Ternium SA NYSE:TX Historical Prices

Below are the 4550 trading days of historical prices for TX.

#	Exchange	Symbol	Date	Open	High	Low	Close
4550	NYSE	TX	Fri, Mar 1, 2024	40.60	40.91	40.21	40.36
4549	NYSE	TX	Thu, Feb 29, 2024	39.77	40.59	39.77	40.54
4548	NYSE	TX	Wed, Feb 28, 2024	40.10	40.38	39.49	39.65
4547	NYSE	TX	Tue, Feb 27, 2024	40.10	40.63	40.00	40.42
4546	NYSE	TX	Mon, Feb 26, 2024	39.60	39.96	39.46	39.82
4545	NYSE	TX	Fri, Feb 23, 2024	39.95	40.00	39.61	39.84
4544	NYSE	TX	Thu, Feb 22, 2024	40.93	41.34	39.81	39.95
4543	NYSE	TX	Wed, Feb 21, 2024	39.93	41.26	39.00	40.69
4542	NYSE	TX	Tue, Feb 20, 2024	37.35	37.71	37.02	37.47
4541	NYSE	TX	Fri, Feb 16, 2024	37.54	38.09	37.54	37.67
4540	NYSE	TX	Thu, Feb 15, 2024	37.22	37.67	37.05	37.47
4539	NYSE	TX	Wed, Feb 14, 2024	36.96	37.34	36.82	37.26
4538	NYSE	TX	Tue, Feb 13, 2024	37.07	37.38	36.59	36.74
4537	NYSE	TX	Mon, Feb 12, 2024	37.48	38.33	37.48	37.95
4536	NYSE	TX	Fri, Feb 9, 2024	37.60	37.73	37.21	37.51
4535	NYSE	TX	Thu, Feb 8, 2024	38.10	38.12	37.55	37.73
4534	NYSE	TX	Wed, Feb 7, 2024	38.91	39.00	38.18	38.36
4533	NYSE	TX	Tue, Feb 6, 2024	38.10	38.50	37.93	38.26
4532	NYSE	TX	Mon, Feb 5, 2024	38.30	38.30	37.64	38.00
4531	NYSE	TX	Fri, Feb 2, 2024	38.51	39.04	38.29	38.74
4530	NYSE	TX	Thu, Feb 1, 2024	38.90	39.20	38.60	38.87
4529	NYSE	TX	Wed, Jan 31, 2024	39.22	39.48	38.56	38.66
4528	NYSE	TX	Tue, Jan 30, 2024	38.97	39.31	38.69	39.13
4527	NYSE	TX	Mon, Jan 29, 2024	39.65	39.65	38.75	39.26
4526	NYSE	TX	Fri, Jan 26, 2024	39.40	39.72	39.01	39.72
4525	NYSE	TX	Thu, Jan 25, 2024	39.13	39.20	38.78	39.15
4524	NYSE	TX	Wed, Jan 24, 2024	39.67	39.79	39.00	39.10
4523	NYSE	TX	Tue, Jan 23, 2024	39.07	39.44	38.89	39.07
4522	NYSE	TX	Mon, Jan 22, 2024	39.00	39.22	38.50	38.65
4521	NYSE	TX	Fri, Jan 19, 2024	38.84	39.32	38.58	38.86
4520	NYSE	TX	Thu, Jan 18, 2024	39.26	39.26	38.18	38.83
4519	NYSE	TX	Wed, Jan 17, 2024	40.12	40.15	38.65	38.98
4518	NYSE	TX	Tue, Jan 16, 2024	41.00	41.00	40.23	40.36
4517	NYSE	TX	Fri, Jan 12, 2024	40.78	41.18	40.48	41.08
4516	NYSE	TX	Thu, Jan 11, 2024	41.00	41.46	40.22	40.46
4515	NYSE	TX	Wed, Jan 10, 2024	40.50	40.80	40.19	40.61
4514	NYSE	TX	Tue, Jan 9, 2024	40.55	40.76	39.75	40.40
4513	NYSE	TX	Mon, Jan 8, 2024	40.04	40.93	39.65	40.83
4512	NYSE	TX	Fri, Jan 5, 2024	41.19	41.79	40.68	40.69
4511	NYSE	TX	Thu, Jan 4, 2024	41.17	41.60	41.07	41.50
4510	NYSE	TX	Wed, Jan 3, 2024	41.00	41.76	40.86	41.25
4509	NYSE	TX	Tue, Jan 2, 2024	42.19	42.23	41.40	41.63
4508	NYSE	TX	Fri, Dec 29, 2023	42.33	42.66	42.22	42.47
4507	NYSE	TX	Thu, Dec 28, 2023	43.20	43.21	42.50	42.66
4506	NYSE	TX	Wed, Dec 27, 2023	43.00	43.45	42.89	43.23
4505	NYSE	TX	Tue, Dec 26, 2023	42.80	43.35	42.76	43.02
4504	NYSE	TX	Fri, Dec 22, 2023	43.00	43.49	42.66	42.71
4503	NYSE	TX	Thu, Dec 21, 2023	43.26	43.29	42.55	42.81
4502	NYSE	TX	Wed, Dec 20, 2023	43.36	43.49	42.65	42.66
4501	NYSE	TX	Tue, Dec 19, 2023	42.80	43.49	42.80	43.37
4500	NYSE	TX	Mon, Dec 18, 2023	42.49	43.33	42.49	42.80
4499	NYSE	TX	Fri, Dec 15, 2023	41.30	41.53	40.79	41.10
4498	NYSE	TX	Thu, Dec 14, 2023	40.75	42.46	40.69	41.34
4497	NYSE	TX	Wed, Dec 13, 2023	38.45	40.25	38.26	40.14
4496	NYSE	TX	Tue, Dec 12, 2023	38.98	38.98	38.40	38.71
4495	NYSE	TX	Mon, Dec 11, 2023	38.88	39.18	38.66	38.98
4494	NYSE	TX	Fri, Dec 8, 2023	38.80	39.52	38.70	39.12
4493	NYSE	TX	Thu, Dec 7, 2023	38.59	39.00	38.36	38.88
4492	NYSE	TX	Wed, Dec 6, 2023	38.79	39.24	38.40	38.53
4491	NYSE	TX	Tue, Dec 5, 2023	39.47	39.59	38.26	38.50
4490	NYSE	TX	Mon, Dec 4, 2023	39.92	40.20	39.73	39.74
4489	NYSE	TX	Fri, Dec 1, 2023	39.69	40.40	39.64	40.34
4488	NYSE	TX	Thu, Nov 30, 2023	40.33	40.33	39.41	39.53
4487	NYSE	TX	Wed, Nov 29, 2023	41.18	41.21	39.95	40.36
4486	NYSE	TX	Tue, Nov 28, 2023	40.15	41.24	39.98	40.95
4485	NYSE	TX	Mon, Nov 27, 2023	39.22	40.16	38.79	40.10
4484	NYSE	TX	Fri, Nov 24, 2023	38.91	39.28	38.84	39.18
4483	NYSE	TX	Wed, Nov 22, 2023	38.28	38.92	38.17	38.71
4482	NYSE	TX	Tue, Nov 21, 2023	38.21	38.79	38.09	38.09
4481	NYSE	TX	Mon, Nov 20, 2023	38.09	39.50	38.05	38.45
4480	NYSE	TX	Fri, Nov 17, 2023	36.85	36.94	36.46	36.81
4479	NYSE	TX	Thu, Nov 16, 2023	35.99	36.63	35.83	36.57
4478	NYSE	TX	Wed, Nov 15, 2023	36.25	36.80	36.04	36.27
4477	NYSE	TX	Tue, Nov 14, 2023	36.17	36.66	35.62	36.10
4476	NYSE	TX	Mon, Nov 13, 2023	35.68	35.69	35.28	35.28
4475	NYSE	TX	Fri, Nov 10, 2023	35.26	35.90	35.25	35.84
4474	NYSE	TX	Thu, Nov 9, 2023	36.85	37.06	36.15	35.06
4473	NYSE	TX	Wed, Nov 8, 2023	36.69	36.95	36.26	36.49
4472	NYSE	TX	Tue, Nov 7, 2023	36.72	36.93	36.50	36.69
4471	NYSE	TX	Mon, Nov 6, 2023	36.92	37.32	36.65	37.18
4470	NYSE	TX	Fri, Nov 3, 2023	37.24	37.26	36.56	36.61
4469	NYSE	TX	Thu, Nov 2, 2023	36.91	37.33	36.49	36.60
4468	NYSE	TX	Wed, Nov 1, 2023	38.00	38.00	35.22	36.38
4467	NYSE	TX	Tue, Oct 31, 2023	37.63	37.95	37.24	37.49
4466	NYSE	TX	Mon, Oct 30, 2023	37.89	38.09	37.46	37.71
4465	NYSE	TX	Fri, Oct 27, 2023	38.06	38.12	37.41	37.68
4464	NYSE	TX	Thu, Oct 26, 2023	37.64	38.10	37.60	37.90
4463	NYSE	TX	Wed, Oct 25, 2023	37.45	37.91	37.36	37.72
4462	NYSE	TX	Tue, Oct 24, 2023	37.62	37.97	37.40	37.57
4461	NYSE	TX	Mon, Oct 23, 2023	37.13	37.78	36.99	37.31
4460	NYSE	TX	Fri, Oct 20, 2023	37.93	38.20	37.21	37.38
4459	NYSE	TX	Thu, Oct 19, 2023	37.77	38.27	37.59	37.92
4458	NYSE	TX	Wed, Oct 18, 2023	38.51	38.51	37.51	37.80
4457	NYSE	TX	Tue, Oct 17, 2023	37.58	38.97	37.58	38.91
4456	NYSE	TX	Mon, Oct 16, 2023	37.64	38.18	37.51	38.01
4455	NYSE	TX	Fri, Oct 13, 2023	37.60	37.91	37.17	37.17
4454	NYSE	TX	Thu, Oct 12, 2023	38.07	38.07	37.17	37.40
4453	NYSE	TX	Wed, Oct 11, 2023	37.70	38.26	37.61	38.20
4452	NYSE	TX	Tue, Oct 10, 2023	36.91	37.68	36.75	37.57
4451	NYSE	TX	Mon, Oct 9, 2023	36.61	36.97	35.99	36.59
4450	NYSE	TX	Fri, Oct 6, 2023	36.17	36.96	35.83	36.62
4449	NYSE	TX	Thu, Oct 5, 2023	37.03	37.55	36.09	36.20
4448	NYSE	TX	Wed, Oct 4, 2023	37.79	37.89	36.90	37.21
4447	NYSE	TX	Tue, Oct 3, 2023	38.06	38.59	37.69	37.87
4446	NYSE	TX	Mon, Oct 2, 2023	39.68	39.80	38.55	38.79
4445	NYSE	TX	Fri, Sep 29, 2023	40.38	40.79	39.78	39.90
4444	NYSE	TX	Thu, Sep 28, 2023	39.25	40.29	39.13	40.00
4443	NYSE	TX	Wed, Sep 27, 2023	38.75	39.48	38.75	39.16
4442	NYSE	TX	Tue, Sep 26, 2023	38.01	38.72	38.00	38.42
4441	NYSE	TX	Mon, Sep 25, 2023	38.18	38.60	37.91	38.27
4440	NYSE	TX	Fri, Sep 22, 2023	38.72	39.13	38.34	38.46
4439	NYSE	TX	Thu, Sep 21, 2023	39.05	39.29	38.02	38.12
4438	NYSE	TX	Wed, Sep 20, 2023	39.82	40.44	39.51	39.69
4437	NYSE	TX	Tue, Sep 19, 2023	40.29	40.40	39.47	39.62
4436	NYSE	TX	Mon, Sep 18, 2023	40.50	40.80	39.96	40.21
4435	NYSE	TX	Fri, Sep 15, 2023	40.88	41.07	40.47	40.54
4434	NYSE	TX	Thu, Sep 14, 2023	40.43	41.11	40.34	40.82
4433	NYSE	TX	Wed, Sep 13, 2023	40.59	40.59	39.95	40.25
4432	NYSE	TX	Tue, Sep 12, 2023	41.21	41.28	40.33	40.55
4431	NYSE	TX	Mon, Sep 11, 2023	41.30	41.51	41.15	41.39
4430	NYSE	TX	Fri, Sep 8, 2023	41.02	41.09	40.49	40.70
4429	NYSE	TX	Thu, Sep 7, 2023	41.37	41.66	40.87	41.09
4428	NYSE	TX	Wed, Sep 6, 2023	42.15	42.56	41.55	41.99
4427	NYSE	TX	Tue, Sep 5, 2023	42.30	42.64	41.58	42.23
4426	NYSE	TX	Fri, Sep 1, 2023	42.52	42.66	42.16	42.41
4425	NYSE	TX	Thu, Aug 31, 2023	41.44	41.94	41.44	41.78
4424	NYSE	TX	Wed, Aug 30, 2023	41.82	42.07	41.37	41.41
4423	NYSE	TX	Tue, Aug 29, 2023	40.65	41.90	40.55	41.86
4422	NYSE	TX	Mon, Aug 28, 2023	40.42	40.80	40.25	40.48
4421	NYSE	TX	Fri, Aug 25, 2023	40.35	40.44	39.53	40.08
4420	NYSE	TX	Thu, Aug 24, 2023	40.80	40.93	39.86	40.13
4419	NYSE	TX	Wed, Aug 23, 2023	39.96	41.19	39.83	40.96
4418	NYSE	TX	Tue, Aug 22, 2023	39.95	40.29	39.46	39.99
4417	NYSE	TX	Mon, Aug 21, 2023	39.88	40.00	39.44	39.71
4416	NYSE	TX	Fri, Aug 18, 2023	38.97	39.43	38.79	39.41
4415	NYSE	TX	Thu, Aug 17, 2023	39.71	40.00	39.24	39.26
4414	NYSE	TX	Wed, Aug 16, 2023	39.28	39.84	39.14	39.40
4413	NYSE	TX	Tue, Aug 15, 2023	39.82	39.91	39.20	39.51
4412	NYSE	TX	Mon, Aug 14, 2023	40.27	40.66	39.79	40.21
4411	NYSE	TX	Fri, Aug 11, 2023	40.22	40.48	39.76	39.90
4410	NYSE	TX	Thu, Aug 10, 2023	41.10	41.53	40.36	40.56
4409	NYSE	TX	Wed, Aug 9, 2023	41.04	41.13	40.27	40.76
4408	NYSE	TX	Tue, Aug 8, 2023	40.43	41.13	39.65	41.09
4407	NYSE	TX	Mon, Aug 7, 2023	41.17	41.33	40.74	41.08
4406	NYSE	TX	Fri, Aug 4, 2023	41.60	41.94	41.09	41.12
4405	NYSE	TX	Thu, Aug 3, 2023	40.88	41.75	40.43	41.35
4404	NYSE	TX	Wed, Aug 2, 2023	43.90	44.20	40.36	40.88
4403	NYSE	TX	Tue, Aug 1, 2023	44.19	44.65	43.46	43.92
4402	NYSE	TX	Mon, Jul 31, 2023	44.80	45.10	44.46	44.65
4401	NYSE	TX	Fri, Jul 28, 2023	45.10	45.20	44.42	44.55
4400	NYSE	TX	Thu, Jul 27, 2023	44.96	45.05	44.33	44.86
4399	NYSE	TX	Wed, Jul 26, 2023	45.05	45.27	44.54	44.92
4398	NYSE	TX	Tue, Jul 25, 2023	44.74	45.58	44.21	45.05
4397	NYSE	TX	Mon, Jul 24, 2023	43.33	44.46	43.33	44.22
4396	NYSE	TX	Fri, Jul 21, 2023	43.77	43.77	42.68	43.27
4395	NYSE	TX	Thu, Jul 20, 2023	44.22	44.25	43.65	43.75
4394	NYSE	TX	Wed, Jul 19, 2023	44.55	44.55	43.60	43.99
4393	NYSE	TX	Tue, Jul 18, 2023	43.74	44.68	43.74	44.51
4392	NYSE	TX	Mon, Jul 17, 2023	43.49	43.85	42.90	43.62
4391	NYSE	TX	Fri, Jul 14, 2023	43.89	43.89	43.13	43.79
4390	NYSE	TX	Thu, Jul 13, 2023	42.61	43.75	42.40	43.72
4389	NYSE	TX	Wed, Jul 12, 2023	41.90	42.90	41.63	42.16
4388	NYSE	TX	Tue, Jul 11, 2023	41.50	41.54	41.14	41.38
4387	NYSE	TX	Mon, Jul 10, 2023	40.91	41.69	40.70	41.12
4386	NYSE	TX	Fri, Jul 7, 2023	39.92	41.20	39.92	41.00
4385	NYSE	TX	Thu, Jul 6, 2023	39.59	39.94	38.83	39.89
4384	NYSE	TX	Wed, Jul 5, 2023	40.00	40.27	39.65	39.85
4383	NYSE	TX	Mon, Jul 3, 2023	39.91	40.82	39.87	40.18
4382	NYSE	TX	Fri, Jun 30, 2023	39.99	40.20	39.58	39.65
4381	NYSE	TX	Thu, Jun 29, 2023	39.73	40.10	39.57	39.67
4380	NYSE	TX	Wed, Jun 28, 2023	40.06	40.15	39.20	39.60
4379	NYSE	TX	Tue, Jun 27, 2023	40.00	40.39	39.76	40.22
4378	NYSE	TX	Mon, Jun 26, 2023	39.94	40.43	39.80	39.81
4377	NYSE	TX	Fri, Jun 23, 2023	40.00	40.38	39.47	40.00
4376	NYSE	TX	Thu, Jun 22, 2023	40.78	40.78	40.28	40.38
4375	NYSE	TX	Wed, Jun 21, 2023	40.09	40.89	40.05	40.84
4374	NYSE	TX	Tue, Jun 20, 2023	40.63	40.63	40.07	40.39
4373	NYSE	TX	Fri, Jun 16, 2023	40.91	41.00	40.52	40.93
4372	NYSE	TX	Thu, Jun 15, 2023	40.65	41.16	40.65	40.98
4371	NYSE	TX	Wed, Jun 14, 2023	41.48	41.48	40.61	40.75
4370	NYSE	TX	Tue, Jun 13, 2023	40.96	41.47	40.79	40.95
4369	NYSE	TX	Mon, Jun 12, 2023	41.88	41.89	39.16	40.52
4368	NYSE	TX	Fri, Jun 9, 2023	42.36	42.36	41.73	42.35
4367	NYSE	TX	Thu, Jun 8, 2023	41.68	42.44	41.54	42.23
4366	NYSE	TX	Wed, Jun 7, 2023	41.00	41.74	40.89	41.50
4365	NYSE	TX	Tue, Jun 6, 2023	40.18	41.37	40.18	41.24
4364	NYSE	TX	Mon, Jun 5, 2023	40.53	40.60	39.50	40.49
4363	NYSE	TX	Fri, Jun 2, 2023	39.95	40.84	39.64	40.49
4362	NYSE	TX	Thu, Jun 1, 2023	37.45	38.87	37.44	38.79
4361	NYSE	TX	Wed, May 31, 2023	37.42	37.52	37.04	37.31
4360	NYSE	TX	Tue, May 30, 2023	38.63	38.63	37.32	37.79
4359	NYSE	TX	Fri, May 26, 2023	38.57	38.85	38.36	38.52
4358	NYSE	TX	Thu, May 25, 2023	38.41	38.59	38.16	38.32
4357	NYSE	TX	Wed, May 24, 2023	38.43	38.60	38.15	38.58
4356	NYSE	TX	Tue, May 23, 2023	39.14	39.42	38.46	38.75
4355	NYSE	TX	Mon, May 22, 2023	39.76	40.06	39.29	39.41
4354	NYSE	TX	Fri, May 19, 2023	40.40	40.40	39.55	39.75
4353	NYSE	TX	Thu, May 18, 2023	39.75	40.20	39.15	40.14
4352	NYSE	TX	Wed, May 17, 2023	38.60	39.83	38.50	39.80
4351	NYSE	TX	Tue, May 16, 2023	37.75	38.28	37.75	37.96
4350	NYSE	TX	Mon, May 15, 2023	37.63	38.08	37.48	38.03
4349	NYSE	TX	Fri, May 12, 2023	37.38	37.66	37.20	37.34
4348	NYSE	TX	Thu, May 11, 2023	37.27	37.72	36.82	37.25
4347	NYSE	TX	Wed, May 10, 2023	39.12	39.12	37.66	38.15
4346	NYSE	TX	Tue, May 9, 2023	38.15	38.83	37.88	38.81
4345	NYSE	TX	Mon, May 8, 2023	39.86	40.13	38.49	38.67
4344	NYSE	TX	Fri, May 5, 2023	38.51	39.46	38.51	39.28
4343	NYSE	TX	Thu, May 4, 2023	38.94	39.17	37.91	38.05
4342	NYSE	TX	Wed, May 3, 2023	41.59	41.81	40.75	39.02
4341	NYSE	TX	Tue, May 2, 2023	42.27	42.49	41.27	41.49
4340	NYSE	TX	Mon, May 1, 2023	43.50	43.64	42.42	42.59
4339	NYSE	TX	Fri, Apr 28, 2023	43.20	43.59	42.41	43.35
4338	NYSE	TX	Thu, Apr 27, 2023	42.42	43.57	42.33	43.49
4337	NYSE	TX	Wed, Apr 26, 2023	41.76	43.13	40.73	42.17
4336	NYSE	TX	Tue, Apr 25, 2023	40.95	41.09	40.24	40.30
4335	NYSE	TX	Mon, Apr 24, 2023	41.25	41.70	41.13	41.64
4334	NYSE	TX	Fri, Apr 21, 2023	41.97	41.97	40.90	41.44
4333	NYSE	TX	Thu, Apr 20, 2023	41.32	42.29	41.32	42.27
4332	NYSE	TX	Wed, Apr 19, 2023	42.91	42.91	41.72	41.79
4331	NYSE	TX	Tue, Apr 18, 2023	42.27	43.28	41.76	43.17
4330	NYSE	TX	Mon, Apr 17, 2023	42.46	42.46	41.79	42.01
4329	NYSE	TX	Fri, Apr 14, 2023	42.39	42.75	42.10	42.29
4328	NYSE	TX	Thu, Apr 13, 2023	42.19	42.46	41.78	42.38
4327	NYSE	TX	Wed, Apr 12, 2023	42.21	42.63	41.76	41.84
4326	NYSE	TX	Tue, Apr 11, 2023	40.95	41.91	40.86	41.70
4325	NYSE	TX	Mon, Apr 10, 2023	39.50	40.62	39.45	40.22
4324	NYSE	TX	Thu, Apr 6, 2023	39.16	39.59	38.90	39.31
4323	NYSE	TX	Wed, Apr 5, 2023	39.24	39.75	38.55	38.93
4322	NYSE	TX	Tue, Apr 4, 2023	41.23	41.44	39.63	39.89
4321	NYSE	TX	Mon, Apr 3, 2023	41.30	41.60	40.82	41.26
4320	NYSE	TX	Fri, Mar 31, 2023	41.45	41.76	41.00	41.26
4319	NYSE	TX	Thu, Mar 30, 2023	40.66	41.58	40.65	41.21
4318	NYSE	TX	Wed, Mar 29, 2023	40.54	40.86	40.44	40.67
4317	NYSE	TX	Tue, Mar 28, 2023	39.67	40.67	39.56	40.01
4316	NYSE	TX	Mon, Mar 27, 2023	39.42	39.76	38.76	39.54
4315	NYSE	TX	Fri, Mar 24, 2023	38.76	39.22	38.41	39.02
4314	NYSE	TX	Thu, Mar 23, 2023	39.60	40.34	38.84	39.16
4313	NYSE	TX	Wed, Mar 22, 2023	39.93	40.00	39.15	39.25
4312	NYSE	TX	Tue, Mar 21, 2023	40.03	40.24	39.54	40.02
4311	NYSE	TX	Mon, Mar 20, 2023	39.64	40.02	39.25	39.30
4310	NYSE	TX	Fri, Mar 17, 2023	40.06	40.20	38.96	39.03
4309	NYSE	TX	Thu, Mar 16, 2023	38.80	40.11	38.61	40.04
4308	NYSE	TX	Wed, Mar 15, 2023	41.16	41.16	38.96	39.44
4307	NYSE	TX	Tue, Mar 14, 2023	42.14	42.80	41.95	42.32
4306	NYSE	TX	Mon, Mar 13, 2023	41.36	42.50	41.19	41.62
4305	NYSE	TX	Fri, Mar 10, 2023	43.48	43.67	41.80	42.04
4304	NYSE	TX	Thu, Mar 9, 2023	43.79	44.54	43.35	43.55
4303	NYSE	TX	Wed, Mar 8, 2023	44.09	45.10	43.91	45.02
4302	NYSE	TX	Tue, Mar 7, 2023	45.01	45.30	43.66	43.79
4301	NYSE	TX	Mon, Mar 6, 2023	45.81	45.81	44.88	45.20
4300	NYSE	TX	Fri, Mar 3, 2023	45.00	45.33	44.56	45.00
4299	NYSE	TX	Thu, Mar 2, 2023	43.69	44.83	43.57	44.82
4298	NYSE	TX	Wed, Mar 1, 2023	43.18	44.44	42.83	44.06
4297	NYSE	TX	Tue, Feb 28, 2023	41.99	43.28	41.82	42.61
4296	NYSE	TX	Mon, Feb 27, 2023	41.45	42.46	41.35	41.81
4295	NYSE	TX	Fri, Feb 24, 2023	40.46	41.13	40.22	41.10
4294	NYSE	TX	Thu, Feb 23, 2023	40.46	41.20	40.05	41.16
4293	NYSE	TX	Wed, Feb 22, 2023	40.36	40.77	40.14	40.20
4292	NYSE	TX	Tue, Feb 21, 2023	40.89	41.05	40.11	40.38
4291	NYSE	TX	Fri, Feb 17, 2023	41.10	41.24	40.34	40.89
4290	NYSE	TX	Thu, Feb 16, 2023	41.23	41.57	40.48	41.24
4289	NYSE	TX	Wed, Feb 15, 2023	38.06	41.09	37.25	41.00
4288	NYSE	TX	Tue, Feb 14, 2023	37.88	39.48	37.85	39.06
4287	NYSE	TX	Mon, Feb 13, 2023	37.89	38.27	37.56	37.88
4286	NYSE	TX	Fri, Feb 10, 2023	37.70	37.95	37.28	37.95
4285	NYSE	TX	Thu, Feb 9, 2023	39.59	39.59	37.68	37.68
4284	NYSE	TX	Wed, Feb 8, 2023	38.81	39.39	38.54	39.23
4283	NYSE	TX	Tue, Feb 7, 2023	39.38	39.38	38.62	38.96
4282	NYSE	TX	Mon, Feb 6, 2023	39.46	39.64	38.80	39.23
4281	NYSE	TX	Fri, Feb 3, 2023	40.09	41.02	39.86	39.91
4280	NYSE	TX	Thu, Feb 2, 2023	40.81	41.05	39.76	40.16
4279	NYSE	TX	Wed, Feb 1, 2023	39.99	41.12	39.73	40.78
4278	NYSE	TX	Tue, Jan 31, 2023	39.50	40.43	39.08	40.35
4277	NYSE	TX	Mon, Jan 30, 2023	39.88	40.19	39.34	39.70
4276	NYSE	TX	Fri, Jan 27, 2023	40.42	40.50	39.79	40.25
4275	NYSE	TX	Thu, Jan 26, 2023	39.94	40.72	39.57	40.54
4274	NYSE	TX	Wed, Jan 25, 2023	39.24	39.85	39.11	39.64
4273	NYSE	TX	Tue, Jan 24, 2023	38.88	39.69	38.42	39.56
4272	NYSE	TX	Mon, Jan 23, 2023	38.20	39.75	37.94	38.78
4271	NYSE	TX	Fri, Jan 20, 2023	36.42	37.82	36.13	37.70
4270	NYSE	TX	Thu, Jan 19, 2023	35.82	36.10	35.28	35.79
4269	NYSE	TX	Wed, Jan 18, 2023	36.32	36.87	36.07	36.13
4268	NYSE	TX	Tue, Jan 17, 2023	35.90	36.30	35.66	35.97
4267	NYSE	TX	Fri, Jan 13, 2023	35.17	35.90	35.17	35.75
4266	NYSE	TX	Thu, Jan 12, 2023	35.10	35.63	34.38	35.35
4265	NYSE	TX	Wed, Jan 11, 2023	34.00	34.84	34.00	34.79
4264	NYSE	TX	Tue, Jan 10, 2023	32.66	33.85	32.60	33.83
4263	NYSE	TX	Mon, Jan 9, 2023	32.42	32.80	32.13	32.30
4262	NYSE	TX	Fri, Jan 6, 2023	31.80	32.38	31.69	32.08
4261	NYSE	TX	Thu, Jan 5, 2023	30.21	31.39	30.09	31.38
4260	NYSE	TX	Wed, Jan 4, 2023	30.20	30.53	29.86	30.27
4259	NYSE	TX	Tue, Jan 3, 2023	30.59	31.03	29.60	29.93
4258	NYSE	TX	Fri, Dec 30, 2022	30.77	31.03	30.44	30.56
4257	NYSE	TX	Thu, Dec 29, 2022	31.06	31.37	30.67	30.91
4256	NYSE	TX	Wed, Dec 28, 2022	31.35	31.55	30.66	30.96
4255	NYSE	TX	Tue, Dec 27, 2022	31.01	31.63	31.01	31.40
4254	NYSE	TX	Fri, Dec 23, 2022	31.00	31.36	30.69	30.93
4253	NYSE	TX	Thu, Dec 22, 2022	30.44	30.96	30.00	30.96
4252	NYSE	TX	Wed, Dec 21, 2022	30.39	30.72	30.23	30.58
4251	NYSE	TX	Tue, Dec 20, 2022	29.49	30.34	29.36	30.04
4250	NYSE	TX	Mon, Dec 19, 2022	28.96	29.45	28.54	29.32
4249	NYSE	TX	Fri, Dec 16, 2022	28.64	29.16	28.47	28.79
4248	NYSE	TX	Thu, Dec 15, 2022	29.95	30.04	28.88	29.02
4247	NYSE	TX	Wed, Dec 14, 2022	30.46	30.64	29.69	30.31
4246	NYSE	TX	Tue, Dec 13, 2022	31.29	31.66	30.58	30.64
4245	NYSE	TX	Mon, Dec 12, 2022	31.01	31.11	30.01	30.65
4244	NYSE	TX	Fri, Dec 9, 2022	31.33	31.69	31.02	31.26
4243	NYSE	TX	Thu, Dec 8, 2022	31.32	31.90	30.79	31.24
4242	NYSE	TX	Wed, Dec 7, 2022	30.99	31.24	30.66	30.72
4241	NYSE	TX	Tue, Dec 6, 2022	30.99	31.76	30.79	31.09
4240	NYSE	TX	Mon, Dec 5, 2022	31.43	31.43	30.61	30.76
4239	NYSE	TX	Fri, Dec 2, 2022	30.59	31.67	30.59	31.55
4238	NYSE	TX	Thu, Dec 1, 2022	31.29	31.48	30.75	30.83
4237	NYSE	TX	Wed, Nov 30, 2022	31.30	31.53	30.78	31.49
4236	NYSE	TX	Tue, Nov 29, 2022	30.64	31.22	30.64	31.00
4235	NYSE	TX	Mon, Nov 28, 2022	30.58	31.08	30.06	30.06
4234	NYSE	TX	Fri, Nov 25, 2022	31.04	31.30	30.59	31.21
4233	NYSE	TX	Wed, Nov 23, 2022	30.40	31.02	30.10	30.92
4232	NYSE	TX	Tue, Nov 22, 2022	30.44	31.03	30.21	30.57
4231	NYSE	TX	Mon, Nov 21, 2022	30.60	30.60	29.38	30.13
4230	NYSE	TX	Fri, Nov 18, 2022	31.62	31.62	30.61	30.63
4229	NYSE	TX	Thu, Nov 17, 2022	31.31	31.49	31.04	31.41
4228	NYSE	TX	Wed, Nov 16, 2022	31.90	32.04	31.40	31.71
4227	NYSE	TX	Tue, Nov 15, 2022	32.76	32.84	32.09	32.21
4226	NYSE	TX	Mon, Nov 14, 2022	30.94	32.83	30.82	32.60
4225	NYSE	TX	Fri, Nov 11, 2022	31.00	32.48	30.97	31.29
4224	NYSE	TX	Thu, Nov 10, 2022	30.95	31.14	30.27	30.63
4223	NYSE	TX	Wed, Nov 9, 2022	30.39	30.70	29.67	29.85
4222	NYSE	TX	Tue, Nov 8, 2022	30.76	31.28	30.31	30.47
4221	NYSE	TX	Mon, Nov 7, 2022	31.09	31.77	30.60	30.63
4220	NYSE	TX	Fri, Nov 4, 2022	29.06	30.99	28.86	30.93
4219	NYSE	TX	Thu, Nov 3, 2022	27.74	27.90	26.01	27.69
4218	NYSE	TX	Wed, Nov 2, 2022	28.85	29.06	27.63	27.63
4217	NYSE	TX	Tue, Nov 1, 2022	29.56	29.67	28.97	29.01
4216	NYSE	TX	Mon, Oct 31, 2022	28.36	29.10	28.34	28.79
4215	NYSE	TX	Fri, Oct 28, 2022	28.69	29.01	27.90	28.49
4214	NYSE	TX	Thu, Oct 27, 2022	29.22	29.22	28.71	28.94
4213	NYSE	TX	Wed, Oct 26, 2022	29.10	29.72	28.72	29.09
4212	NYSE	TX	Tue, Oct 25, 2022	28.00	28.90	27.91	28.84
4211	NYSE	TX	Mon, Oct 24, 2022	28.70	28.70	28.19	28.30
4210	NYSE	TX	Fri, Oct 21, 2022	27.74	28.97	27.74	28.84
4209	NYSE	TX	Thu, Oct 20, 2022	27.38	28.30	27.20	27.85
4208	NYSE	TX	Wed, Oct 19, 2022	27.60	27.82	27.26	27.37
4207	NYSE	TX	Tue, Oct 18, 2022	28.30	28.45	27.30	27.79
4206	NYSE	TX	Mon, Oct 17, 2022	27.66	28.02	27.48	27.64
4205	NYSE	TX	Fri, Oct 14, 2022	28.81	28.81	27.08	27.14
4204	NYSE	TX	Thu, Oct 13, 2022	27.72	29.16	27.45	29.03
4203	NYSE	TX	Wed, Oct 12, 2022	28.18	28.49	27.74	28.36
4202	NYSE	TX	Tue, Oct 11, 2022	28.34	28.75	28.02	28.34
4201	NYSE	TX	Mon, Oct 10, 2022	28.50	28.97	28.18	28.36
4200	NYSE	TX	Fri, Oct 7, 2022	28.38	28.44	27.88	28.01
4199	NYSE	TX	Thu, Oct 6, 2022	28.79	29.21	28.47	28.63
4198	NYSE	TX	Wed, Oct 5, 2022	29.30	29.57	28.74	29.26
4197	NYSE	TX	Tue, Oct 4, 2022	29.34	30.16	29.17	29.81
4196	NYSE	TX	Mon, Oct 3, 2022	28.17	29.08	28.01	28.93
4195	NYSE	TX	Fri, Sep 30, 2022	27.18	27.85	27.01	27.39
4194	NYSE	TX	Thu, Sep 29, 2022	27.32	27.53	26.87	27.23
4193	NYSE	TX	Wed, Sep 28, 2022	27.14	27.68	27.06	27.47
4192	NYSE	TX	Tue, Sep 27, 2022	27.26	27.91	27.08	27.35
4191	NYSE	TX	Mon, Sep 26, 2022	27.44	27.66	26.50	26.75
4190	NYSE	TX	Fri, Sep 23, 2022	28.65	28.65	27.56	27.88
4189	NYSE	TX	Thu, Sep 22, 2022	29.55	29.78	29.23	29.45
4188	NYSE	TX	Wed, Sep 21, 2022	29.14	29.71	28.75	28.93
4187	NYSE	TX	Tue, Sep 20, 2022	28.79	29.00	28.37	28.85
4186	NYSE	TX	Mon, Sep 19, 2022	27.75	29.56	27.75	29.30
4185	NYSE	TX	Fri, Sep 16, 2022	28.39	28.60	28.02	28.26
4184	NYSE	TX	Thu, Sep 15, 2022	29.20	29.49	28.34	28.60
4183	NYSE	TX	Wed, Sep 14, 2022	30.09	30.27	28.92	29.11
4182	NYSE	TX	Tue, Sep 13, 2022	30.64	31.20	30.28	30.37
4181	NYSE	TX	Mon, Sep 12, 2022	32.13	32.57	31.45	31.51
4180	NYSE	TX	Fri, Sep 9, 2022	30.86	31.99	30.86	31.95
4179	NYSE	TX	Thu, Sep 8, 2022	29.31	30.80	29.31	30.42
4178	NYSE	TX	Wed, Sep 7, 2022	29.15	29.55	28.72	29.40
4177	NYSE	TX	Tue, Sep 6, 2022	30.16	30.25	29.32	29.41
4176	NYSE	TX	Fri, Sep 2, 2022	30.00	30.20	29.43	29.67
4175	NYSE	TX	Thu, Sep 1, 2022	30.28	30.28	29.30	29.53
4174	NYSE	TX	Wed, Aug 31, 2022	31.41	31.55	30.60	30.81
4173	NYSE	TX	Tue, Aug 30, 2022	32.71	32.75	31.21	31.34
4172	NYSE	TX	Mon, Aug 29, 2022	31.92	33.10	31.79	32.73
4171	NYSE	TX	Fri, Aug 26, 2022	33.45	33.70	32.17	32.20
4170	NYSE	TX	Thu, Aug 25, 2022	32.59	34.08	32.23	34.08
4169	NYSE	TX	Wed, Aug 24, 2022	32.51	32.81	31.85	32.22
4168	NYSE	TX	Tue, Aug 23, 2022	32.25	33.40	32.24	32.74
4167	NYSE	TX	Mon, Aug 22, 2022	31.71	32.11	31.40	31.91
4166	NYSE	TX	Fri, Aug 19, 2022	32.67	32.88	32.10	32.25
4165	NYSE	TX	Thu, Aug 18, 2022	33.93	33.97	33.12	33.22
4164	NYSE	TX	Wed, Aug 17, 2022	34.22	34.45	33.42	33.45
4163	NYSE	TX	Tue, Aug 16, 2022	35.00	35.45	34.81	34.95
4162	NYSE	TX	Mon, Aug 15, 2022	34.88	35.24	34.50	34.88
4161	NYSE	TX	Fri, Aug 12, 2022	35.03	35.83	34.79	35.48
4160	NYSE	TX	Thu, Aug 11, 2022	35.15	35.79	34.88	34.96
4159	NYSE	TX	Wed, Aug 10, 2022	34.50	35.50	34.25	34.70
4158	NYSE	TX	Tue, Aug 9, 2022	34.09	34.24	32.81	33.80
4157	NYSE	TX	Mon, Aug 8, 2022	34.76	35.42	33.21	33.86
4156	NYSE	TX	Fri, Aug 5, 2022	33.83	35.29	33.83	34.50
4155	NYSE	TX	Thu, Aug 4, 2022	34.00	34.69	33.29	34.21
4154	NYSE	TX	Wed, Aug 3, 2022	34.75	34.81	33.28	34.02
4153	NYSE	TX	Tue, Aug 2, 2022	35.03	35.56	34.25	34.69
4152	NYSE	TX	Mon, Aug 1, 2022	35.13	35.31	34.41	34.92
4151	NYSE	TX	Fri, Jul 29, 2022	35.34	35.72	34.52	35.43
4150	NYSE	TX	Thu, Jul 28, 2022	34.57	35.19	34.55	35.00
4149	NYSE	TX	Wed, Jul 27, 2022	34.05	34.85	33.55	34.57
4148	NYSE	TX	Tue, Jul 26, 2022	33.81	33.95	33.39	33.78
4147	NYSE	TX	Mon, Jul 25, 2022	33.65	34.24	33.51	34.01
4146	NYSE	TX	Fri, Jul 22, 2022	33.94	34.25	32.89	33.10
4145	NYSE	TX	Thu, Jul 21, 2022	33.67	33.81	32.75	33.49
4144	NYSE	TX	Wed, Jul 20, 2022	33.13	33.71	32.74	33.59
4143	NYSE	TX	Tue, Jul 19, 2022	31.41	33.05	31.33	33.02
4142	NYSE	TX	Mon, Jul 18, 2022	31.50	32.84	31.15	31.25
4141	NYSE	TX	Fri, Jul 15, 2022	30.82	31.25	29.83	31.09
4140	NYSE	TX	Thu, Jul 14, 2022	32.63	32.85	30.40	30.76
4139	NYSE	TX	Wed, Jul 13, 2022	33.85	34.49	33.42	33.78
4138	NYSE	TX	Tue, Jul 12, 2022	34.24	34.71	33.92	33.92
4137	NYSE	TX	Mon, Jul 11, 2022	34.10	34.96	33.81	34.35
4136	NYSE	TX	Fri, Jul 8, 2022	35.46	35.46	34.47	34.61
4135	NYSE	TX	Thu, Jul 7, 2022	34.49	35.95	34.49	35.42
4134	NYSE	TX	Wed, Jul 6, 2022	34.64	34.64	33.37	34.09
4133	NYSE	TX	Tue, Jul 5, 2022	35.00	35.09	33.50	35.05
4132	NYSE	TX	Fri, Jul 1, 2022	35.61	36.44	35.13	36.15
4131	NYSE	TX	Thu, Jun 30, 2022	35.94	36.52	35.43	36.09
4130	NYSE	TX	Wed, Jun 29, 2022	37.82	37.82	36.26	36.60
4129	NYSE	TX	Tue, Jun 28, 2022	37.94	38.35	37.03	37.38
4128	NYSE	TX	Mon, Jun 27, 2022	38.03	38.34	37.54	37.66
4127	NYSE	TX	Fri, Jun 24, 2022	38.03	38.27	37.50	37.67
4126	NYSE	TX	Thu, Jun 23, 2022	37.38	38.15	36.70	38.02
4125	NYSE	TX	Wed, Jun 22, 2022	36.81	38.00	36.10	37.30
4124	NYSE	TX	Tue, Jun 21, 2022	37.50	38.22	37.22	38.01
4123	NYSE	TX	Fri, Jun 17, 2022	37.11	38.08	36.23	36.91
4122	NYSE	TX	Thu, Jun 16, 2022	38.03	38.27	36.65	37.22
4121	NYSE	TX	Wed, Jun 15, 2022	38.10	39.41	38.10	39.09
4120	NYSE	TX	Tue, Jun 14, 2022	37.50	38.23	37.21	37.66
4119	NYSE	TX	Mon, Jun 13, 2022	38.40	38.67	37.20	37.76
4118	NYSE	TX	Fri, Jun 10, 2022	39.86	40.46	39.14	39.91
4117	NYSE	TX	Thu, Jun 9, 2022	41.95	42.02	40.54	40.54
4116	NYSE	TX	Wed, Jun 8, 2022	43.54	43.85	42.39	42.44
4115	NYSE	TX	Tue, Jun 7, 2022	43.60	44.34	43.25	44.02
4114	NYSE	TX	Mon, Jun 6, 2022	43.81	44.43	43.33	44.10
4113	NYSE	TX	Fri, Jun 3, 2022	43.51	44.07	43.13	43.72
4112	NYSE	TX	Thu, Jun 2, 2022	44.08	44.60	43.64	44.04
4111	NYSE	TX	Wed, Jun 1, 2022	44.01	44.64	43.06	43.59
4110	NYSE	TX	Tue, May 31, 2022	44.77	44.79	43.32	43.97
4109	NYSE	TX	Fri, May 27, 2022	44.92	44.94	43.95	44.77
4108	NYSE	TX	Thu, May 26, 2022	43.21	44.95	43.08	44.56
4107	NYSE	TX	Wed, May 25, 2022	41.99	42.97	41.50	42.78
4106	NYSE	TX	Tue, May 24, 2022	42.65	43.00	41.36	42.27
4105	NYSE	TX	Mon, May 23, 2022	41.52	43.26	41.32	43.03
4104	NYSE	TX	Fri, May 20, 2022	40.92	41.51	40.03	41.20
4103	NYSE	TX	Thu, May 19, 2022	39.00	40.65	38.91	39.91
4102	NYSE	TX	Wed, May 18, 2022	41.05	41.44	39.01	39.35
4101	NYSE	TX	Tue, May 17, 2022	41.50	42.15	41.05	41.62
4100	NYSE	TX	Mon, May 16, 2022	40.04	41.43	39.64	40.31
4099	NYSE	TX	Fri, May 13, 2022	39.79	40.66	39.21	39.73
4098	NYSE	TX	Thu, May 12, 2022	38.99	39.79	37.80	39.21
4097	NYSE	TX	Wed, May 11, 2022	39.26	41.01	39.26	39.71
4096	NYSE	TX	Tue, May 10, 2022	39.27	39.56	38.01	38.69
4095	NYSE	TX	Mon, May 9, 2022	38.78	39.58	38.06	38.67
4094	NYSE	TX	Fri, May 6, 2022	40.47	40.97	39.07	39.58
4093	NYSE	TX	Thu, May 5, 2022	43.50	43.75	39.80	40.80
4092	NYSE	TX	Wed, May 4, 2022	47.00	47.85	44.26	43.91
4091	NYSE	TX	Tue, May 3, 2022	44.00	47.06	43.72	46.66
4090	NYSE	TX	Mon, May 2, 2022	42.47	44.15	41.30	43.98
4089	NYSE	TX	Fri, Apr 29, 2022	44.15	44.99	42.57	42.90
4088	NYSE	TX	Thu, Apr 28, 2022	43.77	44.15	43.00	44.07
4087	NYSE	TX	Wed, Apr 27, 2022	40.89	44.98	40.80	43.36
4086	NYSE	TX	Tue, Apr 26, 2022	41.49	41.91	40.00	40.05
4085	NYSE	TX	Mon, Apr 25, 2022	42.40	42.71	39.92	41.81
4084	NYSE	TX	Fri, Apr 22, 2022	46.13	46.59	43.52	43.75
4083	NYSE	TX	Thu, Apr 21, 2022	48.12	48.50	45.81	46.09
4082	NYSE	TX	Wed, Apr 20, 2022	49.48	49.80	47.57	47.69
4081	NYSE	TX	Tue, Apr 19, 2022	49.10	50.11	48.81	49.66
4080	NYSE	TX	Mon, Apr 18, 2022	48.69	49.84	48.47	49.08
4079	NYSE	TX	Thu, Apr 14, 2022	49.25	49.89	48.34	48.45
4078	NYSE	TX	Wed, Apr 13, 2022	48.64	49.68	48.40	49.54
