, 2013	5.71	5.90	5.67	5.79
650	NYSE	SD	Thu, Dec 19, 2013	5.43	5.68	5.43	5.65
649	NYSE	SD	Wed, Dec 18, 2013	5.50	5.59	5.43	5.46
648	NYSE	SD	Tue, Dec 17, 2013	5.46	5.57	5.45	5.52
647	NYSE	SD	Mon, Dec 16, 2013	5.40	5.54	5.38	5.50
646	NYSE	SD	Fri, Dec 13, 2013	5.35	5.44	5.30	5.41
645	NYSE	SD	Thu, Dec 12, 2013	5.28	5.46	5.21	5.40
644	NYSE	SD	Wed, Dec 11, 2013	5.43	5.48	5.26	5.27
643	NYSE	SD	Tue, Dec 10, 2013	5.28	5.52	5.28	5.45
642	NYSE	SD	Mon, Dec 9, 2013	5.47	5.48	5.26	5.26
641	NYSE	SD	Fri, Dec 6, 2013	5.58	5.61	5.31	5.46
640	NYSE	SD	Thu, Dec 5, 2013	5.56	5.68	5.52	5.53
639	NYSE	SD	Wed, Dec 4, 2013	5.57	5.66	5.54	5.62
638	NYSE	SD	Tue, Dec 3, 2013	5.50	5.69	5.48	5.58
637	NYSE	SD	Mon, Dec 2, 2013	5.60	5.66	5.51	5.53
636	NYSE	SD	Fri, Nov 29, 2013	5.56	5.68	5.48	5.59
635	NYSE	SD	Wed, Nov 27, 2013	5.65	5.68	5.53	5.55
634	NYSE	SD	Tue, Nov 26, 2013	5.70	5.75	5.65	5.69
633	NYSE	SD	Mon, Nov 25, 2013	5.85	5.85	5.64	5.70
632	NYSE	SD	Fri, Nov 22, 2013	5.74	5.90	5.65	5.88
631	NYSE	SD	Thu, Nov 21, 2013	5.65	5.79	5.62	5.77
630	NYSE	SD	Wed, Nov 20, 2013	5.72	5.84	5.62	5.64
629	NYSE	SD	Tue, Nov 19, 2013	5.73	5.86	5.55	5.70
628	NYSE	SD	Mon, Nov 18, 2013	5.90	6.00	5.70	5.73
627	NYSE	SD	Fri, Nov 15, 2013	5.99	6.00	5.87	5.89
626	NYSE	SD	Thu, Nov 14, 2013	6.01	6.03	5.80	6.01
625	NYSE	SD	Wed, Nov 13, 2013	5.88	6.03	5.82	5.97
624	NYSE	SD	Tue, Nov 12, 2013	6.02	6.04	5.88	5.94
623	NYSE	SD	Mon, Nov 11, 2013	5.94	6.05	5.87	6.04
622	NYSE	SD	Fri, Nov 8, 2013	5.83	6.02	5.82	5.90
621	NYSE	SD	Thu, Nov 7, 2013	6.05	6.05	5.75	5.78
620	NYSE	SD	Wed, Nov 6, 2013	6.63	6.66	5.92	6.04
619	NYSE	SD	Tue, Nov 5, 2013	6.56	6.64	6.43	6.51
618	NYSE	SD	Mon, Nov 4, 2013	6.40	6.63	6.38	6.60
617	NYSE	SD	Fri, Nov 1, 2013	6.36	6.48	6.25	6.38
616	NYSE	SD	Thu, Oct 31, 2013	6.44	6.52	6.30	6.34
615	NYSE	SD	Wed, Oct 30, 2013	6.68	6.77	6.38	6.44
614	NYSE	SD	Tue, Oct 29, 2013	6.51	6.65	6.46	6.65
613	NYSE	SD	Mon, Oct 28, 2013	6.53	6.56	6.40	6.52
612	NYSE	SD	Fri, Oct 25, 2013	6.57	6.65	6.32	6.46
611	NYSE	SD	Thu, Oct 24, 2013	6.44	6.64	6.35	6.62
610	NYSE	SD	Wed, Oct 23, 2013	6.59	6.60	6.35	6.37
609	NYSE	SD	Tue, Oct 22, 2013	6.70	6.80	6.57	6.63
608	NYSE	SD	Mon, Oct 21, 2013	6.89	6.96	6.65	6.67
607	NYSE	SD	Fri, Oct 18, 2013	6.78	6.92	6.73	6.90
606	NYSE	SD	Thu, Oct 17, 2013	6.55	6.72	6.51	6.70
605	NYSE	SD	Wed, Oct 16, 2013	6.40	6.60	6.40	6.55
604	NYSE	SD	Tue, Oct 15, 2013	6.25	6.45	6.21	6.37
603	NYSE	SD	Mon, Oct 14, 2013	6.18	6.22	6.08	6.19
602	NYSE	SD	Fri, Oct 11, 2013	6.08	6.25	6.07	6.23
601	NYSE	SD	Thu, Oct 10, 2013	6.05	6.15	6.01	6.10
600	NYSE	SD	Wed, Oct 9, 2013	6.00	6.02	5.83	5.97
599	NYSE	SD	Tue, Oct 8, 2013	6.00	6.07	5.95	5.95
598	NYSE	SD	Mon, Oct 7, 2013	6.00	6.06	5.94	6.00
597	NYSE	SD	Fri, Oct 4, 2013	6.05	6.15	6.05	6.08
596	NYSE	SD	Thu, Oct 3, 2013	6.20	6.25	5.96	6.05
595	NYSE	SD	Wed, Oct 2, 2013	6.16	6.20	6.06	6.19
594	NYSE	SD	Tue, Oct 1, 2013	5.88	6.18	5.86	6.17
593	NYSE	SD	Mon, Sep 30, 2013	5.81	5.94	5.78	5.86
592	NYSE	SD	Fri, Sep 27, 2013	5.95	5.99	5.86	5.93
591	NYSE	SD	Thu, Sep 26, 2013	5.83	5.99	5.78	5.99
590	NYSE	SD	Wed, Sep 25, 2013	5.85	5.93	5.78	5.83
589	NYSE	SD	Tue, Sep 24, 2013	5.78	5.88	5.65	5.86
588	NYSE	SD	Mon, Sep 23, 2013	5.69	5.75	5.62	5.70
587	NYSE	SD	Fri, Sep 20, 2013	5.85	5.87	5.61	5.72
586	NYSE	SD	Thu, Sep 19, 2013	5.87	5.98	5.79	5.80
585	NYSE	SD	Wed, Sep 18, 2013	5.84	5.95	5.68	5.81
584	NYSE	SD	Tue, Sep 17, 2013	5.50	5.88	5.49	5.84
583	NYSE	SD	Mon, Sep 16, 2013	5.58	5.63	5.49	5.51
582	NYSE	SD	Fri, Sep 13, 2013	5.45	5.54	5.45	5.50
581	NYSE	SD	Thu, Sep 12, 2013	5.48	5.56	5.44	5.47
580	NYSE	SD	Wed, Sep 11, 2013	5.42	5.52	5.40	5.49
579	NYSE	SD	Tue, Sep 10, 2013	5.62	5.62	5.42	5.45
578	NYSE	SD	Mon, Sep 9, 2013	5.58	5.70	5.53	5.60
577	NYSE	SD	Fri, Sep 6, 2013	5.40	5.60	5.39	5.55
576	NYSE	SD	Thu, Sep 5, 2013	5.25	5.40	5.25	5.39
575	NYSE	SD	Wed, Sep 4, 2013	5.23	5.32	5.22	5.25
574	NYSE	SD	Tue, Sep 3, 2013	5.20	5.27	5.15	5.25
573	NYSE	SD	Fri, Aug 30, 2013	5.21	5.28	5.14	5.15
572	NYSE	SD	Thu, Aug 29, 2013	5.20	5.27	5.15	5.18
571	NYSE	SD	Wed, Aug 28, 2013	5.21	5.30	5.13	5.20
570	NYSE	SD	Tue, Aug 27, 2013	5.30	5.35	5.15	5.18