4077	NYSE	TX	Tue, Apr 12, 2022	49.39	49.89	47.76	48.14
4076	NYSE	TX	Mon, Apr 11, 2022	49.51	50.36	48.70	48.86
4075	NYSE	TX	Fri, Apr 8, 2022	47.83	49.60	47.65	49.02
4074	NYSE	TX	Thu, Apr 7, 2022	47.46	48.26	47.02	47.97
4073	NYSE	TX	Wed, Apr 6, 2022	46.96	47.30	46.16	47.30
4072	NYSE	TX	Tue, Apr 5, 2022	47.00	47.54	46.25	46.80
4071	NYSE	TX	Mon, Apr 4, 2022	47.59	48.20	46.53	47.08
4070	NYSE	TX	Fri, Apr 1, 2022	46.11	47.22	45.56	47.22
4069	NYSE	TX	Thu, Mar 31, 2022	45.96	46.35	45.41	45.65
4068	NYSE	TX	Wed, Mar 30, 2022	46.50	46.80	45.49	45.94
4067	NYSE	TX	Tue, Mar 29, 2022	45.81	46.43	43.81	46.23
4066	NYSE	TX	Mon, Mar 28, 2022	46.69	46.69	44.64	45.81
4065	NYSE	TX	Fri, Mar 25, 2022	45.87	47.01	45.33	46.90
4064	NYSE	TX	Thu, Mar 24, 2022	44.61	46.19	44.55	45.96
4063	NYSE	TX	Wed, Mar 23, 2022	43.79	44.89	43.62	44.36
4062	NYSE	TX	Tue, Mar 22, 2022	44.59	44.64	43.27	43.71
4061	NYSE	TX	Mon, Mar 21, 2022	43.00	44.60	42.63	44.00
4060	NYSE	TX	Fri, Mar 18, 2022	42.05	42.75	41.43	42.66
4059	NYSE	TX	Thu, Mar 17, 2022	41.85	42.98	41.83	42.37
4058	NYSE	TX	Wed, Mar 16, 2022	40.07	41.89	39.84	41.86
4057	NYSE	TX	Tue, Mar 15, 2022	39.25	39.79	38.38	39.73
4056	NYSE	TX	Mon, Mar 14, 2022	40.60	40.90	39.16	39.77
4055	NYSE	TX	Fri, Mar 11, 2022	40.92	40.92	40.21	40.75
4054	NYSE	TX	Thu, Mar 10, 2022	38.85	40.50	38.56	40.40
4053	NYSE	TX	Wed, Mar 9, 2022	37.79	39.43	37.55	39.06
4052	NYSE	TX	Tue, Mar 8, 2022	39.12	39.50	37.33	37.39
4051	NYSE	TX	Mon, Mar 7, 2022	41.26	42.10	38.91	39.26
4050	NYSE	TX	Fri, Mar 4, 2022	42.02	42.23	40.14	41.04
4049	NYSE	TX	Thu, Mar 3, 2022	41.50	42.53	41.14	42.29
4048	NYSE	TX	Wed, Mar 2, 2022	39.19	41.25	38.56	41.04
4047	NYSE	TX	Tue, Mar 1, 2022	38.94	39.99	38.19	38.88
4046	NYSE	TX	Mon, Feb 28, 2022	38.59	40.24	38.50	39.28
4045	NYSE	TX	Fri, Feb 25, 2022	37.47	39.86	37.40	39.43
4044	NYSE	TX	Thu, Feb 24, 2022	35.11	37.26	34.96	37.10
4043	NYSE	TX	Wed, Feb 23, 2022	36.77	37.56	36.40	37.05
4042	NYSE	TX	Tue, Feb 22, 2022	37.10	37.63	36.47	36.57
4041	NYSE	TX	Fri, Feb 18, 2022	36.60	37.44	36.23	37.15
4040	NYSE	TX	Thu, Feb 17, 2022	37.84	38.50	36.22	36.75
4039	NYSE	TX	Wed, Feb 16, 2022	40.72	40.81	37.26	38.51
4038	NYSE	TX	Tue, Feb 15, 2022	42.82	43.59	42.01	43.32
4037	NYSE	TX	Mon, Feb 14, 2022	42.27	42.65	41.70	42.52
4036	NYSE	TX	Fri, Feb 11, 2022	43.73	44.82	42.13	42.18
4035	NYSE	TX	Thu, Feb 10, 2022	43.28	45.08	43.06	44.46
4034	NYSE	TX	Wed, Feb 9, 2022	43.05	44.03	42.66	43.71
4033	NYSE	TX	Tue, Feb 8, 2022	42.13	43.51	41.70	43.26
4032	NYSE	TX	Mon, Feb 7, 2022	41.93	42.27	41.03	41.67
4031	NYSE	TX	Fri, Feb 4, 2022	40.09	42.13	40.09	41.68
4030	NYSE	TX	Thu, Feb 3, 2022	41.59	41.64	39.71	40.15
4029	NYSE	TX	Wed, Feb 2, 2022	41.75	42.30	40.69	41.92
4028	NYSE	TX	Tue, Feb 1, 2022	41.10	41.81	39.84	41.38
4027	NYSE	TX	Mon, Jan 31, 2022	41.04	41.84	40.22	40.28
4026	NYSE	TX	Fri, Jan 28, 2022	41.26	41.26	39.93	41.06
4025	NYSE	TX	Thu, Jan 27, 2022	42.65	43.11	40.92	40.95
4024	NYSE	TX	Wed, Jan 26, 2022	41.95	42.80	41.67	42.09
4023	NYSE	TX	Tue, Jan 25, 2022	40.66	41.45	39.77	41.01
4022	NYSE	TX	Mon, Jan 24, 2022	41.51	41.78	39.53	41.32
4021	NYSE	TX	Fri, Jan 21, 2022	44.91	45.08	42.26	42.60
4020	NYSE	TX	Thu, Jan 20, 2022	46.38	47.69	45.52	45.64
4019	NYSE	TX	Wed, Jan 19, 2022	46.39	46.95	44.94	46.28
4018	NYSE	TX	Tue, Jan 18, 2022	46.09	46.21	45.15	45.64
4017	NYSE	TX	Fri, Jan 14, 2022	46.47	47.00	45.89	46.56
4016	NYSE	TX	Thu, Jan 13, 2022	48.16	48.45	46.28	46.91
4015	NYSE	TX	Wed, Jan 12, 2022	46.91	48.30	46.33	48.05
4014	NYSE	TX	Tue, Jan 11, 2022	45.29	46.30	44.70	46.19
4013	NYSE	TX	Mon, Jan 10, 2022	48.15	48.68	45.36	46.40
4012	NYSE	TX	Fri, Jan 7, 2022	48.29	48.61	47.61	48.28
4011	NYSE	TX	Thu, Jan 6, 2022	48.96	48.96	47.64	48.30
4010	NYSE	TX	Wed, Jan 5, 2022	46.19	48.44	46.07	48.03
4009	NYSE	TX	Tue, Jan 4, 2022	44.42	46.07	44.30	45.71
4008	NYSE	TX	Mon, Jan 3, 2022	43.74	44.60	43.12	44.57
4007	NYSE	TX	Fri, Dec 31, 2021	42.80	43.59	42.55	43.52
4006	NYSE	TX	Thu, Dec 30, 2021	43.27	43.81	42.55	42.92
4005	NYSE	TX	Wed, Dec 29, 2021	42.40	43.03	42.26	42.81
4004	NYSE	TX	Tue, Dec 28, 2021	42.65	43.04	41.86	42.51
4003	NYSE	TX	Mon, Dec 27, 2021	42.55	43.09	42.21	42.98
4002	NYSE	TX	Thu, Dec 23, 2021	42.31	42.75	42.12	42.61
4001	NYSE	TX	Wed, Dec 22, 2021	42.00	42.68	41.52	42.31
4000	NYSE	TX	Tue, Dec 21, 2021	41.16	42.01	41.15	41.29
3999	NYSE	TX	Mon, Dec 20, 2021	43.18	43.18	40.43	40.77
3998	NYSE	TX	Fri, Dec 17, 2021	42.98	43.14	42.02	42.39
3997	NYSE	TX	Thu, Dec 16, 2021	42.84	43.95	42.84	43.31
3996	NYSE	TX	Wed, Dec 15, 2021	43.26	43.27	41.08	42.60
3995	NYSE	TX	Tue, Dec 14, 2021	43.92	44.80	43.19	43.69
3994	NYSE	TX	Mon, Dec 13, 2021	43.66	44.33	43.35	43.71
3993	NYSE	TX	Fri, Dec 10, 2021	43.23	43.88	42.92	43.65
3992	NYSE	TX	Thu, Dec 9, 2021	41.82	42.85	41.30	42.59
3991	NYSE	TX	Wed, Dec 8, 2021	42.46	43.56	42.36	42.41
3990	NYSE	TX	Tue, Dec 7, 2021	41.41	42.85	41.41	42.41
3989	NYSE	TX	Mon, Dec 6, 2021	40.95	41.93	40.63	40.70
3988	NYSE	TX	Fri, Dec 3, 2021	40.15	40.77	39.69	40.43
3987	NYSE	TX	Thu, Dec 2, 2021	38.02	40.40	37.54	40.13
3986	NYSE	TX	Wed, Dec 1, 2021	38.48	39.50	37.66	37.72
3985	NYSE	TX	Tue, Nov 30, 2021	37.58	39.17	37.45	38.19
3984	NYSE	TX	Mon, Nov 29, 2021	38.47	38.60	37.55	37.74
3983	NYSE	TX	Fri, Nov 26, 2021	37.02	38.27	35.95	38.09
3982	NYSE	TX	Wed, Nov 24, 2021	39.08	39.11	38.29	38.40
3981	NYSE	TX	Tue, Nov 23, 2021	38.74	39.95	38.59	39.27
3980	NYSE	TX	Mon, Nov 22, 2021	38.26	39.50	37.85	38.33
3979	NYSE	TX	Fri, Nov 19, 2021	38.32	38.48	37.51	38.02
3978	NYSE	TX	Thu, Nov 18, 2021	39.26	39.66	38.64	38.65
3977	NYSE	TX	Wed, Nov 17, 2021	39.56	40.22	39.00	39.28
3976	NYSE	TX	Tue, Nov 16, 2021	40.51	40.53	39.42	39.92
3975	NYSE	TX	Mon, Nov 15, 2021	41.12	41.22	40.30	40.62
3974	NYSE	TX	Fri, Nov 12, 2021	41.33	41.76	40.50	41.33
3973	NYSE	TX	Thu, Nov 11, 2021	42.00	42.49	41.69	41.18
3972	NYSE	TX	Wed, Nov 10, 2021	40.70	41.72	40.40	41.13
3971	NYSE	TX	Tue, Nov 9, 2021	40.60	41.50	39.93	40.73
3970	NYSE	TX	Mon, Nov 8, 2021	39.51	40.87	39.50	40.66
3969	NYSE	TX	Fri, Nov 5, 2021	38.80	38.84	37.58	38.67
3968	NYSE	TX	Thu, Nov 4, 2021	39.99	40.50	37.31	38.83
3967	NYSE	TX	Wed, Nov 3, 2021	43.83	43.83	39.40	39.67
3966	NYSE	TX	Tue, Nov 2, 2021	46.99	46.99	45.30	46.37
3965	NYSE	TX	Mon, Nov 1, 2021	46.84	47.39	45.71	47.02
3964	NYSE	TX	Fri, Oct 29, 2021	44.78	46.77	44.78	46.33
3963	NYSE	TX	Thu, Oct 28, 2021	44.62	45.06	44.06	44.63
3962	NYSE	TX	Wed, Oct 27, 2021	45.52	46.12	44.25	44.27
3961	NYSE	TX	Tue, Oct 26, 2021	46.43	46.54	45.43	45.96
3960	NYSE	TX	Mon, Oct 25, 2021	44.75	46.28	44.53	46.03
3959	NYSE	TX	Fri, Oct 22, 2021	43.69	44.67	43.68	44.24
3958	NYSE	TX	Thu, Oct 21, 2021	44.60	44.67	43.06	43.56
3957	NYSE	TX	Wed, Oct 20, 2021	44.36	45.63	44.20	45.17
3956	NYSE	TX	Tue, Oct 19, 2021	44.24	44.60	43.54	44.27
3955	NYSE	TX	Mon, Oct 18, 2021	43.51	44.33	42.87	44.24
3954	NYSE	TX	Fri, Oct 15, 2021	44.40	45.11	44.25	44.65
3953	NYSE	TX	Thu, Oct 14, 2021	43.84	44.27	43.51	43.97
3952	NYSE	TX	Wed, Oct 13, 2021	43.53	43.66	42.60	43.21
3951	NYSE	TX	Tue, Oct 12, 2021	42.89	43.47	42.61	43.28
3950	NYSE	TX	Mon, Oct 11, 2021	42.94	43.97	42.50	42.54
3949	NYSE	TX	Fri, Oct 8, 2021	42.91	43.30	42.06	42.13
3948	NYSE	TX	Thu, Oct 7, 2021	42.39	43.41	42.35	42.42
3947	NYSE	TX	Wed, Oct 6, 2021	42.05	42.29	40.64	41.63
3946	NYSE	TX	Tue, Oct 5, 2021	41.53	42.79	40.95	42.69
3945	NYSE	TX	Mon, Oct 4, 2021	42.19	42.63	41.21	41.40
3944	NYSE	TX	Fri, Oct 1, 2021	42.30	42.43	40.83	42.20
3943	NYSE	TX	Thu, Sep 30, 2021	43.07	43.96	42.30	42.30
3942	NYSE	TX	Wed, Sep 29, 2021	43.24	43.48	42.16	42.73
3941	NYSE	TX	Tue, Sep 28, 2021	43.86	44.09	42.40	43.04
3940	NYSE	TX	Mon, Sep 27, 2021	43.19	44.40	43.11	44.26
3939	NYSE	TX	Fri, Sep 24, 2021	43.60	44.25	43.09	43.13
3938	NYSE	TX	Thu, Sep 23, 2021	44.26	44.96	43.80	43.82
3937	NYSE	TX	Wed, Sep 22, 2021	44.90	45.23	44.22	44.24
3936	NYSE	TX	Tue, Sep 21, 2021	45.37	45.63	43.17	43.74
3935	NYSE	TX	Mon, Sep 20, 2021	44.48	46.39	43.78	44.68
3934	NYSE	TX	Fri, Sep 17, 2021	51.21	51.31	47.41	47.44
3933	NYSE	TX	Thu, Sep 16, 2021	52.63	52.64	51.54	51.64
3932	NYSE	TX	Wed, Sep 15, 2021	51.46	53.14	51.34	53.11
3931	NYSE	TX	Tue, Sep 14, 2021	52.54	52.54	51.17	51.27
3930	NYSE	TX	Mon, Sep 13, 2021	53.72	54.05	52.18	52.72
3929	NYSE	TX	Fri, Sep 10, 2021	53.50	54.33	52.76	52.84
3928	NYSE	TX	Thu, Sep 9, 2021	53.34	53.68	52.57	53.00
3927	NYSE	TX	Wed, Sep 8, 2021	53.95	54.25	53.02	53.59
3926	NYSE	TX	Tue, Sep 7, 2021	53.92	54.74	53.70	54.23
3925	NYSE	TX	Fri, Sep 3, 2021	54.20	54.36	53.26	53.66
3924	NYSE	TX	Thu, Sep 2, 2021	54.17	54.29	53.60	54.05
3923	NYSE	TX	Wed, Sep 1, 2021	53.95	54.40	52.36	54.12
3922	NYSE	TX	Tue, Aug 31, 2021	55.01	55.23	52.72	54.38
3921	NYSE	TX	Mon, Aug 30, 2021	56.66	56.74	55.21	55.21
3920	NYSE	TX	Fri, Aug 27, 2021	55.03	56.31	55.01	55.86
3919	NYSE	TX	Thu, Aug 26, 2021	54.99	55.24	54.44	54.71
3918	NYSE	TX	Wed, Aug 25, 2021	55.01	55.68	54.15	54.91
3917	NYSE	TX	Tue, Aug 24, 2021	53.98	55.00	53.87	54.99
3916	NYSE	TX	Mon, Aug 23, 2021	53.75	53.82	52.84	53.27
3915	NYSE	TX	Fri, Aug 20, 2021	52.08	52.43	51.14	52.34
3914	NYSE	TX	Thu, Aug 19, 2021	53.31	53.31	50.90	51.71
3913	NYSE	TX	Wed, Aug 18, 2021	53.15	55.10	53.13	54.64
3912	NYSE	TX	Tue, Aug 17, 2021	54.87	54.93	52.43	54.06
3911	NYSE	TX	Mon, Aug 16, 2021	55.35	55.59	53.30	55.09
3910	NYSE	TX	Fri, Aug 13, 2021	56.15	56.35	55.46	56.16
3909	NYSE	TX	Thu, Aug 12, 2021	55.91	56.14	55.23	55.82
3908	NYSE	TX	Wed, Aug 11, 2021	56.50	56.86	54.62	56.19
3907	NYSE	TX	Tue, Aug 10, 2021	53.31	56.59	53.28	55.83
3906	NYSE	TX	Mon, Aug 9, 2021	51.77	53.08	51.11	52.92
3905	NYSE	TX	Fri, Aug 6, 2021	51.32	52.90	51.00	51.78
3904	NYSE	TX	Thu, Aug 5, 2021	51.54	51.58	49.60	50.60
3903	NYSE	TX	Wed, Aug 4, 2021	50.11	51.98	49.40	51.24
3902	NYSE	TX	Tue, Aug 3, 2021	49.10	50.27	48.27	49.77
3901	NYSE	TX	Mon, Aug 2, 2021	50.00	50.39	48.77	48.98
3900	NYSE	TX	Fri, Jul 30, 2021	49.20	49.66	47.68	48.64
3899	NYSE	TX	Thu, Jul 29, 2021	48.82	49.95	48.31	49.43
3898	NYSE	TX	Wed, Jul 28, 2021	48.09	48.46	47.67	48.20
3897	NYSE	TX	Tue, Jul 27, 2021	47.80	48.84	47.00	47.89
3896	NYSE	TX	Mon, Jul 26, 2021	46.36	48.23	46.36	48.01
3895	NYSE	TX	Fri, Jul 23, 2021	45.52	46.41	44.79	46.36
3894	NYSE	TX	Thu, Jul 22, 2021	45.15	45.15	44.06	44.79
3893	NYSE	TX	Wed, Jul 21, 2021	44.39	45.08	44.15	44.72
3892	NYSE	TX	Tue, Jul 20, 2021	43.03	43.99	42.01	43.82
3891	NYSE	TX	Mon, Jul 19, 2021	42.47	43.28	41.07	43.18
3890	NYSE	TX	Fri, Jul 16, 2021	44.43	44.51	42.15	43.58
3889	NYSE	TX	Thu, Jul 15, 2021	43.54	44.54	43.50	44.40
3888	NYSE	TX	Wed, Jul 14, 2021	42.94	43.75	42.65	43.42
3887	NYSE	TX	Tue, Jul 13, 2021	42.70	43.18	42.11	42.64
3886	NYSE	TX	Mon, Jul 12, 2021	42.11	43.26	41.71	42.84
3885	NYSE	TX	Fri, Jul 9, 2021	41.30	43.00	41.01	42.11
3884	NYSE	TX	Thu, Jul 8, 2021	40.30	40.69	38.26	40.68
3883	NYSE	TX	Wed, Jul 7, 2021	39.54	41.40	39.54	41.32
3882	NYSE	TX	Tue, Jul 6, 2021	39.41	39.41	38.10	39.35
3881	NYSE	TX	Fri, Jul 2, 2021	38.89	39.39	38.54	39.26
3880	NYSE	TX	Thu, Jul 1, 2021	38.80	39.24	37.96	38.82
3879	NYSE	TX	Wed, Jun 30, 2021	37.87	38.50	37.57	38.46
3878	NYSE	TX	Tue, Jun 29, 2021	37.06	37.99	37.03	37.87
3877	NYSE	TX	Mon, Jun 28, 2021	36.47	37.20	36.12	37.19
3876	NYSE	TX	Fri, Jun 25, 2021	36.50	36.68	36.12	36.30
3875	NYSE	TX	Thu, Jun 24, 2021	35.01	36.24	34.83	36.02
3874	NYSE	TX	Wed, Jun 23, 2021	34.33	35.32	34.10	34.65
3873	NYSE	TX	Tue, Jun 22, 2021	34.20	34.40	33.81	33.97
3872	NYSE	TX	Mon, Jun 21, 2021	33.14	34.18	33.11	34.15
3871	NYSE	TX	Fri, Jun 18, 2021	32.69	33.72	32.51	32.89
3870	NYSE	TX	Thu, Jun 17, 2021	34.44	34.76	32.46	32.74
3869	NYSE	TX	Wed, Jun 16, 2021	35.53	35.53	34.12	34.40
3868	NYSE	TX	Tue, Jun 15, 2021	36.99	37.45	35.37	35.93
3867	NYSE	TX	Mon, Jun 14, 2021	38.76	38.84	36.88	37.03
3866	NYSE	TX	Fri, Jun 11, 2021	38.67	39.60	38.26	38.69
3865	NYSE	TX	Thu, Jun 10, 2021	37.65	37.92	37.08	37.33
3864	NYSE	TX	Wed, Jun 9, 2021	36.33	37.51	36.29	37.26
3863	NYSE	TX	Tue, Jun 8, 2021	36.30	36.88	35.34	36.63
3862	NYSE	TX	Mon, Jun 7, 2021	37.02	37.24	36.24	36.27
3861	NYSE	TX	Fri, Jun 4, 2021	37.42	37.62	36.83	37.12
3860	NYSE	TX	Thu, Jun 3, 2021	36.98	37.36	36.37	37.25
3859	NYSE	TX	Wed, Jun 2, 2021	37.50	37.55	36.70	37.36
3858	NYSE	TX	Tue, Jun 1, 2021	37.50	37.99	37.25	37.73
3857	NYSE	TX	Fri, May 28, 2021	36.95	37.00	35.68	36.61
3856	NYSE	TX	Thu, May 27, 2021	37.50	37.98	36.83	36.96
3855	NYSE	TX	Wed, May 26, 2021	37.24	37.75	36.33	36.78
3854	NYSE	TX	Tue, May 25, 2021	38.74	38.98	37.01	37.01
3853	NYSE	TX	Mon, May 24, 2021	39.40	39.41	38.40	38.92
3852	NYSE	TX	Fri, May 21, 2021	39.10	39.56	38.67	39.34
3851	NYSE	TX	Thu, May 20, 2021	38.17	38.70	37.01	38.67
3850	NYSE	TX	Wed, May 19, 2021	39.29	39.29	37.57	38.08
3849	NYSE	TX	Tue, May 18, 2021	40.80	41.06	40.08	40.33
3848	NYSE	TX	Mon, May 17, 2021	40.50	41.27	40.10	40.55
3847	NYSE	TX	Fri, May 14, 2021	39.39	40.58	38.81	40.41
3846	NYSE	TX	Thu, May 13, 2021	39.30	40.49	38.84	39.63
3845	NYSE	TX	Wed, May 12, 2021	41.00	41.63	38.75	38.98
3844	NYSE	TX	Tue, May 11, 2021	39.28	40.93	38.78	40.88
3843	NYSE	TX	Mon, May 10, 2021	40.30	40.71	39.75	40.09
3842	NYSE	TX	Fri, May 7, 2021	38.51	39.69	38.06	39.64
3841	NYSE	TX	Thu, May 6, 2021	38.11	38.37	36.68	38.24
3840	NYSE	TX	Wed, May 5, 2021	38.74	38.99	37.40	37.53
3839	NYSE	TX	Tue, May 4, 2021	40.07	40.56	39.48	38.15
3838	NYSE	TX	Mon, May 3, 2021	39.52	40.42	39.30	40.09
3837	NYSE	TX	Fri, Apr 30, 2021	40.05	40.16	39.05	39.09
3836	NYSE	TX	Thu, Apr 29, 2021	40.63	41.14	39.70	40.32
3835	NYSE	TX	Wed, Apr 28, 2021	41.90	41.98	40.04	40.38
3834	NYSE	TX	Tue, Apr 27, 2021	41.08	41.44	40.30	41.07
3833	NYSE	TX	Mon, Apr 26, 2021	40.36	41.75	40.12	41.07
3832	NYSE	TX	Fri, Apr 23, 2021	39.19	40.30	38.85	39.94
3831	NYSE	TX	Thu, Apr 22, 2021	38.95	39.80	38.18	38.74
3830	NYSE	TX	Wed, Apr 21, 2021	38.33	38.90	38.22	38.81
3829	NYSE	TX	Tue, Apr 20, 2021	39.35	39.49	38.17	38.34
3828	NYSE	TX	Mon, Apr 19, 2021	40.11	40.26	39.00	39.36
3827	NYSE	TX	Fri, Apr 16, 2021	38.94	39.80	38.80	39.64
3826	NYSE	TX	Thu, Apr 15, 2021	39.25	39.48	38.31	38.48
3825	NYSE	TX	Wed, Apr 14, 2021	38.57	40.17	38.57	38.83
3824	NYSE	TX	Tue, Apr 13, 2021	38.44	38.73	37.94	38.41
3823	NYSE	TX	Mon, Apr 12, 2021	38.57	38.94	38.17	38.44
3822	NYSE	TX	Fri, Apr 9, 2021	39.21	39.35	38.17	38.56
3821	NYSE	TX	Thu, Apr 8, 2021	39.40	39.58	38.52	38.92
3820	NYSE	TX	Wed, Apr 7, 2021	39.60	39.89	39.03	39.40
3819	NYSE	TX	Tue, Apr 6, 2021	40.00	40.35	39.06	39.70
3818	NYSE	TX	Mon, Apr 5, 2021	40.16	40.55	39.53	39.93
3817	NYSE	TX	Thu, Apr 1, 2021	39.17	39.28	37.39	39.07
3816	NYSE	TX	Wed, Mar 31, 2021	39.60	40.55	38.39	38.84
3815	NYSE	TX	Tue, Mar 30, 2021	38.64	39.56	38.17	39.31
3814	NYSE	TX	Mon, Mar 29, 2021	38.02	40.08	37.78	38.07
3813	NYSE	TX	Fri, Mar 26, 2021	36.80	37.79	36.50	37.77
3812	NYSE	TX	Thu, Mar 25, 2021	35.57	36.05	34.49	36.02
3811	NYSE	TX	Wed, Mar 24, 2021	35.64	36.65	35.57	35.90
3810	NYSE	TX	Tue, Mar 23, 2021	36.60	37.18	34.88	35.10
3809	NYSE	TX	Mon, Mar 22, 2021	37.50	38.50	36.40	36.94
3808	NYSE	TX	Fri, Mar 19, 2021	36.44	37.38	34.73	37.12
3807	NYSE	TX	Thu, Mar 18, 2021	36.43	37.21	36.15	36.27
3806	NYSE	TX	Wed, Mar 17, 2021	37.10	37.15	36.15	36.68
3805	NYSE	TX	Tue, Mar 16, 2021	36.52	37.40	35.12	36.85
3804	NYSE	TX	Mon, Mar 15, 2021	36.97	36.98	35.79	36.52
3803	NYSE	TX	Fri, Mar 12, 2021	36.19	36.56	35.60	35.99
3802	NYSE	TX	Thu, Mar 11, 2021	37.26	37.98	36.49	36.53
3801	NYSE	TX	Wed, Mar 10, 2021	36.25	37.29	35.78	36.61
3800	NYSE	TX	Tue, Mar 9, 2021	34.45	35.56	33.17	35.43
3799	NYSE	TX	Mon, Mar 8, 2021	33.55	34.63	33.01	34.11
3798	NYSE	TX	Fri, Mar 5, 2021	33.17	33.59	31.50	33.46
3797	NYSE	TX	Thu, Mar 4, 2021	36.48	36.61	32.39	32.67
3796	NYSE	TX	Wed, Mar 3, 2021	35.02	37.84	35.02	36.58
3795	NYSE	TX	Tue, Mar 2, 2021	32.90	34.45	32.21	34.42
3794	NYSE	TX	Mon, Mar 1, 2021	32.20	32.99	31.74	32.49
3793	NYSE	TX	Fri, Feb 26, 2021	31.88	32.05	30.43	30.71
3792	NYSE	TX	Thu, Feb 25, 2021	32.90	33.55	31.65	32.14
3791	NYSE	TX	Wed, Feb 24, 2021	32.50	32.90	32.00	32.69
3790	NYSE	TX	Tue, Feb 23, 2021	31.56	32.15	30.12	32.04
3789	NYSE	TX	Mon, Feb 22, 2021	30.30	31.83	30.06	31.60
3788	NYSE	TX	Fri, Feb 19, 2021	29.36	30.38	29.26	30.28
3787	NYSE	TX	Thu, Feb 18, 2021	28.95	29.15	28.12	29.10
3786	NYSE	TX	Wed, Feb 17, 2021	29.14	29.23	28.63	29.02
3785	NYSE	TX	Tue, Feb 16, 2021	29.78	30.13	28.95	29.26
3784	NYSE	TX	Fri, Feb 12, 2021	27.56	29.38	27.48	29.28
3783	NYSE	TX	Thu, Feb 11, 2021	28.43	28.59	27.67	27.80
3782	NYSE	TX	Wed, Feb 10, 2021	28.90	29.09	28.19	28.19
3781	NYSE	TX	Tue, Feb 9, 2021	28.94	28.94	28.09	28.52
3780	NYSE	TX	Mon, Feb 8, 2021	28.61	29.16	28.61	28.72
3779	NYSE	TX	Fri, Feb 5, 2021	28.00	28.48	27.70	28.24
3778	NYSE	TX	Thu, Feb 4, 2021	27.38	27.71	27.10	27.69
3777	NYSE	TX	Wed, Feb 3, 2021	27.36	27.84	27.24	27.58
3776	NYSE	TX	Tue, Feb 2, 2021	27.61	27.71	26.97	27.29
3775	NYSE	TX	Mon, Feb 1, 2021	26.72	27.48	26.41	27.34
3774	NYSE	TX	Fri, Jan 29, 2021	28.08	28.20	26.45	26.45
3773	NYSE	TX	Thu, Jan 28, 2021	27.68	27.92	26.90	27.81
3772	NYSE	TX	Wed, Jan 27, 2021	27.69	28.00	26.62	27.37
3771	NYSE	TX	Tue, Jan 26, 2021	28.96	29.29	28.15	28.16
3770	NYSE	TX	Mon, Jan 25, 2021	29.35	29.35	28.02	28.75
3769	NYSE	TX	Fri, Jan 22, 2021	29.45	29.75	29.04	29.34
3768	NYSE	TX	Thu, Jan 21, 2021	30.63	30.88	29.49	30.04
3767	NYSE	TX	Wed, Jan 20, 2021	30.82	31.15	30.12	30.15
3766	NYSE	TX	Tue, Jan 19, 2021	30.74	30.74	29.67	30.34
3765	NYSE	TX	Fri, Jan 15, 2021	31.00	31.15	29.77	30.45
3764	NYSE	TX	Thu, Jan 14, 2021	32.01	32.33	31.41	31.48
3763	NYSE	TX	Wed, Jan 13, 2021	32.81	33.07	31.55	31.75
3762	NYSE	TX	Tue, Jan 12, 2021	33.07	33.36	32.71	32.98
3761	NYSE	TX	Mon, Jan 11, 2021	32.97	33.99	32.73	33.23
3760	NYSE	TX	Fri, Jan 8, 2021	33.16	33.28	31.91	32.61
3759	NYSE	TX	Thu, Jan 7, 2021	33.01	33.42	32.39	33.14
3758	NYSE	TX	Wed, Jan 6, 2021	31.72	33.95	31.64	32.58
3757	NYSE	TX	Tue, Jan 5, 2021	29.38	31.32	29.06	31.06
3756	NYSE	TX	Mon, Jan 4, 2021	29.71	30.27	29.30	29.39
3755	NYSE	TX	Thu, Dec 31, 2020	29.78	29.97	29.08	29.08
3754	NYSE	TX	Wed, Dec 30, 2020	29.10	29.97	28.84	29.66
3753	NYSE	TX	Tue, Dec 29, 2020	29.18	29.40	28.60	29.10
3752	NYSE	TX	Mon, Dec 28, 2020	30.37	30.56	29.06	29.06
3751	NYSE	TX	Thu, Dec 24, 2020	30.16	30.21	29.81	30.13
3750	NYSE	TX	Wed, Dec 23, 2020	30.29	30.58	29.84	30.03
3749	NYSE	TX	Tue, Dec 22, 2020	30.36	30.48	29.86	30.20
3748	NYSE	TX	Mon, Dec 21, 2020	29.88	30.56	29.53	30.27
3747	NYSE	TX	Fri, Dec 18, 2020	30.90	30.98	30.39	30.62
3746	NYSE	TX	Thu, Dec 17, 2020	30.34	30.91	30.17	30.82
3745	NYSE	TX	Wed, Dec 16, 2020	30.73	30.93	29.97	30.10
3744	NYSE	TX	Tue, Dec 15, 2020	30.03	30.86	29.85	30.64
3743	NYSE	TX	Mon, Dec 14, 2020	29.74	29.97	28.75	29.53
3742	NYSE	TX	Fri, Dec 11, 2020	29.78	30.02	29.01	29.59
3741	NYSE	TX	Thu, Dec 10, 2020	30.02	30.39	28.69	30.17
3740	NYSE	TX	Wed, Dec 9, 2020	31.16	31.42	30.06	30.25
3739	NYSE	TX	Tue, Dec 8, 2020	30.47	31.14	30.16	31.10
3738	NYSE	TX	Mon, Dec 7, 2020	29.93	31.25	29.92	30.72
3737	NYSE	TX	Fri, Dec 4, 2020	29.05	29.99	28.80	29.92
3736	NYSE	TX	Thu, Dec 3, 2020	28.19	28.94	27.84	28.77
3735	NYSE	TX	Wed, Dec 2, 2020	28.40	28.52	28.07	28.19
3734	NYSE	TX	Tue, Dec 1, 2020	28.01	29.00	27.91	28.40
3733	NYSE	TX	Mon, Nov 30, 2020	27.40	27.77	27.32	27.71
3732	NYSE	TX	Fri, Nov 27, 2020	27.21	27.63	27.03	27.27
3731	NYSE	TX	Wed, Nov 25, 2020	26.84	27.40	26.41	27.07
3730	NYSE	TX	Tue, Nov 24, 2020	26.07	27.14	25.74	26.96
3729	NYSE	TX	Mon, Nov 23, 2020	25.06	25.35	24.71	25.31
3728	NYSE	TX	Fri, Nov 20, 2020	24.70	25.03	24.34	24.72
3727	NYSE	TX	Thu, Nov 19, 2020	25.04	25.36	24.46	24.61
3726	NYSE	TX	Wed, Nov 18, 2020	25.60	25.87	25.05	25.05
3725	NYSE	TX	Tue, Nov 17, 2020	25.18	25.86	24.57	25.49
3724	NYSE	TX	Mon, Nov 16, 2020	24.42	25.50	24.40	25.50
3723	NYSE	TX	Fri, Nov 13, 2020	23.75	24.32	23.24	23.96
3722	NYSE	TX	Thu, Nov 12, 2020	23.38	23.99	23.30	23.61
3721	NYSE	TX	Wed, Nov 11, 2020	23.10	23.89	23.00	23.68
3720	NYSE	TX	Tue, Nov 10, 2020	22.45	23.24	22.16	23.05
3719	NYSE	TX	Mon, Nov 9, 2020	23.10	23.47	22.22	22.26
3718	NYSE	TX	Fri, Nov 6, 2020	22.00	22.37	21.00	21.74
3717	NYSE	TX	Thu, Nov 5, 2020	20.42	21.53	20.40	21.17
3716	NYSE	TX	Wed, Nov 4, 2020	19.91	20.61	19.56	19.98
3715	NYSE	TX	Tue, Nov 3, 2020	20.36	20.63	20.13	20.45
3714	NYSE	TX	Mon, Nov 2, 2020	20.28	20.40	19.82	19.89
3713	NYSE	TX	Fri, Oct 30, 2020	19.43	20.15	19.27	20.02
3712	NYSE	TX	Thu, Oct 29, 2020	18.72	19.50	18.51	19.41
3711	NYSE	TX	Wed, Oct 28, 2020	19.48	19.65	18.81	18.86
3710	NYSE	TX	Tue, Oct 27, 2020	20.49	20.49	19.83	19.90
3709	NYSE	TX	Mon, Oct 26, 2020	21.20	21.36	20.55	20.63
3708	NYSE	TX	Fri, Oct 23, 2020	21.11	21.63	20.90	21.50
3707	NYSE	TX	Thu, Oct 22, 2020	21.01	21.14	20.70	21.02
3706	NYSE	TX	Wed, Oct 21, 2020	20.64	21.14	20.51	20.90
3705	NYSE	TX	Tue, Oct 20, 2020	20.73	21.07	20.59	20.63
3704	NYSE	TX	Mon, Oct 19, 2020	20.92	21.20	20.52	20.53
3703	NYSE	TX	Fri, Oct 16, 2020	20.62	21.09	20.47	20.81
3702	NYSE	TX	Thu, Oct 15, 2020	20.09	20.55	20.09	20.53
3701	NYSE	TX	Wed, Oct 14, 2020	19.68	20.40	19.68	20.31
3700	NYSE	TX	Tue, Oct 13, 2020	18.51	19.88	17.26	19.59
3699	NYSE	TX	Mon, Oct 12, 2020	19.81	19.96	19.72	19.82
3698	NYSE	TX	Fri, Oct 9, 2020	20.00	20.05	19.08	19.70
3697	NYSE	TX	Thu, Oct 8, 2020	20.25	20.26	19.58	19.87
3696	NYSE	TX	Wed, Oct 7, 2020	19.93	20.20	19.75	20.02
3695	NYSE	TX	Tue, Oct 6, 2020	19.97	20.27	19.45	19.56
3694	NYSE	TX	Mon, Oct 5, 2020	19.48	20.00	19.36	19.93
3693	NYSE	TX	Fri, Oct 2, 2020	18.87	19.59	18.81	19.38
3692	NYSE	TX	Thu, Oct 1, 2020	19.05	19.59	18.84	19.12
3691	NYSE	TX	Wed, Sep 30, 2020	18.50	19.04	18.50	18.83
3690	NYSE	TX	Tue, Sep 29, 2020	19.07	19.07	18.53	18.53
3689	NYSE	TX	Mon, Sep 28, 2020	19.39	19.69	18.95	19.10
3688	NYSE	TX	Fri, Sep 25, 2020	18.50	18.72	18.26	18.71
3687	NYSE	TX	Thu, Sep 24, 2020	18.95	19.01	18.35	18.70
3686	NYSE	TX	Wed, Sep 23, 2020	19.24	19.60	18.88	18.92
3685	NYSE	TX	Tue, Sep 22, 2020	19.06	19.26	18.86	19.12
3684	NYSE	TX	Mon, Sep 21, 2020	19.55	19.55	18.57	18.96
3683	NYSE	TX	Fri, Sep 18, 2020	19.48	20.47	19.48	19.79
3682	NYSE	TX	Thu, Sep 17, 2020	18.94	19.59	18.78	19.56
3681	NYSE	TX	Wed, Sep 16, 2020	18.83	19.37	18.77	19.06
3680	NYSE	TX	Tue, Sep 15, 2020	18.85	19.09	18.54	18.98
3679	NYSE	TX	Mon, Sep 14, 2020	18.43	18.85	18.31	18.82
3678	NYSE	TX	Fri, Sep 11, 2020	18.12	18.61	18.09	18.27
3677	NYSE	TX	Thu, Sep 10, 2020	18.25	18.39	17.94	18.10
3676	NYSE	TX	Wed, Sep 9, 2020	18.08	18.51	17.98	18.26
3675	NYSE	TX	Tue, Sep 8, 2020	18.06	18.18	17.59	17.93
3674	NYSE	TX	Fri, Sep 4, 2020	18.59	18.73	18.07	18.42
3673	NYSE	TX	Thu, Sep 3, 2020	18.87	18.92	18.13	18.40
3672	NYSE	TX	Wed, Sep 2, 2020	18.61	18.90	18.32	18.88
3671	NYSE	TX	Tue, Sep 1, 2020	17.91	18.53	17.84	18.51
3670	NYSE	TX	Mon, Aug 31, 2020	17.85	18.18	17.82	17.88
3669	NYSE	TX	Fri, Aug 28, 2020	17.25	17.85	17.23	17.81
3668	NYSE	TX	Thu, Aug 27, 2020	17.30	17.46	17.10	17.24
3667	NYSE	TX	Wed, Aug 26, 2020	17.38	17.50	17.17	17.25
3666	NYSE	TX	Tue, Aug 25, 2020	17.42	17.62	17.02	17.23
3665	NYSE	TX	Mon, Aug 24, 2020	17.52	17.62	17.35	17.42
3664	NYSE	TX	Fri, Aug 21, 2020	17.54	17.73	17.30	17.35
3663	NYSE	TX	Thu, Aug 20, 2020	17.27	17.77	17.14	17.77
3662	NYSE	TX	Wed, Aug 19, 2020	17.35	17.66	17.31	17.48
3661	NYSE	TX	Tue, Aug 18, 2020	17.31	17.44	17.21	17.41
3660	NYSE	TX	Mon, Aug 17, 2020	17.25	17.42	17.07	17.18
3659	NYSE	TX	Fri, Aug 14, 2020	16.94	17.28	16.79	17.18
3658	NYSE	TX	Thu, Aug 13, 2020	16.57	17.04	16.48	16.89
3657	NYSE	TX	Wed, Aug 12, 2020	17.03	17.14	16.41	16.61
3656	NYSE	TX	Tue, Aug 11, 2020	16.88	17.19	16.75	17.01
3655	NYSE	TX	Mon, Aug 10, 2020	16.56	17.18	16.32	16.61
3654	NYSE	TX	Fri, Aug 7, 2020	16.51	16.59	16.03	16.56
3653	NYSE	TX	Thu, Aug 6, 2020	16.02	16.79	15.98	16.73
3652	NYSE	TX	Wed, Aug 5, 2020	15.60	16.20	15.21	15.98
3651	NYSE	TX	Tue, Aug 4, 2020	14.86	15.42	14.78	15.21
3650	NYSE	TX	Mon, Aug 3, 2020	14.51	14.89	14.47	14.84
3649	NYSE	TX	Fri, Jul 31, 2020	14.41	14.60	14.22	14.41
3648	NYSE	TX	Thu, Jul 30, 2020	14.50	14.79	14.30	14.52
3647	NYSE	TX	Wed, Jul 29, 2020	14.38	14.76	14.24	14.76
3646	NYSE	TX	Tue, Jul 28, 2020	14.62	14.72	14.37	14.39
3645	NYSE	TX	Mon, Jul 27, 2020	14.56	14.77	14.32	14.66
3644	NYSE	TX	Fri, Jul 24, 2020	14.56	14.65	14.45	14.47
3643	NYSE	TX	Thu, Jul 23, 2020	14.63	14.77	14.51	14.54
3642	NYSE	TX	Wed, Jul 22, 2020	14.55	14.75	14.23	14.65
3641	NYSE	TX	Tue, Jul 21, 2020	14.62	14.94	14.55	14.76
3640	NYSE	TX	Mon, Jul 20, 2020	14.62	14.77	14.43	14.56
3639	NYSE	TX	Fri, Jul 17, 2020	14.96	15.04	14.64	14.74
3638	NYSE	TX	Thu, Jul 16, 2020	14.93	15.24	14.86	14.99
3637	NYSE	TX	Wed, Jul 15, 2020	15.25	15.29	14.81	15.05
3636	NYSE	TX	Tue, Jul 14, 2020	14.61	14.92	14.57	14.90
3635	NYSE	TX	Mon, Jul 13, 2020	15.00	15.16	14.77	14.81
3634	NYSE	TX	Fri, Jul 10, 2020	14.27	14.87	14.26	14.86
3633	NYSE	TX	Thu, Jul 9, 2020	14.76	14.84	14.12	14.31
3632	NYSE	TX	Wed, Jul 8, 2020	14.95	15.28	14.62	14.85
3631	NYSE	TX	Tue, Jul 7, 2020	15.29	15.30	14.88	14.88
3630	NYSE	TX	Mon, Jul 6, 2020	15.63	15.73	15.33	15.51
3629	NYSE	TX	Thu, Jul 2, 2020	15.03	15.46	15.00	15.26
3628	NYSE	TX	Wed, Jul 1, 2020	15.18	15.19	14.62	14.74
3627	NYSE	TX	Tue, Jun 30, 2020	15.12	15.31	14.83	15.17
3626	NYSE	TX	Mon, Jun 29, 2020	14.74	15.30	14.74	15.07
3625	NYSE	TX	Fri, Jun 26, 2020	15.33	15.33	14.60	14.65
3624	NYSE	TX	Thu, Jun 25, 2020	14.82	15.28	14.76	15.27
3623	NYSE	TX	Wed, Jun 24, 2020	15.05	15.18	14.75	15.02
3622	NYSE	TX	Tue, Jun 23, 2020	15.29	15.72	15.11	15.12
3621	NYSE	TX	Mon, Jun 22, 2020	15.22	15.61	15.10	15.14
3620	NYSE	TX	Fri, Jun 19, 2020	16.39	16.46	15.83	15.88
3619	NYSE	TX	Thu, Jun 18, 2020	15.99	16.24	15.66	16.11
3618	NYSE	TX	Wed, Jun 17, 2020	16.84	16.84	16.08	16.24
3617	NYSE	TX	Tue, Jun 16, 2020	16.99	17.23	16.69	16.87
3616	NYSE	TX	Mon, Jun 15, 2020	15.55	16.62	15.50	16.44
3615	NYSE	TX	Fri, Jun 12, 2020	16.22	16.52	15.88	16.19
3614	NYSE	TX	Thu, Jun 11, 2020	16.74	16.74	15.50	15.51
3613	NYSE	TX	Wed, Jun 10, 2020	17.40	17.73	17.00	17.28
3612	NYSE	TX	Tue, Jun 9, 2020	18.81	18.81	17.46	17.72
3611	NYSE	TX	Mon, Jun 8, 2020	19.85	19.89	18.43	19.02
3610	NYSE	TX	Fri, Jun 5, 2020	17.83	18.67	17.83	18.15
3609	NYSE	TX	Thu, Jun 4, 2020	16.70	17.47	16.30	17.46
3608	NYSE	TX	Wed, Jun 3, 2020	16.49	16.77	16.42	16.72
3607	NYSE	TX	Tue, Jun 2, 2020	15.90	16.41	15.80	16.18
3606	NYSE	TX	Mon, Jun 1, 2020	15.93	16.16	15.81	15.90
3605	NYSE	TX	Fri, May 29, 2020	15.47	15.90	15.15	15.89
3604	NYSE	TX	Thu, May 28, 2020	16.06	16.06	15.50	15.60
3603	NYSE	TX	Wed, May 27, 2020	15.95	16.40	15.79	16.06
3602	NYSE	TX	Tue, May 26, 2020	15.00	15.70	14.79	15.49
3601	NYSE	TX	Fri, May 22, 2020	14.24	14.60	14.02	14.55
3600	NYSE	TX	Thu, May 21, 2020	14.48	14.67	14.10	14.17
3599	NYSE	TX	Wed, May 20, 2020	14.11	14.81	14.11	14.61
3598	NYSE	TX	Tue, May 19, 2020	13.85	14.10	13.62	13.99
3597	NYSE	TX	Mon, May 18, 2020	13.47	14.09	13.47	13.97
3596	NYSE	TX	Fri, May 15, 2020	12.91	13.49	12.91	13.05
3595	NYSE	TX	Thu, May 14, 2020	12.57	13.02	12.28	12.92
3594	NYSE	TX	Wed, May 13, 2020	13.48	13.50	12.88	13.10
3593	NYSE	TX	Tue, May 12, 2020	13.86	14.10	13.45	13.48
3592	NYSE	TX	Mon, May 11, 2020	14.13	14.13	13.74	13.74
3591	NYSE	TX	Fri, May 8, 2020	13.93	14.54	13.83	14.38
3590	NYSE	TX	Thu, May 7, 2020	13.77	14.07	13.56	13.70
3589	NYSE	TX	Wed, May 6, 2020	13.22	13.47	12.74	13.32
3588	NYSE	TX	Tue, May 5, 2020	13.47	14.08	13.14	13.14
3587	NYSE	TX	Mon, May 4, 2020	12.71	13.21	12.52	13.20
3586	NYSE	TX	Fri, May 1, 2020	13.35	13.43	12.63	12.77
3585	NYSE	TX	Thu, Apr 30, 2020	14.49	14.68	13.51	13.59
3584	NYSE	TX	Wed, Apr 29, 2020	13.43	15.13	12.90	14.82
3583	NYSE	TX	Tue, Apr 28, 2020	14.03	14.51	13.78	14.21
3582	NYSE	TX	Mon, Apr 27, 2020	13.98	14.10	13.67	14.02
3581	NYSE	TX	Fri, Apr 24, 2020	13.91	14.01	13.49	13.56
3580	NYSE	TX	Thu, Apr 23, 2020	13.81	14.23	13.63	13.79
3579	NYSE	TX	Wed, Apr 22, 2020	13.16	13.62	12.92	13.57
3578	NYSE	TX	Tue, Apr 21, 2020	12.92	13.18	12.56	13.10
3577	NYSE	TX	Mon, Apr 20, 2020	12.58	12.93	12.38	12.78
3576	NYSE	TX	Fri, Apr 17, 2020	12.84	13.03	12.44	12.77
3575	NYSE	TX	Thu, Apr 16, 2020	12.35	12.56	12.04	12.52
3574	NYSE	TX	Wed, Apr 15, 2020	12.53	12.69	12.08	12.48
3573	NYSE	TX	Tue, Apr 14, 2020	13.10	13.44	12.66	12.90
3572	NYSE	TX	Mon, Apr 13, 2020	12.54	13.03	12.36	12.88
3571	NYSE	TX	Thu, Apr 9, 2020	13.00	13.62	12.35	12.54
3570	NYSE	TX	Wed, Apr 8, 2020	12.35	13.22	12.09	13.05
3569	NYSE	TX	Tue, Apr 7, 2020	12.62	12.99	12.17	12.29
3568	NYSE	TX	Mon, Apr 6, 2020	11.84	12.33	11.78	12.20
3567	NYSE	TX	Fri, Apr 3, 2020	11.74	11.95	11.39	11.61
3566	NYSE	TX	Thu, Apr 2, 2020	11.71	12.07	11.58	11.87
3565	NYSE	TX	Wed, Apr 1, 2020	11.53	11.81	11.28	11.67
3564	NYSE	TX	Tue, Mar 31, 2020	11.68	11.99	11.59	11.90
3563	NYSE	TX	Mon, Mar 30, 2020	11.71	11.89	11.32	11.55
3562	NYSE	TX	Fri, Mar 27, 2020	11.76	12.29	11.64	11.70
3561	NYSE	TX	Thu, Mar 26, 2020	11.89	13.08	11.53	12.25
3560	NYSE	TX	Wed, Mar 25, 2020	11.30	12.33	11.30	11.82
3559	NYSE	TX	Tue, Mar 24, 2020	10.82	11.82	10.69	11.44
3558	NYSE	TX	Mon, Mar 23, 2020	11.28	11.28	10.19	10.30
3557	NYSE	TX	Fri, Mar 20, 2020	10.80	13.06	10.80	11.37
3556	NYSE	TX	Thu, Mar 19, 2020	9.75	11.06	9.59	10.78
3555	NYSE	TX	Wed, Mar 18, 2020	10.76	10.93	9.80	9.84
3554	NYSE	TX	Tue, Mar 17, 2020	11.33	11.78	10.96	11.41
3553	NYSE	TX	Mon, Mar 16, 2020	10.70	11.34	10.51	11.17
3552	NYSE	TX	Fri, Mar 13, 2020	12.01	12.18	11.27	11.98
3551	NYSE	TX	Thu, Mar 12, 2020	12.04	12.36	11.11	11.34
3550	NYSE	TX	Wed, Mar 11, 2020	13.65	13.65	12.27	12.78
3549	NYSE	TX	Tue, Mar 10, 2020	14.96	15.13	13.83	14.07
3548	NYSE	TX	Mon, Mar 9, 2020	14.50	15.60	14.17	14.18
3547	NYSE	TX	Fri, Mar 6, 2020	16.80	16.94	16.04	16.25
3546	NYSE	TX	Thu, Mar 5, 2020	18.24	18.44	16.82	17.45
3545	NYSE	TX	Wed, Mar 4, 2020	18.65	18.81	18.35	18.70
3544	NYSE	TX	Tue, Mar 3, 2020	18.22	18.59	18.00	18.22
3543	NYSE	TX	Mon, Mar 2, 2020	17.80	18.31	17.65	18.10
3542	NYSE	TX	Fri, Feb 28, 2020	17.01	17.93	17.01	17.70
3541	NYSE	TX	Thu, Feb 27, 2020	18.33	18.89	17.98	18.23
3540	NYSE	TX	Wed, Feb 26, 2020	19.12	19.48	18.68	18.68
3539	NYSE	TX	Tue, Feb 25, 2020	19.88	19.88	18.89	19.15
3538	NYSE	TX	Mon, Feb 24, 2020	19.53	19.92	19.26	19.77
3537	NYSE	TX	Fri, Feb 21, 2020	20.41	20.49	20.00	20.39
3536	NYSE	TX	Thu, Feb 20, 2020	20.73	21.20	20.32	20.60
3535	NYSE	TX	Wed, Feb 19, 2020	20.60	21.21	19.77	20.11
3534	NYSE	TX	Tue, Feb 18, 2020	21.03	21.08	20.19	20.53
3533	NYSE	TX	Fri, Feb 14, 2020	21.33	21.37	21.07	21.15
3532	NYSE	TX	Thu, Feb 13, 2020	21.85	21.89	21.06	21.26
3531	NYSE	TX	Wed, Feb 12, 2020	22.05	22.22	21.60	21.85
3530	NYSE	TX	Tue, Feb 11, 2020	21.64	22.08	21.59	21.77
3529	NYSE	TX	Mon, Feb 10, 2020	21.56	21.86	21.25	21.46
3528	NYSE	TX	Fri, Feb 7, 2020	21.67	21.67	21.27	21.52
3527	NYSE	TX	Thu, Feb 6, 2020	22.50	22.56	22.00	22.05
3526	NYSE	TX	Wed, Feb 5, 2020	22.58	22.64	21.99	22.19
3525	NYSE	TX	Tue, Feb 4, 2020	21.85	22.39	21.50	22.24
3524	NYSE	TX	Mon, Feb 3, 2020	21.03	21.27	20.87	21.22
3523	NYSE	TX	Fri, Jan 31, 2020	21.31	21.50	20.77	20.93
3522	NYSE	TX	Thu, Jan 30, 2020	20.99	21.56	20.94	21.51
3521	NYSE	TX	Wed, Jan 29, 2020	21.41	21.48	21.18	21.28
3520	NYSE	TX	Tue, Jan 28, 2020	21.39	21.51	21.01	21.35
3519	NYSE	TX	Mon, Jan 27, 2020	21.39	21.39	20.39	21.29
3518	NYSE	TX	Fri, Jan 24, 2020	23.18	23.18	22.67	22.74
3517	NYSE	TX	Thu, Jan 23, 2020	23.44	23.44	22.80	23.22
3516	NYSE	TX	Wed, Jan 22, 2020	23.12	23.65	22.96	23.44
3515	NYSE	TX	Tue, Jan 21, 2020	23.00	23.00	22.05	22.25
3514	NYSE	TX	Fri, Jan 17, 2020	22.96	23.33	22.90	23.27
3513	NYSE	TX	Thu, Jan 16, 2020	22.95	23.02	22.48	22.73
3512	NYSE	TX	Wed, Jan 15, 2020	23.37	23.37	22.70	22.88
3511	NYSE	TX	Tue, Jan 14, 2020	23.42	23.55	23.02	23.43
3510	NYSE	TX	Mon, Jan 13, 2020	22.65	23.58	22.64	23.36
3509	NYSE	TX	Fri, Jan 10, 2020	22.53	22.84	22.49	22.57
3508	NYSE	TX	Thu, Jan 9, 2020	22.02	22.61	21.84	22.48
3507	NYSE	TX	Wed, Jan 8, 2020	21.50	22.04	21.25	21.92
3506	NYSE	TX	Tue, Jan 7, 2020	21.65	21.95	21.43	21.48
3505	NYSE	TX	Mon, Jan 6, 2020	22.48	22.48	21.46	21.71
3504	NYSE	TX	Fri, Jan 3, 2020	22.59	22.71	22.24	22.32
3503	NYSE	TX	Thu, Jan 2, 2020	22.17	22.73	22.05	22.72
3502	NYSE	TX	Tue, Dec 31, 2019	22.00	22.17	21.57	22.00
3501	NYSE	TX	Mon, Dec 30, 2019	22.25	22.39	22.03	22.09
3500	NYSE	TX	Fri, Dec 27, 2019	22.84	22.86	22.20	22.21
3499	NYSE	TX	Thu, Dec 26, 2019	22.55	22.73	22.50	22.72
3498	NYSE	TX	Tue, Dec 24, 2019	22.20	22.77	22.20	22.47
3497	NYSE	TX	Mon, Dec 23, 2019	21.96	22.27	21.89	22.24
3496	NYSE	TX	Fri, Dec 20, 2019	21.95	22.27	21.80	21.98
3495	NYSE	TX	Thu, Dec 19, 2019	22.14	22.32	21.94	22.02
3494	NYSE	TX	Wed, Dec 18, 2019	22.10	22.40	21.91	22.20
3493	NYSE	TX	Tue, Dec 17, 2019	21.71	22.20	21.38	22.16
3492	NYSE	TX	Mon, Dec 16, 2019	21.64	21.82	21.47	21.72
3491	NYSE	TX	Fri, Dec 13, 2019	21.78	21.86	21.32	21.36
3490	NYSE	TX	Thu, Dec 12, 2019	21.00	21.78	20.93	21.75
3489	NYSE	TX	Wed, Dec 11, 2019	21.30	21.41	20.86	20.89
3488	NYSE	TX	Tue, Dec 10, 2019	21.60	21.75	21.25	21.31
3487	NYSE	TX	Mon, Dec 9, 2019	21.61	21.86	21.57	21.64
3486	NYSE	TX	Fri, Dec 6, 2019	21.51	21.80	21.50	21.65
3485	NYSE	TX	Thu, Dec 5, 2019	21.56	21.62	21.20	21.32
3484	NYSE	TX	Wed, Dec 4, 2019	21.29	21.62	21.13	21.48
3483	NYSE	TX	Tue, Dec 3, 2019	20.78	21.09	20.64	21.05
3482	NYSE	TX	Mon, Dec 2, 2019	21.48	21.48	20.96	21.12
3481	NYSE	TX	Fri, Nov 29, 2019	21.46	21.79	21.46	21.56
3480	NYSE	TX	Wed, Nov 27, 2019	21.47	21.58	21.17	21.57
3479	NYSE	TX	Tue, Nov 26, 2019	22.01	22.01	21.42	21.62
3478	NYSE	TX	Mon, Nov 25, 2019	21.98	22.13	21.69	21.99
3477	NYSE	TX	Fri, Nov 22, 2019	21.35	22.01	21.27	21.83
3476	NYSE	TX	Thu, Nov 21, 2019	20.31	21.19	20.09	21.12
3475	NYSE	TX	Wed, Nov 20, 2019	20.17	20.68	20.07	20.28
3474	NYSE	TX	Tue, Nov 19, 2019	20.18	20.38	20.00	20.31
3473	NYSE	TX	Mon, Nov 18, 2019	20.29	20.29	20.01	20.10
3472	NYSE	TX	Fri, Nov 15, 2019	20.18	20.55	20.04	20.41
3471	NYSE	TX	Thu, Nov 14, 2019	20.00	20.42	20.00	20.09
3470	NYSE	TX	Wed, Nov 13, 2019	20.65	20.65	20.00	20.08
3469	NYSE	TX	Tue, Nov 12, 2019	20.90	21.06	20.80	20.85
3468	NYSE	TX	Mon, Nov 11, 2019	20.47	20.85	20.29	20.80
3467	NYSE	TX	Fri, Nov 8, 2019	20.58	20.63	20.18	20.60
3466	NYSE	TX	Thu, Nov 7, 2019	20.45	20.90	20.40	20.78
3465	NYSE	TX	Wed, Nov 6, 2019	20.65	20.65	20.25	20.25
3464	NYSE	TX	Tue, Nov 5, 2019	20.78	20.96	20.60	20.80
3463	NYSE	TX	Mon, Nov 4, 2019	20.71	20.76	20.32	20.56
3462	NYSE	TX	Fri, Nov 1, 2019	20.28	20.69	20.15	20.52
3461	NYSE	TX	Thu, Oct 31, 2019	20.33	20.33	19.77	19.99
3460	NYSE	TX	Wed, Oct 30, 2019	19.81	20.88	19.33	20.49
3459	NYSE	TX	Tue, Oct 29, 2019	19.44	19.90	19.34	19.64
3458	NYSE	TX	Mon, Oct 28, 2019	19.08	19.62	19.04	19.49
3457	NYSE	TX	Fri, Oct 25, 2019	19.19	19.36	19.02	19.07
3456	NYSE	TX	Thu, Oct 24, 2019	19.17	19.29	18.91	19.19
3455	NYSE	TX	Wed, Oct 23, 2019	18.84	19.06	18.71	19.04
3454	NYSE	TX	Tue, Oct 22, 2019	18.64	18.94	18.37	18.79
3453	NYSE	TX	Mon, Oct 21, 2019	18.44	18.98	18.36	18.53
3452	NYSE	TX	Fri, Oct 18, 2019	18.40	18.67	18.15	18.28
3451	NYSE	TX	Thu, Oct 17, 2019	17.75	18.33	17.70	18.32
3450	NYSE	TX	Wed, Oct 16, 2019	18.03	18.27	17.44	17.66
3449	NYSE	TX	Tue, Oct 15, 2019	18.16	18.44	17.90	18.15
3448	NYSE	TX	Mon, Oct 14, 2019	18.40	18.59	18.16	18.19
3447	NYSE	TX	Fri, Oct 11, 2019	18.58	18.84	18.53	18.69
3446	NYSE	TX	Thu, Oct 10, 2019	17.55	18.47	17.55	18.26
3445	NYSE	TX	Wed, Oct 9, 2019	17.85	17.85	17.44	17.52
3444	NYSE	TX	Tue, Oct 8, 2019	18.26	18.30	17.62	17.74
3443	NYSE	TX	Mon, Oct 7, 2019	18.77	18.77	18.35	18.45
3442	NYSE	TX	Fri, Oct 4, 2019	18.52	18.71	18.40	18.69
3441	NYSE	TX	Thu, Oct 3, 2019	18.29	18.73	18.28	18.50
3440	NYSE	TX	Wed, Oct 2, 2019	18.51	18.60	18.30	18.42
3439	NYSE	TX	Tue, Oct 1, 2019	19.20	19.49	18.60	18.64
3438	NYSE	TX	Mon, Sep 30, 2019	19.34	19.34	18.89	19.19
3437	NYSE	TX	Fri, Sep 27, 2019	19.16	19.78	19.07	19.32
3436	NYSE	TX	Thu, Sep 26, 2019	18.96	19.21	18.82	19.03
3435	NYSE	TX	Wed, Sep 25, 2019	18.77	19.03	18.64	18.99
3434	NYSE	TX	Tue, Sep 24, 2019	19.08	19.16	18.80	18.96
3433	NYSE	TX	Mon, Sep 23, 2019	18.89	19.24	18.71	19.18
3432	NYSE	TX	Fri, Sep 20, 2019	19.61	19.77	19.09	19.17
3431	NYSE	TX	Thu, Sep 19, 2019	19.37	19.93	19.34	19.62
3430	NYSE	TX	Wed, Sep 18, 2019	19.86	20.08	19.40	19.56
3429	NYSE	TX	Tue, Sep 17, 2019	19.83	20.00	19.24	19.96
3428	NYSE	TX	Mon, Sep 16, 2019	19.97	20.52	19.90	20.28
3427	NYSE	TX	Fri, Sep 13, 2019	20.09	20.41	19.82	19.88
3426	NYSE	TX	Thu, Sep 12, 2019	20.11	20.22	19.63	19.83
3425	NYSE	TX	Wed, Sep 11, 2019	19.89	20.36	19.59	19.97
3424	NYSE	TX	Tue, Sep 10, 2019	18.68	19.82	18.59	19.78
3423	NYSE	TX	Mon, Sep 9, 2019	18.35	18.90	18.15	18.71
3422	NYSE	TX	Fri, Sep 6, 2019	18.48	18.54	18.09	18.25
3421	NYSE	TX	Thu, Sep 5, 2019	18.49	19.12	18.34	18.52
3420	NYSE	TX	Wed, Sep 4, 2019	17.86	18.59	17.77	18.29
3419	NYSE	TX	Tue, Sep 3, 2019	17.75	17.84	17.24	17.56
3418	NYSE	TX	Fri, Aug 30, 2019	17.87	17.98	17.39	17.66
3417	NYSE	TX	Thu, Aug 29, 2019	17.24	17.67	17.24	17.53
3416	NYSE	TX	Wed, Aug 28, 2019	16.67	17.16	16.63	17.06
3415	NYSE	TX	Tue, Aug 27, 2019	16.43	16.70	16.38	16.63
3414	NYSE	TX	Mon, Aug 26, 2019	16.54	16.60	16.12	16.24
3413	NYSE	TX	Fri, Aug 23, 2019	16.69	16.99	16.33	16.36
3412	NYSE	TX	Thu, Aug 22, 2019	17.03	17.09	16.67	16.77
3411	NYSE	TX	Wed, Aug 21, 2019	16.93	17.00	16.45	16.90
3410	NYSE	TX	Tue, Aug 20, 2019	16.72	16.88	16.44	16.79
3409	NYSE	TX	Mon, Aug 19, 2019	17.09	17.23	16.55	16.62
3408	NYSE	TX	Fri, Aug 16, 2019	16.75	17.06	16.35	16.84
3407	NYSE	TX	Thu, Aug 15, 2019	17.07	17.07	16.49	16.66
3406	NYSE	TX	Wed, Aug 14, 2019	17.44	17.64	16.96	16.99
3405	NYSE	TX	Tue, Aug 13, 2019	17.10	18.47	17.10	18.00
3404	NYSE	TX	Mon, Aug 12, 2019	19.45	19.49	17.08	17.11
3403	NYSE	TX	Fri, Aug 9, 2019	20.34	20.55	20.15	20.29
3402	NYSE	TX	Thu, Aug 8, 2019	20.55	20.90	20.38	20.60
3401	NYSE	TX	Wed, Aug 7, 2019	20.37	20.64	20.14	20.50
3400	NYSE	TX	Tue, Aug 6, 2019	20.81	20.92	20.13	20.61
3399	NYSE	TX	Mon, Aug 5, 2019	20.47	20.95	20.22	20.70
3398	NYSE	TX	Fri, Aug 2, 2019	20.95	21.01	20.35	20.95
3397	NYSE	TX	Thu, Aug 1, 2019	21.02	21.40	20.56	21.14
3396	NYSE	TX	Wed, Jul 31, 2019	22.10	22.54	21.04	21.13
3395	NYSE	TX	Tue, Jul 30, 2019	22.20	22.36	21.25	22.09
3394	NYSE	TX	Mon, Jul 29, 2019	22.43	22.79	22.29	22.41
3393	NYSE	TX	Fri, Jul 26, 2019	22.42	22.64	22.27	22.42
3392	NYSE	TX	Thu, Jul 25, 2019	22.49	22.82	22.28	22.42
3391	NYSE	TX	Wed, Jul 24, 2019	22.45	22.71	22.39	22.65
3390	NYSE	TX	Tue, Jul 23, 2019	22.58	23.10	22.54	22.67
3389	NYSE	TX	Mon, Jul 22, 2019	22.85	22.91	22.26	22.44
3388	NYSE	TX	Fri, Jul 19, 2019	22.64	22.83	22.47	22.74
3387	NYSE	TX	Thu, Jul 18, 2019	22.62	22.80	22.32	22.56
3386	NYSE	TX	Wed, Jul 17, 2019	22.92	22.92	22.45	22.67
3385	NYSE	TX	Tue, Jul 16, 2019	22.89	23.10	22.82	22.92
3384	NYSE	TX	Mon, Jul 15, 2019	22.67	22.83	22.28	22.83
3383	NYSE	TX	Fri, Jul 12, 2019	22.26	22.48	22.11	22.41
3382	NYSE	TX	Thu, Jul 11, 2019	22.07	22.23	21.95	22.11
3381	NYSE	TX	Wed, Jul 10, 2019	22.33	22.40	21.88	22.07
3380	NYSE	TX	Tue, Jul 9, 2019	22.21	22.27	22.02	22.09
3379	NYSE	TX	Mon, Jul 8, 2019	22.47	22.75	22.27	22.37
3378	NYSE	TX	Fri, Jul 5, 2019	22.06	22.44	22.03	22.40
3377	NYSE	TX	Wed, Jul 3, 2019	22.34	22.37	21.96	22.23
3376	NYSE	TX	Tue, Jul 2, 2019	22.48	22.52	22.17	22.32
3375	NYSE	TX	Mon, Jul 1, 2019	22.83	22.88	22.48	22.51
3374	NYSE	TX	Fri, Jun 28, 2019	22.33	22.56	21.99	22.43
3373	NYSE	TX	Thu, Jun 27, 2019	21.87	22.24	21.62	22.18
3372	NYSE	TX	Wed, Jun 26, 2019	21.37	22.23	21.32	21.86
3371	NYSE	TX	Tue, Jun 25, 2019	21.62	21.70	20.89	21.14
3370	NYSE	TX	Mon, Jun 24, 2019	21.81	21.96	21.48	21.61
3369	NYSE	TX	Fri, Jun 21, 2019	22.34	22.46	21.82	21.82
3368	NYSE	TX	Thu, Jun 20, 2019	23.28	23.28	22.50	22.52
3367	NYSE	TX	Wed, Jun 19, 2019	22.83	23.22	22.61	22.88
3366	NYSE	TX	Tue, Jun 18, 2019	22.44	23.00	22.25	22.63
3365	NYSE	TX	Mon, Jun 17, 2019	22.22	22.53	21.85	22.19
3364	NYSE	TX	Fri, Jun 14, 2019	23.77	23.86	22.06	22.16
3363	NYSE	TX	Thu, Jun 13, 2019	24.06	24.22	23.92	23.95
3362	NYSE	TX	Wed, Jun 12, 2019	23.93	24.32	23.77	23.99
3361	NYSE	TX	Tue, Jun 11, 2019	24.05	24.09	23.61	24.00
3360	NYSE	TX	Mon, Jun 10, 2019	23.44	23.98	23.44	23.50
3359	NYSE	TX	Fri, Jun 7, 2019	23.43	23.68	23.20	23.38
3358	NYSE	TX	Thu, Jun 6, 2019	23.75	23.85	23.18	23.39
3357	NYSE	TX	Wed, Jun 5, 2019	24.48	24.65	23.71	23.73
3356	NYSE	TX	Tue, Jun 4, 2019	24.94	24.94	24.44	24.50
3355	NYSE	TX	Mon, Jun 3, 2019	24.12	25.04	24.01	24.88
3354	NYSE	TX	Fri, May 31, 2019	24.72	24.90	23.68	24.06
3353	NYSE	TX	Thu, May 30, 2019	24.97	25.61	24.94	25.36
3352	NYSE	TX	Wed, May 29, 2019	24.53	25.00	24.30	24.89
3351	NYSE	TX	Tue, May 28, 2019	25.27	25.27	24.66	24.83
3350	NYSE	TX	Fri, May 24, 2019	25.47	25.77	25.01	25.09
3349	NYSE	TX	Thu, May 23, 2019	25.14	25.21	24.61	25.14
3348	NYSE	TX	Wed, May 22, 2019	25.98	26.08	25.43	25.53
3347	NYSE	TX	Tue, May 21, 2019	25.85	26.23	25.54	26.02
3346	NYSE	TX	Mon, May 20, 2019	25.98	26.38	25.46	25.69
3345	NYSE	TX	Fri, May 17, 2019	24.99	26.36	24.96	25.99
3344	NYSE	TX	Thu, May 16, 2019	24.87	25.22	24.62	24.93
3343	NYSE	TX	Wed, May 15, 2019	24.24	24.80	24.24	24.66
3342	NYSE	TX	Tue, May 14, 2019	24.29	24.64	24.18	24.47
3341	NYSE	TX	Mon, May 13, 2019	24.17	24.36	23.90	24.14
3340	NYSE	TX	Fri, May 10, 2019	24.64	24.92	24.10	24.82
3339	NYSE	TX	Thu, May 9, 2019	24.90	25.09	24.32	24.80
3338	NYSE	TX	Wed, May 8, 2019	24.64	25.45	24.63	25.14
3337	NYSE	TX	Tue, May 7, 2019	25.70	26.10	25.38	24.62
3336	NYSE	TX	Mon, May 6, 2019	25.55	26.28	25.40	25.96
3335	NYSE	TX	Fri, May 3, 2019	24.69	26.02	24.69	25.82
3334	NYSE	TX	Thu, May 2, 2019	23.95	24.50	23.74	24.38
3333	NYSE	TX	Wed, May 1, 2019	24.73	24.79	23.68	23.95
3332	NYSE	TX	Tue, Apr 30, 2019	24.86	25.00	24.20	24.65
3331	NYSE	TX	Mon, Apr 29, 2019	24.90	25.02	24.53	24.85
3330	NYSE	TX	Fri, Apr 26, 2019	25.17	25.36	24.76	24.81
3329	NYSE	TX	Thu, Apr 25, 2019	25.78	25.88	25.26	25.28
3328	NYSE	TX	Wed, Apr 24, 2019	26.35	26.35	25.53	25.65
3327	NYSE	TX	Tue, Apr 23, 2019	26.45	26.78	26.20	26.41
3326	NYSE	TX	Mon, Apr 22, 2019	26.83	26.90	26.18	26.48
3325	NYSE	TX	Thu, Apr 18, 2019	27.21	27.37	26.55	26.81
3324	NYSE	TX	Wed, Apr 17, 2019	27.80	28.27	27.03	27.19
3323	NYSE	TX	Tue, Apr 16, 2019	27.40	27.88	27.27	27.53
3322	NYSE	TX	Mon, Apr 15, 2019	27.30	27.39	26.83	27.25
3321	NYSE	TX	Fri, Apr 12, 2019	27.62	27.73	27.19	27.25
3320	NYSE	TX	Thu, Apr 11, 2019	27.83	27.90	27.15	27.33
3319	NYSE	TX	Wed, Apr 10, 2019	28.04	28.22	27.69	27.88
3318	NYSE	TX	Tue, Apr 9, 2019	28.40	28.40	27.77	27.96
3317	NYSE	TX	Mon, Apr 8, 2019	28.70	28.88	28.40	28.59
3316	NYSE	TX	Fri, Apr 5, 2019	28.10	29.21	27.91	28.71
3315	NYSE	TX	Thu, Apr 4, 2019	27.58	28.05	27.45	27.96
3314	NYSE	TX	Wed, Apr 3, 2019	27.65	27.96	27.51	27.58
3313	NYSE	TX	Tue, Apr 2, 2019	28.06	28.06	27.38	27.48
3312	NYSE	TX	Mon, Apr 1, 2019	27.68	28.28	27.40	27.93
3311	NYSE	TX	Fri, Mar 29, 2019	27.29	27.55	26.65	27.22
3310	NYSE	TX	Thu, Mar 28, 2019	27.11	27.18	26.60	26.94
3309	NYSE	TX	Wed, Mar 27, 2019	27.36	27.54	26.96	26.98
3308	NYSE	TX	Tue, Mar 26, 2019	27.50	27.68	27.36	27.43
3307	NYSE	TX	Mon, Mar 25, 2019	26.96	27.77	26.96	27.33
3306	NYSE	TX	Fri, Mar 22, 2019	27.82	27.94	26.74	26.97
3305	NYSE	TX	Thu, Mar 21, 2019	28.38	28.51	27.82	28.12
3304	NYSE	TX	Wed, Mar 20, 2019	28.45	28.62	27.85	28.43
3303	NYSE	TX	Tue, Mar 19, 2019	28.75	29.03	28.37	28.42
3302	NYSE	TX	Mon, Mar 18, 2019	28.27	28.45	28.13	28.43
3301	NYSE	TX	Fri, Mar 15, 2019	28.11	28.47	28.08	28.10
3300	NYSE	TX	Thu, Mar 14, 2019	28.65	28.65	27.80	28.15
3299	NYSE	TX	Wed, Mar 13, 2019	28.53	29.10	28.21	28.70
3298	NYSE	TX	Tue, Mar 12, 2019	28.64	28.73	28.27	28.33
3297	NYSE	TX	Mon, Mar 11, 2019	27.66	28.71	27.63	28.67
3296	NYSE	TX	Fri, Mar 8, 2019	27.72	27.97	27.50	27.63
3295	NYSE	TX	Thu, Mar 7, 2019	28.10	28.36	27.49	28.06
3294	NYSE	TX	Wed, Mar 6, 2019	28.72	28.72	28.04	28.04
3293	NYSE	TX	Tue, Mar 5, 2019	29.18	29.18	28.61	28.71
3292	NYSE	TX	Mon, Mar 4, 2019	29.14	29.25	28.73	29.03
3291	NYSE	TX	Fri, Mar 1, 2019	29.01	29.95	28.93	29.11
3290	NYSE	TX	Thu, Feb 28, 2019	29.41	29.80	28.31	28.85
3289	NYSE	TX	Wed, Feb 27, 2019	30.45	30.77	29.31	29.70
3288	NYSE	TX	Tue, Feb 26, 2019	30.78	30.99	30.02	30.15
3287	NYSE	TX	Mon, Feb 25, 2019	30.72	31.04	30.40	31.00
3286	NYSE	TX	Fri, Feb 22, 2019	30.17	30.93	30.07	30.56
3285	NYSE	TX	Thu, Feb 21, 2019	29.59	30.08	29.51	29.85
3284	NYSE	TX	Wed, Feb 20, 2019	30.27	30.75	29.44	29.59
3283	NYSE	TX	Tue, Feb 19, 2019	31.43	31.70	31.21	31.43
3282	NYSE	TX	Fri, Feb 15, 2019	31.93	32.14	31.39	31.40
3281	NYSE	TX	Thu, Feb 14, 2019	31.60	31.94	31.59	31.62
3280	NYSE	TX	Wed, Feb 13, 2019	32.13	32.26	31.81	31.84
3279	NYSE	TX	Tue, Feb 12, 2019	31.40	31.95	31.21	31.85
3278	NYSE	TX	Mon, Feb 11, 2019	30.78	31.39	30.63	31.34
3277	NYSE	TX	Fri, Feb 8, 2019	30.57	31.00	30.50	30.90
3276	NYSE	TX	Thu, Feb 7, 2019	30.50	30.88	30.24	30.73
3275	NYSE	TX	Wed, Feb 6, 2019	30.36	30.88	30.36	30.57
3274	NYSE	TX	Tue, Feb 5, 2019	30.28	30.67	30.14	30.56
3273	NYSE	TX	Mon, Feb 4, 2019	30.18	30.47	29.84	30.25
3272	NYSE	TX	Fri, Feb 1, 2019	30.38	30.49	30.08	30.34
3271	NYSE	TX	Thu, Jan 31, 2019	29.85	30.44	29.62	30.42
3270	NYSE	TX	Wed, Jan 30, 2019	29.68	30.13	28.94	30.09
3269	NYSE	TX	Tue, Jan 29, 2019	29.32	29.66	29.16	29.28
3268	NYSE	TX	Mon, Jan 28, 2019	28.76	29.03	28.37	28.95
3267	NYSE	TX	Fri, Jan 25, 2019	29.11	29.56	28.98	29.12
3266	NYSE	TX	Thu, Jan 24, 2019	28.00	28.66	27.77	28.58
3265	NYSE	TX	Wed, Jan 23, 2019	28.44	28.62	27.75	28.06
3264	NYSE	TX	Tue, Jan 22, 2019	28.60	28.71	28.07	28.26
3263	NYSE	TX	Fri, Jan 18, 2019	28.78	28.95	28.43	28.89
3262	NYSE	TX	Thu, Jan 17, 2019	28.08	28.77	28.08	28.52
3261	NYSE	TX	Wed, Jan 16, 2019	27.91	28.33	27.74	28.22
3260	NYSE	TX	Tue, Jan 15, 2019	28.37	28.63	27.65	27.84
3259	NYSE	TX	Mon, Jan 14, 2019	28.20	28.75	27.74	28.24
3258	NYSE	TX	Fri, Jan 11, 2019	28.61	28.99	28.52	28.63
3257	NYSE	TX	Thu, Jan 10, 2019	28.89	28.94	28.22	28.79
3256	NYSE	TX	Wed, Jan 9, 2019	29.00	29.55	28.72	29.16
3255	NYSE	TX	Tue, Jan 8, 2019	28.67	29.00	28.38	28.71
3254	NYSE	TX	Mon, Jan 7, 2019	28.31	28.86	27.81	28.28
3253	NYSE	TX	Fri, Jan 4, 2019	27.55	28.49	27.26	28.20
3252	NYSE	TX	Thu, Jan 3, 2019	27.37	27.52	26.80	27.09
3251	NYSE	TX	Wed, Jan 2, 2019	26.65	27.73	26.33	27.67
3250	NYSE	TX	Mon, Dec 31, 2018	27.09	27.31	26.46	27.10
3249	NYSE	TX	Fri, Dec 28, 2018	27.28	27.43	26.87	27.05
3248	NYSE	TX	Thu, Dec 27, 2018	26.74	27.26	26.67	27.22
3247	NYSE	TX	Wed, Dec 26, 2018	26.99	27.38	26.70	27.35
3246	NYSE	TX	Mon, Dec 24, 2018	27.23	27.34	26.86	26.87
3245	NYSE	TX	Fri, Dec 21, 2018	27.39	27.98	27.13	27.18
3244	NYSE	TX	Thu, Dec 20, 2018	27.33	27.88	27.07	27.37
3243	NYSE	TX	Wed, Dec 19, 2018	27.82	29.08	27.25	27.28
3242	NYSE	TX	Tue, Dec 18, 2018	27.68	28.07	27.38	27.65
3241	NYSE	TX	Mon, Dec 17, 2018	28.29	28.80	27.48	27.67
3240	NYSE	TX	Fri, Dec 14, 2018	28.19	28.70	27.99	28.33
3239	NYSE	TX	Thu, Dec 13, 2018	28.06	29.31	28.02	28.68
3238	NYSE	TX	Wed, Dec 12, 2018	27.68	28.18	27.49	27.80
3237	NYSE	TX	Tue, Dec 11, 2018	28.68	28.77	27.50	27.94
3236	NYSE	TX	Mon, Dec 10, 2018	29.10	29.19	28.02	28.20
3235	NYSE	TX	Fri, Dec 7, 2018	29.78	30.00	29.07	29.19
3234	NYSE	TX	Thu, Dec 6, 2018	29.29	29.97	28.97	29.65
3233	NYSE	TX	Tue, Dec 4, 2018	30.34	30.60	29.81	29.97
3232	NYSE	TX	Mon, Dec 3, 2018	30.03	31.14	29.87	30.57
3231	NYSE	TX	Fri, Nov 30, 2018	28.84	29.09	28.59	29.02
3230	NYSE	TX	Thu, Nov 29, 2018	28.05	29.20	28.05	28.98
3229	NYSE	TX	Wed, Nov 28, 2018	28.12	28.33	26.43	28.11
3228	NYSE	TX	Tue, Nov 27, 2018	28.95	29.35	27.87	28.02
3227	NYSE	TX	Mon, Nov 26, 2018	29.45	29.99	29.38	29.44
3226	NYSE	TX	Fri, Nov 23, 2018	29.47	29.67	28.94	29.48
3225	NYSE	TX	Wed, Nov 21, 2018	30.21	31.09	30.06	30.20
3224	NYSE	TX	Tue, Nov 20, 2018	30.60	30.60	29.74	29.86
3223	NYSE	TX	Mon, Nov 19, 2018	30.96	31.33	30.71	31.04
3222	NYSE	TX	Fri, Nov 16, 2018	31.24	31.36	30.52	30.99
3221	NYSE	TX	Thu, Nov 15, 2018	30.55	31.51	30.24	31.31
3220	NYSE	TX	Wed, Nov 14, 2018	30.81	31.10	29.98	30.53
3219	NYSE	TX	Tue, Nov 13, 2018	30.63	31.57	30.63	30.80
3218	NYSE	TX	Mon, Nov 12, 2018	31.29	31.29	30.80	30.90
3217	NYSE	TX	Fri, Nov 9, 2018	31.46	31.46	30.64	31.35
3216	NYSE	TX	Thu, Nov 8, 2018	31.89	32.18	31.25	31.90
3215	NYSE	TX	Wed, Nov 7, 2018	32.66	32.73	31.79	32.05
3214	NYSE	TX	Tue, Nov 6, 2018	32.42	32.64	31.86	32.30
3213	NYSE	TX	Mon, Nov 5, 2018	32.32	32.79	31.87	32.53
3212	NYSE	TX	Fri, Nov 2, 2018	31.96	32.89	31.83	32.32
3211	NYSE	TX	Thu, Nov 1, 2018	32.36	32.45	31.07	31.63
3210	NYSE	TX	Wed, Oct 31, 2018	31.00	32.99	30.50	31.84
3209	NYSE	TX	Tue, Oct 30, 2018	29.08	29.88	28.50	29.55
3208	NYSE	TX	Mon, Oct 29, 2018	29.90	30.23	28.76	29.02
3207	NYSE	TX	Fri, Oct 26, 2018	28.83	29.62	28.46	29.57
3206	NYSE	TX	Thu, Oct 25, 2018	29.30	29.55	28.65	29.47
3205	NYSE	TX	Wed, Oct 24, 2018	30.35	30.61	28.79	28.81
3204	NYSE	TX	Tue, Oct 23, 2018	30.17	30.52	29.33	30.37
3203	NYSE	TX	Mon, Oct 22, 2018	31.03	31.03	29.91	30.79
3202	NYSE	TX	Fri, Oct 19, 2018	30.92	31.13	30.52	30.91
3201	NYSE	TX	Thu, Oct 18, 2018	31.34	31.49	30.77	30.90
3200	NYSE	TX	Wed, Oct 17, 2018	31.20	31.59	30.34	31.50
3199	NYSE	TX	Tue, Oct 16, 2018	31.41	31.51	30.72	31.07
3198	NYSE	TX	Mon, Oct 15, 2018	30.73	31.57	30.50	30.95
3197	NYSE	TX	Fri, Oct 12, 2018	30.60	31.13	29.99	30.73
3196	NYSE	TX	Thu, Oct 11, 2018	29.98	31.04	29.58	30.01
3195	NYSE	TX	Wed, Oct 10, 2018	30.59	30.70	29.73	29.85
3194	NYSE	TX	Tue, Oct 9, 2018	30.91	31.00	30.06	30.77
3193	NYSE	TX	Mon, Oct 8, 2018	30.85	31.23	30.65	31.12
3192	NYSE	TX	Fri, Oct 5, 2018	30.82	30.91	30.34	30.86
3191	NYSE	TX	Thu, Oct 4, 2018	31.69	31.77	30.77	31.13
3190	NYSE	TX	Wed, Oct 3, 2018	31.10	31.94	31.10	31.67
3189	NYSE	TX	Tue, Oct 2, 2018	30.43	31.04	30.28	30.85
3188	NYSE	TX	Mon, Oct 1, 2018	30.44	30.62	29.73	30.48
3187	NYSE	TX	Fri, Sep 28, 2018	29.89	30.50	29.58	30.29
3186	NYSE	TX	Thu, Sep 27, 2018	29.96	30.30	29.61	29.99
3185	NYSE	TX	Wed, Sep 26, 2018	29.72	30.07	29.66	29.88
3184	NYSE	TX	Tue, Sep 25, 2018	29.30	29.94	29.23	29.92
3183	NYSE	TX	Mon, Sep 24, 2018	29.94	30.03	28.80	29.23
3182	NYSE	TX	Fri, Sep 21, 2018	29.99	30.33	29.79	29.99
3181	NYSE	TX	Thu, Sep 20, 2018	30.08	30.32	29.54	29.92
3180	NYSE	TX	Wed, Sep 19, 2018	30.11	30.88	29.16	29.44
3179	NYSE	TX	Tue, Sep 18, 2018	29.17	30.16	28.84	29.85
3178	NYSE	TX	Mon, Sep 17, 2018	28.40	29.19	28.22	28.98
3177	NYSE	TX	Fri, Sep 14, 2018	26.96	28.51	26.86	28.29
3176	NYSE	TX	Thu, Sep 13, 2018	26.68	27.04	26.26	26.76
3175	NYSE	TX	Wed, Sep 12, 2018	25.62	26.81	25.60	26.51
3174	NYSE	TX	Tue, Sep 11, 2018	26.00	26.20	25.52	25.57
3173	NYSE	TX	Mon, Sep 10, 2018	26.75	27.09	25.90	26.12
3172	NYSE	TX	Fri, Sep 7, 2018	26.45	27.29	26.13	26.79
3171	NYSE	TX	Thu, Sep 6, 2018	26.54	26.87	26.38	26.63
3170	NYSE	TX	Wed, Sep 5, 2018	26.58	27.01	26.37	26.50
3169	NYSE	TX	Tue, Sep 4, 2018	27.52	27.52	26.37	26.62
3168	NYSE	TX	Fri, Aug 31, 2018	27.55	28.42	27.31	28.20
3167	NYSE	TX	Thu, Aug 30, 2018	29.64	29.64	27.58	27.68
3166	NYSE	TX	Wed, Aug 29, 2018	30.34	30.34	29.35	29.70
3165	NYSE	TX	Tue, Aug 28, 2018	30.47	30.74	30.07	30.32
3164	NYSE	TX	Mon, Aug 27, 2018	29.55	30.76	29.54	30.40
3163	NYSE	TX	Fri, Aug 24, 2018	29.09	29.84	28.99	29.46
3162	NYSE	TX	Thu, Aug 23, 2018	29.41	29.41	28.50	28.61
3161	NYSE	TX	Wed, Aug 22, 2018	28.93	29.62	28.87	29.47
3160	NYSE	TX	Tue, Aug 21, 2018	28.58	29.23	28.58	28.89
3159	NYSE	TX	Mon, Aug 20, 2018	28.43	28.99	28.43	28.58
3158	NYSE	TX	Fri, Aug 17, 2018	28.00	28.29	27.50	28.24
3157	NYSE	TX	Thu, Aug 16, 2018	29.33	29.58	28.22	28.36
3156	NYSE	TX	Wed, Aug 15, 2018	29.39	29.39	28.57	29.08
3155	NYSE	TX	Tue, Aug 14, 2018	30.54	30.83	29.73	29.93
3154	NYSE	TX	Mon, Aug 13, 2018	31.03	31.36	30.34	30.47
3153	NYSE	TX	Fri, Aug 10, 2018	32.00	32.01	30.69	31.06
3152	NYSE	TX	Thu, Aug 9, 2018	33.30	33.32	32.22	32.36
3151	NYSE	TX	Wed, Aug 8, 2018	33.87	34.10	33.34	33.39
3150	NYSE	TX	Tue, Aug 7, 2018	34.38	35.41	33.69	33.75
3149	NYSE	TX	Mon, Aug 6, 2018	35.41	35.41	33.95	33.96
3148	NYSE	TX	Fri, Aug 3, 2018	35.38	35.90	35.29	35.60
3147	NYSE	TX	Thu, Aug 2, 2018	35.70	35.76	34.44	35.35
3146	NYSE	TX	Wed, Aug 1, 2018	36.63	36.82	35.33	36.14
3145	NYSE	TX	Tue, Jul 31, 2018	36.32	36.35	35.87	36.25
3144	NYSE	TX	Mon, Jul 30, 2018	36.46	36.58	35.88	36.32
3143	NYSE	TX	Fri, Jul 27, 2018	36.67	36.82	36.13	36.46
3142	NYSE	TX	Thu, Jul 26, 2018	37.14	37.26	36.37	36.37
3141	NYSE	TX	Wed, Jul 25, 2018	37.17	37.45	36.69	37.36
3140	NYSE	TX	Tue, Jul 24, 2018	36.56	37.38	36.34	36.92
3139	NYSE	TX	Mon, Jul 23, 2018	35.04	36.06	35.00	35.87
3138	NYSE	TX	Fri, Jul 20, 2018	35.19	35.26	34.81	34.90
3137	NYSE	TX	Thu, Jul 19, 2018	35.88	35.88	35.02	35.18
3136	NYSE	TX	Wed, Jul 18, 2018	35.46	36.30	35.29	36.12
3135	NYSE	TX	Tue, Jul 17, 2018	35.00	35.49	34.70	35.40
3134	NYSE	TX	Mon, Jul 16, 2018	35.15	35.18	34.77	34.98
3133	NYSE	TX	Fri, Jul 13, 2018	34.94	35.36	34.60	35.14
3132	NYSE	TX	Thu, Jul 12, 2018	35.68	35.68	35.09	35.17
3131	NYSE	TX	Wed, Jul 11, 2018	35.30	35.65	35.00	35.23
3130	NYSE	TX	Tue, Jul 10, 2018	36.00	36.49	35.65	35.89
3129	NYSE	TX	Mon, Jul 9, 2018	35.55	36.29	35.26	36.22
3128	NYSE	TX	Fri, Jul 6, 2018	35.20	35.49	34.82	35.25
3127	NYSE	TX	Thu, Jul 5, 2018	35.02	35.67	34.93	35.30