569	NYSE	SD	Mon, Aug 26, 2013	5.29	5.41	5.28	5.33
568	NYSE	SD	Fri, Aug 23, 2013	5.17	5.33	5.15	5.27
567	NYSE	SD	Thu, Aug 22, 2013	5.14	5.17	5.08	5.16
566	NYSE	SD	Wed, Aug 21, 2013	5.17	5.24	5.10	5.12
565	NYSE	SD	Tue, Aug 20, 2013	5.12	5.20	5.06	5.16
564	NYSE	SD	Mon, Aug 19, 2013	5.20	5.21	5.07	5.07
563	NYSE	SD	Fri, Aug 16, 2013	5.25	5.31	5.16	5.21
562	NYSE	SD	Thu, Aug 15, 2013	5.16	5.35	5.12	5.28
561	NYSE	SD	Wed, Aug 14, 2013	5.10	5.24	5.06	5.21
560	NYSE	SD	Tue, Aug 13, 2013	5.16	5.17	5.06	5.07
559	NYSE	SD	Mon, Aug 12, 2013	5.29	5.29	5.10	5.15
558	NYSE	SD	Fri, Aug 9, 2013	5.40	5.44	5.28	5.30
557	NYSE	SD	Thu, Aug 8, 2013	5.31	5.41	5.22	5.38
556	NYSE	SD	Wed, Aug 7, 2013	5.87	5.90	5.23	5.26
555	NYSE	SD	Tue, Aug 6, 2013	5.85	5.86	5.68	5.78
554	NYSE	SD	Mon, Aug 5, 2013	5.58	5.82	5.56	5.82
553	NYSE	SD	Fri, Aug 2, 2013	5.55	5.70	5.51	5.62
552	NYSE	SD	Thu, Aug 1, 2013	5.48	5.58	5.46	5.54
551	NYSE	SD	Wed, Jul 31, 2013	5.46	5.52	5.38	5.42
550	NYSE	SD	Tue, Jul 30, 2013	5.35	5.48	5.35	5.48
549	NYSE	SD	Mon, Jul 29, 2013	5.32	5.42	5.26	5.36
548	NYSE	SD	Fri, Jul 26, 2013	5.45	5.49	5.32	5.35
547	NYSE	SD	Thu, Jul 25, 2013	5.35	5.49	5.31	5.43
546	NYSE	SD	Wed, Jul 24, 2013	5.54	5.54	5.29	5.36
545	NYSE	SD	Tue, Jul 23, 2013	5.64	5.65	5.53	5.55
544	NYSE	SD	Mon, Jul 22, 2013	5.69	5.75	5.55	5.58
543	NYSE	SD	Fri, Jul 19, 2013	5.51	5.73	5.43	5.66
542	NYSE	SD	Thu, Jul 18, 2013	5.22	5.51	5.20	5.51
541	NYSE	SD	Wed, Jul 17, 2013	4.95	5.23	4.93	5.17
540	NYSE	SD	Tue, Jul 16, 2013	4.86	4.95	4.85	4.93
539	NYSE	SD	Mon, Jul 15, 2013	4.86	4.90	4.83	4.85
538	NYSE	SD	Fri, Jul 12, 2013	5.00	5.00	4.87	4.87
537	NYSE	SD	Thu, Jul 11, 2013	5.10	5.11	4.96	4.98
536	NYSE	SD	Wed, Jul 10, 2013	4.92	5.08	4.89	5.05
535	NYSE	SD	Tue, Jul 9, 2013	4.82	4.94	4.79	4.90
534	NYSE	SD	Mon, Jul 8, 2013	4.93	4.95	4.86	4.87
533	NYSE	SD	Fri, Jul 5, 2013	4.92	4.94	4.83	4.93
532	NYSE	SD	Wed, Jul 3, 2013	4.86	4.92	4.79	4.90
531	NYSE	SD	Tue, Jul 2, 2013	4.83	4.90	4.80	4.87
530	NYSE	SD	Mon, Jul 1, 2013	4.79	4.84	4.72	4.83
529	NYSE	SD	Fri, Jun 28, 2013	4.75	4.81	4.68	4.76
528	NYSE	SD	Thu, Jun 27, 2013	4.83	4.89	4.76	4.77
527	NYSE	SD	Wed, Jun 26, 2013	4.92	4.93	4.82	4.82
526	NYSE	SD	Tue, Jun 25, 2013	4.86	4.91	4.83	4.90
525	NYSE	SD	Mon, Jun 24, 2013	4.86	4.89	4.75	4.80
524	NYSE	SD	Fri, Jun 21, 2013	4.87	5.04	4.71	4.94
523	NYSE	SD	Thu, Jun 20, 2013	5.15	5.16	4.78	4.83
522	NYSE	SD	Wed, Jun 19, 2013	4.95	5.18	4.91	5.08
521	NYSE	SD	Tue, Jun 18, 2013	5.02	5.08	4.97	4.97
520	NYSE	SD	Mon, Jun 17, 2013	4.90	5.05	4.88	5.03
519	NYSE	SD	Fri, Jun 14, 2013	4.86	5.03	4.86	4.88
518	NYSE	SD	Thu, Jun 13, 2013	4.68	4.94	4.67	4.83
517	NYSE	SD	Wed, Jun 12, 2013	4.85	4.90	4.66	4.67
516	NYSE	SD	Tue, Jun 11, 2013	4.92	4.92	4.80	4.82
515	NYSE	SD	Mon, Jun 10, 2013	5.03	5.04	4.95	4.99
514	NYSE	SD	Fri, Jun 7, 2013	4.97	5.08	4.92	5.05
513	NYSE	SD	Thu, Jun 6, 2013	5.03	5.07	4.85	4.94
512	NYSE	SD	Wed, Jun 5, 2013	5.05	5.08	4.98	4.99
511	NYSE	SD	Tue, Jun 4, 2013	5.10	5.16	5.05	5.07
510	NYSE	SD	Mon, Jun 3, 2013	5.19	5.22	5.06	5.10
509	NYSE	SD	Fri, May 31, 2013	5.30	5.35	5.17	5.17
508	NYSE	SD	Thu, May 30, 2013	5.14	5.32	5.07	5.32
507	NYSE	SD	Wed, May 29, 2013	5.14	5.17	5.06	5.13
506	NYSE	SD	Tue, May 28, 2013	5.14	5.17	5.08	5.13
505	NYSE	SD	Fri, May 24, 2013	5.10	5.15	5.05	5.07
504	NYSE	SD	Thu, May 23, 2013	5.05	5.15	4.98	5.15
503	NYSE	SD	Wed, May 22, 2013	5.18	5.27	5.10	5.10
502	NYSE	SD	Tue, May 21, 2013	5.22	5.29	5.18	5.18
501	NYSE	SD	Mon, May 20, 2013	5.23	5.26	5.18	5.25
500	NYSE	SD	Fri, May 17, 2013	5.23	5.27	5.17	5.23
499	NYSE	SD	Thu, May 16, 2013	5.24	5.31	5.16	5.18
498	NYSE	SD	Wed, May 15, 2013	5.16	5.30	5.15	5.28
497	NYSE	SD	Tue, May 14, 2013	5.19	5.20	5.06	5.19
496	NYSE	SD	Mon, May 13, 2013	5.13	5.13	5.02	5.10
495	NYSE	SD	Fri, May 10, 2013	5.11	5.13	5.01	5.09
494	NYSE	SD	Thu, May 9, 2013	5.26	5.26	5.12	5.16
493	NYSE	SD	Wed, May 8, 2013	5.49	5.60	5.20	5.23
492	NYSE	SD	Tue, May 7, 2013	5.31	5.50	5.18	5.39
491	NYSE	SD	Mon, May 6, 2013	5.27	5.31	5.22	5.30
490	NYSE	SD	Fri, May 3, 2013	5.20	5.32	5.20	5.26
489	NYSE	SD	Thu, May 2, 2013	5.10	5.19	5.04	5.18
488	NYSE	SD	Wed, May 1, 2013	5.14	5.16	5.02	5.11
487	NYSE	SD	Tue, Apr 30, 2013	5.14	5.18	5.03	5.14
486	NYSE	SD	Mon, Apr 29, 2013	4.99	5.15	4.91	5.14
485	NYSE	SD	Fri, Apr 26, 2013	4.85	5.00	4.76	4.99
484	NYSE	SD	Thu, Apr 25, 2013	4.89	5.10	4.75	4.78
483	NYSE	SD	Wed, Apr 24, 2013	4.64	4.90	4.62	4.83
482	NYSE	SD	Tue, Apr 23, 2013	4.66	4.69	4.56	4.61
481	NYSE	SD	Mon, Apr 22, 2013	4.65	4.71	4.60	4.63
480	NYSE	SD	Fri, Apr 19, 2013	4.70	4.73	4.56	4.63
479	NYSE	SD	Thu, Apr 18, 2013	4.68	4.72	4.56	4.67
478	NYSE	SD	Wed, Apr 17, 2013	4.80	4.81	4.52	4.56
477	NYSE	SD	Tue, Apr 16, 2013	4.91	4.94	4.80	4.84
476	NYSE	SD	Mon, Apr 15, 2013	5.00	5.04	4.79	4.80
475	NYSE	SD	Fri, Apr 12, 2013	5.11	5.12	5.02	5.05
474	NYSE	SD	Thu, Apr 11, 2013	5.24	5.24	5.12	5.14
473	NYSE	SD	Wed, Apr 10, 2013	5.27	5.35	5.16	5.19
472	NYSE	SD	Tue, Apr 9, 2013	5.11	5.21	5.07	5.19
471	NYSE	SD	Mon, Apr 8, 2013	4.98	5.17	4.98	5.11
470	NYSE	SD	Fri, Apr 5, 2013	4.80	5.03	4.76	4.96
469	NYSE	SD	Thu, Apr 4, 2013	4.98	5.03	4.81	4.82
468	NYSE	SD	Wed, Apr 3, 2013	5.08	5.08	4.85	4.97
467	NYSE	SD	Tue, Apr 2, 2013	5.30	5.30	5.02	5.04
466	NYSE	SD	Mon, Apr 1, 2013	5.40	5.44	5.10	5.20
465	NYSE	SD	Thu, Mar 28, 2013	5.35	5.40	5.25	5.27
464	NYSE	SD	Wed, Mar 27, 2013	5.37	5.45	5.35	5.37
463	NYSE	SD	Tue, Mar 26, 2013	5.47	5.54	5.36	5.42
462	NYSE	SD	Mon, Mar 25, 2013	5.52	5.57	5.44	5.46
461	NYSE	SD	Fri, Mar 22, 2013	5.73	5.73	5.46	5.50
460	NYSE	SD	Thu, Mar 21, 2013	5.68	5.76	5.60	5.65
459	NYSE	SD	Wed, Mar 20, 2013	5.47	5.69	5.42	5.68
458	NYSE	SD	Tue, Mar 19, 2013	5.60	5.61	5.35	5.38
457	NYSE	SD	Mon, Mar 18, 2013	5.57	5.73	5.55	5.58
456	NYSE	SD	Fri, Mar 15, 2013	5.77	5.83	5.60	5.63
455	NYSE	SD	Thu, Mar 14, 2013	5.90	5.92	5.54	5.71
454	NYSE	SD	Wed, Mar 13, 2013	5.88	6.20	5.71	5.85
453	NYSE	SD	Tue, Mar 12, 2013	5.93	6.02	5.80	5.83
452	NYSE	SD	Mon, Mar 11, 2013	5.85	5.96	5.78	5.90
451	NYSE	SD	Fri, Mar 8, 2013	5.83	5.86	5.73	5.81
450	NYSE	SD	Thu, Mar 7, 2013	5.59	5.88	5.55	5.82
449	NYSE	SD	Wed, Mar 6, 2013	5.62	5.83	5.55	5.74
448	NYSE	SD	Tue, Mar 5, 2013	5.80	5.86	5.45	5.48
447	NYSE	SD	Mon, Mar 4, 2013	5.37	5.76	5.31	5.74
446	NYSE	SD	Fri, Mar 1, 2013	5.25	5.57	5.05	5.41
445	NYSE	SD	Thu, Feb 28, 2013	5.65	5.77	5.65	5.70
444	NYSE	SD	Wed, Feb 27, 2013	5.69	5.74	5.58	5.68
443	NYSE	SD	Tue, Feb 26, 2013	5.63	5.71	5.40	5.69
442	NYSE	SD	Mon, Feb 25, 2013	5.85	5.85	5.57	5.57
441	NYSE	SD	Fri, Feb 22, 2013	5.91	5.97	5.85	5.96
440	NYSE	SD	Thu, Feb 21, 2013	5.80	5.95	5.65	5.88
439	NYSE	SD	Wed, Feb 20, 2013	5.98	6.00	5.80	5.84
438	NYSE	SD	Tue, Feb 19, 2013	5.98	6.05	5.95	6.01
437	NYSE	SD	Fri, Feb 15, 2013	5.86	6.10	5.71	5.90
436	NYSE	SD	Thu, Feb 14, 2013	5.92	5.99	5.81	5.87
435	NYSE	SD	Wed, Feb 13, 2013	5.64	6.00	5.62	5.90
434	NYSE	SD	Tue, Feb 12, 2013	5.77	5.77	5.53	5.63
433	NYSE	SD	Mon, Feb 11, 2013	5.82	5.83	5.66	5.73
432	NYSE	SD	Fri, Feb 8, 2013	5.97	6.08	5.67	5.79
431	NYSE	SD	Thu, Feb 7, 2013	6.11	6.21	5.94	5.94
430	NYSE	SD	Wed, Feb 6, 2013	6.21	6.24	6.06	6.15
429	NYSE	SD	Tue, Feb 5, 2013	6.23	6.30	5.98	6.25
428	NYSE	SD	Mon, Feb 4, 2013	6.52	6.56	6.25	6.28
427	NYSE	SD	Fri, Feb 1, 2013	7.12	7.13	6.58	6.62
426	NYSE	SD	Thu, Jan 31, 2013	7.08	7.14	6.96	7.08
425	NYSE	SD	Wed, Jan 30, 2013	7.25	7.47	7.05	7.13
424	NYSE	SD	Tue, Jan 29, 2013	6.98	7.18	6.94	7.18
423	NYSE	SD	Mon, Jan 28, 2013	7.08	7.09	6.83	7.00
422	NYSE	SD	Fri, Jan 25, 2013	7.10	7.26	7.02	7.07
421	NYSE	SD	Thu, Jan 24, 2013	7.19	7.34	6.94	7.05
420	NYSE	SD	Wed, Jan 23, 2013	7.18	7.29	7.15	7.24
419	NYSE	SD	Tue, Jan 22, 2013	6.96	7.28	6.96	7.18
418	NYSE	SD	Fri, Jan 18, 2013	7.03	7.09	6.90	7.02
417	NYSE	SD	Thu, Jan 17, 2013	6.82	7.04	6.75	6.99
416	NYSE	SD	Wed, Jan 16, 2013	6.68	6.80	6.68	6.79
415	NYSE	SD	Tue, Jan 15, 2013	6.65	6.80	6.63	6.73
414	NYSE	SD	Mon, Jan 14, 2013	6.85	6.87	6.64	6.66
413	NYSE	SD	Fri, Jan 11, 2013	6.87	6.94	6.75	6.86
412	NYSE	SD	Thu, Jan 10, 2013	6.97	7.00	6.61	6.87
411	NYSE	SD	Wed, Jan 9, 2013	7.00	7.10	6.89	6.93
410	NYSE	SD	Tue, Jan 8, 2013	6.85	7.00	6.68	6.97
409	NYSE	SD	Mon, Jan 7, 2013	6.55	6.90	6.50	6.80
408	NYSE	SD	Fri, Jan 4, 2013	6.46	6.70	6.42	6.56
407	NYSE	SD	Thu, Jan 3, 2013	6.45	6.52	6.36	6.46
406	NYSE	SD	Wed, Jan 2, 2013	6.45	6.53	6.24	6.48