3126	NYSE	TX	Tue, Jul 3, 2018	34.55	35.04	34.34	34.61
3125	NYSE	TX	Mon, Jul 2, 2018	34.36	34.81	34.01	34.20
3124	NYSE	TX	Fri, Jun 29, 2018	34.90	35.13	34.78	34.82
3123	NYSE	TX	Thu, Jun 28, 2018	35.08	35.08	34.45	34.63
3122	NYSE	TX	Wed, Jun 27, 2018	35.60	35.83	34.80	35.05
3121	NYSE	TX	Tue, Jun 26, 2018	35.48	36.08	35.44	35.69
3120	NYSE	TX	Mon, Jun 25, 2018	35.94	36.03	34.93	35.41
3119	NYSE	TX	Fri, Jun 22, 2018	35.94	36.33	35.09	36.21
3118	NYSE	TX	Thu, Jun 21, 2018	36.29	36.99	35.78	35.80
3117	NYSE	TX	Wed, Jun 20, 2018	35.60	36.66	35.17	36.45
3116	NYSE	TX	Tue, Jun 19, 2018	34.98	35.23	34.33	35.11
3115	NYSE	TX	Mon, Jun 18, 2018	35.12	35.85	35.12	35.65
3114	NYSE	TX	Fri, Jun 15, 2018	35.78	35.93	35.12	35.50
3113	NYSE	TX	Thu, Jun 14, 2018	36.93	36.93	35.55	36.00
3112	NYSE	TX	Wed, Jun 13, 2018	37.46	37.46	36.51	36.75
3111	NYSE	TX	Tue, Jun 12, 2018	37.21	37.67	37.01	37.20
3110	NYSE	TX	Mon, Jun 11, 2018	36.73	37.40	36.73	37.15
3109	NYSE	TX	Fri, Jun 8, 2018	36.59	36.97	36.34	36.71
3108	NYSE	TX	Thu, Jun 7, 2018	38.65	38.66	36.10	36.56
3107	NYSE	TX	Wed, Jun 6, 2018	38.12	39.17	38.12	38.76
3106	NYSE	TX	Tue, Jun 5, 2018	37.47	38.10	37.47	37.89
3105	NYSE	TX	Mon, Jun 4, 2018	36.89	37.98	36.64	37.45
3104	NYSE	TX	Fri, Jun 1, 2018	36.20	36.91	36.04	36.59
3103	NYSE	TX	Thu, May 31, 2018	36.01	36.38	34.75	35.72
3102	NYSE	TX	Wed, May 30, 2018	36.40	36.58	36.02	36.05
3101	NYSE	TX	Tue, May 29, 2018	37.28	37.45	35.78	36.07
3100	NYSE	TX	Fri, May 25, 2018	38.24	38.24	37.59	37.74
3099	NYSE	TX	Thu, May 24, 2018	38.91	39.02	38.17	38.44
3098	NYSE	TX	Wed, May 23, 2018	38.98	39.14	38.24	38.86
3097	NYSE	TX	Tue, May 22, 2018	39.65	39.92	39.35	39.39
3096	NYSE	TX	Mon, May 21, 2018	40.00	40.19	39.51	39.65
3095	NYSE	TX	Fri, May 18, 2018	40.61	40.80	39.72	39.81
3094	NYSE	TX	Thu, May 17, 2018	41.30	41.64	40.59	40.81
3093	NYSE	TX	Wed, May 16, 2018	40.50	41.65	40.28	41.18
3092	NYSE	TX	Tue, May 15, 2018	39.73	40.91	39.73	40.44
3091	NYSE	TX	Mon, May 14, 2018	40.31	40.45	39.56	39.70
3090	NYSE	TX	Fri, May 11, 2018	40.31	40.68	39.92	39.94
3089	NYSE	TX	Thu, May 10, 2018	40.03	40.15	39.63	40.10
3088	NYSE	TX	Wed, May 9, 2018	39.75	39.87	39.27	39.53
3087	NYSE	TX	Tue, May 8, 2018	39.72	40.21	39.23	39.34
3086	NYSE	TX	Mon, May 7, 2018	39.90	40.35	39.66	39.77
3085	NYSE	TX	Fri, May 4, 2018	40.01	40.82	39.73	39.80
3084	NYSE	TX	Thu, May 3, 2018	40.00	41.57	39.55	40.10
3083	NYSE	TX	Wed, May 2, 2018	40.59	41.00	39.43	39.68
3082	NYSE	TX	Tue, May 1, 2018	39.31	40.68	38.47	40.55
3081	NYSE	TX	Mon, Apr 30, 2018	40.90	41.24	39.37	39.67
3080	NYSE	TX	Fri, Apr 27, 2018	41.90	42.33	40.00	40.68
3079	NYSE	TX	Thu, Apr 26, 2018	39.18	42.43	39.00	42.19
3078	NYSE	TX	Wed, Apr 25, 2018	37.83	38.89	37.64	37.79
3077	NYSE	TX	Tue, Apr 24, 2018	38.00	38.74	37.52	37.92
3076	NYSE	TX	Mon, Apr 23, 2018	37.68	37.75	37.13	37.74
3075	NYSE	TX	Fri, Apr 20, 2018	38.37	38.37	37.71	37.85
3074	NYSE	TX	Thu, Apr 19, 2018	38.25	38.29	37.59	38.21
3073	NYSE	TX	Wed, Apr 18, 2018	37.33	38.44	37.08	37.97
3072	NYSE	TX	Tue, Apr 17, 2018	36.28	36.97	36.11	36.75
3071	NYSE	TX	Mon, Apr 16, 2018	36.24	36.42	35.72	36.18
3070	NYSE	TX	Fri, Apr 13, 2018	36.80	36.80	35.88	35.99
3069	NYSE	TX	Thu, Apr 12, 2018	35.76	36.63	35.62	36.46
3068	NYSE	TX	Wed, Apr 11, 2018	35.34	35.79	35.10	35.71
3067	NYSE	TX	Tue, Apr 10, 2018	34.98	35.47	34.54	35.37
3066	NYSE	TX	Mon, Apr 9, 2018	34.33	34.82	34.08	34.33
3065	NYSE	TX	Fri, Apr 6, 2018	34.41	34.51	33.75	34.25
3064	NYSE	TX	Thu, Apr 5, 2018	33.86	34.81	33.78	34.62
3063	NYSE	TX	Wed, Apr 4, 2018	32.71	33.66	32.31	33.46
3062	NYSE	TX	Tue, Apr 3, 2018	32.90	33.31	32.69	32.91
3061	NYSE	TX	Mon, Apr 2, 2018	32.49	32.90	32.34	32.58
3060	NYSE	TX	Thu, Mar 29, 2018	31.70	32.76	31.46	32.49
3059	NYSE	TX	Wed, Mar 28, 2018	31.70	31.70	31.09	31.41
3058	NYSE	TX	Tue, Mar 27, 2018	32.43	32.64	31.61	31.84
3057	NYSE	TX	Mon, Mar 26, 2018	32.17	32.29	31.72	32.17
3056	NYSE	TX	Fri, Mar 23, 2018	32.08	32.49	31.66	31.72
3055	NYSE	TX	Thu, Mar 22, 2018	33.24	33.24	31.77	31.88
3054	NYSE	TX	Wed, Mar 21, 2018	32.90	34.01	32.85	33.87
3053	NYSE	TX	Tue, Mar 20, 2018	32.24	32.85	31.97	32.53
3052	NYSE	TX	Mon, Mar 19, 2018	32.35	32.48	31.78	32.19
3051	NYSE	TX	Fri, Mar 16, 2018	32.73	33.24	32.55	32.62
3050	NYSE	TX	Thu, Mar 15, 2018	33.25	33.32	32.58	32.75
3049	NYSE	TX	Wed, Mar 14, 2018	33.82	33.88	33.19	33.30
3048	NYSE	TX	Tue, Mar 13, 2018	34.07	34.26	33.47	33.58
3047	NYSE	TX	Mon, Mar 12, 2018	34.25	34.25	33.80	34.04
3046	NYSE	TX	Fri, Mar 9, 2018	34.60	34.60	33.88	34.12
3045	NYSE	TX	Thu, Mar 8, 2018	34.05	34.23	33.58	34.14
3044	NYSE	TX	Wed, Mar 7, 2018	34.08	34.36	33.15	33.84
3043	NYSE	TX	Tue, Mar 6, 2018	34.25	34.82	34.05	34.40
3042	NYSE	TX	Mon, Mar 5, 2018	33.20	34.53	32.73	34.02
3041	NYSE	TX	Fri, Mar 2, 2018	34.45	34.45	32.53	33.65
3040	NYSE	TX	Thu, Mar 1, 2018	34.79	35.19	34.30	34.67
3039	NYSE	TX	Wed, Feb 28, 2018	36.28	36.28	34.51	34.58
3038	NYSE	TX	Tue, Feb 27, 2018	36.51	36.69	35.92	36.21
3037	NYSE	TX	Mon, Feb 26, 2018	37.00	37.00	36.25	36.60
3036	NYSE	TX	Fri, Feb 23, 2018	36.68	36.96	36.15	36.68
3035	NYSE	TX	Thu, Feb 22, 2018	36.68	37.53	36.38	36.69
3034	NYSE	TX	Wed, Feb 21, 2018	37.35	39.48	36.41	36.55
3033	NYSE	TX	Tue, Feb 20, 2018	36.13	36.50	35.33	35.60
3032	NYSE	TX	Fri, Feb 16, 2018	36.01	37.05	35.77	36.67
3031	NYSE	TX	Thu, Feb 15, 2018	35.86	36.46	35.79	36.04
3030	NYSE	TX	Wed, Feb 14, 2018	34.24	35.88	33.85	35.69
3029	NYSE	TX	Tue, Feb 13, 2018	34.03	34.45	33.69	34.34
3028	NYSE	TX	Mon, Feb 12, 2018	33.34	34.35	33.24	34.07
3027	NYSE	TX	Fri, Feb 9, 2018	33.41	34.23	31.01	33.01
3026	NYSE	TX	Thu, Feb 8, 2018	34.01	34.48	32.93	33.09
3025	NYSE	TX	Wed, Feb 7, 2018	33.80	34.33	33.53	33.81
3024	NYSE	TX	Tue, Feb 6, 2018	32.78	35.00	32.52	33.94
3023	NYSE	TX	Mon, Feb 5, 2018	33.42	33.98	32.94	33.18
3022	NYSE	TX	Fri, Feb 2, 2018	34.48	34.48	33.39	33.65
3021	NYSE	TX	Thu, Feb 1, 2018	34.08	35.21	33.97	34.83
3020	NYSE	TX	Wed, Jan 31, 2018	34.50	34.79	33.90	34.11
3019	NYSE	TX	Tue, Jan 30, 2018	33.91	34.23	33.77	34.05
3018	NYSE	TX	Mon, Jan 29, 2018	33.80	36.00	33.38	33.93
3017	NYSE	TX	Fri, Jan 26, 2018	33.58	34.01	33.48	33.83
3016	NYSE	TX	Thu, Jan 25, 2018	33.65	33.86	33.18	33.48
3015	NYSE	TX	Wed, Jan 24, 2018	33.45	33.90	33.21	33.27
3014	NYSE	TX	Tue, Jan 23, 2018	33.17	33.24	32.68	32.96
3013	NYSE	TX	Mon, Jan 22, 2018	33.65	33.65	33.08	33.24
3012	NYSE	TX	Fri, Jan 19, 2018	33.56	33.72	33.09	33.60
3011	NYSE	TX	Thu, Jan 18, 2018	34.50	34.50	33.37	33.45
3010	NYSE	TX	Wed, Jan 17, 2018	33.81	34.68	33.74	34.60
3009	NYSE	TX	Tue, Jan 16, 2018	34.44	34.59	33.54	33.84
3008	NYSE	TX	Fri, Jan 12, 2018	33.68	34.46	33.52	34.37
3007	NYSE	TX	Thu, Jan 11, 2018	33.04	33.50	32.94	33.49
3006	NYSE	TX	Wed, Jan 10, 2018	33.32	33.44	32.55	32.77
3005	NYSE	TX	Tue, Jan 9, 2018	33.69	33.77	33.22	33.28
3004	NYSE	TX	Mon, Jan 8, 2018	33.77	33.84	33.30	33.64
3003	NYSE	TX	Fri, Jan 5, 2018	33.65	34.03	33.47	33.57
3002	NYSE	TX	Thu, Jan 4, 2018	33.16	34.00	33.02	33.56
3001	NYSE	TX	Wed, Jan 3, 2018	32.88	33.25	32.26	33.02
3000	NYSE	TX	Tue, Jan 2, 2018	31.70	32.86	31.69	32.68
2999	NYSE	TX	Fri, Dec 29, 2017	31.55	31.70	30.88	31.59
2998	NYSE	TX	Thu, Dec 28, 2017	31.55	31.55	31.23	31.43
2997	NYSE	TX	Wed, Dec 27, 2017	31.62	31.64	31.16	31.34
2996	NYSE	TX	Tue, Dec 26, 2017	31.51	31.63	31.22	31.56
2995	NYSE	TX	Fri, Dec 22, 2017	31.75	32.00	31.27	31.36
2994	NYSE	TX	Thu, Dec 21, 2017	31.83	31.93	31.46	31.74
2993	NYSE	TX	Wed, Dec 20, 2017	31.45	32.15	31.18	31.77
2992	NYSE	TX	Tue, Dec 19, 2017	30.95	31.18	30.47	31.16
2991	NYSE	TX	Mon, Dec 18, 2017	30.37	30.99	30.34	30.78
2990	NYSE	TX	Fri, Dec 15, 2017	29.64	30.12	29.45	30.00
2989	NYSE	TX	Thu, Dec 14, 2017	29.88	30.16	29.38	29.44
2988	NYSE	TX	Wed, Dec 13, 2017	29.59	29.82	29.41	29.79
2987	NYSE	TX	Tue, Dec 12, 2017	29.36	29.57	29.18	29.49
2986	NYSE	TX	Mon, Dec 11, 2017	29.32	29.75	29.19	29.38
2985	NYSE	TX	Fri, Dec 8, 2017	29.04	29.28	28.67	29.19
2984	NYSE	TX	Thu, Dec 7, 2017	28.70	28.89	28.23	28.82
2983	NYSE	TX	Wed, Dec 6, 2017	28.52	29.11	28.43	28.71
2982	NYSE	TX	Tue, Dec 5, 2017	28.48	28.70	27.92	27.99
2981	NYSE	TX	Mon, Dec 4, 2017	28.63	29.12	28.47	28.77
2980	NYSE	TX	Fri, Dec 1, 2017	28.61	28.91	27.97	28.27
2979	NYSE	TX	Thu, Nov 30, 2017	28.41	28.78	28.20	28.56
2978	NYSE	TX	Wed, Nov 29, 2017	27.73	28.46	27.67	28.37
2977	NYSE	TX	Tue, Nov 28, 2017	27.86	27.92	27.42	27.68
2976	NYSE	TX	Mon, Nov 27, 2017	28.53	28.53	27.80	27.85
2975	NYSE	TX	Fri, Nov 24, 2017	28.36	28.66	27.96	28.44
2974	NYSE	TX	Wed, Nov 22, 2017	28.18	28.47	27.83	28.12
2973	NYSE	TX	Tue, Nov 21, 2017	28.05	28.51	27.90	27.96
2972	NYSE	TX	Mon, Nov 20, 2017	27.65	27.94	27.59	27.88
2971	NYSE	TX	Fri, Nov 17, 2017	27.54	27.76	27.29	27.63
2970	NYSE	TX	Thu, Nov 16, 2017	27.26	27.61	27.26	27.58
2969	NYSE	TX	Wed, Nov 15, 2017	26.89	27.37	26.37	27.17
2968	NYSE	TX	Tue, Nov 14, 2017	28.07	28.07	27.07	27.16
2967	NYSE	TX	Mon, Nov 13, 2017	28.09	28.49	28.00	28.29
2966	NYSE	TX	Fri, Nov 10, 2017	27.89	28.49	27.89	28.32
2965	NYSE	TX	Thu, Nov 9, 2017	28.28	28.34	27.79	27.87
2964	NYSE	TX	Wed, Nov 8, 2017	28.38	28.74	28.07	28.65
2963	NYSE	TX	Tue, Nov 7, 2017	28.83	28.93	28.36	28.52
2962	NYSE	TX	Mon, Nov 6, 2017	29.45	29.62	28.76	28.98
2961	NYSE	TX	Fri, Nov 3, 2017	30.00	30.02	29.00	29.31
2960	NYSE	TX	Thu, Nov 2, 2017	29.84	30.60	29.50	29.84
2959	NYSE	TX	Wed, Nov 1, 2017	31.31	31.41	28.30	29.93
2958	NYSE	TX	Tue, Oct 31, 2017	31.38	31.68	30.81	31.01
2957	NYSE	TX	Mon, Oct 30, 2017	32.05	32.22	31.66	31.66
2956	NYSE	TX	Fri, Oct 27, 2017	32.26	32.67	32.06	32.25
2955	NYSE	TX	Thu, Oct 26, 2017	32.71	33.07	32.32	32.35
2954	NYSE	TX	Wed, Oct 25, 2017	32.44	32.79	31.88	32.52
2953	NYSE	TX	Tue, Oct 24, 2017	31.65	32.54	31.46	32.48
2952	NYSE	TX	Mon, Oct 23, 2017	31.76	32.04	31.60	31.65
2951	NYSE	TX	Fri, Oct 20, 2017	31.37	31.85	31.27	31.82
2950	NYSE	TX	Thu, Oct 19, 2017	30.99	31.14	30.58	31.12
2949	NYSE	TX	Wed, Oct 18, 2017	30.80	31.37	30.69	31.23
2948	NYSE	TX	Tue, Oct 17, 2017	31.70	31.79	30.66	30.79
2947	NYSE	TX	Mon, Oct 16, 2017	32.78	33.39	31.60	31.66
2946	NYSE	TX	Fri, Oct 13, 2017	31.75	32.50	31.54	32.39
2945	NYSE	TX	Thu, Oct 12, 2017	30.87	31.29	30.87	31.15
2944	NYSE	TX	Wed, Oct 11, 2017	30.29	30.90	30.18	30.82
2943	NYSE	TX	Tue, Oct 10, 2017	30.45	30.49	30.21	30.23
2942	NYSE	TX	Mon, Oct 9, 2017	30.78	30.78	30.11	30.25
2941	NYSE	TX	Fri, Oct 6, 2017	30.76	30.95	30.59	30.85
2940	NYSE	TX	Thu, Oct 5, 2017	31.19	31.40	30.70	30.86
2939	NYSE	TX	Wed, Oct 4, 2017	30.50	31.24	30.31	30.95
2938	NYSE	TX	Tue, Oct 3, 2017	31.02	31.05	30.10	30.44
2937	NYSE	TX	Mon, Oct 2, 2017	30.97	31.14	30.76	30.90
2936	NYSE	TX	Fri, Sep 29, 2017	30.60	31.15	30.60	30.93
2935	NYSE	TX	Thu, Sep 28, 2017	30.32	30.64	30.14	30.48
2934	NYSE	TX	Wed, Sep 27, 2017	30.30	30.50	29.78	30.35
2933	NYSE	TX	Tue, Sep 26, 2017	30.48	30.64	30.08	30.14
2932	NYSE	TX	Mon, Sep 25, 2017	31.37	31.41	30.34	30.41
2931	NYSE	TX	Fri, Sep 22, 2017	31.16	31.50	31.06	31.33
2930	NYSE	TX	Thu, Sep 21, 2017	31.32	31.98	31.12	31.34
2929	NYSE	TX	Wed, Sep 20, 2017	31.65	32.00	31.29	31.54
2928	NYSE	TX	Tue, Sep 19, 2017	31.94	31.97	31.62	31.80
2927	NYSE	TX	Mon, Sep 18, 2017	31.78	32.30	31.63	31.98
2926	NYSE	TX	Fri, Sep 15, 2017	31.57	31.91	31.50	31.62
2925	NYSE	TX	Thu, Sep 14, 2017	32.67	32.67	31.72	31.74
2924	NYSE	TX	Wed, Sep 13, 2017	32.53	32.83	32.46	32.76
2923	NYSE	TX	Tue, Sep 12, 2017	32.49	32.80	32.28	32.69
2922	NYSE	TX	Mon, Sep 11, 2017	31.55	32.54	31.55	32.40
2921	NYSE	TX	Fri, Sep 8, 2017	31.32	31.53	31.01	31.33
2920	NYSE	TX	Thu, Sep 7, 2017	31.41	31.52	31.08	31.45
2919	NYSE	TX	Wed, Sep 6, 2017	31.29	31.66	31.26	31.27
2918	NYSE	TX	Tue, Sep 5, 2017	31.52	32.17	30.69	31.12
2917	NYSE	TX	Fri, Sep 1, 2017	30.59	31.51	30.37	31.43
2916	NYSE	TX	Thu, Aug 31, 2017	30.52	30.58	30.18	30.43
2915	NYSE	TX	Wed, Aug 30, 2017	30.31	30.35	30.03	30.27
2914	NYSE	TX	Tue, Aug 29, 2017	30.40	30.42	30.00	30.33
2913	NYSE	TX	Mon, Aug 28, 2017	30.88	30.93	30.50	30.62
2912	NYSE	TX	Fri, Aug 25, 2017	30.75	30.96	30.65	30.77
2911	NYSE	TX	Thu, Aug 24, 2017	30.37	30.77	30.26	30.58
2910	NYSE	TX	Wed, Aug 23, 2017	30.01	30.56	29.91	30.26
2909	NYSE	TX	Tue, Aug 22, 2017	29.37	30.16	29.28	30.06
2908	NYSE	TX	Mon, Aug 21, 2017	29.31	29.48	28.97	29.08
2907	NYSE	TX	Fri, Aug 18, 2017	28.82	29.30	28.78	29.25
2906	NYSE	TX	Thu, Aug 17, 2017	29.52	29.74	28.73	28.75
2905	NYSE	TX	Wed, Aug 16, 2017	29.53	29.93	29.50	29.77
2904	NYSE	TX	Tue, Aug 15, 2017	29.64	29.75	29.31	29.43
2903	NYSE	TX	Mon, Aug 14, 2017	29.75	30.17	29.40	29.63
2902	NYSE	TX	Fri, Aug 11, 2017	29.55	29.87	29.16	29.67
2901	NYSE	TX	Thu, Aug 10, 2017	29.87	30.05	29.52	29.81
2900	NYSE	TX	Wed, Aug 9, 2017	30.08	30.27	29.90	30.09
2899	NYSE	TX	Tue, Aug 8, 2017	30.78	30.94	30.30	30.38
2898	NYSE	TX	Mon, Aug 7, 2017	30.00	31.28	29.82	30.90
2897	NYSE	TX	Fri, Aug 4, 2017	29.87	29.96	29.29	29.79
2896	NYSE	TX	Thu, Aug 3, 2017	30.18	30.63	29.44	29.53
2895	NYSE	TX	Wed, Aug 2, 2017	32.08	32.14	29.30	30.23
2894	NYSE	TX	Tue, Aug 1, 2017	30.70	31.11	30.22	30.48
2893	NYSE	TX	Mon, Jul 31, 2017	30.53	30.90	30.35	30.60
2892	NYSE	TX	Fri, Jul 28, 2017	30.25	30.56	29.97	30.34
2891	NYSE	TX	Thu, Jul 27, 2017	30.47	30.72	30.08	30.14
2890	NYSE	TX	Wed, Jul 26, 2017	31.43	31.48	30.19	30.45
2889	NYSE	TX	Tue, Jul 25, 2017	31.40	31.88	31.19	31.22
2888	NYSE	TX	Mon, Jul 24, 2017	30.16	31.33	30.01	31.00
2887	NYSE	TX	Fri, Jul 21, 2017	30.16	30.37	29.75	30.10
2886	NYSE	TX	Thu, Jul 20, 2017	29.95	30.43	29.85	30.13
2885	NYSE	TX	Wed, Jul 19, 2017	29.74	30.16	29.41	29.97
2884	NYSE	TX	Tue, Jul 18, 2017	29.55	29.70	29.29	29.54
2883	NYSE	TX	Mon, Jul 17, 2017	29.29	29.73	28.96	29.56
2882	NYSE	TX	Fri, Jul 14, 2017	29.39	29.62	28.85	29.16
2881	NYSE	TX	Thu, Jul 13, 2017	29.30	29.30	28.71	29.17
2880	NYSE	TX	Wed, Jul 12, 2017	29.12	29.33	28.76	29.27
2879	NYSE	TX	Tue, Jul 11, 2017	28.49	28.98	28.37	28.84
2878	NYSE	TX	Mon, Jul 10, 2017	27.93	28.59	27.75	28.46
2877	NYSE	TX	Fri, Jul 7, 2017	28.04	28.18	27.54	28.03
2876	NYSE	TX	Thu, Jul 6, 2017	27.81	28.34	27.79	28.05
2875	NYSE	TX	Wed, Jul 5, 2017	28.11	28.11	27.28	27.83
2874	NYSE	TX	Mon, Jul 3, 2017	28.09	28.42	27.93	28.02
2873	NYSE	TX	Fri, Jun 30, 2017	27.09	28.44	26.93	28.09
2872	NYSE	TX	Thu, Jun 29, 2017	27.30	27.87	26.82	26.90
2871	NYSE	TX	Wed, Jun 28, 2017	26.26	27.38	26.26	27.29
2870	NYSE	TX	Tue, Jun 27, 2017	25.68	26.33	25.52	26.11
2869	NYSE	TX	Mon, Jun 26, 2017	25.64	25.84	25.27	25.68
2868	NYSE	TX	Fri, Jun 23, 2017	25.45	25.54	25.08	25.47
2867	NYSE	TX	Thu, Jun 22, 2017	25.07	25.41	25.00	25.17
2866	NYSE	TX	Wed, Jun 21, 2017	24.95	25.10	24.60	24.88
2865	NYSE	TX	Tue, Jun 20, 2017	25.35	25.35	25.01	25.10
2864	NYSE	TX	Mon, Jun 19, 2017	25.50	26.06	25.39	25.54
2863	NYSE	TX	Fri, Jun 16, 2017	25.44	25.47	25.03	25.33
2862	NYSE	TX	Thu, Jun 15, 2017	25.22	25.64	25.00	25.47
2861	NYSE	TX	Wed, Jun 14, 2017	26.03	26.03	25.32	25.54
2860	NYSE	TX	Tue, Jun 13, 2017	26.21	26.21	25.86	26.02
2859	NYSE	TX	Mon, Jun 12, 2017	26.20	26.39	25.80	26.12
2858	NYSE	TX	Fri, Jun 9, 2017	26.12	26.24	25.82	26.18
2857	NYSE	TX	Thu, Jun 8, 2017	25.66	26.14	25.50	26.13
2856	NYSE	TX	Wed, Jun 7, 2017	25.80	25.92	25.56	25.64
2855	NYSE	TX	Tue, Jun 6, 2017	25.95	25.95	25.69	25.76
2854	NYSE	TX	Mon, Jun 5, 2017	25.69	25.98	25.61	25.94
2853	NYSE	TX	Fri, Jun 2, 2017	25.91	25.92	25.32	25.78
2852	NYSE	TX	Thu, Jun 1, 2017	26.08	26.25	25.88	25.93
2851	NYSE	TX	Wed, May 31, 2017	26.05	26.22	25.89	26.02
2850	NYSE	TX	Tue, May 30, 2017	26.26	26.39	25.95	26.13
2849	NYSE	TX	Fri, May 26, 2017	25.88	26.49	25.85	26.38
2848	NYSE	TX	Thu, May 25, 2017	26.26	26.70	25.76	25.84
2847	NYSE	TX	Wed, May 24, 2017	26.72	27.00	26.06	26.18
2846	NYSE	TX	Tue, May 23, 2017	25.98	26.95	25.94	26.71
2845	NYSE	TX	Mon, May 22, 2017	25.97	26.20	25.81	25.96
2844	NYSE	TX	Fri, May 19, 2017	25.26	26.09	25.14	25.88
2843	NYSE	TX	Thu, May 18, 2017	25.03	25.23	24.72	25.01
2842	NYSE	TX	Wed, May 17, 2017	25.22	25.55	25.08	25.46
2841	NYSE	TX	Tue, May 16, 2017	25.34	25.57	25.03	25.49
2840	NYSE	TX	Mon, May 15, 2017	25.01	25.35	24.86	25.23
2839	NYSE	TX	Fri, May 12, 2017	24.80	24.94	24.40	24.65
2838	NYSE	TX	Thu, May 11, 2017	24.49	25.17	24.35	24.93
2837	NYSE	TX	Wed, May 10, 2017	24.10	24.50	23.89	24.46
2836	NYSE	TX	Tue, May 9, 2017	23.32	24.10	23.20	24.07
2835	NYSE	TX	Mon, May 8, 2017	23.60	23.69	22.78	23.18
2834	NYSE	TX	Fri, May 5, 2017	23.19	23.90	23.06	23.62
2833	NYSE	TX	Thu, May 4, 2017	24.55	24.56	23.60	23.07
2832	NYSE	TX	Wed, May 3, 2017	25.25	25.31	24.53	24.63
2831	NYSE	TX	Tue, May 2, 2017	25.40	25.50	25.03	25.29
2830	NYSE	TX	Mon, May 1, 2017	25.47	25.64	25.27	25.28
2829	NYSE	TX	Fri, Apr 28, 2017	25.46	25.80	25.07	25.32
2828	NYSE	TX	Thu, Apr 27, 2017	25.20	25.85	24.54	25.46
2827	NYSE	TX	Wed, Apr 26, 2017	26.66	27.00	24.91	25.05
2826	NYSE	TX	Tue, Apr 25, 2017	25.86	25.90	25.15	25.54
2825	NYSE	TX	Mon, Apr 24, 2017	25.45	25.89	25.35	25.52
2824	NYSE	TX	Fri, Apr 21, 2017	24.90	25.25	24.57	25.15
2823	NYSE	TX	Thu, Apr 20, 2017	24.37	25.01	24.26	24.81
2822	NYSE	TX	Wed, Apr 19, 2017	24.72	24.83	24.10	24.13
2821	NYSE	TX	Tue, Apr 18, 2017	24.60	25.12	24.44	24.47
2820	NYSE	TX	Mon, Apr 17, 2017	24.90	25.15	24.63	24.99
2819	NYSE	TX	Thu, Apr 13, 2017	25.03	25.39	24.74	24.90
2818	NYSE	TX	Wed, Apr 12, 2017	26.50	26.60	25.00	25.11
2817	NYSE	TX	Tue, Apr 11, 2017	26.46	26.59	25.75	26.50
2816	NYSE	TX	Mon, Apr 10, 2017	26.28	26.54	26.04	26.48
2815	NYSE	TX	Fri, Apr 7, 2017	25.89	26.46	25.77	26.17
2814	NYSE	TX	Thu, Apr 6, 2017	25.90	26.38	25.69	26.12
2813	NYSE	TX	Wed, Apr 5, 2017	26.50	26.50	25.83	25.85
2812	NYSE	TX	Tue, Apr 4, 2017	26.02	26.54	25.72	26.44
2811	NYSE	TX	Mon, Apr 3, 2017	26.38	26.64	25.81	25.97
2810	NYSE	TX	Fri, Mar 31, 2017	26.01	26.67	25.65	26.12
2809	NYSE	TX	Thu, Mar 30, 2017	26.19	26.51	25.86	26.15
2808	NYSE	TX	Wed, Mar 29, 2017	26.31	26.69	26.22	26.31
2807	NYSE	TX	Tue, Mar 28, 2017	26.04	26.57	26.02	26.42
2806	NYSE	TX	Mon, Mar 27, 2017	25.62	26.23	25.01	26.06
2805	NYSE	TX	Fri, Mar 24, 2017	26.13	26.20	25.76	25.90
2804	NYSE	TX	Thu, Mar 23, 2017	26.23	26.41	25.74	26.16
2803	NYSE	TX	Wed, Mar 22, 2017	26.10	26.55	25.79	26.26
2802	NYSE	TX	Tue, Mar 21, 2017	27.13	27.24	26.18	26.19
2801	NYSE	TX	Mon, Mar 20, 2017	26.75	27.26	26.55	27.14
2800	NYSE	TX	Fri, Mar 17, 2017	27.37	27.37	26.61	26.62
2799	NYSE	TX	Thu, Mar 16, 2017	27.02	27.57	26.99	27.32
2798	NYSE	TX	Wed, Mar 15, 2017	26.09	26.80	25.63	26.75
2797	NYSE	TX	Tue, Mar 14, 2017	25.97	26.13	25.55	25.95
2796	NYSE	TX	Mon, Mar 13, 2017	25.77	26.28	25.53	26.26
2795	NYSE	TX	Fri, Mar 10, 2017	25.92	26.43	25.53	25.68
2794	NYSE	TX	Thu, Mar 9, 2017	25.65	25.98	25.55	25.69
2793	NYSE	TX	Wed, Mar 8, 2017	26.12	26.49	25.66	25.78
2792	NYSE	TX	Tue, Mar 7, 2017	26.80	26.82	26.13	26.16
2791	NYSE	TX	Mon, Mar 6, 2017	27.10	27.26	26.30	26.83
2790	NYSE	TX	Fri, Mar 3, 2017	26.47	27.51	26.47	27.41
2789	NYSE	TX	Thu, Mar 2, 2017	27.25	27.39	26.33	26.36
2788	NYSE	TX	Wed, Mar 1, 2017	26.97	27.40	26.85	27.15
2787	NYSE	TX	Tue, Feb 28, 2017	26.23	26.56	25.95	26.52
2786	NYSE	TX	Mon, Feb 27, 2017	25.68	26.40	25.60	26.14
2785	NYSE	TX	Fri, Feb 24, 2017	26.03	26.22	25.33	25.62
2784	NYSE	TX	Thu, Feb 23, 2017	26.77	28.04	25.80	26.30
2783	NYSE	TX	Wed, Feb 22, 2017	24.18	27.14	23.70	26.09
2782	NYSE	TX	Tue, Feb 21, 2017	23.50	23.73	22.22	23.69
2781	NYSE	TX	Fri, Feb 17, 2017	23.72	23.87	23.47	23.56
2780	NYSE	TX	Thu, Feb 16, 2017	23.97	24.21	23.48	23.75
2779	NYSE	TX	Wed, Feb 15, 2017	23.58	24.04	23.55	23.91
2778	NYSE	TX	Tue, Feb 14, 2017	24.35	24.52	23.40	23.72
2777	NYSE	TX	Mon, Feb 13, 2017	24.06	24.67	24.00	24.48
2776	NYSE	TX	Fri, Feb 10, 2017	23.25	24.29	23.07	23.73
2775	NYSE	TX	Thu, Feb 9, 2017	22.73	23.05	22.54	23.02
2774	NYSE	TX	Wed, Feb 8, 2017	22.45	23.05	22.45	22.79
2773	NYSE	TX	Tue, Feb 7, 2017	22.97	23.09	22.34	22.43
2772	NYSE	TX	Mon, Feb 6, 2017	23.32	23.34	22.76	22.84
2771	NYSE	TX	Fri, Feb 3, 2017	23.20	23.33	22.84	23.04
2770	NYSE	TX	Thu, Feb 2, 2017	22.87	23.26	22.82	23.17
2769	NYSE	TX	Wed, Feb 1, 2017	23.11	23.54	22.50	22.87
2768	NYSE	TX	Tue, Jan 31, 2017	22.68	22.94	22.17	22.86
2767	NYSE	TX	Mon, Jan 30, 2017	23.14	23.40	22.42	22.52
2766	NYSE	TX	Fri, Jan 27, 2017	23.37	23.56	23.03	23.22
2765	NYSE	TX	Thu, Jan 26, 2017	23.38	23.82	22.97	23.24
2764	NYSE	TX	Wed, Jan 25, 2017	23.89	23.90	23.14	23.55
2763	NYSE	TX	Tue, Jan 24, 2017	23.88	24.24	23.75	24.01
2762	NYSE	TX	Mon, Jan 23, 2017	23.37	23.64	23.19	23.64
2761	NYSE	TX	Fri, Jan 20, 2017	23.78	24.09	22.97	23.10
2760	NYSE	TX	Thu, Jan 19, 2017	25.04	25.04	23.77	23.78
2759	NYSE	TX	Wed, Jan 18, 2017	25.08	25.35	24.83	25.02
2758	NYSE	TX	Tue, Jan 17, 2017	24.88	25.17	24.69	24.85
2757	NYSE	TX	Fri, Jan 13, 2017	24.41	25.17	24.41	24.75
2756	NYSE	TX	Thu, Jan 12, 2017	23.53	24.75	23.53	24.44
2755	NYSE	TX	Wed, Jan 11, 2017	23.87	24.08	22.87	23.74
2754	NYSE	TX	Tue, Jan 10, 2017	24.05	24.41	23.71	23.79
2753	NYSE	TX	Mon, Jan 9, 2017	23.49	24.11	23.41	23.62
2752	NYSE	TX	Fri, Jan 6, 2017	23.87	24.00	23.39	23.49
2751	NYSE	TX	Thu, Jan 5, 2017	24.23	24.49	23.93	23.99
2750	NYSE	TX	Wed, Jan 4, 2017	24.50	24.64	23.89	24.14
2749	NYSE	TX	Tue, Jan 3, 2017	24.67	24.72	24.02	24.47
2748	NYSE	TX	Fri, Dec 30, 2016	24.94	24.94	23.95	24.15
2747	NYSE	TX	Thu, Dec 29, 2016	24.98	25.19	24.33	24.67
2746	NYSE	TX	Wed, Dec 28, 2016	25.32	25.73	24.82	24.90
2745	NYSE	TX	Tue, Dec 27, 2016	24.48	25.12	24.39	25.05
2744	NYSE	TX	Fri, Dec 23, 2016	24.53	24.66	24.30	24.47
2743	NYSE	TX	Thu, Dec 22, 2016	24.79	24.90	24.39	24.53
2742	NYSE	TX	Wed, Dec 21, 2016	24.73	25.08	24.61	24.84
2741	NYSE	TX	Tue, Dec 20, 2016	23.27	24.58	23.11	24.51
2740	NYSE	TX	Mon, Dec 19, 2016	23.76	23.84	23.01	23.27
2739	NYSE	TX	Fri, Dec 16, 2016	24.62	24.62	23.94	24.07
2738	NYSE	TX	Thu, Dec 15, 2016	24.43	24.63	23.80	24.56
2737	NYSE	TX	Wed, Dec 14, 2016	24.55	25.50	24.55	24.62
2736	NYSE	TX	Tue, Dec 13, 2016	25.58	25.79	24.24	24.47
2735	NYSE	TX	Mon, Dec 12, 2016	25.70	26.33	25.61	25.66
2734	NYSE	TX	Fri, Dec 9, 2016	26.50	26.50	25.74	25.94
2733	NYSE	TX	Thu, Dec 8, 2016	26.94	27.00	26.38	26.49
2732	NYSE	TX	Wed, Dec 7, 2016	25.68	26.97	25.48	26.73
2731	NYSE	TX	Tue, Dec 6, 2016	25.39	25.55	25.02	25.48
2730	NYSE	TX	Mon, Dec 5, 2016	24.41	25.84	24.41	25.39
2729	NYSE	TX	Fri, Dec 2, 2016	24.26	24.45	23.72	24.41
2728	NYSE	TX	Thu, Dec 1, 2016	24.69	24.75	24.01	24.41
2727	NYSE	TX	Wed, Nov 30, 2016	24.55	25.28	24.44	24.49
2726	NYSE	TX	Tue, Nov 29, 2016	23.95	24.55	23.25	24.12
2725	NYSE	TX	Mon, Nov 28, 2016	24.48	24.50	24.01	24.34
2724	NYSE	TX	Fri, Nov 25, 2016	24.34	24.78	24.02	24.48
2723	NYSE	TX	Wed, Nov 23, 2016	24.37	24.69	23.74	24.20
2722	NYSE	TX	Tue, Nov 22, 2016	22.78	24.42	22.65	24.15
2721	NYSE	TX	Mon, Nov 21, 2016	21.94	22.65	21.77	22.52
2720	NYSE	TX	Fri, Nov 18, 2016	21.88	22.06	21.67	21.71
2719	NYSE	TX	Thu, Nov 17, 2016	22.57	22.57	21.62	21.89
2718	NYSE	TX	Wed, Nov 16, 2016	22.96	22.96	21.87	22.32
2717	NYSE	TX	Tue, Nov 15, 2016	23.05	23.20	22.52	23.10
2716	NYSE	TX	Mon, Nov 14, 2016	23.19	23.36	22.76	23.11
2715	NYSE	TX	Fri, Nov 11, 2016	24.33	24.33	22.69	22.84
2714	NYSE	TX	Thu, Nov 10, 2016	25.09	25.72	24.28	24.40
2713	NYSE	TX	Wed, Nov 9, 2016	25.75	25.75	24.10	24.93
2712	NYSE	TX	Tue, Nov 8, 2016	26.16	26.43	25.89	26.07
2711	NYSE	TX	Mon, Nov 7, 2016	25.66	26.31	25.66	26.22
2710	NYSE	TX	Fri, Nov 4, 2016	26.06	26.06	24.25	25.07
2709	NYSE	TX	Thu, Nov 3, 2016	22.90	26.50	22.90	26.01
2708	NYSE	TX	Wed, Nov 2, 2016	23.24	23.41	22.81	22.84
2707	NYSE	TX	Tue, Nov 1, 2016	24.09	24.15	23.20	23.38
2706	NYSE	TX	Mon, Oct 31, 2016	23.94	23.99	23.62	23.91
2705	NYSE	TX	Fri, Oct 28, 2016	23.79	24.05	23.60	23.84
2704	NYSE	TX	Thu, Oct 27, 2016	24.06	24.06	23.38	23.71
2703	NYSE	TX	Wed, Oct 26, 2016	23.53	24.09	23.23	24.00
2702	NYSE	TX	Tue, Oct 25, 2016	23.11	24.07	23.11	23.72
2701	NYSE	TX	Mon, Oct 24, 2016	22.65	22.95	22.53	22.88
2700	NYSE	TX	Fri, Oct 21, 2016	22.45	22.61	22.19	22.43
2699	NYSE	TX	Thu, Oct 20, 2016	22.18	22.60	21.90	22.52
2698	NYSE	TX	Wed, Oct 19, 2016	21.39	22.43	21.34	22.23
2697	NYSE	TX	Tue, Oct 18, 2016	21.18	21.54	20.94	21.26
2696	NYSE	TX	Mon, Oct 17, 2016	20.11	20.87	20.11	20.69
2695	NYSE	TX	Fri, Oct 14, 2016	19.93	20.20	19.81	20.03
2694	NYSE	TX	Thu, Oct 13, 2016	19.48	19.71	19.08	19.68
2693	NYSE	TX	Wed, Oct 12, 2016	19.60	19.99	19.56	19.85
2692	NYSE	TX	Tue, Oct 11, 2016	19.54	19.80	19.42	19.65
2691	NYSE	TX	Mon, Oct 10, 2016	19.37	19.71	19.37	19.64
2690	NYSE	TX	Fri, Oct 7, 2016	19.32	19.35	18.73	19.14
2689	NYSE	TX	Thu, Oct 6, 2016	19.17	19.36	19.06	19.20
2688	NYSE	TX	Wed, Oct 5, 2016	19.18	19.43	18.93	19.22
2687	NYSE	TX	Tue, Oct 4, 2016	19.69	19.85	18.90	18.94
2686	NYSE	TX	Mon, Oct 3, 2016	19.70	19.84	19.62	19.79
2685	NYSE	TX	Fri, Sep 30, 2016	19.89	19.94	19.38	19.63
2684	NYSE	TX	Thu, Sep 29, 2016	19.98	19.98	19.54	19.69
2683	NYSE	TX	Wed, Sep 28, 2016	19.02	19.83	19.02	19.82
2682	NYSE	TX	Tue, Sep 27, 2016	19.10	19.19	18.58	18.89
2681	NYSE	TX	Mon, Sep 26, 2016	19.50	19.57	19.27	19.28
2680	NYSE	TX	Fri, Sep 23, 2016	19.52	19.82	19.47	19.58
2679	NYSE	TX	Thu, Sep 22, 2016	20.13	20.40	19.48	19.52
2678	NYSE	TX	Wed, Sep 21, 2016	19.54	19.84	19.29	19.75
2677	NYSE	TX	Tue, Sep 20, 2016	19.31	19.50	19.14	19.28
2676	NYSE	TX	Mon, Sep 19, 2016	19.42	19.58	19.01	19.15
2675	NYSE	TX	Fri, Sep 16, 2016	19.20	19.28	18.92	19.14
2674	NYSE	TX	Thu, Sep 15, 2016	18.72	19.33	18.60	19.33
2673	NYSE	TX	Wed, Sep 14, 2016	19.16	19.42	18.29	18.58
2672	NYSE	TX	Tue, Sep 13, 2016	19.60	19.60	18.70	18.88
2671	NYSE	TX	Mon, Sep 12, 2016	19.48	19.92	19.11	19.79
2670	NYSE	TX	Fri, Sep 9, 2016	20.26	20.39	19.59	19.66
2669	NYSE	TX	Thu, Sep 8, 2016	20.10	20.55	20.00	20.45
2668	NYSE	TX	Wed, Sep 7, 2016	20.35	20.37	20.02	20.14
2667	NYSE	TX	Tue, Sep 6, 2016	20.60	20.60	20.00	20.46
2666	NYSE	TX	Fri, Sep 2, 2016	20.34	20.56	19.96	20.10
2665	NYSE	TX	Thu, Sep 1, 2016	20.05	20.31	19.78	20.06
2664	NYSE	TX	Wed, Aug 31, 2016	20.38	20.52	19.80	20.00
2663	NYSE	TX	Tue, Aug 30, 2016	20.73	20.87	20.24	20.45
2662	NYSE	TX	Mon, Aug 29, 2016	20.65	20.91	20.53	20.77
2661	NYSE	TX	Fri, Aug 26, 2016	21.13	21.48	20.57	20.67
2660	NYSE	TX	Thu, Aug 25, 2016	20.95	21.41	20.84	20.87
2659	NYSE	TX	Wed, Aug 24, 2016	21.12	21.31	20.91	20.99
2658	NYSE	TX	Tue, Aug 23, 2016	21.47	21.78	21.14	21.18
2657	NYSE	TX	Mon, Aug 22, 2016	21.47	21.50	21.26	21.32
2656	NYSE	TX	Fri, Aug 19, 2016	21.93	21.96	21.48	21.69
2655	NYSE	TX	Thu, Aug 18, 2016	22.12	22.22	21.90	22.15
2654	NYSE	TX	Wed, Aug 17, 2016	22.12	22.13	21.76	21.94
2653	NYSE	TX	Tue, Aug 16, 2016	22.39	22.39	22.11	22.12
2652	NYSE	TX	Mon, Aug 15, 2016	22.08	22.36	22.03	22.24