405	NYSE	SD	Mon, Dec 31, 2012	6.20	6.39	6.19	6.35
404	NYSE	SD	Fri, Dec 28, 2012	6.40	6.42	6.20	6.23
403	NYSE	SD	Thu, Dec 27, 2012	6.25	6.44	6.20	6.41
402	NYSE	SD	Wed, Dec 26, 2012	6.25	6.29	6.21	6.25
401	NYSE	SD	Mon, Dec 24, 2012	6.16	6.26	6.16	6.25
400	NYSE	SD	Fri, Dec 21, 2012	6.07	6.28	5.96	6.26
399	NYSE	SD	Thu, Dec 20, 2012	6.46	6.46	6.09	6.19
398	NYSE	SD	Wed, Dec 19, 2012	6.47	6.59	6.35	6.50
397	NYSE	SD	Tue, Dec 18, 2012	6.41	6.61	6.37	6.48
396	NYSE	SD	Mon, Dec 17, 2012	6.65	6.68	6.38	6.42
395	NYSE	SD	Fri, Dec 14, 2012	6.73	6.84	6.65	6.70
394	NYSE	SD	Thu, Dec 13, 2012	6.80	6.91	6.64	6.67
393	NYSE	SD	Wed, Dec 12, 2012	6.89	6.99	6.79	6.84
392	NYSE	SD	Tue, Dec 11, 2012	6.85	7.01	6.72	6.85
391	NYSE	SD	Mon, Dec 10, 2012	7.26	7.27	6.75	6.78
390	NYSE	SD	Fri, Dec 7, 2012	6.80	7.32	6.80	7.29
389	NYSE	SD	Thu, Dec 6, 2012	6.41	6.86	6.39	6.79
388	NYSE	SD	Wed, Dec 5, 2012	6.14	6.47	6.11	6.45
387	NYSE	SD	Tue, Dec 4, 2012	6.08	6.27	6.03	6.11
386	NYSE	SD	Mon, Dec 3, 2012	5.93	6.14	5.86	6.08
385	NYSE	SD	Fri, Nov 30, 2012	5.63	5.94	5.62	5.85
384	NYSE	SD	Thu, Nov 29, 2012	5.66	5.71	5.57	5.67
383	NYSE	SD	Wed, Nov 28, 2012	5.53	5.62	5.45	5.60
382	NYSE	SD	Tue, Nov 27, 2012	5.73	5.78	5.56	5.57
381	NYSE	SD	Mon, Nov 26, 2012	5.79	5.81	5.51	5.73
380	NYSE	SD	Fri, Nov 23, 2012	5.66	5.87	5.63	5.72
379	NYSE	SD	Wed, Nov 21, 2012	5.73	5.74	5.60	5.62
378	NYSE	SD	Tue, Nov 20, 2012	5.51	5.73	5.49	5.72
377	NYSE	SD	Mon, Nov 19, 2012	5.52	5.68	5.51	5.62
376	NYSE	SD	Fri, Nov 16, 2012	5.32	5.38	5.19	5.34
375	NYSE	SD	Thu, Nov 15, 2012	5.17	5.52	5.16	5.32
374	NYSE	SD	Wed, Nov 14, 2012	5.61	5.72	5.18	5.19
373	NYSE	SD	Tue, Nov 13, 2012	5.23	5.86	5.19	5.60
372	NYSE	SD	Mon, Nov 12, 2012	5.42	5.49	5.12	5.39
371	NYSE	SD	Fri, Nov 9, 2012	5.68	5.98	4.81	5.51
370	NYSE	SD	Thu, Nov 8, 2012	6.60	6.66	6.10	6.10
369	NYSE	SD	Wed, Nov 7, 2012	6.13	6.18	5.99	6.00
368	NYSE	SD	Tue, Nov 6, 2012	6.26	6.29	6.19	6.25
367	NYSE	SD	Mon, Nov 5, 2012	6.13	6.29	6.09	6.22
366	NYSE	SD	Fri, Nov 2, 2012	6.30	6.30	6.07	6.11
365	NYSE	SD	Thu, Nov 1, 2012	6.28	6.29	6.19	6.27
364	NYSE	SD	Wed, Oct 31, 2012	6.40	6.40	6.19	6.22
363	NYSE	SD	Fri, Oct 26, 2012	6.42	6.51	6.16	6.36
362	NYSE	SD	Thu, Oct 25, 2012	6.52	6.57	6.31	6.42
361	NYSE	SD	Wed, Oct 24, 2012	6.75	6.76	6.41	6.45
360	NYSE	SD	Tue, Oct 23, 2012	6.80	6.80	6.52	6.67
359	NYSE	SD	Mon, Oct 22, 2012	7.08	7.10	6.80	6.91
358	NYSE	SD	Fri, Oct 19, 2012	7.29	7.33	7.00	7.06
357	NYSE	SD	Thu, Oct 18, 2012	7.36	7.42	7.24	7.29
356	NYSE	SD	Wed, Oct 17, 2012	7.37	7.49	7.32	7.38
355	NYSE	SD	Tue, Oct 16, 2012	7.16	7.37	7.14	7.37
354	NYSE	SD	Mon, Oct 15, 2012	7.23	7.25	7.06	7.14
353	NYSE	SD	Fri, Oct 12, 2012	7.28	7.38	7.15	7.24
352	NYSE	SD	Thu, Oct 11, 2012	7.16	7.39	7.14	7.32
351	NYSE	SD	Wed, Oct 10, 2012	7.30	7.35	7.04	7.08
350	NYSE	SD	Tue, Oct 9, 2012	7.20	7.36	7.17	7.35
349	NYSE	SD	Mon, Oct 8, 2012	7.19	7.25	7.11	7.16
348	NYSE	SD	Fri, Oct 5, 2012	7.40	7.40	7.23	7.27
347	NYSE	SD	Thu, Oct 4, 2012	7.04	7.39	7.03	7.38
346	NYSE	SD	Wed, Oct 3, 2012	7.04	7.06	6.93	7.00
345	NYSE	SD	Tue, Oct 2, 2012	7.14	7.14	7.00	7.05
344	NYSE	SD	Mon, Oct 1, 2012	7.01	7.10	6.95	7.03
343	NYSE	SD	Fri, Sep 28, 2012	6.96	7.01	6.87	6.98
342	NYSE	SD	Thu, Sep 27, 2012	6.98	7.03	6.89	6.99
341	NYSE	SD	Wed, Sep 26, 2012	6.95	7.05	6.81	6.84
340	NYSE	SD	Tue, Sep 25, 2012	7.16	7.24	7.01	7.02
339	NYSE	SD	Mon, Sep 24, 2012	7.15	7.26	7.12	7.15
338	NYSE	SD	Fri, Sep 21, 2012	7.37	7.39	7.26	7.27
337	NYSE	SD	Thu, Sep 20, 2012	7.19	7.32	7.06	7.30
336	NYSE	SD	Wed, Sep 19, 2012	7.42	7.43	7.21	7.28
335	NYSE	SD	Tue, Sep 18, 2012	7.52	7.56	7.35	7.39
334	NYSE	SD	Mon, Sep 17, 2012	7.69	7.80	7.55	7.58
333	NYSE	SD	Fri, Sep 14, 2012	7.40	7.80	7.40	7.75
332	NYSE	SD	Thu, Sep 13, 2012	7.21	7.35	7.02	7.32
331	NYSE	SD	Wed, Sep 12, 2012	7.24	7.39	7.14	7.24
330	NYSE	SD	Tue, Sep 11, 2012	7.13	7.24	7.12	7.20
329	NYSE	SD	Mon, Sep 10, 2012	6.99	7.20	6.95	7.12
328	NYSE	SD	Fri, Sep 7, 2012	6.86	7.03	6.85	6.99
327	NYSE	SD	Thu, Sep 6, 2012	6.85	6.99	6.79	6.87
326	NYSE	SD	Wed, Sep 5, 2012	6.53	6.80	6.53	6.79
325	NYSE	SD	Tue, Sep 4, 2012	6.54	6.58	6.47	6.52
324	NYSE	SD	Fri, Aug 31, 2012	6.47	6.59	6.45	6.57