2651	NYSE	TX	Fri, Aug 12, 2016	22.43	22.56	21.91	21.93
2650	NYSE	TX	Thu, Aug 11, 2016	22.60	22.60	22.21	22.58
2649	NYSE	TX	Wed, Aug 10, 2016	22.76	23.00	22.48	22.55
2648	NYSE	TX	Tue, Aug 9, 2016	23.33	23.60	22.66	22.67
2647	NYSE	TX	Mon, Aug 8, 2016	23.19	23.58	23.19	23.30
2646	NYSE	TX	Fri, Aug 5, 2016	22.71	23.08	22.55	23.05
2645	NYSE	TX	Thu, Aug 4, 2016	23.36	23.39	22.52	22.58
2644	NYSE	TX	Wed, Aug 3, 2016	22.50	23.45	21.58	23.40
2643	NYSE	TX	Tue, Aug 2, 2016	21.41	21.53	20.77	20.98
2642	NYSE	TX	Mon, Aug 1, 2016	21.77	22.03	21.27	21.36
2641	NYSE	TX	Fri, Jul 29, 2016	21.70	21.80	21.45	21.71
2640	NYSE	TX	Thu, Jul 28, 2016	22.20	22.29	21.57	21.64
2639	NYSE	TX	Wed, Jul 27, 2016	22.20	22.53	21.87	22.15
2638	NYSE	TX	Tue, Jul 26, 2016	21.30	21.98	21.27	21.93
2637	NYSE	TX	Mon, Jul 25, 2016	21.26	21.56	21.03	21.25
2636	NYSE	TX	Fri, Jul 22, 2016	21.24	21.41	21.03	21.32
2635	NYSE	TX	Thu, Jul 21, 2016	21.21	21.45	21.07	21.26
2634	NYSE	TX	Wed, Jul 20, 2016	21.40	21.50	20.82	21.02
2633	NYSE	TX	Tue, Jul 19, 2016	22.12	22.24	21.51	21.69
2632	NYSE	TX	Mon, Jul 18, 2016	21.20	22.35	21.12	22.29
2631	NYSE	TX	Fri, Jul 15, 2016	21.26	21.48	21.12	21.23
2630	NYSE	TX	Thu, Jul 14, 2016	21.34	21.49	21.00	21.26
2629	NYSE	TX	Wed, Jul 13, 2016	20.87	21.48	20.71	21.25
2628	NYSE	TX	Tue, Jul 12, 2016	20.36	20.75	20.11	20.69
2627	NYSE	TX	Mon, Jul 11, 2016	19.55	20.12	19.55	20.06
2626	NYSE	TX	Fri, Jul 8, 2016	19.05	19.38	19.05	19.30
2625	NYSE	TX	Thu, Jul 7, 2016	18.79	18.93	18.58	18.78
2624	NYSE	TX	Wed, Jul 6, 2016	18.82	18.84	18.40	18.70
2623	NYSE	TX	Tue, Jul 5, 2016	19.37	19.55	18.92	18.98
2622	NYSE	TX	Fri, Jul 1, 2016	19.10	19.57	19.02	19.57
2621	NYSE	TX	Thu, Jun 30, 2016	18.71	19.06	18.54	19.06
2620	NYSE	TX	Wed, Jun 29, 2016	18.79	18.93	18.52	18.56
2619	NYSE	TX	Tue, Jun 28, 2016	18.16	18.55	18.16	18.38
2618	NYSE	TX	Mon, Jun 27, 2016	18.28	18.52	17.63	17.82
2617	NYSE	TX	Fri, Jun 24, 2016	19.27	19.35	18.29	18.41
2616	NYSE	TX	Thu, Jun 23, 2016	19.66	19.97	19.51	19.82
2615	NYSE	TX	Wed, Jun 22, 2016	19.51	19.65	19.28	19.42
2614	NYSE	TX	Tue, Jun 21, 2016	19.68	19.68	19.25	19.39
2613	NYSE	TX	Mon, Jun 20, 2016	19.81	20.08	19.69	19.72
2612	NYSE	TX	Fri, Jun 17, 2016	19.47	19.80	19.37	19.50
2611	NYSE	TX	Thu, Jun 16, 2016	19.12	19.41	18.80	19.34
2610	NYSE	TX	Wed, Jun 15, 2016	19.13	19.57	18.95	19.35
2609	NYSE	TX	Tue, Jun 14, 2016	19.16	19.41	18.80	18.98
2608	NYSE	TX	Mon, Jun 13, 2016	19.58	19.78	19.21	19.30
2607	NYSE	TX	Fri, Jun 10, 2016	19.72	20.08	19.43	19.53
2606	NYSE	TX	Thu, Jun 9, 2016	20.23	20.44	19.82	19.97
2605	NYSE	TX	Wed, Jun 8, 2016	20.87	21.25	20.49	20.52
2604	NYSE	TX	Tue, Jun 7, 2016	20.53	20.90	20.43	20.54
2603	NYSE	TX	Mon, Jun 6, 2016	19.72	20.59	19.68	20.57
2602	NYSE	TX	Fri, Jun 3, 2016	18.77	19.60	18.76	19.56
2601	NYSE	TX	Thu, Jun 2, 2016	18.17	18.78	18.09	18.65
2600	NYSE	TX	Wed, Jun 1, 2016	18.03	18.31	17.80	18.28
2599	NYSE	TX	Tue, May 31, 2016	18.70	18.98	18.23	18.24
2598	NYSE	TX	Fri, May 27, 2016	18.80	18.90	18.46	18.62
2597	NYSE	TX	Thu, May 26, 2016	19.24	19.53	18.79	18.84
2596	NYSE	TX	Wed, May 25, 2016	18.38	19.02	18.36	18.95
2595	NYSE	TX	Tue, May 24, 2016	18.88	19.00	18.23	18.29
2594	NYSE	TX	Mon, May 23, 2016	18.36	18.93	18.14	18.73
2593	NYSE	TX	Fri, May 20, 2016	18.72	19.03	18.24	18.55
2592	NYSE	TX	Thu, May 19, 2016	18.03	18.69	17.76	18.53
2591	NYSE	TX	Wed, May 18, 2016	18.28	18.75	18.06	18.25
2590	NYSE	TX	Tue, May 17, 2016	18.31	18.80	18.12	18.53
2589	NYSE	TX	Mon, May 16, 2016	18.00	18.53	18.00	18.32
2588	NYSE	TX	Fri, May 13, 2016	17.66	18.22	17.34	17.85
2587	NYSE	TX	Thu, May 12, 2016	17.83	18.03	17.58	17.69
2586	NYSE	TX	Wed, May 11, 2016	17.41	18.09	17.18	17.76
2585	NYSE	TX	Tue, May 10, 2016	16.41	17.45	16.41	17.34
2584	NYSE	TX	Mon, May 9, 2016	17.23	17.45	15.32	16.25
2583	NYSE	TX	Fri, May 6, 2016	17.79	18.90	17.75	18.35
2582	NYSE	TX	Thu, May 5, 2016	19.45	19.45	18.72	18.79
2581	NYSE	TX	Wed, May 4, 2016	18.90	19.73	18.84	19.24
2580	NYSE	TX	Tue, May 3, 2016	19.72	20.00	18.88	19.16
2579	NYSE	TX	Mon, May 2, 2016	20.38	20.42	19.71	20.08
2578	NYSE	TX	Fri, Apr 29, 2016	20.20	20.86	19.92	20.41
2577	NYSE	TX	Thu, Apr 28, 2016	19.70	20.34	19.70	19.90
2576	NYSE	TX	Wed, Apr 27, 2016	18.75	19.74	18.70	19.70
2575	NYSE	TX	Tue, Apr 26, 2016	18.64	18.76	17.91	18.66
2574	NYSE	TX	Mon, Apr 25, 2016	19.95	19.96	18.45	18.58
2573	NYSE	TX	Fri, Apr 22, 2016	19.85	20.55	19.48	20.11
2572	NYSE	TX	Thu, Apr 21, 2016	19.90	19.95	19.38	19.48
2571	NYSE	TX	Wed, Apr 20, 2016	19.81	20.00	19.61	19.74
2570	NYSE	TX	Tue, Apr 19, 2016	19.55	19.89	19.44	19.82
2569	NYSE	TX	Mon, Apr 18, 2016	19.21	19.50	19.20	19.35
2568	NYSE	TX	Fri, Apr 15, 2016	19.14	19.51	19.00	19.41
2567	NYSE	TX	Thu, Apr 14, 2016	19.63	19.63	19.05	19.28
2566	NYSE	TX	Wed, Apr 13, 2016	19.25	19.64	19.24	19.60
2565	NYSE	TX	Tue, Apr 12, 2016	18.71	19.15	18.61	19.14
2564	NYSE	TX	Mon, Apr 11, 2016	18.62	19.14	18.54	18.69
2563	NYSE	TX	Fri, Apr 8, 2016	18.26	18.60	18.12	18.48
2562	NYSE	TX	Thu, Apr 7, 2016	18.01	18.14	17.85	18.01
2561	NYSE	TX	Wed, Apr 6, 2016	18.04	18.24	17.78	17.94
2560	NYSE	TX	Tue, Apr 5, 2016	17.84	17.84	17.84	17.91
2559	NYSE	TX	Mon, Apr 4, 2016	18.25	18.37	17.77	17.84
2558	NYSE	TX	Fri, Apr 1, 2016	17.70	18.24	17.44	18.22
2557	NYSE	TX	Thu, Mar 31, 2016	18.30	18.54	17.91	17.98
2556	NYSE	TX	Wed, Mar 30, 2016	18.34	18.68	18.16	18.19
2555	NYSE	TX	Tue, Mar 29, 2016	17.79	18.15	17.27	18.13
2554	NYSE	TX	Mon, Mar 28, 2016	17.92	18.07	17.53	17.84
2553	NYSE	TX	Thu, Mar 24, 2016	17.66	17.66	17.66	17.88
2552	NYSE	TX	Wed, Mar 23, 2016	17.93	18.26	17.58	17.66
2551	NYSE	TX	Tue, Mar 22, 2016	17.88	18.29	17.62	18.12
2550	NYSE	TX	Mon, Mar 21, 2016	18.14	18.76	17.93	18.03
2549	NYSE	TX	Fri, Mar 18, 2016	18.30	18.52	17.94	18.27
2548	NYSE	TX	Thu, Mar 17, 2016	17.87	18.25	17.80	18.16
2547	NYSE	TX	Wed, Mar 16, 2016	17.25	17.71	16.94	17.70
2546	NYSE	TX	Tue, Mar 15, 2016	17.29	17.29	17.29	17.19
2545	NYSE	TX	Mon, Mar 14, 2016	17.42	17.47	16.90	17.29
2544	NYSE	TX	Fri, Mar 11, 2016	17.24	17.24	17.24	17.58
2543	NYSE	TX	Thu, Mar 10, 2016	16.85	16.85	16.85	17.24
2542	NYSE	TX	Wed, Mar 9, 2016	17.16	17.24	16.47	16.85
2541	NYSE	TX	Tue, Mar 8, 2016	17.39	17.58	16.71	16.82
2540	NYSE	TX	Mon, Mar 7, 2016	16.38	17.61	16.10	17.57
2539	NYSE	TX	Fri, Mar 4, 2016	17.10	17.72	16.74	17.41
2538	NYSE	TX	Thu, Mar 3, 2016	16.97	16.97	16.97	17.08
2537	NYSE	TX	Wed, Mar 2, 2016	15.60	16.99	15.56	16.97
2536	NYSE	TX	Tue, Mar 1, 2016	15.27	15.60	15.08	15.50
2535	NYSE	TX	Mon, Feb 29, 2016	14.92	15.02	14.75	14.96
2534	NYSE	TX	Fri, Feb 26, 2016	14.79	14.98	14.61	14.79
2533	NYSE	TX	Thu, Feb 25, 2016	14.81	14.95	14.35	14.69
2532	NYSE	TX	Wed, Feb 24, 2016	12.75	14.81	12.00	14.67
2531	NYSE	TX	Tue, Feb 23, 2016	13.35	13.35	12.57	12.65
2530	NYSE	TX	Mon, Feb 22, 2016	12.87	13.52	12.87	13.38
2529	NYSE	TX	Fri, Feb 19, 2016	12.49	12.82	12.32	12.60
2528	NYSE	TX	Thu, Feb 18, 2016	13.00	13.03	12.35	12.62
2527	NYSE	TX	Wed, Feb 17, 2016	12.26	13.05	12.26	12.95
2526	NYSE	TX	Tue, Feb 16, 2016	12.05	12.49	11.84	12.22
2525	NYSE	TX	Fri, Feb 12, 2016	11.51	11.96	11.46	11.88
2524	NYSE	TX	Thu, Feb 11, 2016	11.30	11.59	11.06	11.36
2523	NYSE	TX	Wed, Feb 10, 2016	11.89	11.89	11.50	11.70
2522	NYSE	TX	Tue, Feb 9, 2016	11.90	12.05	11.67	11.91
2521	NYSE	TX	Mon, Feb 8, 2016	12.21	12.41	12.07	12.20
2520	NYSE	TX	Fri, Feb 5, 2016	12.59	12.74	12.36	12.39
2519	NYSE	TX	Thu, Feb 4, 2016	11.75	13.08	11.75	12.73
2518	NYSE	TX	Wed, Feb 3, 2016	11.44	11.62	10.85	11.62
2517	NYSE	TX	Tue, Feb 2, 2016	11.44	11.54	11.08	11.26
2516	NYSE	TX	Mon, Feb 1, 2016	11.74	11.74	11.42	11.66
2515	NYSE	TX	Fri, Jan 29, 2016	11.36	11.90	11.36	11.88
2514	NYSE	TX	Thu, Jan 28, 2016	11.35	11.55	11.12	11.52
2513	NYSE	TX	Wed, Jan 27, 2016	11.16	11.49	10.80	11.22
2512	NYSE	TX	Tue, Jan 26, 2016	10.70	11.24	10.57	11.17
2511	NYSE	TX	Mon, Jan 25, 2016	11.21	11.29	10.67	10.70
2510	NYSE	TX	Fri, Jan 22, 2016	11.11	11.33	11.04	11.29
2509	NYSE	TX	Thu, Jan 21, 2016	10.65	11.02	10.50	10.84
2508	NYSE	TX	Wed, Jan 20, 2016	10.60	10.69	10.28	10.65
2507	NYSE	TX	Tue, Jan 19, 2016	10.66	10.87	10.53	10.81
2506	NYSE	TX	Fri, Jan 15, 2016	10.43	10.75	10.42	10.56
2505	NYSE	TX	Thu, Jan 14, 2016	10.67	10.78	10.56	10.69
2504	NYSE	TX	Wed, Jan 13, 2016	10.98	11.11	10.56	10.60
2503	NYSE	TX	Tue, Jan 12, 2016	10.98	11.06	10.53	10.86
2502	NYSE	TX	Mon, Jan 11, 2016	11.14	11.15	10.75	10.80
2501	NYSE	TX	Fri, Jan 8, 2016	11.35	11.40	11.00	11.01
2500	NYSE	TX	Thu, Jan 7, 2016	11.36	11.60	11.29	11.31
2499	NYSE	TX	Wed, Jan 6, 2016	11.64	11.93	11.35	11.71
2498	NYSE	TX	Tue, Jan 5, 2016	12.21	12.23	11.84	11.96
2497	NYSE	TX	Mon, Jan 4, 2016	12.06	12.58	12.06	12.16
2496	NYSE	TX	Thu, Dec 31, 2015	12.24	12.57	12.22	12.43
2495	NYSE	TX	Wed, Dec 30, 2015	12.14	12.46	12.02	12.36
2494	NYSE	TX	Tue, Dec 29, 2015	12.59	12.59	12.27	12.30
2493	NYSE	TX	Mon, Dec 28, 2015	12.76	12.76	12.43	12.48
2492	NYSE	TX	Thu, Dec 24, 2015	12.96	13.13	12.86	12.89
2491	NYSE	TX	Wed, Dec 23, 2015	12.91	13.18	12.81	12.97
2490	NYSE	TX	Tue, Dec 22, 2015	12.13	12.85	12.05	12.65
2489	NYSE	TX	Mon, Dec 21, 2015	12.16	12.31	11.89	12.05
2488	NYSE	TX	Fri, Dec 18, 2015	12.19	12.47	11.97	12.10
2487	NYSE	TX	Thu, Dec 17, 2015	12.32	12.40	12.13	12.20
2486	NYSE	TX	Wed, Dec 16, 2015	12.28	12.52	12.19	12.36
2485	NYSE	TX	Tue, Dec 15, 2015	12.34	12.40	12.13	12.21
2484	NYSE	TX	Mon, Dec 14, 2015	12.38	12.46	12.05	12.21
2483	NYSE	TX	Fri, Dec 11, 2015	12.67	12.84	12.37	12.39
2482	NYSE	TX	Thu, Dec 10, 2015	12.94	13.20	12.94	12.97
2481	NYSE	TX	Wed, Dec 9, 2015	12.75	13.10	12.67	12.98
2480	NYSE	TX	Tue, Dec 8, 2015	12.99	13.01	12.53	12.57
2479	NYSE	TX	Mon, Dec 7, 2015	13.41	13.70	13.01	13.30
2478	NYSE	TX	Fri, Dec 4, 2015	13.35	13.40	13.06	13.13
2477	NYSE	TX	Thu, Dec 3, 2015	13.76	13.79	13.00	13.41
2476	NYSE	TX	Wed, Dec 2, 2015	13.96	14.16	13.57	13.65
2475	NYSE	TX	Tue, Dec 1, 2015	14.35	14.39	13.89	14.16
2474	NYSE	TX	Mon, Nov 30, 2015	14.32	14.52	14.09	14.23
2473	NYSE	TX	Fri, Nov 27, 2015	14.18	14.42	14.13	14.35
2472	NYSE	TX	Wed, Nov 25, 2015	14.25	14.37	13.90	14.15
2471	NYSE	TX	Tue, Nov 24, 2015	14.69	15.11	14.00	14.38
2470	NYSE	TX	Mon, Nov 23, 2015	15.26	15.50	14.53	14.75
2469	NYSE	TX	Fri, Nov 20, 2015	15.12	15.30	14.91	15.02
2468	NYSE	TX	Thu, Nov 19, 2015	15.03	15.28	15.00	15.03
2467	NYSE	TX	Wed, Nov 18, 2015	14.98	15.68	14.84	15.09
2466	NYSE	TX	Tue, Nov 17, 2015	14.83	14.83	14.48	14.74
2465	NYSE	TX	Mon, Nov 16, 2015	14.97	15.09	14.68	14.75
2464	NYSE	TX	Fri, Nov 13, 2015	14.96	15.39	14.90	14.97
2463	NYSE	TX	Thu, Nov 12, 2015	15.18	15.24	14.92	14.98
2462	NYSE	TX	Wed, Nov 11, 2015	15.80	15.80	15.31	15.41
2461	NYSE	TX	Tue, Nov 10, 2015	15.65	15.85	15.53	15.69
2460	NYSE	TX	Mon, Nov 9, 2015	15.86	15.86	15.42	15.77
2459	NYSE	TX	Fri, Nov 6, 2015	15.72	15.94	15.50	15.88
2458	NYSE	TX	Thu, Nov 5, 2015	16.32	16.38	15.93	16.03
2457	NYSE	TX	Wed, Nov 4, 2015	15.10	16.68	15.10	16.42
2456	NYSE	TX	Tue, Nov 3, 2015	14.65	15.10	14.65	14.79
2455	NYSE	TX	Mon, Nov 2, 2015	14.30	14.73	14.28	14.68
2454	NYSE	TX	Fri, Oct 30, 2015	14.08	14.50	13.86	14.37
2453	NYSE	TX	Thu, Oct 29, 2015	13.83	14.50	13.79	13.97
2452	NYSE	TX	Wed, Oct 28, 2015	14.19	14.70	13.88	14.07
2451	NYSE	TX	Tue, Oct 27, 2015	13.95	14.22	13.71	14.17
2450	NYSE	TX	Mon, Oct 26, 2015	14.26	14.46	13.93	14.14
2449	NYSE	TX	Fri, Oct 23, 2015	14.31	14.40	13.81	14.05
2448	NYSE	TX	Thu, Oct 22, 2015	13.78	14.17	13.22	14.14
2447	NYSE	TX	Wed, Oct 21, 2015	14.53	14.53	13.80	13.84
2446	NYSE	TX	Tue, Oct 20, 2015	14.49	14.70	14.28	14.45
2445	NYSE	TX	Mon, Oct 19, 2015	14.72	14.87	14.36	14.58
2444	NYSE	TX	Fri, Oct 16, 2015	15.19	15.19	14.55	14.92
2443	NYSE	TX	Thu, Oct 15, 2015	14.81	15.38	14.56	15.24
2442	NYSE	TX	Wed, Oct 14, 2015	14.37	14.98	14.09	14.84
2441	NYSE	TX	Tue, Oct 13, 2015	13.94	14.52	13.79	14.22
2440	NYSE	TX	Mon, Oct 12, 2015	14.91	14.91	14.10	14.11
2439	NYSE	TX	Fri, Oct 9, 2015	14.93	15.21	14.57	14.87
2438	NYSE	TX	Thu, Oct 8, 2015	14.21	14.95	14.06	14.76
2437	NYSE	TX	Wed, Oct 7, 2015	14.08	14.74	13.90	14.31
2436	NYSE	TX	Tue, Oct 6, 2015	13.65	14.07	13.47	13.86
2435	NYSE	TX	Mon, Oct 5, 2015	12.89	13.79	12.89	13.60
2434	NYSE	TX	Fri, Oct 2, 2015	12.23	12.76	12.03	12.76
2433	NYSE	TX	Thu, Oct 1, 2015	12.47	12.67	12.13	12.26
2432	NYSE	TX	Wed, Sep 30, 2015	11.88	12.42	11.83	12.29
2431	NYSE	TX	Tue, Sep 29, 2015	11.70	11.95	11.69	11.80
2430	NYSE	TX	Mon, Sep 28, 2015	11.80	11.89	11.59	11.71
2429	NYSE	TX	Fri, Sep 25, 2015	12.22	12.32	11.90	11.98
2428	NYSE	TX	Thu, Sep 24, 2015	11.78	12.28	11.77	12.08
2427	NYSE	TX	Wed, Sep 23, 2015	12.64	12.64	11.94	12.00
2426	NYSE	TX	Tue, Sep 22, 2015	12.77	12.94	12.17	12.55
2425	NYSE	TX	Mon, Sep 21, 2015	13.48	13.51	13.13	13.14
2424	NYSE	TX	Fri, Sep 18, 2015	13.80	13.89	13.42	13.52
2423	NYSE	TX	Thu, Sep 17, 2015	14.01	14.49	13.93	14.19
2422	NYSE	TX	Wed, Sep 16, 2015	13.85	14.41	13.85	14.15
2421	NYSE	TX	Tue, Sep 15, 2015	13.82	13.99	13.65	13.83
2420	NYSE	TX	Mon, Sep 14, 2015	14.26	14.37	13.69	13.89
2419	NYSE	TX	Fri, Sep 11, 2015	14.40	14.44	14.20	14.40
2418	NYSE	TX	Thu, Sep 10, 2015	14.35	14.62	14.14	14.50
2417	NYSE	TX	Wed, Sep 9, 2015	14.85	15.14	14.34	14.52
2416	NYSE	TX	Tue, Sep 8, 2015	14.41	14.88	14.24	14.74
2415	NYSE	TX	Fri, Sep 4, 2015	14.04	14.18	13.85	14.02
2414	NYSE	TX	Thu, Sep 3, 2015	13.83	14.30	13.83	14.25
2413	NYSE	TX	Wed, Sep 2, 2015	13.69	13.81	13.27	13.81
2412	NYSE	TX	Tue, Sep 1, 2015	13.68	13.92	13.31	13.50
2411	NYSE	TX	Mon, Aug 31, 2015	13.96	14.33	13.63	14.22
2410	NYSE	TX	Fri, Aug 28, 2015	14.22	14.45	13.96	14.11
2409	NYSE	TX	Thu, Aug 27, 2015	13.56	14.44	13.49	14.27
2408	NYSE	TX	Wed, Aug 26, 2015	13.60	13.60	13.15	13.34
2407	NYSE	TX	Tue, Aug 25, 2015	14.18	14.18	13.33	13.38
2406	NYSE	TX	Mon, Aug 24, 2015	13.34	14.00	12.86	13.71
2405	NYSE	TX	Fri, Aug 21, 2015	14.72	14.81	14.07	14.09
2404	NYSE	TX	Thu, Aug 20, 2015	15.00	15.25	14.80	14.82
2403	NYSE	TX	Wed, Aug 19, 2015	15.07	15.22	14.82	15.10
2402	NYSE	TX	Tue, Aug 18, 2015	15.21	15.24	14.92	15.19
2401	NYSE	TX	Mon, Aug 17, 2015	15.38	15.38	14.97	15.31
2400	NYSE	TX	Fri, Aug 14, 2015	15.39	15.67	15.30	15.45
2399	NYSE	TX	Thu, Aug 13, 2015	15.35	15.55	15.25	15.41
2398	NYSE	TX	Wed, Aug 12, 2015	15.12	15.45	14.90	15.40
2397	NYSE	TX	Tue, Aug 11, 2015	15.37	15.52	15.02	15.23
2396	NYSE	TX	Mon, Aug 10, 2015	15.00	15.73	14.70	15.62
2395	NYSE	TX	Fri, Aug 7, 2015	15.12	15.30	14.72	14.78
2394	NYSE	TX	Thu, Aug 6, 2015	14.84	15.38	14.57	15.20
2393	NYSE	TX	Wed, Aug 5, 2015	15.06	15.67	14.68	15.01
2392	NYSE	TX	Tue, Aug 4, 2015	15.09	15.34	15.00	15.13
2391	NYSE	TX	Mon, Aug 3, 2015	15.39	15.41	14.99	15.16
2390	NYSE	TX	Fri, Jul 31, 2015	16.11	16.12	15.52	15.55
2389	NYSE	TX	Thu, Jul 30, 2015	16.02	16.28	15.77	15.94
2388	NYSE	TX	Wed, Jul 29, 2015	15.24	16.03	15.15	16.02
2387	NYSE	TX	Tue, Jul 28, 2015	15.17	15.50	15.17	15.28
2386	NYSE	TX	Mon, Jul 27, 2015	14.75	15.14	14.42	15.08
2385	NYSE	TX	Fri, Jul 24, 2015	14.99	15.09	14.83	14.98
2384	NYSE	TX	Thu, Jul 23, 2015	15.21	15.33	14.92	15.13
2383	NYSE	TX	Wed, Jul 22, 2015	15.06	15.29	14.83	15.16
2382	NYSE	TX	Tue, Jul 21, 2015	14.80	15.55	14.80	15.32
2381	NYSE	TX	Mon, Jul 20, 2015	15.39	15.54	14.65	14.82
2380	NYSE	TX	Fri, Jul 17, 2015	15.77	15.77	15.49	15.50
2379	NYSE	TX	Thu, Jul 16, 2015	15.95	16.08	15.75	15.82
2378	NYSE	TX	Wed, Jul 15, 2015	16.36	16.36	15.55	15.86
2377	NYSE	TX	Tue, Jul 14, 2015	16.56	16.61	16.39	16.43
2376	NYSE	TX	Mon, Jul 13, 2015	16.22	16.74	16.03	16.63
2375	NYSE	TX	Fri, Jul 10, 2015	16.26	16.43	15.96	16.22
2374	NYSE	TX	Thu, Jul 9, 2015	16.65	16.65	16.10	16.12
2373	NYSE	TX	Wed, Jul 8, 2015	16.51	16.58	16.09	16.25
2372	NYSE	TX	Tue, Jul 7, 2015	16.85	16.85	16.00	16.70
2371	NYSE	TX	Mon, Jul 6, 2015	17.07	17.26	16.77	17.00
2370	NYSE	TX	Thu, Jul 2, 2015	17.25	17.58	17.20	17.27
2369	NYSE	TX	Wed, Jul 1, 2015	17.50	17.69	17.20	17.24
2368	NYSE	TX	Tue, Jun 30, 2015	17.68	17.90	17.27	17.31
2367	NYSE	TX	Mon, Jun 29, 2015	17.26	17.90	17.20	17.48
2366	NYSE	TX	Fri, Jun 26, 2015	18.42	18.53	18.06	18.24
2365	NYSE	TX	Thu, Jun 25, 2015	18.79	18.89	18.35	18.44
2364	NYSE	TX	Wed, Jun 24, 2015	19.47	19.47	18.62	18.84
2363	NYSE	TX	Tue, Jun 23, 2015	19.39	19.49	19.20	19.47
2362	NYSE	TX	Mon, Jun 22, 2015	19.50	19.68	19.30	19.41
2361	NYSE	TX	Fri, Jun 19, 2015	19.93	20.02	19.48	19.49
2360	NYSE	TX	Thu, Jun 18, 2015	20.12	20.23	19.76	19.98
2359	NYSE	TX	Wed, Jun 17, 2015	19.84	19.91	19.29	19.88
2358	NYSE	TX	Tue, Jun 16, 2015	19.53	19.92	19.44	19.81
2357	NYSE	TX	Mon, Jun 15, 2015	19.95	19.99	19.51	19.61
2356	NYSE	TX	Fri, Jun 12, 2015	20.33	20.41	19.94	20.11
2355	NYSE	TX	Thu, Jun 11, 2015	20.62	20.73	20.18	20.36
2354	NYSE	TX	Wed, Jun 10, 2015	20.57	21.03	20.49	20.65
2353	NYSE	TX	Tue, Jun 9, 2015	19.71	20.71	19.71	20.27
2352	NYSE	TX	Mon, Jun 8, 2015	19.68	19.96	19.54	19.65
2351	NYSE	TX	Fri, Jun 5, 2015	19.64	19.85	19.42	19.69
2350	NYSE	TX	Thu, Jun 4, 2015	19.87	20.18	19.66	19.76
2349	NYSE	TX	Wed, Jun 3, 2015	20.00	20.43	19.94	20.04
2348	NYSE	TX	Tue, Jun 2, 2015	19.22	20.11	19.07	19.91
2347	NYSE	TX	Mon, Jun 1, 2015	19.12	19.36	18.99	19.04
2346	NYSE	TX	Fri, May 29, 2015	19.70	19.83	19.44	19.52
2345	NYSE	TX	Thu, May 28, 2015	19.60	19.78	19.46	19.69
2344	NYSE	TX	Wed, May 27, 2015	19.50	19.98	19.50	19.75
2343	NYSE	TX	Tue, May 26, 2015	19.75	19.92	19.39	19.51
2342	NYSE	TX	Fri, May 22, 2015	19.76	20.02	19.61	19.95
2341	NYSE	TX	Thu, May 21, 2015	19.92	20.08	19.69	19.84
2340	NYSE	TX	Wed, May 20, 2015	19.49	19.82	19.27	19.80
2339	NYSE	TX	Tue, May 19, 2015	19.72	19.72	19.16	19.42
2338	NYSE	TX	Mon, May 18, 2015	19.92	20.17	19.51	19.89
2337	NYSE	TX	Fri, May 15, 2015	20.11	20.51	20.07	20.30
2336	NYSE	TX	Thu, May 14, 2015	20.51	20.62	20.12	20.13
2335	NYSE	TX	Wed, May 13, 2015	20.32	20.48	20.10	20.22
2334	NYSE	TX	Tue, May 12, 2015	20.16	20.46	20.05	20.15
2333	NYSE	TX	Mon, May 11, 2015	20.14	20.39	20.07	20.21
2332	NYSE	TX	Fri, May 8, 2015	19.99	20.30	19.59	20.21
2331	NYSE	TX	Thu, May 7, 2015	20.80	20.82	20.17	20.62
2330	NYSE	TX	Wed, May 6, 2015	21.44	21.50	20.66	20.80
2329	NYSE	TX	Tue, May 5, 2015	21.30	21.46	21.08	21.25
2328	NYSE	TX	Mon, May 4, 2015	21.09	21.30	21.00	21.18
2327	NYSE	TX	Fri, May 1, 2015	21.43	21.52	20.59	20.97
2326	NYSE	TX	Thu, Apr 30, 2015	20.82	21.48	20.03	21.20
2325	NYSE	TX	Wed, Apr 29, 2015	21.50	21.61	20.82	21.14
2324	NYSE	TX	Tue, Apr 28, 2015	21.44	21.80	21.29	21.70
2323	NYSE	TX	Mon, Apr 27, 2015	21.17	21.56	21.12	21.26
2322	NYSE	TX	Fri, Apr 24, 2015	20.82	21.05	20.59	21.04
2321	NYSE	TX	Thu, Apr 23, 2015	19.68	20.64	19.48	20.62
2320	NYSE	TX	Wed, Apr 22, 2015	19.01	19.61	18.97	19.61
2319	NYSE	TX	Tue, Apr 21, 2015	19.26	19.81	18.84	18.94
2318	NYSE	TX	Mon, Apr 20, 2015	19.50	19.81	19.20	19.34
2317	NYSE	TX	Fri, Apr 17, 2015	19.60	19.63	19.05	19.46
2316	NYSE	TX	Thu, Apr 16, 2015	19.98	20.09	19.61	19.64
2315	NYSE	TX	Wed, Apr 15, 2015	19.80	20.15	19.60	19.96
2314	NYSE	TX	Tue, Apr 14, 2015	19.05	19.80	18.85	19.60
2313	NYSE	TX	Mon, Apr 13, 2015	18.48	18.94	18.45	18.88
2312	NYSE	TX	Fri, Apr 10, 2015	18.55	18.80	18.43	18.61
2311	NYSE	TX	Thu, Apr 9, 2015	18.79	18.85	18.50	18.60
2310	NYSE	TX	Wed, Apr 8, 2015	18.43	18.85	18.17	18.79
2309	NYSE	TX	Tue, Apr 7, 2015	18.33	18.50	18.06	18.19
2308	NYSE	TX	Mon, Apr 6, 2015	18.16	18.50	17.89	18.45
2307	NYSE	TX	Thu, Apr 2, 2015	17.62	18.12	17.62	18.01
2306	NYSE	TX	Wed, Apr 1, 2015	17.89	17.89	17.70	17.76
2305	NYSE	TX	Tue, Mar 31, 2015	18.00	18.26	17.78	18.07
2304	NYSE	TX	Mon, Mar 30, 2015	17.67	18.31	17.64	18.20
2303	NYSE	TX	Fri, Mar 27, 2015	17.66	17.78	17.14	17.63
2302	NYSE	TX	Thu, Mar 26, 2015	18.50	18.65	17.69	17.80
2301	NYSE	TX	Wed, Mar 25, 2015	18.74	19.01	18.18	18.35
2300	NYSE	TX	Tue, Mar 24, 2015	18.84	18.95	18.46	18.62
2299	NYSE	TX	Mon, Mar 23, 2015	18.67	18.98	18.51	18.83
2298	NYSE	TX	Fri, Mar 20, 2015	18.28	18.66	18.14	18.58
2297	NYSE	TX	Thu, Mar 19, 2015	18.24	18.34	18.01	18.16
2296	NYSE	TX	Wed, Mar 18, 2015	17.35	18.46	17.35	18.38
2295	NYSE	TX	Tue, Mar 17, 2015	17.05	17.63	17.03	17.58
2294	NYSE	TX	Mon, Mar 16, 2015	17.21	17.28	16.84	17.17
2293	NYSE	TX	Fri, Mar 13, 2015	17.31	17.39	16.83	17.14
2292	NYSE	TX	Thu, Mar 12, 2015	17.70	17.84	17.45	17.48
2291	NYSE	TX	Wed, Mar 11, 2015	17.07	17.52	16.96	17.51
2290	NYSE	TX	Tue, Mar 10, 2015	17.24	17.47	17.04	17.11
2289	NYSE	TX	Mon, Mar 9, 2015	17.80	17.80	17.47	17.56
2288	NYSE	TX	Fri, Mar 6, 2015	17.74	17.88	17.45	17.76
2287	NYSE	TX	Thu, Mar 5, 2015	17.80	18.01	17.49	17.95
2286	NYSE	TX	Wed, Mar 4, 2015	17.69	17.94	17.27	17.71
2285	NYSE	TX	Tue, Mar 3, 2015	17.73	17.95	17.50	17.78
2284	NYSE	TX	Mon, Mar 2, 2015	17.66	17.82	17.53	17.71
2283	NYSE	TX	Fri, Feb 27, 2015	17.86	18.02	17.66	17.70
2282	NYSE	TX	Thu, Feb 26, 2015	18.29	18.30	17.80	17.87
2281	NYSE	TX	Wed, Feb 25, 2015	18.08	18.41	17.75	18.33
2280	NYSE	TX	Tue, Feb 24, 2015	17.43	18.10	17.37	18.09
2279	NYSE	TX	Mon, Feb 23, 2015	18.47	18.47	17.24	17.39
2278	NYSE	TX	Fri, Feb 20, 2015	18.31	18.83	18.11	18.73
2277	NYSE	TX	Thu, Feb 19, 2015	18.54	18.69	17.31	18.32
2276	NYSE	TX	Wed, Feb 18, 2015	18.30	18.96	18.24	18.79
2275	NYSE	TX	Tue, Feb 17, 2015	19.09	19.45	18.35	18.44
2274	NYSE	TX	Fri, Feb 13, 2015	18.10	18.75	18.06	18.35
2273	NYSE	TX	Thu, Feb 12, 2015	17.83	18.05	17.61	17.82
2272	NYSE	TX	Wed, Feb 11, 2015	17.54	17.68	17.15	17.52
2271	NYSE	TX	Tue, Feb 10, 2015	17.86	17.96	17.47	17.70
2270	NYSE	TX	Mon, Feb 9, 2015	17.60	18.40	17.60	17.91
2269	NYSE	TX	Fri, Feb 6, 2015	17.47	17.80	17.24	17.56
2268	NYSE	TX	Thu, Feb 5, 2015	17.63	17.84	17.48	17.55
2267	NYSE	TX	Wed, Feb 4, 2015	17.60	17.82	17.31	17.51
2266	NYSE	TX	Tue, Feb 3, 2015	17.30	18.06	17.30	17.94
2265	NYSE	TX	Mon, Feb 2, 2015	17.16	17.28	16.75	17.00
2264	NYSE	TX	Fri, Jan 30, 2015	16.50	17.21	16.40	17.14
2263	NYSE	TX	Thu, Jan 29, 2015	16.53	16.86	16.46	16.61
2262	NYSE	TX	Wed, Jan 28, 2015	16.56	16.86	16.45	16.50
2261	NYSE	TX	Tue, Jan 27, 2015	16.42	16.65	16.25	16.52
2260	NYSE	TX	Mon, Jan 26, 2015	16.45	16.67	16.16	16.53
2259	NYSE	TX	Fri, Jan 23, 2015	17.16	17.27	16.42	16.46
2258	NYSE	TX	Thu, Jan 22, 2015	16.76	16.88	16.33	16.75
2257	NYSE	TX	Wed, Jan 21, 2015	15.88	16.78	15.88	16.71
2256	NYSE	TX	Tue, Jan 20, 2015	15.80	15.91	15.70	15.86
2255	NYSE	TX	Fri, Jan 16, 2015	15.92	15.96	15.70	15.85
2254	NYSE	TX	Thu, Jan 15, 2015	16.12	16.22	15.81	15.85
2253	NYSE	TX	Wed, Jan 14, 2015	16.29	16.46	15.32	15.92
2252	NYSE	TX	Tue, Jan 13, 2015	16.61	16.74	16.44	16.66
2251	NYSE	TX	Mon, Jan 12, 2015	16.28	16.61	16.10	16.54
2250	NYSE	TX	Fri, Jan 9, 2015	16.58	16.64	16.15	16.49
2249	NYSE	TX	Thu, Jan 8, 2015	16.42	16.88	16.26	16.53
2248	NYSE	TX	Wed, Jan 7, 2015	16.45	16.50	16.14	16.37
2247	NYSE	TX	Tue, Jan 6, 2015	16.69	16.79	16.03	16.21
2246	NYSE	TX	Mon, Jan 5, 2015	17.16	17.16	16.52	16.66
2245	NYSE	TX	Fri, Jan 2, 2015	17.58	17.62	17.30	17.53
2244	NYSE	TX	Wed, Dec 31, 2014	17.62	17.95	17.34	17.64
2243	NYSE	TX	Tue, Dec 30, 2014	17.59	18.10	17.56	17.69
2242	NYSE	TX	Mon, Dec 29, 2014	17.75	17.90	17.65	17.73
2241	NYSE	TX	Fri, Dec 26, 2014	17.75	17.96	17.59	17.69
2240	NYSE	TX	Wed, Dec 24, 2014	17.67	17.84	17.33	17.66
2239	NYSE	TX	Tue, Dec 23, 2014	17.67	17.80	17.51	17.69
2238	NYSE	TX	Mon, Dec 22, 2014	18.22	18.57	17.48	17.59
2237	NYSE	TX	Fri, Dec 19, 2014	17.73	18.41	17.43	18.28
2236	NYSE	TX	Thu, Dec 18, 2014	16.92	17.60	16.66	17.56
2235	NYSE	TX	Wed, Dec 17, 2014	16.55	16.89	16.46	16.66
2234	NYSE	TX	Tue, Dec 16, 2014	16.13	16.67	15.99	16.40
2233	NYSE	TX	Mon, Dec 15, 2014	17.00	17.27	16.15	16.22
2232	NYSE	TX	Fri, Dec 12, 2014	17.47	17.50	16.79	16.83
2231	NYSE	TX	Thu, Dec 11, 2014	17.66	18.19	17.58	17.60
2230	NYSE	TX	Wed, Dec 10, 2014	18.50	18.82	17.70	17.72
2229	NYSE	TX	Tue, Dec 9, 2014	18.19	19.17	18.05	18.87
2228	NYSE	TX	Mon, Dec 8, 2014	19.72	19.72	19.12	19.25
2227	NYSE	TX	Fri, Dec 5, 2014	20.02	20.55	19.81	19.84
2226	NYSE	TX	Thu, Dec 4, 2014	20.22	20.42	20.03	20.13
2225	NYSE	TX	Wed, Dec 3, 2014	19.96	20.64	19.96	20.30
2224	NYSE	TX	Tue, Dec 2, 2014	19.87	20.10	19.60	19.88
2223	NYSE	TX	Mon, Dec 1, 2014	19.94	20.01	19.55	19.91
2222	NYSE	TX	Fri, Nov 28, 2014	21.25	21.25	19.96	20.08
2221	NYSE	TX	Wed, Nov 26, 2014	21.22	21.72	20.96	21.44
2220	NYSE	TX	Tue, Nov 25, 2014	21.10	21.26	20.71	21.11
2219	NYSE	TX	Mon, Nov 24, 2014	21.05	21.34	20.91	21.15
2218	NYSE	TX	Fri, Nov 21, 2014	21.01	21.13	20.62	21.03
2217	NYSE	TX	Thu, Nov 20, 2014	19.73	20.79	19.47	20.64
2216	NYSE	TX	Wed, Nov 19, 2014	19.63	19.98	19.19	19.92
2215	NYSE	TX	Tue, Nov 18, 2014	20.49	20.67	19.60	19.65
2214	NYSE	TX	Mon, Nov 17, 2014	20.51	20.86	20.15	20.48
2213	NYSE	TX	Fri, Nov 14, 2014	20.27	20.70	19.67	20.60
2212	NYSE	TX	Thu, Nov 13, 2014	20.81	21.04	20.63	20.70
2211	NYSE	TX	Wed, Nov 12, 2014	21.28	21.56	20.71	20.88
2210	NYSE	TX	Tue, Nov 11, 2014	21.42	21.77	21.22	21.75
2209	NYSE	TX	Mon, Nov 10, 2014	22.33	22.37	21.24	21.57
2208	NYSE	TX	Fri, Nov 7, 2014	22.13	22.54	22.13	22.28
2207	NYSE	TX	Thu, Nov 6, 2014	21.86	22.32	21.71	22.04
2206	NYSE	TX	Wed, Nov 5, 2014	20.51	22.28	20.51	21.86
2205	NYSE	TX	Tue, Nov 4, 2014	21.69	21.91	21.26	21.62
2204	NYSE	TX	Mon, Nov 3, 2014	21.98	21.98	21.41	21.91
2203	NYSE	TX	Fri, Oct 31, 2014	21.29	22.06	20.87	22.01
2202	NYSE	TX	Thu, Oct 30, 2014	20.01	21.43	19.88	21.20
2201	NYSE	TX	Wed, Oct 29, 2014	20.88	20.89	20.17	20.18
2200	NYSE	TX	Tue, Oct 28, 2014	20.46	20.86	20.24	20.81
2199	NYSE	TX	Mon, Oct 27, 2014	20.51	20.57	20.07	20.12
2198	NYSE	TX	Fri, Oct 24, 2014	20.03	20.80	19.96	20.74
2197	NYSE	TX	Thu, Oct 23, 2014	20.08	20.19	19.82	19.94
2196	NYSE	TX	Wed, Oct 22, 2014	19.92	20.26	19.81	19.98
2195	NYSE	TX	Tue, Oct 21, 2014	19.94	20.30	19.75	19.87
2194	NYSE	TX	Mon, Oct 20, 2014	19.75	20.04	19.61	19.78
2193	NYSE	TX	Fri, Oct 17, 2014	20.00	20.14	19.68	19.85
2192	NYSE	TX	Thu, Oct 16, 2014	19.82	19.90	19.34	19.73
2191	NYSE	TX	Wed, Oct 15, 2014	21.18	21.23	20.23	20.37
2190	NYSE	TX	Tue, Oct 14, 2014	22.21	22.23	21.60	21.64
2189	NYSE	TX	Mon, Oct 13, 2014	22.17	22.68	22.06	22.09
2188	NYSE	TX	Fri, Oct 10, 2014	22.22	22.33	21.90	22.16
2187	NYSE	TX	Thu, Oct 9, 2014	22.25	22.40	21.97	22.29
2186	NYSE	TX	Wed, Oct 8, 2014	22.23	22.62	21.84	22.36
2185	NYSE	TX	Tue, Oct 7, 2014	21.20	22.34	21.19	22.12
2184	NYSE	TX	Mon, Oct 6, 2014	21.91	21.94	21.35	21.39
2183	NYSE	TX	Fri, Oct 3, 2014	23.77	23.77	21.30	21.70
2182	NYSE	TX	Thu, Oct 2, 2014	23.80	23.80	23.21	23.65
2181	NYSE	TX	Wed, Oct 1, 2014	23.90	24.27	23.65	23.76
2180	NYSE	TX	Tue, Sep 30, 2014	24.17	24.49	23.64	24.05
2179	NYSE	TX	Mon, Sep 29, 2014	23.99	24.45	23.77	24.00
2178	NYSE	TX	Fri, Sep 26, 2014	24.32	24.38	24.10	24.18
2177	NYSE	TX	Thu, Sep 25, 2014	24.79	24.91	24.21	24.34
2176	NYSE	TX	Wed, Sep 24, 2014	25.37	25.37	25.02	25.05