323	NYSE	SD	Thu, Aug 30, 2012	6.47	6.52	6.41	6.43
322	NYSE	SD	Wed, Aug 29, 2012	6.61	6.64	6.50	6.52
321	NYSE	SD	Tue, Aug 28, 2012	6.45	6.68	6.45	6.65
320	NYSE	SD	Mon, Aug 27, 2012	6.56	6.58	6.44	6.45
319	NYSE	SD	Fri, Aug 24, 2012	6.47	6.58	6.42	6.51
318	NYSE	SD	Thu, Aug 23, 2012	6.54	6.67	6.45	6.52
317	NYSE	SD	Wed, Aug 22, 2012	6.42	6.59	6.38	6.55
316	NYSE	SD	Tue, Aug 21, 2012	6.51	6.65	6.41	6.43
315	NYSE	SD	Mon, Aug 20, 2012	6.48	6.51	6.38	6.44
314	NYSE	SD	Fri, Aug 17, 2012	6.54	6.60	6.42	6.45
313	NYSE	SD	Thu, Aug 16, 2012	6.49	6.63	6.45	6.56
312	NYSE	SD	Wed, Aug 15, 2012	6.39	6.50	6.35	6.47
311	NYSE	SD	Tue, Aug 14, 2012	6.53	6.58	6.35	6.39
310	NYSE	SD	Mon, Aug 13, 2012	6.78	6.80	6.41	6.45
309	NYSE	SD	Fri, Aug 10, 2012	6.62	6.84	6.60	6.83
308	NYSE	SD	Thu, Aug 9, 2012	6.63	6.84	6.59	6.79
307	NYSE	SD	Wed, Aug 8, 2012	6.64	6.76	6.54	6.61
306	NYSE	SD	Tue, Aug 7, 2012	6.73	6.88	6.60	6.64
305	NYSE	SD	Mon, Aug 6, 2012	6.51	6.68	6.40	6.66
304	NYSE	SD	Fri, Aug 3, 2012	6.50	6.62	6.17	6.37
303	NYSE	SD	Thu, Aug 2, 2012	6.75	6.81	6.50	6.58
302	NYSE	SD	Wed, Aug 1, 2012	6.84	7.21	6.71	6.85
301	NYSE	SD	Tue, Jul 31, 2012	7.04	7.21	6.80	6.82
300	NYSE	SD	Mon, Jul 30, 2012	6.81	7.04	6.78	7.04
299	NYSE	SD	Fri, Jul 27, 2012	6.67	6.84	6.65	6.80
298	NYSE	SD	Thu, Jul 26, 2012	6.48	6.68	6.42	6.64
297	NYSE	SD	Wed, Jul 25, 2012	6.40	6.45	6.26	6.33
296	NYSE	SD	Tue, Jul 24, 2012	6.52	6.62	6.26	6.36
295	NYSE	SD	Mon, Jul 23, 2012	6.53	6.67	6.47	6.54
294	NYSE	SD	Fri, Jul 20, 2012	6.66	6.79	6.52	6.79
293	NYSE	SD	Thu, Jul 19, 2012	6.61	6.74	6.58	6.69
292	NYSE	SD	Wed, Jul 18, 2012	6.64	6.76	6.51	6.52
291	NYSE	SD	Tue, Jul 17, 2012	6.67	6.71	6.45	6.65
290	NYSE	SD	Mon, Jul 16, 2012	6.38	6.68	6.27	6.59
289	NYSE	SD	Fri, Jul 13, 2012	6.18	6.43	6.18	6.41
288	NYSE	SD	Thu, Jul 12, 2012	6.07	6.26	6.02	6.20
287	NYSE	SD	Wed, Jul 11, 2012	6.15	6.29	6.07	6.16
286	NYSE	SD	Tue, Jul 10, 2012	6.44	6.51	6.00	6.10
285	NYSE	SD	Mon, Jul 9, 2012	6.43	6.56	6.32	6.41
284	NYSE	SD	Fri, Jul 6, 2012	6.40	6.60	6.33	6.43
283	NYSE	SD	Thu, Jul 5, 2012	6.71	6.71	6.49	6.54
282	NYSE	SD	Tue, Jul 3, 2012	6.63	6.82	6.58	6.72
281	NYSE	SD	Mon, Jul 2, 2012	6.61	6.65	6.41	6.54
280	NYSE	SD	Fri, Jun 29, 2012	6.66	6.70	6.46	6.69
279	NYSE	SD	Thu, Jun 28, 2012	6.30	6.50	6.20	6.39
278	NYSE	SD	Wed, Jun 27, 2012	6.07	6.43	6.04	6.37
277	NYSE	SD	Tue, Jun 26, 2012	5.93	6.03	5.80	5.96
276	NYSE	SD	Mon, Jun 25, 2012	5.99	6.03	5.85	5.91
275	NYSE	SD	Fri, Jun 22, 2012	6.11	6.15	6.01	6.06
274	NYSE	SD	Thu, Jun 21, 2012	6.42	6.47	6.03	6.04
273	NYSE	SD	Wed, Jun 20, 2012	6.75	6.85	6.45	6.49
272	NYSE	SD	Tue, Jun 19, 2012	6.43	6.84	6.43	6.77
271	NYSE	SD	Mon, Jun 18, 2012	6.35	6.62	6.27	6.44
270	NYSE	SD	Fri, Jun 15, 2012	6.28	6.48	6.20	6.48
269	NYSE	SD	Thu, Jun 14, 2012	6.02	6.30	5.96	6.26
268	NYSE	SD	Wed, Jun 13, 2012	5.98	6.18	5.93	5.98
267	NYSE	SD	Tue, Jun 12, 2012	6.14	6.16	5.93	6.11
266	NYSE	SD	Mon, Jun 11, 2012	6.48	6.53	6.06	6.07
265	NYSE	SD	Fri, Jun 8, 2012	6.27	6.37	6.06	6.34
264	NYSE	SD	Thu, Jun 7, 2012	6.54	6.58	6.21	6.27
263	NYSE	SD	Wed, Jun 6, 2012	6.27	6.54	6.15	6.31
262	NYSE	SD	Tue, Jun 5, 2012	5.87	6.15	5.85	6.07
261	NYSE	SD	Mon, Jun 4, 2012	6.05	6.06	5.55	5.89
260	NYSE	SD	Fri, Jun 1, 2012	6.06	6.16	5.96	5.96
259	NYSE	SD	Thu, May 31, 2012	6.41	6.42	6.06	6.35
258	NYSE	SD	Wed, May 30, 2012	6.60	6.64	6.24	6.36
257	NYSE	SD	Tue, May 29, 2012	6.57	6.94	6.53	6.85
256	NYSE	SD	Fri, May 25, 2012	6.34	6.51	6.31	6.48
255	NYSE	SD	Thu, May 24, 2012	6.47	6.48	6.21	6.32
254	NYSE	SD	Wed, May 23, 2012	6.07	6.43	5.94	6.41
253	NYSE	SD	Tue, May 22, 2012	6.64	6.64	6.10	6.17
252	NYSE	SD	Mon, May 21, 2012	6.14	6.51	6.06	6.50
251	NYSE	SD	Fri, May 18, 2012	6.07	6.18	5.95	6.08
250	NYSE	SD	Thu, May 17, 2012	6.28	6.29	5.97	6.04
249	NYSE	SD	Wed, May 16, 2012	6.36	6.68	6.20	6.28
248	NYSE	SD	Tue, May 15, 2012	6.72	6.77	6.08	6.20
247	NYSE	SD	Mon, May 14, 2012	6.83	6.89	6.67	6.70
246	NYSE	SD	Fri, May 11, 2012	7.00	7.16	6.87	6.89
245	NYSE	SD	Thu, May 10, 2012	7.17	7.29	6.99	7.04
244	NYSE	SD	Wed, May 9, 2012	6.89	7.19	6.80	7.13
243	NYSE	SD	Tue, May 8, 2012	7.00	7.09	6.77	7.07
242	NYSE	SD	Mon, May 7, 2012	6.98	7.27	6.95	7.05