2175	NYSE	TX	Tue, Sep 23, 2014	25.54	25.87	25.14	25.25
2174	NYSE	TX	Mon, Sep 22, 2014	26.02	26.26	25.30	25.50
2173	NYSE	TX	Fri, Sep 19, 2014	26.41	26.49	26.15	26.27
2172	NYSE	TX	Thu, Sep 18, 2014	26.54	26.64	26.30	26.38
2171	NYSE	TX	Wed, Sep 17, 2014	27.17	27.32	26.39	26.50
2170	NYSE	TX	Tue, Sep 16, 2014	26.28	26.99	26.10	26.94
2169	NYSE	TX	Mon, Sep 15, 2014	26.38	26.60	26.21	26.28
2168	NYSE	TX	Fri, Sep 12, 2014	26.34	26.58	26.14	26.37
2167	NYSE	TX	Thu, Sep 11, 2014	25.96	26.44	25.91	26.40
2166	NYSE	TX	Wed, Sep 10, 2014	26.49	26.49	26.01	26.15
2165	NYSE	TX	Tue, Sep 9, 2014	26.56	26.81	26.23	26.54
2164	NYSE	TX	Mon, Sep 8, 2014	26.98	27.05	26.55	26.71
2163	NYSE	TX	Fri, Sep 5, 2014	26.59	26.71	26.35	26.65
2162	NYSE	TX	Thu, Sep 4, 2014	26.75	27.03	26.50	26.54
2161	NYSE	TX	Wed, Sep 3, 2014	26.50	26.75	26.37	26.70
2160	NYSE	TX	Tue, Sep 2, 2014	26.08	26.41	26.01	26.30
2159	NYSE	TX	Fri, Aug 29, 2014	26.10	26.34	26.02	26.13
2158	NYSE	TX	Thu, Aug 28, 2014	26.18	26.18	25.99	26.10
2157	NYSE	TX	Wed, Aug 27, 2014	26.21	26.36	25.96	26.31
2156	NYSE	TX	Tue, Aug 26, 2014	25.94	26.40	25.94	26.36
2155	NYSE	TX	Mon, Aug 25, 2014	25.90	26.14	25.78	26.05
2154	NYSE	TX	Fri, Aug 22, 2014	25.73	26.00	25.46	25.90
2153	NYSE	TX	Thu, Aug 21, 2014	25.47	26.03	25.37	25.85
2152	NYSE	TX	Wed, Aug 20, 2014	25.54	25.67	25.24	25.50
2151	NYSE	TX	Tue, Aug 19, 2014	25.54	25.75	25.37	25.62
2150	NYSE	TX	Mon, Aug 18, 2014	25.20	25.66	25.15	25.54
2149	NYSE	TX	Fri, Aug 15, 2014	25.93	25.96	24.97	25.14
2148	NYSE	TX	Thu, Aug 14, 2014	26.49	26.49	25.75	25.93
2147	NYSE	TX	Wed, Aug 13, 2014	25.95	26.55	25.85	26.52
2146	NYSE	TX	Tue, Aug 12, 2014	25.71	26.03	25.71	25.96
2145	NYSE	TX	Mon, Aug 11, 2014	25.75	25.87	25.48	25.78
2144	NYSE	TX	Fri, Aug 8, 2014	25.60	25.96	25.43	25.78
2143	NYSE	TX	Thu, Aug 7, 2014	25.61	25.90	25.25	25.69
2142	NYSE	TX	Wed, Aug 6, 2014	25.61	25.84	25.57	25.66
2141	NYSE	TX	Tue, Aug 5, 2014	25.54	26.04	25.54	25.81
2140	NYSE	TX	Mon, Aug 4, 2014	26.20	26.44	25.41	25.91
2139	NYSE	TX	Fri, Aug 1, 2014	26.40	26.74	26.24	26.48
2138	NYSE	TX	Thu, Jul 31, 2014	27.41	27.49	26.55	26.60
2137	NYSE	TX	Wed, Jul 30, 2014	28.00	28.22	26.62	27.74
2136	NYSE	TX	Tue, Jul 29, 2014	28.48	28.78	28.30	28.47
2135	NYSE	TX	Mon, Jul 28, 2014	28.48	28.64	28.22	28.45
2134	NYSE	TX	Fri, Jul 25, 2014	28.76	28.95	28.00	28.48
2133	NYSE	TX	Thu, Jul 24, 2014	28.65	29.12	28.65	28.89
2132	NYSE	TX	Wed, Jul 23, 2014	28.57	28.72	28.22	28.53
2131	NYSE	TX	Tue, Jul 22, 2014	29.00	29.00	28.43	28.53
2130	NYSE	TX	Mon, Jul 21, 2014	28.90	29.04	28.52	28.92
2129	NYSE	TX	Fri, Jul 18, 2014	28.41	29.35	28.41	28.96
2128	NYSE	TX	Thu, Jul 17, 2014	28.46	28.91	28.43	28.48
2127	NYSE	TX	Wed, Jul 16, 2014	28.62	28.99	28.55	28.68
2126	NYSE	TX	Tue, Jul 15, 2014	28.68	29.10	28.40	28.47
2125	NYSE	TX	Mon, Jul 14, 2014	28.81	29.16	28.63	28.74
2124	NYSE	TX	Fri, Jul 11, 2014	28.79	28.87	28.40	28.59
2123	NYSE	TX	Thu, Jul 10, 2014	28.84	29.12	28.80	28.86
2122	NYSE	TX	Wed, Jul 9, 2014	29.25	29.34	28.96	29.31
2121	NYSE	TX	Tue, Jul 8, 2014	29.40	29.50	29.08	29.19
2120	NYSE	TX	Mon, Jul 7, 2014	29.44	29.61	29.07	29.59
2119	NYSE	TX	Thu, Jul 3, 2014	29.77	30.10	29.44	29.55
2118	NYSE	TX	Wed, Jul 2, 2014	28.63	29.87	28.42	29.83
2117	NYSE	TX	Tue, Jul 1, 2014	27.91	28.78	27.67	28.64
2116	NYSE	TX	Mon, Jun 30, 2014	28.07	28.07	27.69	27.93
2115	NYSE	TX	Fri, Jun 27, 2014	28.40	28.48	28.01	28.16
2114	NYSE	TX	Thu, Jun 26, 2014	28.95	29.01	28.50	28.55
2113	NYSE	TX	Wed, Jun 25, 2014	28.62	29.11	28.60	29.07
2112	NYSE	TX	Tue, Jun 24, 2014	28.04	28.86	28.04	28.68
2111	NYSE	TX	Mon, Jun 23, 2014	27.91	28.27	27.84	28.13
2110	NYSE	TX	Fri, Jun 20, 2014	27.88	28.26	27.60	27.75
2109	NYSE	TX	Thu, Jun 19, 2014	28.07	28.35	27.84	27.99
2108	NYSE	TX	Wed, Jun 18, 2014	27.17	28.14	26.94	28.04
2107	NYSE	TX	Tue, Jun 17, 2014	26.21	27.20	25.74	27.17
2106	NYSE	TX	Mon, Jun 16, 2014	26.81	26.82	26.36	26.36
2105	NYSE	TX	Fri, Jun 13, 2014	27.00	27.20	26.78	26.90
2104	NYSE	TX	Thu, Jun 12, 2014	26.66	27.08	26.56	27.02
2103	NYSE	TX	Wed, Jun 11, 2014	26.67	27.18	26.50	26.83
2102	NYSE	TX	Tue, Jun 10, 2014	27.31	27.52	26.61	26.81
2101	NYSE	TX	Mon, Jun 9, 2014	27.57	27.78	27.31	27.39
2100	NYSE	TX	Fri, Jun 6, 2014	27.83	27.86	27.53	27.70
2099	NYSE	TX	Thu, Jun 5, 2014	28.21	28.21	27.51	27.71
2098	NYSE	TX	Wed, Jun 4, 2014	28.20	28.23	27.97	28.03
2097	NYSE	TX	Tue, Jun 3, 2014	28.02	28.09	27.67	27.90
2096	NYSE	TX	Mon, Jun 2, 2014	28.43	28.50	27.91	28.23
2095	NYSE	TX	Fri, May 30, 2014	28.70	28.91	28.24	28.43
2094	NYSE	TX	Thu, May 29, 2014	29.09	29.15	28.74	28.89
2093	NYSE	TX	Wed, May 28, 2014	28.75	28.95	28.48	28.88
2092	NYSE	TX	Tue, May 27, 2014	28.57	29.15	28.43	28.92
2091	NYSE	TX	Fri, May 23, 2014	28.14	28.47	27.90	28.38
2090	NYSE	TX	Thu, May 22, 2014	28.01	28.46	27.78	28.12
2089	NYSE	TX	Wed, May 21, 2014	27.91	28.27	27.75	28.17
2088	NYSE	TX	Tue, May 20, 2014	28.49	28.49	27.84	27.90
2087	NYSE	TX	Mon, May 19, 2014	28.51	28.80	28.41	28.67
2086	NYSE	TX	Fri, May 16, 2014	28.56	28.82	28.30	28.63
2085	NYSE	TX	Thu, May 15, 2014	28.51	28.89	27.95	28.68
2084	NYSE	TX	Wed, May 14, 2014	28.68	29.12	28.54	28.57
2083	NYSE	TX	Tue, May 13, 2014	28.98	29.18	28.70	28.89
2082	NYSE	TX	Mon, May 12, 2014	29.01	29.24	28.88	29.05
2081	NYSE	TX	Fri, May 9, 2014	28.80	28.96	28.42	28.72
2080	NYSE	TX	Thu, May 8, 2014	29.80	30.00	29.27	29.45
2079	NYSE	TX	Wed, May 7, 2014	29.73	30.00	29.30	29.80
2078	NYSE	TX	Tue, May 6, 2014	29.55	29.89	29.35	29.39
2077	NYSE	TX	Mon, May 5, 2014	29.70	29.77	29.32	29.47
2076	NYSE	TX	Fri, May 2, 2014	28.91	30.01	28.87	30.00
2075	NYSE	TX	Thu, May 1, 2014	28.50	29.02	28.00	28.91
2074	NYSE	TX	Wed, Apr 30, 2014	29.82	29.93	28.42	28.66
2073	NYSE	TX	Tue, Apr 29, 2014	29.96	30.42	29.80	29.86
2072	NYSE	TX	Mon, Apr 28, 2014	29.89	30.26	29.62	29.92
2071	NYSE	TX	Fri, Apr 25, 2014	30.05	30.15	29.66	30.05
2070	NYSE	TX	Thu, Apr 24, 2014	30.42	30.69	30.04	30.29
2069	NYSE	TX	Wed, Apr 23, 2014	30.08	30.43	29.92	30.38
2068	NYSE	TX	Tue, Apr 22, 2014	30.42	30.42	29.80	30.09
2067	NYSE	TX	Mon, Apr 21, 2014	30.59	30.59	29.92	30.33
2066	NYSE	TX	Thu, Apr 17, 2014	30.28	30.69	30.19	30.50
2065	NYSE	TX	Wed, Apr 16, 2014	30.49	30.64	30.14	30.31
2064	NYSE	TX	Tue, Apr 15, 2014	29.99	30.48	29.57	30.39
2063	NYSE	TX	Mon, Apr 14, 2014	29.70	30.52	29.61	30.22
2062	NYSE	TX	Fri, Apr 11, 2014	29.36	29.73	29.09	29.72
2061	NYSE	TX	Thu, Apr 10, 2014	30.34	30.44	29.37	29.38
2060	NYSE	TX	Wed, Apr 9, 2014	30.50	30.78	30.20	30.48
2059	NYSE	TX	Tue, Apr 8, 2014	30.23	30.55	30.19	30.36
2058	NYSE	TX	Mon, Apr 7, 2014	30.40	30.55	29.92	30.21
2057	NYSE	TX	Fri, Apr 4, 2014	30.69	30.83	30.43	30.49
2056	NYSE	TX	Thu, Apr 3, 2014	30.42	30.78	30.38	30.50
2055	NYSE	TX	Wed, Apr 2, 2014	30.26	30.64	30.26	30.52
2054	NYSE	TX	Tue, Apr 1, 2014	29.87	30.45	29.68	30.29
2053	NYSE	TX	Mon, Mar 31, 2014	29.04	29.61	28.96	29.58
2052	NYSE	TX	Fri, Mar 28, 2014	29.41	29.92	28.81	28.94
2051	NYSE	TX	Thu, Mar 27, 2014	29.82	30.29	29.65	30.21
2050	NYSE	TX	Wed, Mar 26, 2014	29.51	30.07	29.15	29.88
2049	NYSE	TX	Tue, Mar 25, 2014	29.25	29.69	29.03	29.40
2048	NYSE	TX	Mon, Mar 24, 2014	29.20	29.27	28.55	29.08
2047	NYSE	TX	Fri, Mar 21, 2014	29.11	29.80	28.97	29.10
2046	NYSE	TX	Thu, Mar 20, 2014	29.03	30.00	28.94	29.22
2045	NYSE	TX	Wed, Mar 19, 2014	29.87	30.01	29.29	29.40
2044	NYSE	TX	Tue, Mar 18, 2014	28.87	30.12	28.72	29.95
2043	NYSE	TX	Mon, Mar 17, 2014	29.18	29.43	28.73	29.08
2042	NYSE	TX	Fri, Mar 14, 2014	28.64	29.66	28.64	28.94
2041	NYSE	TX	Thu, Mar 13, 2014	29.24	29.59	28.35	28.88
2040	NYSE	TX	Wed, Mar 12, 2014	28.99	29.39	28.76	29.07
2039	NYSE	TX	Tue, Mar 11, 2014	28.88	29.35	28.66	29.16
2038	NYSE	TX	Mon, Mar 10, 2014	29.06	29.09	28.23	28.72
2037	NYSE	TX	Fri, Mar 7, 2014	29.91	29.91	29.03	29.28
2036	NYSE	TX	Thu, Mar 6, 2014	29.89	30.37	29.89	29.95
2035	NYSE	TX	Wed, Mar 5, 2014	29.77	30.00	29.57	29.73
2034	NYSE	TX	Tue, Mar 4, 2014	29.39	29.96	29.28	29.70
2033	NYSE	TX	Mon, Mar 3, 2014	29.50	29.50	28.96	29.38
2032	NYSE	TX	Fri, Feb 28, 2014	29.91	29.98	29.36	29.62
2031	NYSE	TX	Thu, Feb 27, 2014	29.97	30.00	29.50	29.86
2030	NYSE	TX	Wed, Feb 26, 2014	29.81	30.12	29.54	30.00
2029	NYSE	TX	Tue, Feb 25, 2014	30.50	30.50	29.10	29.83
2028	NYSE	TX	Mon, Feb 24, 2014	30.57	30.84	30.36	30.38
2027	NYSE	TX	Fri, Feb 21, 2014	31.00	31.00	30.08	30.67
2026	NYSE	TX	Thu, Feb 20, 2014	31.00	31.99	30.65	30.77
2025	NYSE	TX	Wed, Feb 19, 2014	29.55	31.47	29.36	30.46
2024	NYSE	TX	Tue, Feb 18, 2014	31.19	31.30	30.54	31.09
2023	NYSE	TX	Fri, Feb 14, 2014	30.72	31.22	30.54	30.96
2022	NYSE	TX	Thu, Feb 13, 2014	30.00	30.63	29.79	30.57
2021	NYSE	TX	Wed, Feb 12, 2014	30.31	30.53	30.20	30.33
2020	NYSE	TX	Tue, Feb 11, 2014	29.97	30.40	29.77	30.15
2019	NYSE	TX	Mon, Feb 10, 2014	29.65	30.02	29.43	29.96
2018	NYSE	TX	Fri, Feb 7, 2014	30.16	30.40	29.83	29.85
2017	NYSE	TX	Thu, Feb 6, 2014	28.83	30.13	28.69	29.85
2016	NYSE	TX	Wed, Feb 5, 2014	27.39	28.83	27.38	28.77
2015	NYSE	TX	Tue, Feb 4, 2014	28.88	28.88	27.26	27.40
2014	NYSE	TX	Mon, Feb 3, 2014	30.20	30.20	28.44	28.55
2013	NYSE	TX	Fri, Jan 31, 2014	29.13	30.40	28.78	29.78
2012	NYSE	TX	Thu, Jan 30, 2014	29.16	29.67	28.65	29.34
2011	NYSE	TX	Wed, Jan 29, 2014	28.74	29.10	28.59	28.83
2010	NYSE	TX	Tue, Jan 28, 2014	29.02	29.23	28.61	29.00
2009	NYSE	TX	Mon, Jan 27, 2014	28.57	28.97	28.10	28.68
2008	NYSE	TX	Fri, Jan 24, 2014	30.00	30.00	28.06	28.33
2007	NYSE	TX	Thu, Jan 23, 2014	31.60	31.60	30.23	30.40
2006	NYSE	TX	Wed, Jan 22, 2014	31.30	31.67	30.95	31.44
2005	NYSE	TX	Tue, Jan 21, 2014	31.66	31.66	30.66	31.00
2004	NYSE	TX	Fri, Jan 17, 2014	31.63	31.83	31.36	31.59
2003	NYSE	TX	Thu, Jan 16, 2014	32.43	32.99	31.13	31.48
2002	NYSE	TX	Wed, Jan 15, 2014	32.16	32.74	31.85	32.24
2001	NYSE	TX	Tue, Jan 14, 2014	31.74	32.48	31.48	32.09
2000	NYSE	TX	Mon, Jan 13, 2014	30.76	31.54	30.50	31.46
1999	NYSE	TX	Fri, Jan 10, 2014	30.06	30.85	30.05	30.60
1998	NYSE	TX	Thu, Jan 9, 2014	29.75	30.39	29.34	30.10
1997	NYSE	TX	Wed, Jan 8, 2014	29.77	29.98	29.49	29.82
1996	NYSE	TX	Tue, Jan 7, 2014	29.95	30.33	29.63	29.87
1995	NYSE	TX	Mon, Jan 6, 2014	31.06	31.06	29.86	29.93
1994	NYSE	TX	Fri, Jan 3, 2014	31.07	31.11	30.58	30.89
1993	NYSE	TX	Thu, Jan 2, 2014	31.24	31.43	30.90	31.16
1992	NYSE	TX	Tue, Dec 31, 2013	31.35	31.50	31.16	31.30
1991	NYSE	TX	Mon, Dec 30, 2013	30.96	31.64	30.12	31.26
1990	NYSE	TX	Fri, Dec 27, 2013	30.41	31.20	30.41	30.81
1989	NYSE	TX	Thu, Dec 26, 2013	30.44	30.93	30.11	30.47
1988	NYSE	TX	Tue, Dec 24, 2013	29.85	30.66	29.62	30.22
1987	NYSE	TX	Mon, Dec 23, 2013	29.53	30.32	29.22	30.00
1986	NYSE	TX	Fri, Dec 20, 2013	29.85	29.98	29.08	29.28
1985	NYSE	TX	Thu, Dec 19, 2013	29.73	30.38	29.66	29.91
1984	NYSE	TX	Wed, Dec 18, 2013	29.18	29.72	28.89	29.68
1983	NYSE	TX	Tue, Dec 17, 2013	29.07	29.50	28.78	29.13
1982	NYSE	TX	Mon, Dec 16, 2013	28.48	29.46	28.13	29.19
1981	NYSE	TX	Fri, Dec 13, 2013	27.67	28.41	27.41	28.38
1980	NYSE	TX	Thu, Dec 12, 2013	27.79	27.85	27.23	27.51
1979	NYSE	TX	Wed, Dec 11, 2013	28.26	28.26	27.49	27.85
1978	NYSE	TX	Tue, Dec 10, 2013	27.96	28.21	27.76	28.21
1977	NYSE	TX	Mon, Dec 9, 2013	27.47	28.18	27.47	27.97
1976	NYSE	TX	Fri, Dec 6, 2013	27.64	27.73	27.24	27.40
1975	NYSE	TX	Thu, Dec 5, 2013	27.58	27.76	27.16	27.51
1974	NYSE	TX	Wed, Dec 4, 2013	27.55	27.86	27.25	27.43
1973	NYSE	TX	Tue, Dec 3, 2013	27.54	28.06	27.51	27.78
1972	NYSE	TX	Mon, Dec 2, 2013	26.56	28.29	26.56	27.66
1971	NYSE	TX	Fri, Nov 29, 2013	26.80	26.88	26.51	26.71
1970	NYSE	TX	Wed, Nov 27, 2013	26.00	26.88	26.00	26.53
1969	NYSE	TX	Tue, Nov 26, 2013	26.22	26.22	25.74	25.99
1968	NYSE	TX	Mon, Nov 25, 2013	26.17	26.30	25.91	26.03
1967	NYSE	TX	Fri, Nov 22, 2013	26.60	26.85	26.15	26.16
1966	NYSE	TX	Thu, Nov 21, 2013	27.34	27.34	26.27	26.55
1965	NYSE	TX	Wed, Nov 20, 2013	28.03	28.24	27.22	27.35
1964	NYSE	TX	Tue, Nov 19, 2013	28.00	28.22	27.74	28.11
1963	NYSE	TX	Mon, Nov 18, 2013	28.01	28.39	27.91	28.11
1962	NYSE	TX	Fri, Nov 15, 2013	27.04	28.40	27.04	27.96
1961	NYSE	TX	Thu, Nov 14, 2013	26.63	27.25	26.58	27.17
1960	NYSE	TX	Wed, Nov 13, 2013	26.64	26.90	26.40	26.73
1959	NYSE	TX	Tue, Nov 12, 2013	27.51	27.51	26.60	26.97
1958	NYSE	TX	Mon, Nov 11, 2013	27.69	27.83	27.42	27.52
1957	NYSE	TX	Fri, Nov 8, 2013	28.00	28.18	27.45	27.82
1956	NYSE	TX	Thu, Nov 7, 2013	27.73	27.95	27.34	27.89
1955	NYSE	TX	Wed, Nov 6, 2013	26.87	27.66	26.60	27.46
1954	NYSE	TX	Tue, Nov 5, 2013	26.52	27.03	26.23	26.87
1953	NYSE	TX	Mon, Nov 4, 2013	26.24	26.77	25.92	26.74
1952	NYSE	TX	Fri, Nov 1, 2013	26.01	26.49	26.00	26.29
1951	NYSE	TX	Thu, Oct 31, 2013	25.90	26.26	25.90	26.08
1950	NYSE	TX	Wed, Oct 30, 2013	26.11	26.15	25.71	26.04
1949	NYSE	TX	Tue, Oct 29, 2013	25.84	26.16	25.64	26.12
1948	NYSE	TX	Mon, Oct 28, 2013	25.51	26.04	25.25	25.91
1947	NYSE	TX	Fri, Oct 25, 2013	25.76	25.99	25.33	25.65
1946	NYSE	TX	Thu, Oct 24, 2013	25.76	26.06	25.47	25.95
1945	NYSE	TX	Wed, Oct 23, 2013	26.34	26.34	24.80	25.59
1944	NYSE	TX	Tue, Oct 22, 2013	26.71	26.95	26.29	26.57
1943	NYSE	TX	Mon, Oct 21, 2013	26.52	26.86	26.44	26.62
1942	NYSE	TX	Fri, Oct 18, 2013	26.40	26.99	26.26	26.57
1941	NYSE	TX	Thu, Oct 17, 2013	27.25	27.28	26.41	26.43
1940	NYSE	TX	Wed, Oct 16, 2013	27.17	27.41	26.31	26.48
1939	NYSE	TX	Tue, Oct 15, 2013	27.00	27.37	26.91	27.14
1938	NYSE	TX	Mon, Oct 14, 2013	26.65	27.29	26.44	27.12
1937	NYSE	TX	Fri, Oct 11, 2013	27.45	27.74	26.81	26.97
1936	NYSE	TX	Thu, Oct 10, 2013	26.65	27.75	26.54	27.43
1935	NYSE	TX	Wed, Oct 9, 2013	26.93	26.93	26.30	26.55
1934	NYSE	TX	Tue, Oct 8, 2013	26.80	27.21	26.55	26.96
1933	NYSE	TX	Mon, Oct 7, 2013	26.51	27.29	26.51	26.81
1932	NYSE	TX	Fri, Oct 4, 2013	25.56	27.24	25.56	26.81
1931	NYSE	TX	Thu, Oct 3, 2013	25.32	25.90	25.14	25.50
1930	NYSE	TX	Wed, Oct 2, 2013	24.11	24.66	24.07	24.56
1929	NYSE	TX	Tue, Oct 1, 2013	24.06	24.67	23.85	24.27
1928	NYSE	TX	Mon, Sep 30, 2013	24.08	24.29	23.66	24.02
1927	NYSE	TX	Fri, Sep 27, 2013	24.44	24.67	23.90	24.33
1926	NYSE	TX	Thu, Sep 26, 2013	24.50	24.59	24.22	24.57
1925	NYSE	TX	Wed, Sep 25, 2013	24.36	24.67	24.20	24.35
1924	NYSE	TX	Tue, Sep 24, 2013	24.61	24.84	24.26	24.45
1923	NYSE	TX	Mon, Sep 23, 2013	24.69	24.95	24.45	24.68
1922	NYSE	TX	Fri, Sep 20, 2013	25.23	25.32	24.67	24.69
1921	NYSE	TX	Thu, Sep 19, 2013	25.28	25.33	24.94	25.23
1920	NYSE	TX	Wed, Sep 18, 2013	25.08	25.51	24.91	25.24
1919	NYSE	TX	Tue, Sep 17, 2013	25.21	25.36	24.94	25.16
1918	NYSE	TX	Mon, Sep 16, 2013	25.40	25.46	24.96	25.09
1917	NYSE	TX	Fri, Sep 13, 2013	25.12	25.33	24.97	25.17
1916	NYSE	TX	Thu, Sep 12, 2013	25.11	25.39	24.97	25.26
1915	NYSE	TX	Wed, Sep 11, 2013	25.15	25.39	25.02	25.33
1914	NYSE	TX	Tue, Sep 10, 2013	24.84	25.29	24.84	25.20
1913	NYSE	TX	Mon, Sep 9, 2013	24.70	24.96	24.62	24.86
1912	NYSE	TX	Fri, Sep 6, 2013	25.20	25.20	24.55	24.70
1911	NYSE	TX	Thu, Sep 5, 2013	25.01	25.21	24.77	25.07
1910	NYSE	TX	Wed, Sep 4, 2013	24.88	25.01	24.79	25.00
1909	NYSE	TX	Tue, Sep 3, 2013	25.30	25.40	24.59	24.87
1908	NYSE	TX	Fri, Aug 30, 2013	24.89	25.30	24.45	24.76
1907	NYSE	TX	Thu, Aug 29, 2013	24.54	24.94	24.34	24.92
1906	NYSE	TX	Wed, Aug 28, 2013	24.56	25.15	24.39	24.57
1905	NYSE	TX	Tue, Aug 27, 2013	24.86	24.95	24.24	24.51
1904	NYSE	TX	Mon, Aug 26, 2013	25.62	25.85	24.90	24.95
1903	NYSE	TX	Fri, Aug 23, 2013	24.73	25.65	24.52	25.48
1902	NYSE	TX	Thu, Aug 22, 2013	24.09	24.89	24.09	24.62
1901	NYSE	TX	Wed, Aug 21, 2013	24.38	24.68	23.93	24.19
1900	NYSE	TX	Tue, Aug 20, 2013	24.62	25.00	24.41	24.55
1899	NYSE	TX	Mon, Aug 19, 2013	24.75	24.86	24.41	24.67
1898	NYSE	TX	Fri, Aug 16, 2013	24.40	24.75	24.23	24.52
1897	NYSE	TX	Thu, Aug 15, 2013	23.27	24.40	22.84	24.39
1896	NYSE	TX	Wed, Aug 14, 2013	23.35	23.75	23.20	23.70
1895	NYSE	TX	Tue, Aug 13, 2013	23.60	23.60	23.22	23.40
1894	NYSE	TX	Mon, Aug 12, 2013	23.30	23.63	23.30	23.50
1893	NYSE	TX	Fri, Aug 9, 2013	23.01	23.46	22.78	23.36
1892	NYSE	TX	Thu, Aug 8, 2013	22.16	23.15	22.16	23.00
1891	NYSE	TX	Wed, Aug 7, 2013	21.64	22.21	21.48	21.95
1890	NYSE	TX	Tue, Aug 6, 2013	22.03	22.17	21.53	21.76
1889	NYSE	TX	Mon, Aug 5, 2013	22.20	22.49	21.83	22.05
1888	NYSE	TX	Fri, Aug 2, 2013	22.40	22.99	22.16	22.28
1887	NYSE	TX	Thu, Aug 1, 2013	22.47	22.90	22.37	22.42
1886	NYSE	TX	Wed, Jul 31, 2013	22.99	23.63	22.17	22.37
1885	NYSE	TX	Tue, Jul 30, 2013	23.33	23.56	23.10	23.47
1884	NYSE	TX	Mon, Jul 29, 2013	22.99	23.36	22.73	23.28
1883	NYSE	TX	Fri, Jul 26, 2013	22.41	23.12	22.41	23.07
1882	NYSE	TX	Thu, Jul 25, 2013	22.60	22.91	22.39	22.79
1881	NYSE	TX	Wed, Jul 24, 2013	22.76	22.76	22.43	22.63
1880	NYSE	TX	Tue, Jul 23, 2013	22.39	22.88	22.13	22.77
1879	NYSE	TX	Mon, Jul 22, 2013	22.38	22.73	22.38	22.67
1878	NYSE	TX	Fri, Jul 19, 2013	22.41	22.41	21.96	22.34
1877	NYSE	TX	Thu, Jul 18, 2013	22.34	22.63	22.34	22.44
1876	NYSE	TX	Wed, Jul 17, 2013	22.47	22.77	22.22	22.37
1875	NYSE	TX	Tue, Jul 16, 2013	22.42	22.45	22.08	22.23
1874	NYSE	TX	Mon, Jul 15, 2013	21.95	22.40	21.95	22.29
1873	NYSE	TX	Fri, Jul 12, 2013	22.37	22.37	21.91	21.95
1872	NYSE	TX	Thu, Jul 11, 2013	22.64	22.72	22.44	22.47
1871	NYSE	TX	Wed, Jul 10, 2013	22.14	22.19	21.87	21.90
1870	NYSE	TX	Tue, Jul 9, 2013	22.36	22.43	22.08	22.15
1869	NYSE	TX	Mon, Jul 8, 2013	22.02	22.28	21.95	22.02
1868	NYSE	TX	Fri, Jul 5, 2013	22.53	22.64	21.76	21.90
1867	NYSE	TX	Wed, Jul 3, 2013	22.29	22.56	22.17	22.39
1866	NYSE	TX	Tue, Jul 2, 2013	22.75	22.88	21.85	22.44
1865	NYSE	TX	Mon, Jul 1, 2013	22.85	23.68	22.80	22.88
1864	NYSE	TX	Fri, Jun 28, 2013	21.90	22.67	21.78	22.63
1863	NYSE	TX	Thu, Jun 27, 2013	22.04	22.29	21.94	22.05
1862	NYSE	TX	Wed, Jun 26, 2013	19.96	22.44	19.96	21.95
1861	NYSE	TX	Tue, Jun 25, 2013	21.30	22.42	20.87	22.33
1860	NYSE	TX	Mon, Jun 24, 2013	20.77	21.28	20.02	21.05
1859	NYSE	TX	Fri, Jun 21, 2013	21.81	21.86	20.81	21.13
1858	NYSE	TX	Thu, Jun 20, 2013	21.46	21.78	21.21	21.64
1857	NYSE	TX	Wed, Jun 19, 2013	22.07	22.33	21.85	21.94
1856	NYSE	TX	Tue, Jun 18, 2013	21.99	22.09	21.73	22.08
1855	NYSE	TX	Mon, Jun 17, 2013	22.49	22.59	21.82	22.03
1854	NYSE	TX	Fri, Jun 14, 2013	22.80	22.85	22.07	22.31
1853	NYSE	TX	Thu, Jun 13, 2013	22.34	22.85	22.34	22.80
1852	NYSE	TX	Wed, Jun 12, 2013	22.50	22.72	22.15	22.31
1851	NYSE	TX	Tue, Jun 11, 2013	23.07	23.07	22.29	22.43
1850	NYSE	TX	Mon, Jun 10, 2013	23.64	23.64	23.01	23.31
1849	NYSE	TX	Fri, Jun 7, 2013	23.72	24.06	23.38	23.76
1848	NYSE	TX	Thu, Jun 6, 2013	23.85	23.99	23.34	23.76
1847	NYSE	TX	Wed, Jun 5, 2013	24.20	24.39	23.78	23.85
1846	NYSE	TX	Tue, Jun 4, 2013	23.51	24.45	23.51	24.42
1845	NYSE	TX	Mon, Jun 3, 2013	23.45	23.81	23.32	23.78
1844	NYSE	TX	Fri, May 31, 2013	23.91	23.91	23.28	23.30
1843	NYSE	TX	Thu, May 30, 2013	23.45	24.16	23.38	24.04
1842	NYSE	TX	Wed, May 29, 2013	23.57	23.93	23.31	23.50
1841	NYSE	TX	Tue, May 28, 2013	23.78	23.88	23.46	23.77
1840	NYSE	TX	Fri, May 24, 2013	23.32	23.59	23.11	23.38
1839	NYSE	TX	Thu, May 23, 2013	23.55	23.78	23.30	23.62
1838	NYSE	TX	Wed, May 22, 2013	24.18	24.61	23.74	23.80
1837	NYSE	TX	Tue, May 21, 2013	23.86	24.30	23.78	24.13
1836	NYSE	TX	Mon, May 20, 2013	23.71	24.05	23.55	23.95
1835	NYSE	TX	Fri, May 17, 2013	23.80	24.00	23.49	23.73
1834	NYSE	TX	Thu, May 16, 2013	23.70	23.96	23.33	23.65
1833	NYSE	TX	Wed, May 15, 2013	23.67	23.83	23.46	23.81
1832	NYSE	TX	Tue, May 14, 2013	23.88	23.89	23.52	23.67
1831	NYSE	TX	Mon, May 13, 2013	23.70	24.00	23.40	23.98
1830	NYSE	TX	Fri, May 10, 2013	24.00	24.19	23.68	23.81
1829	NYSE	TX	Thu, May 9, 2013	23.95	24.00	23.46	23.79
1828	NYSE	TX	Wed, May 8, 2013	23.59	24.00	23.41	23.90
1827	NYSE	TX	Tue, May 7, 2013	23.14	23.62	23.14	23.49
1826	NYSE	TX	Mon, May 6, 2013	23.10	23.20	22.83	23.11
1825	NYSE	TX	Fri, May 3, 2013	23.33	23.75	23.18	23.25
1824	NYSE	TX	Thu, May 2, 2013	23.88	23.93	23.34	23.52
1823	NYSE	TX	Wed, May 1, 2013	23.50	24.00	23.14	23.88
1822	NYSE	TX	Tue, Apr 30, 2013	21.59	23.41	21.47	23.41
1821	NYSE	TX	Mon, Apr 29, 2013	21.58	21.81	21.34	21.72
1820	NYSE	TX	Fri, Apr 26, 2013	21.19	21.47	21.04	21.43
1819	NYSE	TX	Thu, Apr 25, 2013	20.89	21.32	20.80	21.28
1818	NYSE	TX	Wed, Apr 24, 2013	20.19	20.77	20.14	20.74
1817	NYSE	TX	Tue, Apr 23, 2013	20.13	20.40	19.97	20.11
1816	NYSE	TX	Mon, Apr 22, 2013	19.99	20.11	19.59	20.09
1815	NYSE	TX	Fri, Apr 19, 2013	19.43	19.93	19.32	19.87
1814	NYSE	TX	Thu, Apr 18, 2013	19.24	19.55	19.04	19.29
1813	NYSE	TX	Wed, Apr 17, 2013	19.14	19.44	18.86	19.21
1812	NYSE	TX	Tue, Apr 16, 2013	19.61	19.79	19.46	19.64
1811	NYSE	TX	Mon, Apr 15, 2013	19.99	20.10	19.22	19.31
1810	NYSE	TX	Fri, Apr 12, 2013	19.97	20.26	19.69	20.18
1809	NYSE	TX	Thu, Apr 11, 2013	20.23	20.24	19.88	19.94
1808	NYSE	TX	Wed, Apr 10, 2013	20.31	20.46	20.01	20.24
1807	NYSE	TX	Tue, Apr 9, 2013	19.72	20.40	19.67	20.25
1806	NYSE	TX	Mon, Apr 8, 2013	19.52	19.68	19.38	19.60
1805	NYSE	TX	Fri, Apr 5, 2013	19.30	19.62	19.05	19.59
1804	NYSE	TX	Thu, Apr 4, 2013	19.31	19.61	19.18	19.47
1803	NYSE	TX	Wed, Apr 3, 2013	19.80	19.93	19.17	19.28
1802	NYSE	TX	Tue, Apr 2, 2013	20.26	20.37	19.65	19.76
1801	NYSE	TX	Mon, Apr 1, 2013	20.36	20.45	20.04	20.18
1800	NYSE	TX	Thu, Mar 28, 2013	19.96	20.36	19.96	20.35
1799	NYSE	TX	Wed, Mar 27, 2013	20.05	20.30	19.82	20.29
1798	NYSE	TX	Tue, Mar 26, 2013	20.11	20.26	19.83	20.22
1797	NYSE	TX	Mon, Mar 25, 2013	20.25	20.40	19.90	20.05
1796	NYSE	TX	Fri, Mar 22, 2013	20.01	20.39	19.90	20.23
1795	NYSE	TX	Thu, Mar 21, 2013	19.87	20.21	19.87	19.97
1794	NYSE	TX	Wed, Mar 20, 2013	19.75	20.01	19.51	19.95
1793	NYSE	TX	Tue, Mar 19, 2013	19.79	19.93	19.53	19.61
1792	NYSE	TX	Mon, Mar 18, 2013	19.89	20.12	19.62	19.81
1791	NYSE	TX	Fri, Mar 15, 2013	20.15	20.26	19.97	20.20
1790	NYSE	TX	Thu, Mar 14, 2013	19.87	20.14	19.68	20.14
1789	NYSE	TX	Wed, Mar 13, 2013	20.11	20.25	19.85	19.94
1788	NYSE	TX	Tue, Mar 12, 2013	20.37	20.41	20.06	20.17
1787	NYSE	TX	Mon, Mar 11, 2013	20.31	20.45	20.16	20.25
1786	NYSE	TX	Fri, Mar 8, 2013	20.35	20.45	20.24	20.42
1785	NYSE	TX	Thu, Mar 7, 2013	20.33	20.55	20.20	20.26
1784	NYSE	TX	Wed, Mar 6, 2013	20.07	20.28	20.04	20.22
1783	NYSE	TX	Tue, Mar 5, 2013	20.03	20.30	19.96	19.96
1782	NYSE	TX	Mon, Mar 4, 2013	19.93	20.07	19.70	19.88
1781	NYSE	TX	Fri, Mar 1, 2013	19.99	20.16	19.80	20.06
1780	NYSE	TX	Thu, Feb 28, 2013	20.18	20.44	20.07	20.14
1779	NYSE	TX	Wed, Feb 27, 2013	20.05	20.37	20.03	20.12
1778	NYSE	TX	Tue, Feb 26, 2013	20.43	20.60	19.75	20.00
1777	NYSE	TX	Mon, Feb 25, 2013	20.76	21.03	20.23	20.25
1776	NYSE	TX	Fri, Feb 22, 2013	20.55	21.04	20.38	20.65
1775	NYSE	TX	Thu, Feb 21, 2013	20.90	21.09	20.60	20.79
1774	NYSE	TX	Wed, Feb 20, 2013	21.12	22.05	21.08	21.12
1773	NYSE	TX	Tue, Feb 19, 2013	22.60	22.87	22.05	22.61
1772	NYSE	TX	Fri, Feb 15, 2013	22.70	22.84	22.56	22.62
1771	NYSE	TX	Thu, Feb 14, 2013	22.60	22.92	22.60	22.77
1770	NYSE	TX	Wed, Feb 13, 2013	22.64	22.81	22.54	22.68
1769	NYSE	TX	Tue, Feb 12, 2013	22.76	22.91	22.55	22.60
1768	NYSE	TX	Mon, Feb 11, 2013	22.95	23.05	22.68	22.79
1767	NYSE	TX	Fri, Feb 8, 2013	23.40	23.72	22.75	22.94
1766	NYSE	TX	Thu, Feb 7, 2013	23.46	23.71	23.24	23.41
1765	NYSE	TX	Wed, Feb 6, 2013	23.39	23.57	23.36	23.40
1764	NYSE	TX	Tue, Feb 5, 2013	23.43	23.73	23.36	23.48
1763	NYSE	TX	Mon, Feb 4, 2013	23.60	23.74	23.16	23.45
1762	NYSE	TX	Fri, Feb 1, 2013	23.77	24.00	23.73	23.79
1761	NYSE	TX	Thu, Jan 31, 2013	23.43	23.73	23.42	23.63
1760	NYSE	TX	Wed, Jan 30, 2013	23.91	23.98	23.37	23.50
1759	NYSE	TX	Tue, Jan 29, 2013	23.57	23.85	23.55	23.80
1758	NYSE	TX	Mon, Jan 28, 2013	23.50	23.58	23.29	23.39
1757	NYSE	TX	Fri, Jan 25, 2013	23.53	23.71	23.24	23.50
1756	NYSE	TX	Thu, Jan 24, 2013	23.39	23.85	23.37	23.47
1755	NYSE	TX	Wed, Jan 23, 2013	23.60	23.69	23.48	23.57
1754	NYSE	TX	Tue, Jan 22, 2013	23.63	23.69	23.50	23.65
1753	NYSE	TX	Fri, Jan 18, 2013	23.61	23.77	23.51	23.64
1752	NYSE	TX	Thu, Jan 17, 2013	23.68	23.76	23.41	23.60
1751	NYSE	TX	Wed, Jan 16, 2013	23.21	23.52	23.05	23.50
1750	NYSE	TX	Tue, Jan 15, 2013	23.10	23.47	22.99	23.32
1749	NYSE	TX	Mon, Jan 14, 2013	23.43	23.79	23.11	23.20
1748	NYSE	TX	Fri, Jan 11, 2013	23.11	23.47	22.89	23.33
1747	NYSE	TX	Thu, Jan 10, 2013	23.37	23.37	22.90	23.03
1746	NYSE	TX	Wed, Jan 9, 2013	23.45	23.66	23.29	23.42
1745	NYSE	TX	Tue, Jan 8, 2013	23.82	23.82	23.30	23.39
1744	NYSE	TX	Mon, Jan 7, 2013	23.87	24.13	23.52	23.70
1743	NYSE	TX	Fri, Jan 4, 2013	23.70	24.09	23.55	24.02
1742	NYSE	TX	Thu, Jan 3, 2013	23.89	24.09	23.46	23.55
1741	NYSE	TX	Wed, Jan 2, 2013	24.00	24.09	23.74	23.99
1740	NYSE	TX	Mon, Dec 31, 2012	23.00	23.72	22.86	23.55
1739	NYSE	TX	Fri, Dec 28, 2012	23.00	23.29	22.85	23.06
1738	NYSE	TX	Thu, Dec 27, 2012	23.19	23.41	22.60	23.00
1737	NYSE	TX	Wed, Dec 26, 2012	23.11	23.25	23.00	23.21
1736	NYSE	TX	Mon, Dec 24, 2012	22.82	23.14	22.81	23.00
1735	NYSE	TX	Fri, Dec 21, 2012	22.49	23.02	22.34	23.00
1734	NYSE	TX	Thu, Dec 20, 2012	22.81	23.15	22.66	23.10
1733	NYSE	TX	Wed, Dec 19, 2012	22.63	22.97	22.63	22.72
1732	NYSE	TX	Tue, Dec 18, 2012	22.09	22.68	21.89	22.67
1731	NYSE	TX	Mon, Dec 17, 2012	21.45	22.11	21.45	21.96
1730	NYSE	TX	Fri, Dec 14, 2012	21.45	21.60	21.15	21.39
1729	NYSE	TX	Thu, Dec 13, 2012	22.00	22.35	21.07	21.33
1728	NYSE	TX	Wed, Dec 12, 2012	23.04	23.10	22.00	22.11
1727	NYSE	TX	Tue, Dec 11, 2012	23.18	23.32	22.65	22.96
1726	NYSE	TX	Mon, Dec 10, 2012	22.79	23.09	22.67	23.08
1725	NYSE	TX	Fri, Dec 7, 2012	22.33	22.86	22.23	22.75
1724	NYSE	TX	Thu, Dec 6, 2012	22.29	22.40	21.92	22.34
1723	NYSE	TX	Wed, Dec 5, 2012	22.55	22.58	22.05	22.16
1722	NYSE	TX	Tue, Dec 4, 2012	22.51	22.70	22.20	22.24
1721	NYSE	TX	Mon, Dec 3, 2012	23.00	23.10	22.34	22.42
1720	NYSE	TX	Fri, Nov 30, 2012	22.08	22.87	22.02	22.83
1719	NYSE	TX	Thu, Nov 29, 2012	22.01	22.42	21.74	22.06
1718	NYSE	TX	Wed, Nov 28, 2012	21.54	22.00	21.32	22.00
1717	NYSE	TX	Tue, Nov 27, 2012	21.78	21.99	21.67	21.67
1716	NYSE	TX	Mon, Nov 26, 2012	21.66	22.00	21.48	21.82
1715	NYSE	TX	Fri, Nov 23, 2012	21.69	21.96	21.48	21.95
1714	NYSE	TX	Wed, Nov 21, 2012	20.93	21.60	20.71	21.56
1713	NYSE	TX	Tue, Nov 20, 2012	20.81	21.01	20.67	20.83
1712	NYSE	TX	Mon, Nov 19, 2012	20.75	21.10	20.72	20.90
1711	NYSE	TX	Fri, Nov 16, 2012	20.48	20.55	19.93	20.48
1710	NYSE	TX	Thu, Nov 15, 2012	20.40	20.71	20.11	20.35
1709	NYSE	TX	Wed, Nov 14, 2012	21.03	21.27	20.31	20.39
1708	NYSE	TX	Tue, Nov 13, 2012	20.81	21.31	20.62	20.92
1707	NYSE	TX	Mon, Nov 12, 2012	21.12	21.34	20.92	21.12
1706	NYSE	TX	Fri, Nov 9, 2012	20.40	21.36	20.29	21.17
1705	NYSE	TX	Thu, Nov 8, 2012	20.98	21.21	20.53	20.63
1704	NYSE	TX	Wed, Nov 7, 2012	21.33	21.46	20.89	21.02
1703	NYSE	TX	Tue, Nov 6, 2012	20.99	21.75	20.92	21.50
1702	NYSE	TX	Mon, Nov 5, 2012	21.00	21.35	20.86	21.00
1701	NYSE	TX	Fri, Nov 2, 2012	21.44	21.49	20.99	21.18
1700	NYSE	TX	Thu, Nov 1, 2012	20.86	21.24	20.74	21.21
1699	NYSE	TX	Wed, Oct 31, 2012	20.61	20.97	20.38	20.53
1698	NYSE	TX	Fri, Oct 26, 2012	20.87	21.17	20.60	20.70
1697	NYSE	TX	Thu, Oct 25, 2012	20.71	20.98	20.61	20.79
1696	NYSE	TX	Wed, Oct 24, 2012	20.82	21.06	20.60	20.66
1695	NYSE	TX	Tue, Oct 23, 2012	20.48	20.90	20.43	20.71
1694	NYSE	TX	Mon, Oct 22, 2012	20.85	21.40	20.57	21.09
1693	NYSE	TX	Fri, Oct 19, 2012	20.78	20.91	20.17	20.50
1692	NYSE	TX	Thu, Oct 18, 2012	20.41	20.95	20.38	20.90
1691	NYSE	TX	Wed, Oct 17, 2012	20.11	20.55	20.10	20.55
1690	NYSE	TX	Tue, Oct 16, 2012	19.90	20.21	19.77	20.03
1689	NYSE	TX	Mon, Oct 15, 2012	18.85	19.64	18.82	19.57
1688	NYSE	TX	Fri, Oct 12, 2012	19.34	19.63	18.85	18.91
1687	NYSE	TX	Thu, Oct 11, 2012	19.21	19.65	19.18	19.48
1686	NYSE	TX	Wed, Oct 10, 2012	19.00	19.13	18.60	18.88
1685	NYSE	TX	Tue, Oct 9, 2012	18.97	19.24	18.78	19.01
1684	NYSE	TX	Mon, Oct 8, 2012	18.84	19.14	18.71	18.91
1683	NYSE	TX	Fri, Oct 5, 2012	19.01	19.22	18.94	19.03
1682	NYSE	TX	Thu, Oct 4, 2012	18.33	18.89	18.28	18.77
1681	NYSE	TX	Wed, Oct 3, 2012	18.95	19.05	18.03	18.20
1680	NYSE	TX	Tue, Oct 2, 2012	19.63	19.75	18.85	18.93
1679	NYSE	TX	Mon, Oct 1, 2012	19.79	20.00	19.45	19.55
1678	NYSE	TX	Fri, Sep 28, 2012	19.74	19.93	19.43	19.62
1677	NYSE	TX	Thu, Sep 27, 2012	19.90	20.15	19.81	19.99
1676	NYSE	TX	Wed, Sep 26, 2012	19.49	19.83	19.17	19.68
1675	NYSE	TX	Tue, Sep 25, 2012	20.37	20.37	19.45	19.46
1674	NYSE	TX	Mon, Sep 24, 2012	19.95	20.31	19.74	20.18
1673	NYSE	TX	Fri, Sep 21, 2012	20.30	20.49	20.14	20.22
1672	NYSE	TX	Thu, Sep 20, 2012	20.07	20.25	19.68	20.17
1671	NYSE	TX	Wed, Sep 19, 2012	20.29	20.50	20.16	20.43
1670	NYSE	TX	Tue, Sep 18, 2012	20.56	20.69	20.03	20.25
1669	NYSE	TX	Mon, Sep 17, 2012	21.57	21.57	20.42	20.43
1668	NYSE	TX	Fri, Sep 14, 2012	21.21	21.79	21.15	21.63
1667	NYSE	TX	Thu, Sep 13, 2012	19.80	21.05	19.67	21.00
1666	NYSE	TX	Wed, Sep 12, 2012	19.80	20.00	19.61	19.80
1665	NYSE	TX	Tue, Sep 11, 2012	19.71	20.03	19.63	19.65
1664	NYSE	TX	Mon, Sep 10, 2012	20.04	20.04	19.48	19.60
1663	NYSE	TX	Fri, Sep 7, 2012	20.21	20.35	19.89	20.01
1662	NYSE	TX	Thu, Sep 6, 2012	19.41	19.96	19.22	19.71
1661	NYSE	TX	Wed, Sep 5, 2012	18.87	19.12	18.76	19.09
1660	NYSE	TX	Tue, Sep 4, 2012	18.82	19.20	18.46	19.03
1659	NYSE	TX	Fri, Aug 31, 2012	19.00	19.16	18.71	18.96
1658	NYSE	TX	Thu, Aug 30, 2012	18.89	19.02	18.65	18.79
1657	NYSE	TX	Wed, Aug 29, 2012	19.28	19.33	18.88	18.99
1656	NYSE	TX	Tue, Aug 28, 2012	19.53	19.59	19.19	19.31
1655	NYSE	TX	Mon, Aug 27, 2012	19.65	19.87	19.05	19.47
1654	NYSE	TX	Fri, Aug 24, 2012	19.65	19.94	19.50	19.81
1653	NYSE	TX	Thu, Aug 23, 2012	20.03	20.15	19.51	19.60
1652	NYSE	TX	Wed, Aug 22, 2012	19.97	20.12	19.55	19.99
1651	NYSE	TX	Tue, Aug 21, 2012	20.38	20.50	19.93	20.01
1650	NYSE	TX	Mon, Aug 20, 2012	20.17	20.40	19.76	20.24
1649	NYSE	TX	Fri, Aug 17, 2012	20.20	20.47	19.70	20.08
1648	NYSE	TX	Thu, Aug 16, 2012	19.67	20.30	19.67	20.19
1647	NYSE	TX	Wed, Aug 15, 2012	20.00	20.00	19.19	19.75
1646	NYSE	TX	Tue, Aug 14, 2012	19.80	20.23	19.57	20.00
1645	NYSE	TX	Mon, Aug 13, 2012	19.84	19.96	19.30	19.70
1644	NYSE	TX	Fri, Aug 10, 2012	19.67	20.00	19.35	19.83
1643	NYSE	TX	Thu, Aug 9, 2012	20.22	20.29	19.65	19.87
1642	NYSE	TX	Wed, Aug 8, 2012	19.35	19.85	19.30	19.73
1641	NYSE	TX	Tue, Aug 7, 2012	19.24	19.63	18.85	19.40
1640	NYSE	TX	Mon, Aug 6, 2012	17.70	18.90	17.40	18.75
1639	NYSE	TX	Fri, Aug 3, 2012	18.04	18.39	17.36	17.63
1638	NYSE	TX	Thu, Aug 2, 2012	17.97	18.90	17.63	18.11
1637	NYSE	TX	Wed, Aug 1, 2012	19.80	19.80	18.00	18.21
1636	NYSE	TX	Tue, Jul 31, 2012	19.48	19.78	19.13	19.55
1635	NYSE	TX	Mon, Jul 30, 2012	19.60	19.94	19.00	19.11
1634	NYSE	TX	Fri, Jul 27, 2012	18.73	19.69	18.68	19.56
1633	NYSE	TX	Thu, Jul 26, 2012	18.65	18.76	17.96	18.48
1632	NYSE	TX	Wed, Jul 25, 2012	18.51	18.74	18.01	18.09
1631	NYSE	TX	Tue, Jul 24, 2012	18.74	19.04	18.11	18.27
1630	NYSE	TX	Mon, Jul 23, 2012	19.08	19.44	18.20	18.64
1629	NYSE	TX	Fri, Jul 20, 2012	19.46	19.63	19.11	19.63
1628	NYSE	TX	Thu, Jul 19, 2012	19.79	19.94	19.66	19.68
1627	NYSE	TX	Wed, Jul 18, 2012	19.42	19.57	19.23	19.54
1626	NYSE	TX	Tue, Jul 17, 2012	19.51	19.71	19.07	19.53
1625	NYSE	TX	Mon, Jul 16, 2012	19.89	19.89	19.25	19.48
1624	NYSE	TX	Fri, Jul 13, 2012	19.52	19.96	19.43	19.95
1623	NYSE	TX	Thu, Jul 12, 2012	19.00	19.51	18.44	19.32
1622	NYSE	TX	Wed, Jul 11, 2012	19.11	19.37	18.84	19.30
1621	NYSE	TX	Tue, Jul 10, 2012	19.55	19.88	18.98	19.15
1620	NYSE	TX	Mon, Jul 9, 2012	19.79	19.88	19.13	19.39
1619	NYSE	TX	Fri, Jul 6, 2012	20.48	20.59	19.53	19.92
1618	NYSE	TX	Thu, Jul 5, 2012	20.00	20.98	19.88	20.86
1617	NYSE	TX	Tue, Jul 3, 2012	19.85	20.33	19.68	20.20
1616	NYSE	TX	Mon, Jul 2, 2012	19.78	20.03	19.45	19.67
1615	NYSE	TX	Fri, Jun 29, 2012	19.69	19.91	19.36	19.57
1614	NYSE	TX	Thu, Jun 28, 2012	18.50	18.73	18.25	18.73
1613	NYSE	TX	Wed, Jun 27, 2012	18.37	18.71	18.06	18.58
1612	NYSE	TX	Tue, Jun 26, 2012	18.39	18.75	17.97	18.16
1611	NYSE	TX	Mon, Jun 25, 2012	18.62	18.62	17.72	18.41
1610	NYSE	TX	Fri, Jun 22, 2012	20.21	20.22	18.83	18.96
1609	NYSE	TX	Thu, Jun 21, 2012	21.32	21.32	20.00	20.05
1608	NYSE	TX	Wed, Jun 20, 2012	20.75	21.54	20.60	21.33
1607	NYSE	TX	Tue, Jun 19, 2012	19.92	20.84	19.84	20.80
1606	NYSE	TX	Mon, Jun 18, 2012	19.75	19.98	19.50	19.55
1605	NYSE	TX	Fri, Jun 15, 2012	19.33	20.05	19.33	20.05
1604	NYSE	TX	Thu, Jun 14, 2012	19.25	19.50	19.01	19.29
1603	NYSE	TX	Wed, Jun 13, 2012	18.86	19.47	18.82	19.32
1602	NYSE	TX	Tue, Jun 12, 2012	18.89	19.08	18.49	19.04
1601	NYSE	TX	Mon, Jun 11, 2012	19.57	19.83	18.71	18.74
1600	NYSE	TX	Fri, Jun 8, 2012	19.33	19.38	18.83	19.32
1599	NYSE	TX	Thu, Jun 7, 2012	19.65	20.08	19.38	19.48
1598	NYSE	TX	Wed, Jun 6, 2012	18.69	19.19	18.57	19.17
1597	NYSE	TX	Tue, Jun 5, 2012	18.29	18.45	18.09	18.35
1596	NYSE	TX	Mon, Jun 4, 2012	18.50	18.57	17.62	18.16
1595	NYSE	TX	Fri, Jun 1, 2012	18.47	18.95	18.23	18.32
1594	NYSE	TX	Thu, May 31, 2012	19.19	19.47	18.67	18.94
1593	NYSE	TX	Wed, May 30, 2012	19.43	19.51	19.08	19.34
1592	NYSE	TX	Tue, May 29, 2012	20.19	20.73	19.52	19.72
1591	NYSE	TX	Fri, May 25, 2012	19.55	19.71	19.34	19.62
1590	NYSE	TX	Thu, May 24, 2012	19.76	19.84	19.22	19.50
1589	NYSE	TX	Wed, May 23, 2012	19.31	19.75	18.85	19.67
1588	NYSE	TX	Tue, May 22, 2012	19.10	19.85	19.10	19.54
1587	NYSE	TX	Mon, May 21, 2012	18.60	19.21	18.53	19.12
1586	NYSE	TX	Fri, May 18, 2012	18.95	18.95	18.27	18.40
1585	NYSE	TX	Thu, May 17, 2012	19.14	19.32	18.60	18.73
1584	NYSE	TX	Wed, May 16, 2012	19.66	19.85	18.84	18.97
1583	NYSE	TX	Tue, May 15, 2012	20.08	20.22	19.17	19.29
1582	NYSE	TX	Mon, May 14, 2012	20.93	20.94	19.98	19.99
1581	NYSE	TX	Fri, May 11, 2012	21.26	21.91	21.23	21.25
1580	NYSE	TX	Thu, May 10, 2012	21.90	22.18	21.47	21.54
1579	NYSE	TX	Wed, May 9, 2012	21.27	21.81	20.73	21.54
1578	NYSE	TX	Tue, May 8, 2012	22.37	22.37	21.35	21.68
1577	NYSE	TX	Mon, May 7, 2012	22.52	22.79	22.19	22.65
1576	NYSE	TX	Fri, May 4, 2012	23.12	23.14	22.37	22.51
1575	NYSE	TX	Thu, May 3, 2012	23.40	23.68	23.08	23.20
1574	NYSE	TX	Wed, May 2, 2012	23.86	24.22	23.77	24.21
1573	NYSE	TX	Tue, May 1, 2012	23.68	24.55	23.68	24.10
1572	NYSE	TX	Mon, Apr 30, 2012	23.85	24.07	23.51	23.72
1571	NYSE	TX	Fri, Apr 27, 2012	24.01	24.22	23.67	23.83
1570	NYSE	TX	Thu, Apr 26, 2012	23.06	24.09	22.83	24.03
1569	NYSE	TX	Wed, Apr 25, 2012	22.45	23.36	21.84	23.06
1568	NYSE	TX	Tue, Apr 24, 2012	21.60	22.26	21.44	21.92
1567	NYSE	TX	Mon, Apr 23, 2012	21.65	21.83	21.26	21.47
1566	NYSE	TX	Fri, Apr 20, 2012	22.00	22.47	21.82	22.15
1565	NYSE	TX	Thu, Apr 19, 2012	21.57	22.09	21.10	21.62
1564	NYSE	TX	Wed, Apr 18, 2012	23.64	23.69	21.26	21.44
1563	NYSE	TX	Tue, Apr 17, 2012	24.21	24.59	23.69	23.76
1562	NYSE	TX	Mon, Apr 16, 2012	24.14	24.41	23.52	24.12
1561	NYSE	TX	Fri, Apr 13, 2012	24.45	24.45	23.81	23.99
1560	NYSE	TX	Thu, Apr 12, 2012	23.54	24.70	23.52	24.66
1559	NYSE	TX	Wed, Apr 11, 2012	23.49	23.89	23.39	23.52
1558	NYSE	TX	Tue, Apr 10, 2012	23.34	23.62	22.86	23.09
1557	NYSE	TX	Mon, Apr 9, 2012	22.93	23.58	22.81	23.34
1556	NYSE	TX	Thu, Apr 5, 2012	23.07	23.57	22.91	23.34
1555	NYSE	TX	Wed, Apr 4, 2012	23.51	23.55	23.03	23.27
1554	NYSE	TX	Tue, Apr 3, 2012	24.00	24.28	23.68	23.93
1553	NYSE	TX	Mon, Apr 2, 2012	23.64	24.40	23.26	23.99
1552	NYSE	TX	Fri, Mar 30, 2012	24.13	24.21	23.35	23.68
1551	NYSE	TX	Thu, Mar 29, 2012	23.36	24.06	23.14	23.95
1550	NYSE	TX	Wed, Mar 28, 2012	24.45	24.45	23.44	23.67
1549	NYSE	TX	Tue, Mar 27, 2012	24.34	24.70	24.28	24.28
1548	NYSE	TX	Mon, Mar 26, 2012	23.77	24.32	23.68	24.32
1547	NYSE	TX	Fri, Mar 23, 2012	22.73	23.70	22.40	23.54
1546	NYSE	TX	Thu, Mar 22, 2012	23.49	23.57	22.18	22.53
1545	NYSE	TX	Wed, Mar 21, 2012	24.13	24.46	23.78	23.85
1544	NYSE	TX	Tue, Mar 20, 2012	24.12	24.47	23.68	24.15
1543	NYSE	TX	Mon, Mar 19, 2012	24.67	25.01	24.45	24.70
1542	NYSE	TX	Fri, Mar 16, 2012	25.03	25.14	24.72	24.86
1541	NYSE	TX	Thu, Mar 15, 2012	24.09	24.85	23.69	24.85
1540	NYSE	TX	Wed, Mar 14, 2012	23.40	24.05	23.40	23.98
1539	NYSE	TX	Tue, Mar 13, 2012	22.99	23.40	22.71	23.24
1538	NYSE	TX	Mon, Mar 12, 2012	23.71	23.83	22.76	22.85
1537	NYSE	TX	Fri, Mar 9, 2012	23.36	23.74	23.24	23.44
1536	NYSE	TX	Thu, Mar 8, 2012	23.23	23.53	23.08	23.23
1535	NYSE	TX	Wed, Mar 7, 2012	23.14	23.14	22.53	22.78
1534	NYSE	TX	Tue, Mar 6, 2012	23.18	23.42	22.45	22.87
1533	NYSE	TX	Mon, Mar 5, 2012	24.13	24.34	23.11	23.37
1532	NYSE	TX	Fri, Mar 2, 2012	24.11	24.39	23.97	24.33
1531	NYSE	TX	Thu, Mar 1, 2012	23.64	24.20	23.64	24.11
1530	NYSE	TX	Wed, Feb 29, 2012	23.93	24.25	23.50	23.64
1529	NYSE	TX	Tue, Feb 28, 2012	23.82	24.09	23.58	23.91
1528	NYSE	TX	Mon, Feb 27, 2012	23.72	23.89	23.26	23.70
1527	NYSE	TX	Fri, Feb 24, 2012	22.88	23.86	22.77	23.79
1526	NYSE	TX	Thu, Feb 23, 2012	22.23	22.83	22.12	22.82
1525	NYSE	TX	Wed, Feb 22, 2012	21.65	22.30	20.10	22.27
1524	NYSE	TX	Tue, Feb 21, 2012	21.64	22.64	21.40	22.48
1523	NYSE	TX	Fri, Feb 17, 2012	22.26	22.35	21.27	21.64
1522	NYSE	TX	Thu, Feb 16, 2012	21.65	22.21	21.43	22.19
1521	NYSE	TX	Wed, Feb 15, 2012	22.12	22.12	21.52	21.81
1520	NYSE	TX	Tue, Feb 14, 2012	22.55	22.70	21.78	22.13
1519	NYSE	TX	Mon, Feb 13, 2012	23.90	23.90	22.55	22.88
1518	NYSE	TX	Fri, Feb 10, 2012	23.03	23.04	22.42	22.55
1517	NYSE	TX	Thu, Feb 9, 2012	23.78	23.84	23.32	23.46
1516	NYSE	TX	Wed, Feb 8, 2012	24.02	24.21	23.42	23.61
1515	NYSE	TX	Tue, Feb 7, 2012	23.61	23.98	23.45	23.85
1514	NYSE	TX	Mon, Feb 6, 2012	23.72	23.99	23.53	23.81
1513	NYSE	TX	Fri, Feb 3, 2012	24.46	24.46	23.78	23.97
1512	NYSE	TX	Thu, Feb 2, 2012	23.30	24.06	23.11	23.74
1511	NYSE	TX	Wed, Feb 1, 2012	22.74	23.32	22.61	23.25
1510	NYSE	TX	Tue, Jan 31, 2012	22.74	22.85	22.09	22.67
1509	NYSE	TX	Mon, Jan 30, 2012	23.68	23.68	21.68	22.60
1508	NYSE	TX	Fri, Jan 27, 2012	22.71	23.09	22.68	22.97
1507	NYSE	TX	Thu, Jan 26, 2012	23.38	23.66	22.59	22.78
1506	NYSE	TX	Wed, Jan 25, 2012	22.85	23.22	22.50	23.16
1505	NYSE	TX	Tue, Jan 24, 2012	22.93	22.93	22.28	22.66
1504	NYSE	TX	Mon, Jan 23, 2012	22.76	23.18	22.61	22.64
1503	NYSE	TX	Fri, Jan 20, 2012	22.78	23.37	22.74	22.83
1502	NYSE	TX	Thu, Jan 19, 2012	22.00	22.80	21.81	22.70
1501	NYSE	TX	Wed, Jan 18, 2012	20.76	21.86	20.76	21.86
1500	NYSE	TX	Tue, Jan 17, 2012	20.59	21.44	20.58	20.89
1499	NYSE	TX	Fri, Jan 13, 2012	20.80	20.81	19.75	20.22
1498	NYSE	TX	Thu, Jan 12, 2012	20.22	21.14	20.20	21.13
1497	NYSE	TX	Wed, Jan 11, 2012	20.06	20.37	19.95	20.27
1496	NYSE	TX	Tue, Jan 10, 2012	18.90	20.28	18.90	20.18
1495	NYSE	TX	Mon, Jan 9, 2012	18.84	18.94	18.47	18.65
1494	NYSE	TX	Fri, Jan 6, 2012	19.10	19.30	18.63	18.66
1493	NYSE	TX	Thu, Jan 5, 2012	19.01	19.36	18.86	19.12
1492	NYSE	TX	Wed, Jan 4, 2012	18.91	19.37	18.91	19.22
1491	NYSE	TX	Tue, Jan 3, 2012	18.99	19.26	18.88	19.08
1490	NYSE	TX	Fri, Dec 30, 2011	18.04	18.41	18.04	18.39
1489	NYSE	TX	Thu, Dec 29, 2011	17.50	18.18	17.27	18.09
1488	NYSE	TX	Wed, Dec 28, 2011	17.87	17.91	17.46	17.53
1487	NYSE	TX	Tue, Dec 27, 2011	17.74	17.98	17.67	17.87
1486	NYSE	TX	Fri, Dec 23, 2011	17.60	17.79	17.31	17.68
1485	NYSE	TX	Thu, Dec 22, 2011	17.88	18.09	17.46	17.52
1484	NYSE	TX	Wed, Dec 21, 2011	17.75	17.92	17.56	17.88
1483	NYSE	TX	Tue, Dec 20, 2011	17.25	17.68	17.06	17.67
1482	NYSE	TX	Mon, Dec 19, 2011	17.41	17.51	16.76	16.81
1481	NYSE	TX	Fri, Dec 16, 2011	17.81	18.16	17.26	17.43
1480	NYSE	TX	Thu, Dec 15, 2011	17.55	17.60	17.21	17.34
1479	NYSE	TX	Wed, Dec 14, 2011	17.35	17.47	16.97	17.39
1478	NYSE	TX	Tue, Dec 13, 2011	18.04	18.18	17.20	17.40
1477	NYSE	TX	Mon, Dec 12, 2011	18.35	18.50	17.60	18.01
1476	NYSE	TX	Fri, Dec 9, 2011	18.30	18.82	18.28	18.65
1475	NYSE	TX	Thu, Dec 8, 2011	18.47	18.67	18.13	18.19
1474	NYSE	TX	Wed, Dec 7, 2011	18.12	18.70	17.85	18.65
1473	NYSE	TX	Tue, Dec 6, 2011	17.84	18.28	17.66	18.12
1472	NYSE	TX	Mon, Dec 5, 2011	17.79	18.38	17.28	17.85
1471	NYSE	TX	Fri, Dec 2, 2011	17.32	17.32	16.76	17.06
1470	NYSE	TX	Thu, Dec 1, 2011	16.70	16.88	16.52	16.73
1469	NYSE	TX	Wed, Nov 30, 2011	16.59	16.93	16.43	16.68
1468	NYSE	TX	Tue, Nov 29, 2011	16.00	16.03	15.31	15.54
1467	NYSE	TX	Mon, Nov 28, 2011	19.92	20.05	15.99	16.03
1466	NYSE	TX	Fri, Nov 25, 2011	18.76	19.44	18.76	19.32
1465	NYSE	TX	Wed, Nov 23, 2011	19.05	19.20	18.56	18.65
1464	NYSE	TX	Tue, Nov 22, 2011	19.63	19.65	18.99	19.16
1463	NYSE	TX	Mon, Nov 21, 2011	19.76	19.85	19.25	19.45
1462	NYSE	TX	Fri, Nov 18, 2011	21.42	21.50	20.44	20.46
1461	NYSE	TX	Thu, Nov 17, 2011	24.90	24.90	20.50	20.67
1460	NYSE	TX	Wed, Nov 16, 2011	25.58	25.71	25.10	25.20
1459	NYSE	TX	Tue, Nov 15, 2011	25.54	25.96	25.23	25.80
1458	NYSE	TX	Mon, Nov 14, 2011	25.40	26.04	25.25	25.73
1457	NYSE	TX	Fri, Nov 11, 2011	25.30	25.88	25.10	25.68
1456	NYSE	TX	Thu, Nov 10, 2011	25.25	25.29	24.74	24.85
1455	NYSE	TX	Wed, Nov 9, 2011	24.91	25.33	24.18	24.82
1454	NYSE	TX	Tue, Nov 8, 2011	25.85	26.16	25.28	26.06
1453	NYSE	TX	Mon, Nov 7, 2011	25.50	25.89	25.18	25.87
1452	NYSE	TX	Fri, Nov 4, 2011	24.92	25.68	24.59	25.60
1451	NYSE	TX	Thu, Nov 3, 2011	25.04	25.62	24.97	25.20
1450	NYSE	TX	Wed, Nov 2, 2011	24.23	24.81	23.84	24.72
1449	NYSE	TX	Tue, Nov 1, 2011	23.73	25.76	23.22	23.89
1448	NYSE	TX	Mon, Oct 31, 2011	26.02	26.02	24.53	24.54
1447	NYSE	TX	Fri, Oct 28, 2011	25.25	26.24	25.03	26.20
1446	NYSE	TX	Thu, Oct 27, 2011	24.47	25.56	23.99	25.30
1445	NYSE	TX	Wed, Oct 26, 2011	23.00	23.56	22.36	23.41
1444	NYSE	TX	Tue, Oct 25, 2011	22.82	22.95	22.08	22.66
1443	NYSE	TX	Mon, Oct 24, 2011	22.01	22.82	21.92	22.82
1442	NYSE	TX	Fri, Oct 21, 2011	21.54	21.90	21.38	21.90
1441	NYSE	TX	Thu, Oct 20, 2011	21.08	21.38	20.67	21.16
1440	NYSE	TX	Wed, Oct 19, 2011	21.95	21.95	20.99	21.17
1439	NYSE	TX	Tue, Oct 18, 2011	21.36	22.11	20.83	21.95
1438	NYSE	TX	Mon, Oct 17, 2011	21.91	22.11	21.18	21.30
1437	NYSE	TX	Fri, Oct 14, 2011	21.79	22.12	21.60	22.11
1436	NYSE	TX	Thu, Oct 13, 2011	21.25	21.44	20.55	21.36
1435	NYSE	TX	Wed, Oct 12, 2011	21.03	21.44	20.96	21.25
1434	NYSE	TX	Tue, Oct 11, 2011	20.83	20.98	20.59	20.75
1433	NYSE	TX	Mon, Oct 10, 2011	21.14	21.16	20.60	20.96
1432	NYSE	TX	Fri, Oct 7, 2011	21.47	21.53	20.18	20.43
1431	NYSE	TX	Thu, Oct 6, 2011	20.83	21.44	20.67	21.20
1430	NYSE	TX	Wed, Oct 5, 2011	20.45	20.71	20.09	20.70
1429	NYSE	TX	Tue, Oct 4, 2011	19.58	20.48	19.20	20.43
1428	NYSE	TX	Mon, Oct 3, 2011	20.51	21.03	19.83	19.90
1427	NYSE	TX	Fri, Sep 30, 2011	20.87	21.22	20.69	20.83
1426	NYSE	TX	Thu, Sep 29, 2011	21.28	21.61	20.86	21.33
1425	NYSE	TX	Wed, Sep 28, 2011	21.61	21.77	20.66	20.82
1424	NYSE	TX	Tue, Sep 27, 2011	21.68	22.00	21.41	21.52
1423	NYSE	TX	Mon, Sep 26, 2011	21.67	21.67	20.20	20.88
1422	NYSE	TX	Fri, Sep 23, 2011	20.27	20.62	19.73	20.21
1421	NYSE	TX	Thu, Sep 22, 2011	23.80	23.80	20.22	20.44
1420	NYSE	TX	Wed, Sep 21, 2011	23.45	23.45	22.31	22.35
1419	NYSE	TX	Tue, Sep 20, 2011	23.86	24.03	23.41	23.53
1418	NYSE	TX	Mon, Sep 19, 2011	23.50	23.97	23.34	23.83
1417	NYSE	TX	Fri, Sep 16, 2011	24.57	24.59	23.71	24.17
1416	NYSE	TX	Thu, Sep 15, 2011	24.18	24.79	23.98	24.37
1415	NYSE	TX	Wed, Sep 14, 2011	23.98	24.34	23.23	23.94
1414	NYSE	TX	Tue, Sep 13, 2011	23.30	23.86	23.04	23.68
1413	NYSE	TX	Mon, Sep 12, 2011	22.81	23.61	22.55	23.25
1412	NYSE	TX	Fri, Sep 9, 2011	24.14	24.18	23.30	23.53
1411	NYSE	TX	Thu, Sep 8, 2011	24.57	24.98	24.37	24.54
1410	NYSE	TX	Wed, Sep 7, 2011	24.34	24.94	24.17	24.89
1409	NYSE	TX	Tue, Sep 6, 2011	23.55	24.00	23.36	23.88
1408	NYSE	TX	Fri, Sep 2, 2011	24.67	24.97	24.08	24.48
1407	NYSE	TX	Thu, Sep 1, 2011	25.41	25.60	25.12	25.26
1406	NYSE	TX	Wed, Aug 31, 2011	25.05	25.61	25.05	25.38
1405	NYSE	TX	Tue, Aug 30, 2011	24.51	24.96	24.24	24.81
1404	NYSE	TX	Mon, Aug 29, 2011	24.03	24.78	23.95	24.75
1403	NYSE	TX	Fri, Aug 26, 2011	22.82	23.67	22.53	23.64
1402	NYSE	TX	Thu, Aug 25, 2011	23.68	23.92	22.93	23.13
1401	NYSE	TX	Wed, Aug 24, 2011	23.12	23.55	22.89	23.54
1400	NYSE	TX	Tue, Aug 23, 2011	22.64	23.27	22.29	23.23
1399	NYSE	TX	Mon, Aug 22, 2011	23.23	23.28	22.23	22.37
1398	NYSE	TX	Fri, Aug 19, 2011	22.45	23.28	22.38	22.53
1397	NYSE	TX	Thu, Aug 18, 2011	23.68	23.68	22.61	22.91
1396	NYSE	TX	Wed, Aug 17, 2011	24.20	24.49	23.75	24.11
1395	NYSE	TX	Tue, Aug 16, 2011	23.91	24.39	23.64	24.02
1394	NYSE	TX	Mon, Aug 15, 2011	23.81	24.40	23.60	24.31
1393	NYSE	TX	Fri, Aug 12, 2011	23.27	23.69	22.97	23.57
1392	NYSE	TX	Thu, Aug 11, 2011	22.00	23.29	22.00	23.05
1391	NYSE	TX	Wed, Aug 10, 2011	22.60	22.67	21.63	22.06
1390	NYSE	TX	Tue, Aug 9, 2011	22.52	23.26	21.50	23.23
1389	NYSE	TX	Mon, Aug 8, 2011	24.10	24.41	21.58	22.03
1388	NYSE	TX	Fri, Aug 5, 2011	25.44	26.04	23.81	24.99
1387	NYSE	TX	Thu, Aug 4, 2011	26.63	27.15	25.07	25.42
1386	NYSE	TX	Wed, Aug 3, 2011	28.67	28.67	26.74	27.45
1385	NYSE	TX	Tue, Aug 2, 2011	28.30	28.86	27.98	28.03
1384	NYSE	TX	Mon, Aug 1, 2011	29.46	29.59	28.46	28.75
1383	NYSE	TX	Fri, Jul 29, 2011	28.50	29.01	28.35	28.99
1382	NYSE	TX	Thu, Jul 28, 2011	28.86	28.97	28.56	28.74
1381	NYSE	TX	Wed, Jul 27, 2011	29.05	29.11	28.50	28.69
1380	NYSE	TX	Tue, Jul 26, 2011	29.99	29.99	28.56	29.15
1379	NYSE	TX	Mon, Jul 25, 2011	29.94	30.15	29.67	30.02
1378	NYSE	TX	Fri, Jul 22, 2011	30.62	30.75	29.93	30.24
1377	NYSE	TX	Thu, Jul 21, 2011	29.82	30.77	29.60	30.77
1376	NYSE	TX	Wed, Jul 20, 2011	29.53	29.70	29.38	29.54
1375	NYSE	TX	Tue, Jul 19, 2011	29.25	29.48	28.88	29.47
1374	NYSE	TX	Mon, Jul 18, 2011	29.64	29.68	28.75	28.96
1373	NYSE	TX	Fri, Jul 15, 2011	29.49	29.88	29.00	29.86
1372	NYSE	TX	Thu, Jul 14, 2011	29.97	30.00	29.02	29.16
1371	NYSE	TX	Wed, Jul 13, 2011	29.52	29.96	29.33	29.73
1370	NYSE	TX	Tue, Jul 12, 2011	29.27	29.65	28.90	29.16
1369	NYSE	TX	Mon, Jul 11, 2011	29.85	30.23	29.35	29.43
1368	NYSE	TX	Fri, Jul 8, 2011	30.56	30.64	30.33	30.50
1367	NYSE	TX	Thu, Jul 7, 2011	30.90	31.16	30.76	31.02
1366	NYSE	TX	Wed, Jul 6, 2011	30.47	30.67	30.20	30.59
1365	NYSE	TX	Tue, Jul 5, 2011	31.13	31.13	30.37	30.49
1364	NYSE	TX	Fri, Jul 1, 2011	29.64	31.14	29.46	31.08
1363	NYSE	TX	Thu, Jun 30, 2011	29.76	29.84	29.46	29.53
1362	NYSE	TX	Wed, Jun 29, 2011	29.66	29.70	29.23	29.65
1361	NYSE	TX	Tue, Jun 28, 2011	29.28	29.54	29.18	29.35
1360	NYSE	TX	Mon, Jun 27, 2011	29.00	29.32	28.78	29.22
1359	NYSE	TX	Fri, Jun 24, 2011	29.25	29.51	28.78	29.10
1358	NYSE	TX	Thu, Jun 23, 2011	28.66	29.22	28.36	29.21
1357	NYSE	TX	Wed, Jun 22, 2011	29.06	29.47	28.88	29.25
1356	NYSE	TX	Tue, Jun 21, 2011	28.91	29.10	28.58	29.03
1355	NYSE	TX	Mon, Jun 20, 2011	28.68	29.00	28.52	28.63
1354	NYSE	TX	Fri, Jun 17, 2011	28.74	29.10	28.51	28.68
1353	NYSE	TX	Thu, Jun 16, 2011	28.99	29.09	28.19	28.46
1352	NYSE	TX	Wed, Jun 15, 2011	29.58	29.77	28.77	28.91
1351	NYSE	TX	Tue, Jun 14, 2011	29.72	29.98	29.44	29.94
1350	NYSE	TX	Mon, Jun 13, 2011	29.83	29.89	29.22	29.30
1349	NYSE	TX	Fri, Jun 10, 2011	29.70	30.03	29.43	29.82
1348	NYSE	TX	Thu, Jun 9, 2011	29.42	30.03	29.34	29.75
1347	NYSE	TX	Wed, Jun 8, 2011	29.85	30.22	29.23	29.43
1346	NYSE	TX	Tue, Jun 7, 2011	30.00	30.39	29.84	30.04
1345	NYSE	TX	Mon, Jun 6, 2011	31.16	31.16	29.60	29.75
1344	NYSE	TX	Fri, Jun 3, 2011	29.77	30.31	29.60	30.03
1343	NYSE	TX	Thu, Jun 2, 2011	29.94	30.39	29.87	30.14
1342	NYSE	TX	Wed, Jun 1, 2011	31.09	31.14	30.47	30.55
1341	NYSE	TX	Tue, May 31, 2011	31.37	31.57	30.75	31.10
1340	NYSE	TX	Fri, May 27, 2011	31.10	31.43	30.76	31.03
1339	NYSE	TX	Thu, May 26, 2011	30.98	30.98	30.12	30.82
1338	NYSE	TX	Wed, May 25, 2011	30.44	30.93	30.23	30.78
1337	NYSE	TX	Tue, May 24, 2011	30.52	31.27	30.29	30.53
1336	NYSE	TX	Mon, May 23, 2011	30.53	30.95	30.30	30.83
1335	NYSE	TX	Fri, May 20, 2011	31.59	31.62	31.05	31.14
1334	NYSE	TX	Thu, May 19, 2011	31.71	32.09	31.42	31.68
1333	NYSE	TX	Wed, May 18, 2011	31.50	32.03	31.45	31.64
1332	NYSE	TX	Tue, May 17, 2011	31.51	31.86	31.00	31.52
1331	NYSE	TX	Mon, May 16, 2011	32.02	32.91	31.58	31.69
1330	NYSE	TX	Fri, May 13, 2011	32.60	32.69	31.95	32.01
1329	NYSE	TX	Thu, May 12, 2011	32.18	32.77	31.96	32.60
1328	NYSE	TX	Wed, May 11, 2011	32.79	32.84	32.17	32.30
1327	NYSE	TX	Tue, May 10, 2011	33.49	33.59	32.59	33.04
1326	NYSE	TX	Mon, May 9, 2011	32.53	33.72	32.46	33.56
1325	NYSE	TX	Fri, May 6, 2011	33.35	33.48	31.92	32.40
1324	NYSE	TX	Thu, May 5, 2011	32.44	33.61	31.86	33.00
1323	NYSE	TX	Wed, May 4, 2011	33.22	33.75	32.09	33.30
1322	NYSE	TX	Tue, May 3, 2011	33.52	33.73	32.70	33.18
1321	NYSE	TX	Mon, May 2, 2011	33.98	34.02	33.47	33.51
1320	NYSE	TX	Fri, Apr 29, 2011	33.16	33.86	33.16	33.62
1319	NYSE	TX	Thu, Apr 28, 2011	32.94	33.42	32.83	33.24
1318	NYSE	TX	Wed, Apr 27, 2011	33.68	33.70	32.52	33.06
1317	NYSE	TX	Tue, Apr 26, 2011	33.75	33.75	33.17	33.47
1316	NYSE	TX	Mon, Apr 25, 2011	33.68	33.82	33.11	33.61
1315	NYSE	TX	Thu, Apr 21, 2011	33.72	33.92	33.37	33.67
1314	NYSE	TX	Wed, Apr 20, 2011	33.92	34.48	33.39	33.68
1313	NYSE	TX	Tue, Apr 19, 2011	32.75	33.09	32.69	32.87
1312	NYSE	TX	Mon, Apr 18, 2011	32.89	32.89	32.00	32.55
1311	NYSE	TX	Fri, Apr 15, 2011	32.42	33.14	32.38	32.95
1310	NYSE	TX	Thu, Apr 14, 2011	32.97	33.15	32.23	32.55
1309	NYSE	TX	Wed, Apr 13, 2011	33.33	33.50	32.75	33.10
1308	NYSE	TX	Tue, Apr 12, 2011	34.00	34.00	33.19	33.27
1307	NYSE	TX	Mon, Apr 11, 2011	35.28	35.35	34.36	34.57
1306	NYSE	TX	Fri, Apr 8, 2011	36.16	36.39	35.11	35.29
1305	NYSE	TX	Thu, Apr 7, 2011	36.23	36.64	35.90	36.15
1304	NYSE	TX	Wed, Apr 6, 2011	36.69	36.87	36.23	36.25
1303	NYSE	TX	Tue, Apr 5, 2011	36.00	36.65	36.00	36.61
1302	NYSE	TX	Mon, Apr 4, 2011	35.96	36.46	35.96	36.21
1301	NYSE	TX	Fri, Apr 1, 2011	36.26	36.59	35.74	35.89
1300	NYSE	TX	Thu, Mar 31, 2011	36.84	36.73	35.89	35.94
1299	NYSE	TX	Wed, Mar 30, 2011	35.90	36.67	35.61	36.64
1298	NYSE	TX	Tue, Mar 29, 2011	35.09	35.91	35.03	35.74
1297	NYSE	TX	Mon, Mar 28, 2011	35.48	35.77	35.24	35.27
1296	NYSE	TX	Fri, Mar 25, 2011	35.77	35.85	35.45	35.52
1295	NYSE	TX	Thu, Mar 24, 2011	35.32	35.90	34.98	35.79
1294	NYSE	TX	Wed, Mar 23, 2011	34.61	35.31	34.48	35.01
1293	NYSE	TX	Tue, Mar 22, 2011	35.19	35.23	34.60	34.84
1292	NYSE	TX	Mon, Mar 21, 2011	35.14	35.37	34.78	35.30
1291	NYSE	TX	Fri, Mar 18, 2011	35.33	35.40	34.40	34.69
1290	NYSE	TX	Thu, Mar 17, 2011	34.74	35.00	34.42	34.62
1289	NYSE	TX	Wed, Mar 16, 2011	34.70	35.07	33.62	33.78
1288	NYSE	TX	Tue, Mar 15, 2011	34.15	34.89	33.75	34.69
1287	NYSE	TX	Mon, Mar 14, 2011	35.48	35.71	34.86	35.36
1286	NYSE	TX	Fri, Mar 11, 2011	35.41	35.75	34.79	35.48
1285	NYSE	TX	Thu, Mar 10, 2011	35.88	36.07	34.95	34.96
1284	NYSE	TX	Wed, Mar 9, 2011	36.57	36.63	35.72	36.17
1283	NYSE	TX	Tue, Mar 8, 2011	36.42	36.74	35.95	36.34
1282	NYSE	TX	Mon, Mar 7, 2011	36.24	37.30	36.19	36.42
1281	NYSE	TX	Fri, Mar 4, 2011	36.40	37.20	36.36	36.93
1280	NYSE	TX	Thu, Mar 3, 2011	36.30	36.83	36.25	36.77
1279	NYSE	TX	Wed, Mar 2, 2011	35.36	36.06	35.34	36.01
1278	NYSE	TX	Tue, Mar 1, 2011	36.12	36.50	35.20	35.26
1277	NYSE	TX	Mon, Feb 28, 2011	35.81	36.43	35.56	36.04
1276	NYSE	TX	Fri, Feb 25, 2011	36.15	36.56	35.72	35.83
1275	NYSE	TX	Thu, Feb 24, 2011	35.64	36.07	35.21	35.69
1274	NYSE	TX	Wed, Feb 23, 2011	35.35	36.11	35.15	35.83
1273	NYSE	TX	Tue, Feb 22, 2011	37.03	37.17	35.14	35.21
1272	NYSE	TX	Fri, Feb 18, 2011	38.02	38.20	37.41	37.62
1271	NYSE	TX	Thu, Feb 17, 2011	37.74	38.49	37.25	38.11
1270	NYSE	TX	Wed, Feb 16, 2011	36.61	37.75	36.35	37.50
1269	NYSE	TX	Tue, Feb 15, 2011	36.71	36.89	36.20	36.36
1268	NYSE	TX	Mon, Feb 14, 2011	36.42	36.49	36.01	36.39
1267	NYSE	TX	Fri, Feb 11, 2011	35.69	36.06	35.60	35.94
1266	NYSE	TX	Thu, Feb 10, 2011	35.88	36.10	35.58	35.75
1265	NYSE	TX	Wed, Feb 9, 2011	37.64	37.64	36.15	36.75
1264	NYSE	TX	Tue, Feb 8, 2011	39.19	39.19	37.33	37.90
1263	NYSE	TX	Mon, Feb 7, 2011	39.54	40.02	38.81	38.81
1262	NYSE	TX	Fri, Feb 4, 2011	39.52	39.62	39.09	39.32
1261	NYSE	TX	Thu, Feb 3, 2011	39.45	39.77	38.91	39.68
1260	NYSE	TX	Wed, Feb 2, 2011	40.06	40.54	39.59	39.75
1259	NYSE	TX	Tue, Feb 1, 2011	39.28	40.03	38.81	40.01
1258	NYSE	TX	Mon, Jan 31, 2011	38.79	39.74	37.30	38.94
1257	NYSE	TX	Fri, Jan 28, 2011	40.30	40.64	38.29	38.30
1256	NYSE	TX	Thu, Jan 27, 2011	42.06	42.06	39.24	39.42
1255	NYSE	TX	Wed, Jan 26, 2011	41.72	43.40	41.08	41.78
1254	NYSE	TX	Tue, Jan 25, 2011	40.78	41.71	40.78	41.65
1253	NYSE	TX	Mon, Jan 24, 2011	40.78	41.76	40.64	41.14
1252	NYSE	TX	Fri, Jan 21, 2011	40.70	41.28	40.70	41.03
1251	NYSE	TX	Thu, Jan 20, 2011	41.58	41.58	39.70	40.20
1250	NYSE	TX	Wed, Jan 19, 2011	42.40	42.59	41.74	41.84
1249	NYSE	TX	Tue, Jan 18, 2011	41.34	43.01	41.00	42.38
1248	NYSE	TX	Fri, Jan 14, 2011	42.43	42.48	41.30	41.61
1247	NYSE	TX	Thu, Jan 13, 2011	43.16	43.38	42.44	42.71
1246	NYSE	TX	Wed, Jan 12, 2011	43.54	43.69	42.80	43.09
1245	NYSE	TX	Tue, Jan 11, 2011	42.59	43.17	42.43	42.87
1244	NYSE	TX	Mon, Jan 10, 2011	42.44	42.61	42.04	42.19
1243	NYSE	TX	Fri, Jan 7, 2011	42.77	43.00	41.95	42.37
1242	NYSE	TX	Thu, Jan 6, 2011	43.29	43.46	42.28	42.69
1241	NYSE	TX	Wed, Jan 5, 2011	42.50	43.58	41.96	43.26
1240	NYSE	TX	Tue, Jan 4, 2011	42.69	43.46	42.24	42.87
1239	NYSE	TX	Mon, Jan 3, 2011	42.84	43.00	42.38	42.45
1238	NYSE	TX	Fri, Dec 31, 2010	41.78	42.45	41.63	42.41
1237	NYSE	TX	Thu, Dec 30, 2010	42.10	42.79	41.51	41.71
1236	NYSE	TX	Wed, Dec 29, 2010	41.75	42.31	41.67	42.24
1235	NYSE	TX	Tue, Dec 28, 2010	41.90	41.99	41.57	41.61
1234	NYSE	TX	Mon, Dec 27, 2010	42.05	42.05	41.30	41.76
1233	NYSE	TX	Thu, Dec 23, 2010	41.71	42.33	41.65	41.97
1232	NYSE	TX	Wed, Dec 22, 2010	43.05	43.05	42.01	42.28
1231	NYSE	TX	Tue, Dec 21, 2010	41.40	43.85	41.40	43.07
1230	NYSE	TX	Mon, Dec 20, 2010	41.63	41.94	40.85	41.11
1229	NYSE	TX	Fri, Dec 17, 2010	39.34	41.67	39.10	41.24
1228	NYSE	TX	Thu, Dec 16, 2010	38.99	39.30	38.80	39.18
1227	NYSE	TX	Wed, Dec 15, 2010	39.71	40.10	38.66	39.12
1226	NYSE	TX	Tue, Dec 14, 2010	40.00	40.18	39.13	39.58