241	NYSE	SD	Fri, May 4, 2012	7.00	7.32	6.93	7.08
240	NYSE	SD	Thu, May 3, 2012	7.32	7.43	6.83	6.91
239	NYSE	SD	Wed, May 2, 2012	7.85	7.87	7.00	7.25
238	NYSE	SD	Tue, May 1, 2012	8.03	8.16	7.90	8.02
237	NYSE	SD	Mon, Apr 30, 2012	7.85	8.03	7.62	7.99
236	NYSE	SD	Fri, Apr 27, 2012	7.67	7.70	7.44	7.54
235	NYSE	SD	Thu, Apr 26, 2012	7.41	7.74	7.37	7.66
234	NYSE	SD	Wed, Apr 25, 2012	7.35	7.48	7.15	7.41
233	NYSE	SD	Tue, Apr 24, 2012	7.18	7.34	7.12	7.28
232	NYSE	SD	Mon, Apr 23, 2012	6.96	7.25	6.81	7.18
231	NYSE	SD	Fri, Apr 20, 2012	7.22	7.23	7.03	7.06
230	NYSE	SD	Thu, Apr 19, 2012	7.24	7.27	7.02	7.05
229	NYSE	SD	Wed, Apr 18, 2012	7.30	7.36	7.17	7.21
228	NYSE	SD	Tue, Apr 17, 2012	7.20	7.47	7.20	7.33
227	NYSE	SD	Mon, Apr 16, 2012	7.37	7.43	6.96	7.11
226	NYSE	SD	Fri, Apr 13, 2012	7.61	7.61	7.27	7.27
225	NYSE	SD	Thu, Apr 12, 2012	7.24	7.63	7.17	7.55
224	NYSE	SD	Wed, Apr 11, 2012	7.22	7.28	7.11	7.17
223	NYSE	SD	Tue, Apr 10, 2012	7.42	7.50	7.00	7.08
222	NYSE	SD	Mon, Apr 9, 2012	7.57	7.64	7.40	7.42
221	NYSE	SD	Thu, Apr 5, 2012	7.75	7.99	7.69	7.72
220	NYSE	SD	Wed, Apr 4, 2012	7.98	8.01	7.67	7.74
219	NYSE	SD	Tue, Apr 3, 2012	7.94	8.19	7.86	8.14
218	NYSE	SD	Mon, Apr 2, 2012	7.84	8.02	7.75	7.96
217	NYSE	SD	Fri, Mar 30, 2012	7.93	8.03	7.79	7.83
216	NYSE	SD	Thu, Mar 29, 2012	7.82	7.88	7.65	7.81
215	NYSE	SD	Wed, Mar 28, 2012	8.07	8.16	7.72	7.84
214	NYSE	SD	Tue, Mar 27, 2012	8.19	8.21	8.02	8.02
213	NYSE	SD	Mon, Mar 26, 2012	8.30	8.32	7.98	8.21
212	NYSE	SD	Fri, Mar 23, 2012	7.72	8.33	7.61	8.29
211	NYSE	SD	Thu, Mar 22, 2012	7.85	7.87	7.53	7.63
210	NYSE	SD	Wed, Mar 21, 2012	8.01	8.06	7.86	7.96
209	NYSE	SD	Tue, Mar 20, 2012	8.26	8.29	7.92	7.98
208	NYSE	SD	Mon, Mar 19, 2012	8.48	8.57	8.37	8.39
207	NYSE	SD	Fri, Mar 16, 2012	8.34	8.57	8.33	8.47
206	NYSE	SD	Thu, Mar 15, 2012	8.14	8.40	8.12	8.31
205	NYSE	SD	Wed, Mar 14, 2012	8.15	8.20	8.04	8.12
204	NYSE	SD	Tue, Mar 13, 2012	8.02	8.20	7.87	8.18
203	NYSE	SD	Mon, Mar 12, 2012	8.11	8.16	7.92	7.97
202	NYSE	SD	Fri, Mar 9, 2012	8.24	8.31	8.11	8.18
201	NYSE	SD	Thu, Mar 8, 2012	8.06	8.25	8.02	8.19
200	NYSE	SD	Wed, Mar 7, 2012	7.80	8.12	7.63	7.96
199	NYSE	SD	Tue, Mar 6, 2012	7.60	7.74	7.55	7.67
198	NYSE	SD	Mon, Mar 5, 2012	8.03	8.05	7.76	7.79
197	NYSE	SD	Fri, Mar 2, 2012	8.44	8.49	8.00	8.04
196	NYSE	SD	Thu, Mar 1, 2012	8.51	8.72	8.37	8.58
195	NYSE	SD	Wed, Feb 29, 2012	8.86	8.96	8.56	8.67
194	NYSE	SD	Tue, Feb 28, 2012	8.80	8.90	8.72	8.82
193	NYSE	SD	Mon, Feb 27, 2012	8.98	8.98	8.65	8.78
192	NYSE	SD	Fri, Feb 24, 2012	8.44	8.82	8.36	8.81
191	NYSE	SD	Thu, Feb 23, 2012	8.10	8.26	7.91	8.24
190	NYSE	SD	Wed, Feb 22, 2012	8.25	8.27	8.00	8.02
189	NYSE	SD	Tue, Feb 21, 2012	8.36	8.42	8.15	8.18
188	NYSE	SD	Fri, Feb 17, 2012	8.15	8.22	8.10	8.15
187	NYSE	SD	Thu, Feb 16, 2012	7.90	8.10	7.80	8.01
186	NYSE	SD	Wed, Feb 15, 2012	7.99	8.20	7.84	7.97
185	NYSE	SD	Tue, Feb 14, 2012	7.72	8.00	7.70	7.91
184	NYSE	SD	Mon, Feb 13, 2012	7.69	7.84	7.58	7.79
183	NYSE	SD	Fri, Feb 10, 2012	7.26	7.48	7.21	7.46
182	NYSE	SD	Thu, Feb 9, 2012	7.43	7.49	7.26	7.45
181	NYSE	SD	Wed, Feb 8, 2012	7.45	7.55	7.28	7.35
180	NYSE	SD	Tue, Feb 7, 2012	7.58	7.65	7.20	7.42
179	NYSE	SD	Mon, Feb 6, 2012	7.21	7.60	7.12	7.56
178	NYSE	SD	Fri, Feb 3, 2012	7.35	7.35	7.12	7.22
177	NYSE	SD	Thu, Feb 2, 2012	6.89	7.27	6.75	7.16
176	NYSE	SD	Wed, Feb 1, 2012	7.87	7.94	7.64	7.83
175	NYSE	SD	Tue, Jan 31, 2012	8.12	8.16	7.75	7.78
174	NYSE	SD	Mon, Jan 30, 2012	8.07	8.13	7.91	7.96
173	NYSE	SD	Fri, Jan 27, 2012	8.21	8.22	8.07	8.18
172	NYSE	SD	Thu, Jan 26, 2012	8.60	8.60	8.05	8.08
171	NYSE	SD	Wed, Jan 25, 2012	7.98	8.44	7.86	8.40
170	NYSE	SD	Tue, Jan 24, 2012	7.96	8.00	7.80	7.91
169	NYSE	SD	Mon, Jan 23, 2012	7.80	8.17	7.75	7.99
168	NYSE	SD	Fri, Jan 20, 2012	7.92	7.96	7.42	7.61
167	NYSE	SD	Thu, Jan 19, 2012	8.28	8.33	7.95	7.97
166	NYSE	SD	Wed, Jan 18, 2012	8.08	8.23	7.95	8.19
165	NYSE	SD	Tue, Jan 17, 2012	8.26	8.34	8.05	8.10
164	NYSE	SD	Fri, Jan 13, 2012	8.06	8.23	7.94	8.05
163	NYSE	SD	Thu, Jan 12, 2012	8.55	8.64	8.09	8.13
162	NYSE	SD	Wed, Jan 11, 2012	8.67	8.67	8.33	8.47
161	NYSE	SD	Tue, Jan 10, 2012	8.68	8.97	8.60	8.73
160	NYSE	SD	Mon, Jan 9, 2012	8.67	8.68	8.45	8.50
159	NYSE	SD	Fri, Jan 6, 2012	8.98	9.00	8.43	8.54
158	NYSE	SD	Thu, Jan 5, 2012	8.26	8.77	8.17	8.73
157	NYSE	SD	Wed, Jan 4, 2012	8.20	8.37	8.09	8.30
156	NYSE	SD	Tue, Jan 3, 2012	8.49	8.49	8.20	8.35
155	NYSE	SD	Fri, Dec 30, 2011	8.17	8.50	8.12	8.16
154	NYSE	SD	Thu, Dec 29, 2011	8.10	8.29	8.01	8.22
153	NYSE	SD	Wed, Dec 28, 2011	8.46	8.46	8.07	8.09
152	NYSE	SD	Tue, Dec 27, 2011	8.50	8.55	8.12	8.46
151	NYSE	SD	Fri, Dec 23, 2011	8.67	9.04	8.28	8.57
150	NYSE	SD	Thu, Dec 22, 2011	6.80	8.35	6.80	8.21
149	NYSE	SD	Wed, Dec 21, 2011	6.70	6.73	6.47	6.67
148	NYSE	SD	Tue, Dec 20, 2011	6.54	6.75	6.50	6.70
147	NYSE	SD	Mon, Dec 19, 2011	6.77	6.85	6.26	6.30
146	NYSE	SD	Fri, Dec 16, 2011	6.76	6.86	6.61	6.76
145	NYSE	SD	Thu, Dec 15, 2011	6.87	6.95	6.48	6.58
144	NYSE	SD	Wed, Dec 14, 2011	6.97	6.98	6.65	6.70
143	NYSE	SD	Tue, Dec 13, 2011	7.45	7.61	7.00	7.09
142	NYSE	SD	Mon, Dec 12, 2011	7.43	7.45	7.24	7.34
141	NYSE	SD	Fri, Dec 9, 2011	7.25	7.68	7.21	7.65
140	NYSE	SD	Thu, Dec 8, 2011	7.57	7.71	7.15	7.21
139	NYSE	SD	Wed, Dec 7, 2011	7.68	7.79	7.58	7.68
138	NYSE	SD	Tue, Dec 6, 2011	7.75	7.85	7.61	7.75
137	NYSE	SD	Mon, Dec 5, 2011	7.80	7.90	7.70	7.81
136	NYSE	SD	Fri, Dec 2, 2011	7.64	7.78	7.44	7.52
135	NYSE	SD	Thu, Dec 1, 2011	7.32	7.62	7.26	7.50
134	NYSE	SD	Wed, Nov 30, 2011	7.25	7.36	7.16	7.35
133	NYSE	SD	Tue, Nov 29, 2011	6.82	7.11	6.74	6.91
132	NYSE	SD	Mon, Nov 28, 2011	6.73	6.86	6.70	6.81
131	NYSE	SD	Fri, Nov 25, 2011	6.22	6.42	6.20	6.35
130	NYSE	SD	Wed, Nov 23, 2011	6.66	6.66	6.26	6.27
129	NYSE	SD	Tue, Nov 22, 2011	6.72	7.02	6.64	6.80
128	NYSE	SD	Mon, Nov 21, 2011	6.83	6.88	6.59	6.80
127	NYSE	SD	Fri, Nov 18, 2011	7.29	7.30	6.94	7.13
126	NYSE	SD	Thu, Nov 17, 2011	7.53	7.59	7.04	7.07
125	NYSE	SD	Wed, Nov 16, 2011	7.35	7.88	7.34	7.60
124	NYSE	SD	Tue, Nov 15, 2011	7.13	7.58	7.08	7.50
123	NYSE	SD	Mon, Nov 14, 2011	7.25	7.30	7.05	7.24
122	NYSE	SD	Fri, Nov 11, 2011	7.02	7.32	7.00	7.27
121	NYSE	SD	Thu, Nov 10, 2011	7.25	7.35	6.67	6.90
120	NYSE	SD	Wed, Nov 9, 2011	7.47	7.56	7.14	7.22
119	NYSE	SD	Tue, Nov 8, 2011	7.92	7.95	7.62	7.75
118	NYSE	SD	Mon, Nov 7, 2011	7.79	7.98	7.58	7.81
117	NYSE	SD	Fri, Nov 4, 2011	7.69	7.96	7.56	7.86
116	NYSE	SD	Thu, Nov 3, 2011	8.22	8.30	7.85	8.25
115	NYSE	SD	Wed, Nov 2, 2011	7.55	8.01	7.51	7.98
114	NYSE	SD	Tue, Nov 1, 2011	7.22	7.48	7.03	7.32
113	NYSE	SD	Mon, Oct 31, 2011	7.99	8.04	7.65	7.66
112	NYSE	SD	Fri, Oct 28, 2011	7.87	8.28	7.77	8.19
111	NYSE	SD	Thu, Oct 27, 2011	7.78	8.14	7.68	7.86
110	NYSE	SD	Wed, Oct 26, 2011	7.43	7.55	7.13	7.48
109	NYSE	SD	Tue, Oct 25, 2011	7.64	7.65	7.19	7.23
108	NYSE	SD	Mon, Oct 24, 2011	7.16	7.65	7.16	7.65
107	NYSE	SD	Fri, Oct 21, 2011	6.86	7.15	6.80	7.15
106	NYSE	SD	Thu, Oct 20, 2011	6.82	6.82	6.49	6.75
105	NYSE	SD	Wed, Oct 19, 2011	6.90	6.99	6.64	6.77
104	NYSE	SD	Tue, Oct 18, 2011	6.84	6.94	6.44	6.92
103	NYSE	SD	Mon, Oct 17, 2011	6.84	7.07	6.68	6.89
102	NYSE	SD	Fri, Oct 14, 2011	6.77	6.79	6.60	6.78
101	NYSE	SD	Thu, Oct 13, 2011	6.53	6.60	6.27	6.55
100	NYSE	SD	Wed, Oct 12, 2011	6.62	6.75	6.52	6.54
99	NYSE	SD	Tue, Oct 11, 2011	6.28	6.62	6.16	6.52
98	NYSE	SD	Mon, Oct 10, 2011	6.27	6.44	6.24	6.38
97	NYSE	SD	Fri, Oct 7, 2011	6.24	6.25	5.82	6.11
96	NYSE	SD	Thu, Oct 6, 2011	6.00	6.19	5.72	6.14
95	NYSE	SD	Wed, Oct 5, 2011	5.47	6.00	5.26	5.95
94	NYSE	SD	Tue, Oct 4, 2011	4.93	5.45	4.55	5.42
93	NYSE	SD	Mon, Oct 3, 2011	5.50	5.52	4.97	5.01
92	NYSE	SD	Fri, Sep 30, 2011	5.76	5.93	5.56	5.56
91	NYSE	SD	Thu, Sep 29, 2011	6.15	6.29	5.77	5.96
90	NYSE	SD	Wed, Sep 28, 2011	6.55	6.60	5.95	5.96
89	NYSE	SD	Tue, Sep 27, 2011	6.69	6.81	6.43	6.49
88	NYSE	SD	Mon, Sep 26, 2011	6.18	6.34	5.82	6.32
87	NYSE	SD	Fri, Sep 23, 2011	6.11	6.20	5.97	6.01
86	NYSE	SD	Thu, Sep 22, 2011	6.49	6.49	5.98	6.10
85	NYSE	SD	Wed, Sep 21, 2011	7.09	7.21	6.75	6.76
84	NYSE	SD	Tue, Sep 20, 2011	7.45	7.45	7.04	7.08
83	NYSE	SD	Mon, Sep 19, 2011	7.29	7.43	7.00	7.35
82	NYSE	SD	Fri, Sep 16, 2011	7.65	7.69	7.32	7.53
81	NYSE	SD	Thu, Sep 15, 2011	7.36	7.64	7.25	7.61
80	NYSE	SD	Wed, Sep 14, 2011	7.34	7.34	7.06	7.21
79	NYSE	SD	Tue, Sep 13, 2011	6.88	7.12	6.81	7.04
78	NYSE	SD	Mon, Sep 12, 2011	6.70	6.98	6.63	6.84
77	NYSE	SD	Fri, Sep 9, 2011	7.14	7.28	6.71	6.87
76	NYSE	SD	Thu, Sep 8, 2011	7.31	7.73	7.25	7.34
75	NYSE	SD	Wed, Sep 7, 2011	7.00	7.44	6.94	7.39
74	NYSE	SD	Tue, Sep 6, 2011	6.56	6.82	6.45	6.80
73	NYSE	SD	Fri, Sep 2, 2011	7.00	7.15	6.83	6.91
72	NYSE	SD	Thu, Sep 1, 2011	7.35	7.53	7.22	7.27
71	NYSE	SD	Wed, Aug 31, 2011	7.65	7.68	7.19	7.34
70	NYSE	SD	Tue, Aug 30, 2011	7.28	7.58	7.18	7.49
69	NYSE	SD	Mon, Aug 29, 2011	7.11	7.36	7.08	7.35
68	NYSE	SD	Fri, Aug 26, 2011	6.49	6.93	6.32	6.92
67	NYSE	SD	Thu, Aug 25, 2011	6.89	7.01	6.49	6.54
66	NYSE	SD	Wed, Aug 24, 2011	6.68	6.88	6.48	6.70
65	NYSE	SD	Tue, Aug 23, 2011	6.41	6.70	6.20	6.68
64	NYSE	SD	Mon, Aug 22, 2011	7.09	7.14	6.10	6.29
63	NYSE	SD	Fri, Aug 19, 2011	6.85	7.24	6.65	6.72
62	NYSE	SD	Thu, Aug 18, 2011	7.52	7.53	6.95	7.01
61	NYSE	SD	Wed, Aug 17, 2011	7.93	8.15	7.76	7.88
60	NYSE	SD	Tue, Aug 16, 2011	8.01	8.20	7.60	7.69
59	NYSE	SD	Mon, Aug 15, 2011	7.96	8.20	7.90	8.10
58	NYSE	SD	Fri, Aug 12, 2011	7.81	7.99	7.51	7.69
57	NYSE	SD	Thu, Aug 11, 2011	7.34	7.61	7.06	7.50
56	NYSE	SD	Wed, Aug 10, 2011	7.34	7.55	7.00	7.17
55	NYSE	SD	Tue, Aug 9, 2011	7.33	7.47	6.71	7.41
54	NYSE	SD	Mon, Aug 8, 2011	7.09	7.30	6.45	6.55
53	NYSE	SD	Fri, Aug 5, 2011	9.04	9.10	6.95	7.79
52	NYSE	SD	Thu, Aug 4, 2011	11.33	11.37	9.64	9.76
51	NYSE	SD	Wed, Aug 3, 2011	11.28	11.48	10.74	11.17
50	NYSE	SD	Tue, Aug 2, 2011	11.70	12.03	11.16	11.21
49	NYSE	SD	Mon, Aug 1, 2011	11.93	12.14	11.60	11.70
48	NYSE	SD	Fri, Jul 29, 2011	11.30	11.96	11.30	11.52
47	NYSE	SD	Thu, Jul 28, 2011	11.67	12.00	11.57	11.60
46	NYSE	SD	Wed, Jul 27, 2011	11.97	12.13	11.61	11.70
45	NYSE	SD	Tue, Jul 26, 2011	12.00	12.36	11.88	12.01
44	NYSE	SD	Mon, Jul 25, 2011	11.78	12.28	11.55	11.92
43	NYSE	SD	Fri, Jul 22, 2011	11.28	12.14	11.27	12.11
42	NYSE	SD	Thu, Jul 21, 2011	11.27	11.50	11.01	11.27
41	NYSE	SD	Wed, Jul 20, 2011	11.52	11.54	11.24	11.24
40	NYSE	SD	Tue, Jul 19, 2011	11.33	11.57	11.17	11.39
39	NYSE	SD	Mon, Jul 18, 2011	11.13	11.30	11.01	11.19
38	NYSE	SD	Fri, Jul 15, 2011	10.81	11.21	10.81	11.20
37	NYSE	SD	Thu, Jul 14, 2011	10.39	10.72	10.30	10.37
36	NYSE	SD	Wed, Jul 13, 2011	10.28	10.49	10.20	10.28
35	NYSE	SD	Tue, Jul 12, 2011	10.23	10.44	10.20	10.22
34	NYSE	SD	Mon, Jul 11, 2011	10.62	10.67	10.22	10.28
33	NYSE	SD	Fri, Jul 8, 2011	10.97	11.17	10.78	10.83
32	NYSE	SD	Thu, Jul 7, 2011	11.04	11.33	11.00	11.19
31	NYSE	SD	Wed, Jul 6, 2011	10.81	10.94	10.57	10.85
30	NYSE	SD	Tue, Jul 5, 2011	10.54	10.99	10.51	10.88
29	NYSE	SD	Fri, Jul 1, 2011	10.68	10.68	10.42	10.57
28	NYSE	SD	Thu, Jun 30, 2011	10.81	10.93	10.57	10.66
27	NYSE	SD	Wed, Jun 29, 2011	10.65	10.85	10.52	10.76
26	NYSE	SD	Tue, Jun 28, 2011	10.29	10.60	10.22	10.58
25	NYSE	SD	Mon, Jun 27, 2011	10.21	10.42	10.09	10.20
24	NYSE	SD	Fri, Jun 24, 2011	10.54	10.64	10.29	10.37
23	NYSE	SD	Thu, Jun 23, 2011	10.23	10.58	10.06	10.55
22	NYSE	SD	Wed, Jun 22, 2011	10.62	10.91	10.49	10.50
21	NYSE	SD	Tue, Jun 21, 2011	10.45	10.75	10.40	10.60
20	NYSE	SD	Mon, Jun 20, 2011	10.23	10.48	10.19	10.32
19	NYSE	SD	Fri, Jun 17, 2011	10.31	10.45	10.16	10.33
18	NYSE	SD	Thu, Jun 16, 2011	10.28	10.57	10.10	10.27
17	NYSE	SD	Wed, Jun 15, 2011	10.19	10.85	10.11	10.30
16	NYSE	SD	Tue, Jun 14, 2011	10.11	10.54	10.00	10.39
15	NYSE	SD	Mon, Jun 13, 2011	10.48	10.61	9.86	9.98
14	NYSE	SD	Fri, Jun 10, 2011	10.38	10.65	10.36	10.51
13	NYSE	SD	Thu, Jun 9, 2011	10.33	10.62	10.30	10.54
12	NYSE	SD	Wed, Jun 8, 2011	10.40	10.59	10.25	10.27
11	NYSE	SD	Tue, Jun 7, 2011	10.52	10.65	10.33	10.45
10	NYSE	SD	Mon, Jun 6, 2011	11.06	11.14	10.42	10.44
9	NYSE	SD	Fri, Jun 3, 2011	10.80	11.36	10.60	11.09
8	NYSE	SD	Thu, Jun 2, 2011	11.10	11.28	10.79	11.11
7	NYSE	SD	Wed, Jun 1, 2011	11.29	11.51	11.05	11.12
6	NYSE	SD	Tue, May 31, 2011	11.68	11.85	11.18	11.32
5	NYSE	SD	Fri, May 27, 2011	12.10	12.17	11.37	11.44
4	NYSE	SD	Thu, May 26, 2011	11.45	12.13	11.21	12.07
3	NYSE	SD	Wed, May 25, 2011	10.27	10.90	10.24	10.80
2	NYSE	SD	Tue, May 24, 2011	10.23	10.68	10.23	10.33
1	NYSE	SD	Mon, May 23, 2011	10.16	10.24	9.99	10.07
#	Exchange	Symbol	Date	Open	High	Low	Close

SandRidge Energy Inc NYSE:SD 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