1225	NYSE	TX	Mon, Dec 13, 2010	38.01	39.93	38.01	39.81
1224	NYSE	TX	Fri, Dec 10, 2010	37.41	37.81	37.04	37.63
1223	NYSE	TX	Thu, Dec 9, 2010	37.92	38.16	36.96	37.15
1222	NYSE	TX	Wed, Dec 8, 2010	38.01	38.16	37.40	37.66
1221	NYSE	TX	Tue, Dec 7, 2010	38.49	39.56	38.00	38.12
1220	NYSE	TX	Mon, Dec 6, 2010	37.45	38.07	37.25	38.05
1219	NYSE	TX	Fri, Dec 3, 2010	36.60	37.59	36.60	37.46
1218	NYSE	TX	Thu, Dec 2, 2010	35.82	36.80	35.67	36.75
1217	NYSE	TX	Wed, Dec 1, 2010	34.71	35.97	34.67	35.60
1216	NYSE	TX	Tue, Nov 30, 2010	34.11	34.62	33.85	34.18
1215	NYSE	TX	Mon, Nov 29, 2010	34.44	34.78	33.94	34.70
1214	NYSE	TX	Fri, Nov 26, 2010	34.00	34.33	33.95	34.01
1213	NYSE	TX	Wed, Nov 24, 2010	33.99	34.43	33.82	34.36
1212	NYSE	TX	Tue, Nov 23, 2010	34.41	34.48	33.82	34.22
1211	NYSE	TX	Mon, Nov 22, 2010	34.91	34.91	34.00	34.63
1210	NYSE	TX	Fri, Nov 19, 2010	34.03	35.34	33.72	34.98
1209	NYSE	TX	Thu, Nov 18, 2010	34.34	34.71	34.08	34.32
1208	NYSE	TX	Wed, Nov 17, 2010	33.54	34.21	33.52	33.85
1207	NYSE	TX	Tue, Nov 16, 2010	33.91	34.04	33.30	33.67
1206	NYSE	TX	Mon, Nov 15, 2010	34.33	34.68	34.00	34.18
1205	NYSE	TX	Fri, Nov 12, 2010	34.50	34.60	33.67	34.34
1204	NYSE	TX	Thu, Nov 11, 2010	35.45	35.81	34.47	34.72
1203	NYSE	TX	Wed, Nov 10, 2010	35.51	35.92	34.66	35.72
1202	NYSE	TX	Tue, Nov 9, 2010	36.92	37.07	35.39	35.67
1201	NYSE	TX	Mon, Nov 8, 2010	36.50	36.98	36.50	36.93
1200	NYSE	TX	Fri, Nov 5, 2010	36.50	36.56	35.38	36.50
1199	NYSE	TX	Thu, Nov 4, 2010	35.10	36.46	35.03	36.25
1198	NYSE	TX	Wed, Nov 3, 2010	35.26	35.38	34.75	35.26
1197	NYSE	TX	Tue, Nov 2, 2010	35.51	35.68	35.22	35.42
1196	NYSE	TX	Mon, Nov 1, 2010	34.37	35.33	34.26	35.32
1195	NYSE	TX	Fri, Oct 29, 2010	33.94	34.32	33.81	34.28
1194	NYSE	TX	Thu, Oct 28, 2010	35.15	35.36	34.19	34.28
1193	NYSE	TX	Wed, Oct 27, 2010	34.24	35.62	34.17	34.88
1192	NYSE	TX	Tue, Oct 26, 2010	35.09	35.09	34.14	34.32
1191	NYSE	TX	Mon, Oct 25, 2010	35.65	35.88	35.14	35.19
1190	NYSE	TX	Fri, Oct 22, 2010	35.00	35.45	34.94	35.12
1189	NYSE	TX	Thu, Oct 21, 2010	35.57	35.77	34.53	34.99
1188	NYSE	TX	Wed, Oct 20, 2010	35.18	36.15	35.18	35.46
1187	NYSE	TX	Tue, Oct 19, 2010	35.17	35.74	34.90	35.22
1186	NYSE	TX	Mon, Oct 18, 2010	35.92	36.07	35.58	35.72
1185	NYSE	TX	Fri, Oct 15, 2010	35.99	36.00	35.49	35.76
1184	NYSE	TX	Thu, Oct 14, 2010	35.80	35.89	35.34	35.85
1183	NYSE	TX	Wed, Oct 13, 2010	35.83	36.22	34.95	35.68
1182	NYSE	TX	Tue, Oct 12, 2010	35.20	35.64	34.64	35.55
1181	NYSE	TX	Mon, Oct 11, 2010	35.31	35.59	34.99	35.40
1180	NYSE	TX	Fri, Oct 8, 2010	34.51	35.58	34.51	35.27
1179	NYSE	TX	Thu, Oct 7, 2010	35.13	35.13	34.02	34.52
1178	NYSE	TX	Wed, Oct 6, 2010	34.15	34.86	33.83	34.65
1177	NYSE	TX	Tue, Oct 5, 2010	33.41	34.25	33.30	33.86
1176	NYSE	TX	Mon, Oct 4, 2010	33.13	33.13	32.34	32.55
1175	NYSE	TX	Fri, Oct 1, 2010	32.92	33.21	32.51	33.00
1174	NYSE	TX	Thu, Sep 30, 2010	33.43	33.58	32.61	32.65
1173	NYSE	TX	Wed, Sep 29, 2010	32.63	33.62	32.63	33.30
1172	NYSE	TX	Tue, Sep 28, 2010	33.50	33.55	32.83	33.06
1171	NYSE	TX	Mon, Sep 27, 2010	32.08	33.55	32.08	33.35
1170	NYSE	TX	Fri, Sep 24, 2010	32.24	32.53	31.34	32.45
1169	NYSE	TX	Thu, Sep 23, 2010	32.42	32.42	31.24	31.53
1168	NYSE	TX	Wed, Sep 22, 2010	33.33	33.86	32.53	32.74
1167	NYSE	TX	Tue, Sep 21, 2010	33.11	33.91	32.73	33.44
1166	NYSE	TX	Mon, Sep 20, 2010	33.81	34.30	33.75	34.05
1165	NYSE	TX	Fri, Sep 17, 2010	35.11	35.24	33.60	33.81
1164	NYSE	TX	Thu, Sep 16, 2010	35.28	35.39	34.91	35.09
1163	NYSE	TX	Wed, Sep 15, 2010	35.04	35.84	34.81	35.27
1162	NYSE	TX	Tue, Sep 14, 2010	35.30	35.49	34.87	35.29
1161	NYSE	TX	Mon, Sep 13, 2010	34.83	35.17	34.25	35.14
1160	NYSE	TX	Fri, Sep 10, 2010	34.40	34.63	34.11	34.35
1159	NYSE	TX	Thu, Sep 9, 2010	34.61	34.94	34.08	34.36
1158	NYSE	TX	Wed, Sep 8, 2010	34.05	34.77	33.91	34.19
1157	NYSE	TX	Tue, Sep 7, 2010	33.73	34.35	33.51	34.07
1156	NYSE	TX	Fri, Sep 3, 2010	34.43	34.63	33.98	34.20
1155	NYSE	TX	Thu, Sep 2, 2010	33.98	34.67	33.77	33.85
1154	NYSE	TX	Wed, Sep 1, 2010	34.23	34.26	33.33	33.96
1153	NYSE	TX	Tue, Aug 31, 2010	32.14	33.29	31.82	32.77
1152	NYSE	TX	Mon, Aug 30, 2010	33.14	33.46	32.46	32.49
1151	NYSE	TX	Fri, Aug 27, 2010	32.85	33.48	31.94	33.44
1150	NYSE	TX	Thu, Aug 26, 2010	31.88	33.15	31.87	32.30
1149	NYSE	TX	Wed, Aug 25, 2010	30.30	31.45	30.13	31.36
1148	NYSE	TX	Tue, Aug 24, 2010	31.70	31.74	30.32	30.87
1147	NYSE	TX	Mon, Aug 23, 2010	33.33	33.44	32.27	32.30
1146	NYSE	TX	Fri, Aug 20, 2010	32.95	33.49	32.42	33.18
1145	NYSE	TX	Thu, Aug 19, 2010	32.97	33.48	32.59	32.90
1144	NYSE	TX	Wed, Aug 18, 2010	33.78	34.10	32.85	33.09
1143	NYSE	TX	Tue, Aug 17, 2010	33.21	33.71	32.83	33.50
1142	NYSE	TX	Mon, Aug 16, 2010	32.48	33.32	32.09	32.89
1141	NYSE	TX	Fri, Aug 13, 2010	33.23	33.60	32.44	32.49
1140	NYSE	TX	Thu, Aug 12, 2010	31.60	33.26	31.37	33.23
1139	NYSE	TX	Wed, Aug 11, 2010	33.38	33.38	32.20	32.50
1138	NYSE	TX	Tue, Aug 10, 2010	35.15	35.29	33.60	33.99
1137	NYSE	TX	Mon, Aug 9, 2010	36.53	36.73	35.52	35.84
1136	NYSE	TX	Fri, Aug 6, 2010	34.05	35.78	34.05	35.77
1135	NYSE	TX	Thu, Aug 5, 2010	34.43	35.05	34.00	34.74
1134	NYSE	TX	Wed, Aug 4, 2010	35.96	36.29	33.12	34.49
1133	NYSE	TX	Tue, Aug 3, 2010	36.01	36.01	35.13	35.71
1132	NYSE	TX	Mon, Aug 2, 2010	36.25	36.36	35.73	35.84
1131	NYSE	TX	Fri, Jul 30, 2010	34.20	35.85	34.17	35.75
1130	NYSE	TX	Thu, Jul 29, 2010	35.10	35.57	33.87	34.77
1129	NYSE	TX	Wed, Jul 28, 2010	36.07	36.07	35.00	35.38
1128	NYSE	TX	Tue, Jul 27, 2010	36.85	37.21	35.27	36.05
1127	NYSE	TX	Mon, Jul 26, 2010	36.96	37.42	36.71	36.99
1126	NYSE	TX	Fri, Jul 23, 2010	36.29	37.32	36.21	37.30
1125	NYSE	TX	Thu, Jul 22, 2010	35.26	36.60	35.26	36.39
1124	NYSE	TX	Wed, Jul 21, 2010	35.85	35.93	34.78	35.25
1123	NYSE	TX	Tue, Jul 20, 2010	33.50	35.62	33.50	35.50
1122	NYSE	TX	Mon, Jul 19, 2010	33.62	34.40	33.51	33.86
1121	NYSE	TX	Fri, Jul 16, 2010	34.77	34.86	33.20	33.43
1120	NYSE	TX	Thu, Jul 15, 2010	35.53	35.53	34.51	34.88
1119	NYSE	TX	Wed, Jul 14, 2010	36.19	36.57	35.23	35.45
1118	NYSE	TX	Tue, Jul 13, 2010	36.75	37.24	36.28	36.60
1117	NYSE	TX	Mon, Jul 12, 2010	37.14	37.63	36.25	36.57
1116	NYSE	TX	Fri, Jul 9, 2010	36.77	37.94	36.66	37.94
1115	NYSE	TX	Thu, Jul 8, 2010	36.79	36.99	35.91	36.97
1114	NYSE	TX	Wed, Jul 7, 2010	34.80	36.08	34.31	35.99
1113	NYSE	TX	Tue, Jul 6, 2010	35.07	35.07	33.84	34.42
1112	NYSE	TX	Fri, Jul 2, 2010	32.72	32.85	32.02	32.50
1111	NYSE	TX	Thu, Jul 1, 2010	32.51	33.10	31.04	32.26
1110	NYSE	TX	Wed, Jun 30, 2010	33.84	35.23	32.58	32.92
1109	NYSE	TX	Tue, Jun 29, 2010	34.85	35.38	33.77	34.11
1108	NYSE	TX	Mon, Jun 28, 2010	36.67	36.78	35.28	35.85
1107	NYSE	TX	Fri, Jun 25, 2010	35.79	36.80	35.28	36.67
1106	NYSE	TX	Thu, Jun 24, 2010	36.81	36.92	35.53	35.56
1105	NYSE	TX	Wed, Jun 23, 2010	35.24	36.95	35.11	36.87
1104	NYSE	TX	Tue, Jun 22, 2010	36.02	36.50	35.24	35.49
1103	NYSE	TX	Mon, Jun 21, 2010	36.60	37.80	35.91	36.21
1102	NYSE	TX	Fri, Jun 18, 2010	35.54	36.60	35.30	36.23
1101	NYSE	TX	Thu, Jun 17, 2010	35.95	35.95	34.56	35.20
1100	NYSE	TX	Wed, Jun 16, 2010	36.01	36.60	35.72	35.96
1099	NYSE	TX	Tue, Jun 15, 2010	35.79	36.18	35.08	36.09
1098	NYSE	TX	Mon, Jun 14, 2010	36.86	37.00	35.46	35.57
1097	NYSE	TX	Fri, Jun 11, 2010	34.66	35.98	34.43	35.91
1096	NYSE	TX	Thu, Jun 10, 2010	33.40	34.81	33.40	34.81
1095	NYSE	TX	Wed, Jun 9, 2010	32.70	33.80	32.38	32.66
1094	NYSE	TX	Tue, Jun 8, 2010	31.04	32.24	31.00	32.15
1093	NYSE	TX	Mon, Jun 7, 2010	32.95	33.14	31.13	31.16
1092	NYSE	TX	Fri, Jun 4, 2010	33.70	33.79	31.78	32.06
1091	NYSE	TX	Thu, Jun 3, 2010	34.56	34.92	33.00	33.71
1090	NYSE	TX	Wed, Jun 2, 2010	33.40	35.21	32.56	35.21
1089	NYSE	TX	Tue, Jun 1, 2010	33.84	34.77	32.85	32.90
1088	NYSE	TX	Fri, May 28, 2010	34.45	34.70	33.43	34.05
1087	NYSE	TX	Thu, May 27, 2010	34.57	34.96	33.60	34.40
1086	NYSE	TX	Wed, May 26, 2010	34.91	35.76	32.85	33.00
1085	NYSE	TX	Tue, May 25, 2010	31.26	34.17	29.02	34.07
1084	NYSE	TX	Mon, May 24, 2010	32.80	33.97	32.54	33.25
1083	NYSE	TX	Fri, May 21, 2010	28.88	32.81	28.83	32.80
1082	NYSE	TX	Thu, May 20, 2010	30.63	31.07	29.04	29.78
1081	NYSE	TX	Wed, May 19, 2010	32.48	32.92	30.66	31.98
1080	NYSE	TX	Tue, May 18, 2010	33.42	34.70	32.67	32.92
1079	NYSE	TX	Mon, May 17, 2010	34.94	35.27	32.44	33.50
1078	NYSE	TX	Fri, May 14, 2010	36.05	36.10	34.22	34.51
1077	NYSE	TX	Thu, May 13, 2010	37.28	38.78	36.42	36.65
1076	NYSE	TX	Wed, May 12, 2010	38.43	39.01	37.91	38.18
1075	NYSE	TX	Tue, May 11, 2010	39.06	39.24	37.88	38.47
1074	NYSE	TX	Mon, May 10, 2010	37.99	39.20	37.22	39.14
1073	NYSE	TX	Fri, May 7, 2010	34.17	35.63	32.69	35.33
1072	NYSE	TX	Thu, May 6, 2010	37.47	37.88	32.18	34.42
1071	NYSE	TX	Wed, May 5, 2010	34.34	39.68	33.68	38.05
1070	NYSE	TX	Tue, May 4, 2010	35.50	35.74	33.81	33.94
1069	NYSE	TX	Mon, May 3, 2010	37.34	37.97	36.02	36.25
1068	NYSE	TX	Fri, Apr 30, 2010	37.61	37.79	36.47	36.94
1067	NYSE	TX	Thu, Apr 29, 2010	36.87	37.47	36.53	37.37
1066	NYSE	TX	Wed, Apr 28, 2010	36.01	36.33	35.25	36.30
1065	NYSE	TX	Tue, Apr 27, 2010	37.09	37.09	35.50	35.51
1064	NYSE	TX	Mon, Apr 26, 2010	37.13	38.32	37.06	37.23
1063	NYSE	TX	Fri, Apr 23, 2010	37.35	37.80	37.32	37.48
1062	NYSE	TX	Thu, Apr 22, 2010	36.84	37.28	35.99	37.14
1061	NYSE	TX	Wed, Apr 21, 2010	37.52	38.15	37.19	37.68
1060	NYSE	TX	Tue, Apr 20, 2010	37.57	37.90	36.91	37.05
1059	NYSE	TX	Mon, Apr 19, 2010	37.10	37.49	36.30	36.97
1058	NYSE	TX	Fri, Apr 16, 2010	38.01	38.32	36.40	37.47
1057	NYSE	TX	Thu, Apr 15, 2010	39.17	39.84	37.75	37.95
1056	NYSE	TX	Wed, Apr 14, 2010	40.18	40.29	39.60	39.63
1055	NYSE	TX	Tue, Apr 13, 2010	41.15	41.18	39.11	39.67
1054	NYSE	TX	Mon, Apr 12, 2010	41.27	42.04	41.18	41.30
1053	NYSE	TX	Fri, Apr 9, 2010	41.46	41.86	40.74	41.72
1052	NYSE	TX	Thu, Apr 8, 2010	41.19	41.24	40.39	41.00
1051	NYSE	TX	Wed, Apr 7, 2010	42.73	43.10	41.21	41.43
1050	NYSE	TX	Tue, Apr 6, 2010	43.09	43.45	42.50	42.59
1049	NYSE	TX	Mon, Apr 5, 2010	42.15	43.52	41.98	43.05
1048	NYSE	TX	Thu, Apr 1, 2010	41.10	41.98	41.04	41.98
1047	NYSE	TX	Wed, Mar 31, 2010	40.83	42.17	40.76	41.03
1046	NYSE	TX	Tue, Mar 30, 2010	41.11	41.61	40.86	41.34
1045	NYSE	TX	Mon, Mar 29, 2010	39.50	41.03	39.23	41.03
1044	NYSE	TX	Fri, Mar 26, 2010	38.80	39.77	38.64	39.19
1043	NYSE	TX	Thu, Mar 25, 2010	39.10	39.89	38.96	39.10
1042	NYSE	TX	Wed, Mar 24, 2010	40.06	40.06	38.92	39.51
1041	NYSE	TX	Tue, Mar 23, 2010	37.34	40.01	37.17	39.95
1040	NYSE	TX	Mon, Mar 22, 2010	37.18	37.82	36.75	37.66
1039	NYSE	TX	Fri, Mar 19, 2010	37.18	37.56	36.77	37.56
1038	NYSE	TX	Thu, Mar 18, 2010	36.80	37.00	36.16	36.73
1037	NYSE	TX	Wed, Mar 17, 2010	36.90	37.23	36.64	36.83
1036	NYSE	TX	Tue, Mar 16, 2010	36.21	37.02	35.96	36.65
1035	NYSE	TX	Mon, Mar 15, 2010	36.60	36.80	35.95	36.39
1034	NYSE	TX	Fri, Mar 12, 2010	36.53	37.02	36.35	36.78
1033	NYSE	TX	Thu, Mar 11, 2010	37.24	37.82	36.37	36.83
1032	NYSE	TX	Wed, Mar 10, 2010	36.48	37.78	36.48	37.62
1031	NYSE	TX	Tue, Mar 9, 2010	35.06	36.64	34.92	36.48
1030	NYSE	TX	Mon, Mar 8, 2010	35.80	36.47	34.59	35.50
1029	NYSE	TX	Fri, Mar 5, 2010	35.82	36.00	35.48	35.88
1028	NYSE	TX	Thu, Mar 4, 2010	35.56	35.99	34.65	34.85
1027	NYSE	TX	Wed, Mar 3, 2010	35.03	36.98	35.03	35.90
1026	NYSE	TX	Tue, Mar 2, 2010	34.22	35.75	34.22	35.34
1025	NYSE	TX	Mon, Mar 1, 2010	34.00	34.65	33.74	34.45
1024	NYSE	TX	Fri, Feb 26, 2010	33.81	34.46	32.63	34.23
1023	NYSE	TX	Thu, Feb 25, 2010	29.39	33.91	29.05	33.84
1022	NYSE	TX	Wed, Feb 24, 2010	30.59	31.22	29.89	30.17
1021	NYSE	TX	Tue, Feb 23, 2010	31.70	31.70	29.40	29.90
1020	NYSE	TX	Mon, Feb 22, 2010	31.84	31.84	30.82	31.67
1019	NYSE	TX	Fri, Feb 19, 2010	31.47	31.90	31.17	31.68
1018	NYSE	TX	Thu, Feb 18, 2010	31.56	31.95	31.46	31.89
1017	NYSE	TX	Wed, Feb 17, 2010	31.36	31.96	31.25	31.41
1016	NYSE	TX	Tue, Feb 16, 2010	31.08	31.86	30.88	31.30
1015	NYSE	TX	Fri, Feb 12, 2010	29.29	30.90	29.11	30.90
1014	NYSE	TX	Thu, Feb 11, 2010	29.80	30.21	28.94	30.05
1013	NYSE	TX	Wed, Feb 10, 2010	30.16	31.37	29.60	30.07
1012	NYSE	TX	Tue, Feb 9, 2010	29.14	30.36	27.70	30.00
1011	NYSE	TX	Mon, Feb 8, 2010	29.98	30.71	29.12	29.52
1010	NYSE	TX	Fri, Feb 5, 2010	29.04	29.96	28.25	29.65
1009	NYSE	TX	Thu, Feb 4, 2010	31.09	31.26	28.97	29.16
1008	NYSE	TX	Wed, Feb 3, 2010	32.00	32.48	31.59	31.65
1007	NYSE	TX	Tue, Feb 2, 2010	32.32	32.51	31.52	32.32
1006	NYSE	TX	Mon, Feb 1, 2010	29.76	31.91	29.34	31.90
1005	NYSE	TX	Fri, Jan 29, 2010	30.54	30.89	29.58	29.76
1004	NYSE	TX	Thu, Jan 28, 2010	31.37	31.37	30.54	30.73
1003	NYSE	TX	Wed, Jan 27, 2010	31.90	31.90	30.24	30.72
1002	NYSE	TX	Tue, Jan 26, 2010	32.12	32.68	31.23	31.59
1001	NYSE	TX	Mon, Jan 25, 2010	34.50	34.50	32.67	32.77
1000	NYSE	TX	Fri, Jan 22, 2010	35.04	35.22	33.93	33.98
999	NYSE	TX	Thu, Jan 21, 2010	36.71	37.13	35.03	35.60
998	NYSE	TX	Wed, Jan 20, 2010	36.72	36.99	36.06	36.97
997	NYSE	TX	Tue, Jan 19, 2010	37.36	38.03	37.07	37.34
996	NYSE	TX	Fri, Jan 15, 2010	37.85	38.34	36.60	37.13
995	NYSE	TX	Thu, Jan 14, 2010	36.75	37.70	36.44	37.62
994	NYSE	TX	Wed, Jan 13, 2010	35.49	36.61	35.19	36.54
993	NYSE	TX	Tue, Jan 12, 2010	36.50	36.50	35.03	35.39
992	NYSE	TX	Mon, Jan 11, 2010	37.65	37.95	36.85	36.93
991	NYSE	TX	Fri, Jan 8, 2010	37.12	37.63	37.00	37.28
990	NYSE	TX	Thu, Jan 7, 2010	37.11	37.76	36.56	37.12
989	NYSE	TX	Wed, Jan 6, 2010	37.65	37.78	36.91	37.34
988	NYSE	TX	Tue, Jan 5, 2010	37.14	37.50	36.67	37.50
987	NYSE	TX	Mon, Jan 4, 2010	36.27	37.10	36.13	37.10
986	NYSE	TX	Thu, Dec 31, 2009	35.61	36.20	35.35	35.42
985	NYSE	TX	Wed, Dec 30, 2009	35.24	35.65	34.30	35.61
984	NYSE	TX	Tue, Dec 29, 2009	34.75	35.67	34.43	35.14
983	NYSE	TX	Mon, Dec 28, 2009	35.18	35.76	34.73	34.86
982	NYSE	TX	Thu, Dec 24, 2009	35.56	35.67	35.27	35.50
981	NYSE	TX	Wed, Dec 23, 2009	34.95	35.36	34.70	35.36
980	NYSE	TX	Tue, Dec 22, 2009	34.98	35.20	34.29	34.68
979	NYSE	TX	Mon, Dec 21, 2009	34.25	34.64	34.21	34.36
978	NYSE	TX	Fri, Dec 18, 2009	33.92	34.30	33.42	34.13
977	NYSE	TX	Thu, Dec 17, 2009	33.90	34.02	33.25	33.68
976	NYSE	TX	Wed, Dec 16, 2009	33.96	34.73	33.83	34.56
975	NYSE	TX	Tue, Dec 15, 2009	33.40	34.24	33.00	34.00
974	NYSE	TX	Mon, Dec 14, 2009	33.58	34.09	33.47	34.00
973	NYSE	TX	Fri, Dec 11, 2009	33.56	34.20	32.86	33.27
972	NYSE	TX	Thu, Dec 10, 2009	32.54	32.88	32.07	32.66
971	NYSE	TX	Wed, Dec 9, 2009	32.56	32.60	31.35	32.15
970	NYSE	TX	Tue, Dec 8, 2009	33.01	33.22	32.15	32.24
969	NYSE	TX	Mon, Dec 7, 2009	33.00	33.93	32.90	33.49
968	NYSE	TX	Fri, Dec 4, 2009	34.18	34.35	32.22	32.90
967	NYSE	TX	Thu, Dec 3, 2009	33.92	34.25	33.40	33.59
966	NYSE	TX	Wed, Dec 2, 2009	32.43	33.61	32.40	33.36
965	NYSE	TX	Tue, Dec 1, 2009	32.21	32.75	31.96	32.54
964	NYSE	TX	Mon, Nov 30, 2009	32.33	32.38	31.12	31.47
963	NYSE	TX	Fri, Nov 27, 2009	31.94	32.78	30.84	32.20
962	NYSE	TX	Wed, Nov 25, 2009	32.70	33.59	32.65	33.35
961	NYSE	TX	Tue, Nov 24, 2009	32.59	32.69	32.00	32.50
960	NYSE	TX	Mon, Nov 23, 2009	32.95	32.95	31.59	32.30
959	NYSE	TX	Fri, Nov 20, 2009	31.01	31.36	30.50	31.27
958	NYSE	TX	Thu, Nov 19, 2009	31.39	31.54	30.34	31.49
957	NYSE	TX	Wed, Nov 18, 2009	31.71	31.91	30.93	31.30
956	NYSE	TX	Tue, Nov 17, 2009	31.29	32.12	31.13	32.10
955	NYSE	TX	Mon, Nov 16, 2009	31.42	32.00	31.26	31.76
954	NYSE	TX	Fri, Nov 13, 2009	30.86	31.50	30.54	31.18
953	NYSE	TX	Thu, Nov 12, 2009	30.11	31.75	30.00	30.93
952	NYSE	TX	Wed, Nov 11, 2009	29.28	29.98	29.17	29.94
951	NYSE	TX	Tue, Nov 10, 2009	29.03	29.03	28.51	29.00
950	NYSE	TX	Mon, Nov 9, 2009	29.16	29.36	28.65	28.79
949	NYSE	TX	Fri, Nov 6, 2009	28.77	29.66	28.23	28.50
948	NYSE	TX	Thu, Nov 5, 2009	26.51	28.29	26.02	28.19
947	NYSE	TX	Wed, Nov 4, 2009	25.17	26.95	25.17	25.98
946	NYSE	TX	Tue, Nov 3, 2009	24.93	25.25	23.95	24.90
945	NYSE	TX	Mon, Nov 2, 2009	25.00	26.18	24.41	25.07
944	NYSE	TX	Fri, Oct 30, 2009	26.15	26.25	24.53	25.13
943	NYSE	TX	Thu, Oct 29, 2009	24.59	25.81	24.27	25.32
942	NYSE	TX	Wed, Oct 28, 2009	25.18	25.46	23.62	23.63
941	NYSE	TX	Tue, Oct 27, 2009	26.89	26.97	25.16	25.33
940	NYSE	TX	Mon, Oct 26, 2009	27.32	28.00	26.24	26.72
939	NYSE	TX	Fri, Oct 23, 2009	28.06	28.30	26.91	27.14
938	NYSE	TX	Thu, Oct 22, 2009	27.68	27.96	26.91	27.45
937	NYSE	TX	Wed, Oct 21, 2009	27.28	28.64	27.05	27.88
936	NYSE	TX	Tue, Oct 20, 2009	28.08	28.51	27.33	28.27
935	NYSE	TX	Mon, Oct 19, 2009	28.30	28.74	27.95	28.23
934	NYSE	TX	Fri, Oct 16, 2009	28.02	28.23	27.72	28.17
933	NYSE	TX	Thu, Oct 15, 2009	27.98	28.23	27.63	28.11
932	NYSE	TX	Wed, Oct 14, 2009	28.15	28.24	27.47	27.91
931	NYSE	TX	Tue, Oct 13, 2009	27.47	28.33	26.91	27.70
930	NYSE	TX	Mon, Oct 12, 2009	27.70	28.22	27.42	27.86
929	NYSE	TX	Fri, Oct 9, 2009	27.48	27.77	26.93	27.64
928	NYSE	TX	Thu, Oct 8, 2009	27.60	27.60	26.78	27.51
927	NYSE	TX	Wed, Oct 7, 2009	27.00	27.25	26.54	27.15
926	NYSE	TX	Tue, Oct 6, 2009	27.09	27.61	26.24	26.89
925	NYSE	TX	Mon, Oct 5, 2009	25.25	26.76	24.88	26.74
924	NYSE	TX	Fri, Oct 2, 2009	24.60	25.57	22.22	25.34
923	NYSE	TX	Thu, Oct 1, 2009	26.12	26.56	25.14	25.24
922	NYSE	TX	Wed, Sep 30, 2009	26.95	27.18	26.31	26.60
921	NYSE	TX	Tue, Sep 29, 2009	26.87	27.23	26.35	26.73
920	NYSE	TX	Mon, Sep 28, 2009	26.16	27.23	26.16	26.88
919	NYSE	TX	Fri, Sep 25, 2009	25.78	26.92	25.78	26.32
918	NYSE	TX	Thu, Sep 24, 2009	26.55	27.02	25.54	26.15
917	NYSE	TX	Wed, Sep 23, 2009	27.00	27.31	26.57	26.79
916	NYSE	TX	Tue, Sep 22, 2009	27.38	27.45	26.64	26.98
915	NYSE	TX	Mon, Sep 21, 2009	27.60	27.60	26.55	26.91
914	NYSE	TX	Fri, Sep 18, 2009	28.19	28.38	27.34	27.44
913	NYSE	TX	Thu, Sep 17, 2009	27.23	27.87	26.89	27.71
912	NYSE	TX	Wed, Sep 16, 2009	26.46	26.91	26.12	26.55
911	NYSE	TX	Tue, Sep 15, 2009	26.07	26.82	26.07	26.16
910	NYSE	TX	Mon, Sep 14, 2009	25.57	26.40	25.07	26.37
909	NYSE	TX	Fri, Sep 11, 2009	26.20	26.89	26.04	26.05
908	NYSE	TX	Thu, Sep 10, 2009	25.64	26.14	25.00	26.12
907	NYSE	TX	Wed, Sep 9, 2009	25.21	25.73	24.94	25.50
906	NYSE	TX	Tue, Sep 8, 2009	25.25	25.40	24.78	25.14
905	NYSE	TX	Fri, Sep 4, 2009	24.29	24.81	23.69	24.71
904	NYSE	TX	Thu, Sep 3, 2009	24.06	24.91	23.80	24.24
903	NYSE	TX	Wed, Sep 2, 2009	24.46	25.02	23.81	24.30
902	NYSE	TX	Tue, Sep 1, 2009	25.00	25.58	24.50	24.80
901	NYSE	TX	Mon, Aug 31, 2009	25.20	25.24	24.77	25.14
900	NYSE	TX	Fri, Aug 28, 2009	24.18	25.29	23.75	25.26
899	NYSE	TX	Thu, Aug 27, 2009	25.29	25.44	24.17	24.47
898	NYSE	TX	Wed, Aug 26, 2009	24.89	25.28	24.61	25.00
897	NYSE	TX	Tue, Aug 25, 2009	25.09	25.68	24.88	25.28
896	NYSE	TX	Mon, Aug 24, 2009	25.48	26.05	25.13	25.24
895	NYSE	TX	Fri, Aug 21, 2009	24.00	25.23	23.71	25.01
894	NYSE	TX	Thu, Aug 20, 2009	23.43	23.99	23.41	23.54
893	NYSE	TX	Wed, Aug 19, 2009	22.39	23.98	22.39	23.43
892	NYSE	TX	Tue, Aug 18, 2009	22.49	23.42	22.09	23.29
891	NYSE	TX	Mon, Aug 17, 2009	22.83	22.83	20.28	22.18
890	NYSE	TX	Fri, Aug 14, 2009	25.34	25.35	23.84	24.00
889	NYSE	TX	Thu, Aug 13, 2009	25.00	25.40	24.54	25.17
888	NYSE	TX	Wed, Aug 12, 2009	24.39	25.11	24.39	24.86
887	NYSE	TX	Tue, Aug 11, 2009	24.14	24.96	23.70	24.42
886	NYSE	TX	Mon, Aug 10, 2009	24.50	25.65	24.08	24.58
885	NYSE	TX	Fri, Aug 7, 2009	24.20	24.61	23.71	24.51
884	NYSE	TX	Thu, Aug 6, 2009	22.59	23.86	22.54	23.78
883	NYSE	TX	Wed, Aug 5, 2009	21.87	22.79	20.94	22.59
882	NYSE	TX	Tue, Aug 4, 2009	21.49	22.62	21.04	22.26
881	NYSE	TX	Mon, Aug 3, 2009	20.62	21.70	20.62	21.52
880	NYSE	TX	Fri, Jul 31, 2009	19.52	20.50	19.52	20.40
879	NYSE	TX	Thu, Jul 30, 2009	19.33	20.11	19.33	19.89
878	NYSE	TX	Wed, Jul 29, 2009	19.15	19.48	18.83	19.07
877	NYSE	TX	Tue, Jul 28, 2009	20.63	20.63	19.51	19.72
876	NYSE	TX	Mon, Jul 27, 2009	20.88	20.94	20.36	20.78
875	NYSE	TX	Fri, Jul 24, 2009	20.95	21.44	20.63	20.88
874	NYSE	TX	Thu, Jul 23, 2009	20.48	21.46	20.20	20.93
873	NYSE	TX	Wed, Jul 22, 2009	19.96	20.80	19.47	20.20
872	NYSE	TX	Tue, Jul 21, 2009	21.10	21.23	20.11	20.50
871	NYSE	TX	Mon, Jul 20, 2009	20.28	21.00	20.19	20.58
870	NYSE	TX	Fri, Jul 17, 2009	20.17	20.54	19.83	20.06
869	NYSE	TX	Thu, Jul 16, 2009	20.27	20.67	19.77	20.17
868	NYSE	TX	Wed, Jul 15, 2009	20.00	20.41	19.89	20.25
867	NYSE	TX	Tue, Jul 14, 2009	19.20	19.79	19.06	19.73
866	NYSE	TX	Mon, Jul 13, 2009	18.50	19.18	18.31	19.13
865	NYSE	TX	Fri, Jul 10, 2009	18.47	18.69	18.14	18.61
864	NYSE	TX	Thu, Jul 9, 2009	17.86	18.58	17.72	18.47
863	NYSE	TX	Wed, Jul 8, 2009	17.33	18.05	16.80	17.93
862	NYSE	TX	Tue, Jul 7, 2009	17.96	18.15	14.97	17.24
861	NYSE	TX	Mon, Jul 6, 2009	17.77	17.99	17.06	17.72
860	NYSE	TX	Thu, Jul 2, 2009	17.50	17.50	16.87	17.50
859	NYSE	TX	Wed, Jul 1, 2009	17.35	18.06	17.26	17.62
858	NYSE	TX	Tue, Jun 30, 2009	17.20	17.64	16.82	17.26
857	NYSE	TX	Mon, Jun 29, 2009	18.60	18.60	17.41	17.50
856	NYSE	TX	Fri, Jun 26, 2009	17.68	18.30	17.68	17.80
855	NYSE	TX	Thu, Jun 25, 2009	17.33	18.00	17.03	17.95
854	NYSE	TX	Wed, Jun 24, 2009	17.95	18.80	17.45	17.65
853	NYSE	TX	Tue, Jun 23, 2009	17.21	17.94	16.92	17.89
852	NYSE	TX	Mon, Jun 22, 2009	17.59	17.80	16.55	17.20
851	NYSE	TX	Fri, Jun 19, 2009	17.75	18.00	17.48	17.82
850	NYSE	TX	Thu, Jun 18, 2009	17.54	17.54	16.73	17.42
849	NYSE	TX	Wed, Jun 17, 2009	17.14	17.40	16.29	17.07
848	NYSE	TX	Tue, Jun 16, 2009	17.36	18.17	16.83	17.14
847	NYSE	TX	Mon, Jun 15, 2009	18.06	18.06	17.24	17.46
846	NYSE	TX	Fri, Jun 12, 2009	18.45	18.79	17.64	18.49
845	NYSE	TX	Thu, Jun 11, 2009	18.53	18.80	18.27	18.64
844	NYSE	TX	Wed, Jun 10, 2009	18.88	18.96	17.94	18.35
843	NYSE	TX	Tue, Jun 9, 2009	17.80	18.45	17.34	18.23
842	NYSE	TX	Mon, Jun 8, 2009	17.23	17.23	16.40	16.78
841	NYSE	TX	Fri, Jun 5, 2009	18.26	18.26	17.00	17.69
840	NYSE	TX	Thu, Jun 4, 2009	17.41	17.62	17.04	17.61
839	NYSE	TX	Wed, Jun 3, 2009	17.84	17.90	16.82	17.13
838	NYSE	TX	Tue, Jun 2, 2009	18.49	18.50	17.53	18.01
837	NYSE	TX	Mon, Jun 1, 2009	17.57	18.10	17.20	17.54
836	NYSE	TX	Fri, May 29, 2009	17.14	17.52	16.89	17.11
835	NYSE	TX	Thu, May 28, 2009	17.07	17.07	16.35	16.85
834	NYSE	TX	Wed, May 27, 2009	16.94	17.08	16.03	16.68
833	NYSE	TX	Tue, May 26, 2009	15.91	16.80	15.50	16.69
832	NYSE	TX	Fri, May 22, 2009	16.77	16.95	16.17	16.52
831	NYSE	TX	Thu, May 21, 2009	16.18	16.51	15.79	16.49
830	NYSE	TX	Wed, May 20, 2009	16.70	17.00	16.13	16.26
829	NYSE	TX	Tue, May 19, 2009	16.33	16.98	16.26	16.50
828	NYSE	TX	Mon, May 18, 2009	15.76	16.36	15.51	16.13
827	NYSE	TX	Fri, May 15, 2009	15.51	15.80	15.09	15.41
826	NYSE	TX	Thu, May 14, 2009	14.20	15.38	14.10	15.22
825	NYSE	TX	Wed, May 13, 2009	15.69	15.82	14.42	14.59
824	NYSE	TX	Tue, May 12, 2009	15.70	16.20	15.40	15.85
823	NYSE	TX	Mon, May 11, 2009	15.37	16.06	14.99	15.78
822	NYSE	TX	Fri, May 8, 2009	15.63	16.88	14.67	16.00
821	NYSE	TX	Thu, May 7, 2009	11.03	15.80	10.52	15.67
820	NYSE	TX	Wed, May 6, 2009	10.02	10.83	9.75	10.51
819	NYSE	TX	Tue, May 5, 2009	9.13	9.80	9.13	9.78
818	NYSE	TX	Mon, May 4, 2009	9.18	9.75	9.17	9.49
817	NYSE	TX	Fri, May 1, 2009	8.41	8.98	8.41	8.91
816	NYSE	TX	Thu, Apr 30, 2009	8.34	8.60	8.23	8.41
815	NYSE	TX	Wed, Apr 29, 2009	8.14	8.53	8.05	8.20
814	NYSE	TX	Tue, Apr 28, 2009	8.03	8.25	8.03	8.10
813	NYSE	TX	Mon, Apr 27, 2009	8.29	8.49	8.13	8.39
812	NYSE	TX	Fri, Apr 24, 2009	8.25	8.70	8.25	8.58
811	NYSE	TX	Thu, Apr 23, 2009	8.23	8.65	8.06	8.25
810	NYSE	TX	Wed, Apr 22, 2009	8.42	8.78	8.23	8.46
809	NYSE	TX	Tue, Apr 21, 2009	7.71	8.52	7.64	8.39
808	NYSE	TX	Mon, Apr 20, 2009	8.40	8.40	7.75	7.93
807	NYSE	TX	Fri, Apr 17, 2009	8.35	8.70	8.10	8.68
806	NYSE	TX	Thu, Apr 16, 2009	8.18	8.59	8.01	8.48
805	NYSE	TX	Wed, Apr 15, 2009	7.79	8.25	7.61	8.15
804	NYSE	TX	Tue, Apr 14, 2009	8.39	8.64	7.94	8.12
803	NYSE	TX	Mon, Apr 13, 2009	7.84	8.50	7.44	8.42
802	NYSE	TX	Thu, Apr 9, 2009	7.97	8.15	7.46	8.00
801	NYSE	TX	Wed, Apr 8, 2009	7.14	7.47	6.99	7.30
800	NYSE	TX	Tue, Apr 7, 2009	7.45	7.45	7.08	7.16
799	NYSE	TX	Mon, Apr 6, 2009	7.51	7.53	7.17	7.45
798	NYSE	TX	Fri, Apr 3, 2009	7.41	7.84	7.15	7.75
797	NYSE	TX	Thu, Apr 2, 2009	7.40	7.73	7.25	7.56
796	NYSE	TX	Wed, Apr 1, 2009	6.64	7.12	6.64	7.05
795	NYSE	TX	Tue, Mar 31, 2009	6.96	7.11	6.82	6.85
794	NYSE	TX	Mon, Mar 30, 2009	7.44	7.44	6.71	6.86
793	NYSE	TX	Fri, Mar 27, 2009	7.62	7.70	7.35	7.44
792	NYSE	TX	Thu, Mar 26, 2009	7.86	7.95	7.53	7.70
791	NYSE	TX	Wed, Mar 25, 2009	7.60	7.78	7.44	7.60
790	NYSE	TX	Tue, Mar 24, 2009	7.09	7.52	7.00	7.32
789	NYSE	TX	Mon, Mar 23, 2009	6.96	7.31	6.57	7.15
788	NYSE	TX	Fri, Mar 20, 2009	7.30	7.31	6.68	6.95
787	NYSE	TX	Thu, Mar 19, 2009	7.06	7.63	6.89	7.28
786	NYSE	TX	Wed, Mar 18, 2009	6.64	7.06	6.52	6.96
785	NYSE	TX	Tue, Mar 17, 2009	6.93	7.02	6.29	6.68
784	NYSE	TX	Mon, Mar 16, 2009	6.93	7.10	6.85	6.96
783	NYSE	TX	Fri, Mar 13, 2009	6.81	6.99	6.59	6.78
782	NYSE	TX	Thu, Mar 12, 2009	6.40	6.80	6.11	6.78
781	NYSE	TX	Wed, Mar 11, 2009	7.78	7.78	6.17	6.42
780	NYSE	TX	Tue, Mar 10, 2009	6.64	6.79	5.93	6.55
779	NYSE	TX	Mon, Mar 9, 2009	5.93	6.13	5.61	5.76
778	NYSE	TX	Fri, Mar 6, 2009	6.02	6.33	5.70	5.90
777	NYSE	TX	Thu, Mar 5, 2009	6.51	6.53	5.87	5.99
776	NYSE	TX	Wed, Mar 4, 2009	6.39	6.88	6.39	6.66
775	NYSE	TX	Tue, Mar 3, 2009	6.18	6.35	5.75	6.02
774	NYSE	TX	Mon, Mar 2, 2009	6.51	6.51	5.46	5.84
773	NYSE	TX	Fri, Feb 27, 2009	6.70	6.83	6.41	6.57
772	NYSE	TX	Thu, Feb 26, 2009	7.01	7.21	6.80	6.89
771	NYSE	TX	Wed, Feb 25, 2009	7.22	7.35	6.80	6.89
770	NYSE	TX	Tue, Feb 24, 2009	6.68	7.35	6.63	7.23
769	NYSE	TX	Mon, Feb 23, 2009	7.64	7.71	6.71	6.81
768	NYSE	TX	Fri, Feb 20, 2009	6.81	7.50	6.81	7.43
767	NYSE	TX	Thu, Feb 19, 2009	8.09	8.09	7.40	7.41
766	NYSE	TX	Wed, Feb 18, 2009	8.45	8.45	7.74	7.79
765	NYSE	TX	Tue, Feb 17, 2009	8.71	9.17	8.31	8.34
764	NYSE	TX	Fri, Feb 13, 2009	9.20	9.63	9.15	9.48
763	NYSE	TX	Thu, Feb 12, 2009	9.10	9.35	8.84	9.29
762	NYSE	TX	Wed, Feb 11, 2009	9.08	9.46	8.85	9.17
761	NYSE	TX	Tue, Feb 10, 2009	9.78	9.78	8.82	8.96
760	NYSE	TX	Mon, Feb 9, 2009	10.41	10.41	9.26	9.56
759	NYSE	TX	Fri, Feb 6, 2009	9.75	10.12	9.40	10.01
758	NYSE	TX	Thu, Feb 5, 2009	9.22	9.48	8.99	9.36
757	NYSE	TX	Wed, Feb 4, 2009	9.08	9.27	8.80	9.19
756	NYSE	TX	Tue, Feb 3, 2009	9.00	9.10	8.67	8.82
755	NYSE	TX	Mon, Feb 2, 2009	9.18	9.22	8.85	8.95
754	NYSE	TX	Fri, Jan 30, 2009	10.50	10.50	9.16	9.33
753	NYSE	TX	Thu, Jan 29, 2009	11.39	11.39	10.30	10.41
752	NYSE	TX	Wed, Jan 28, 2009	10.66	11.33	10.50	11.14
751	NYSE	TX	Tue, Jan 27, 2009	10.29	10.96	10.18	10.48
750	NYSE	TX	Mon, Jan 26, 2009	10.00	10.72	9.85	10.03
749	NYSE	TX	Fri, Jan 23, 2009	8.75	10.13	8.75	9.91
748	NYSE	TX	Thu, Jan 22, 2009	9.20	9.49	9.00	9.31
747	NYSE	TX	Wed, Jan 21, 2009	8.70	9.49	8.57	9.42
746	NYSE	TX	Tue, Jan 20, 2009	9.13	9.34	8.54	8.81
745	NYSE	TX	Fri, Jan 16, 2009	9.03	9.33	8.61	9.28
744	NYSE	TX	Thu, Jan 15, 2009	8.43	8.84	8.02	8.79
743	NYSE	TX	Wed, Jan 14, 2009	9.05	9.05	8.46	8.58
742	NYSE	TX	Tue, Jan 13, 2009	8.73	9.25	8.57	9.17
741	NYSE	TX	Mon, Jan 12, 2009	9.60	9.60	8.40	8.56
740	NYSE	TX	Fri, Jan 9, 2009	10.19	10.20	9.60	9.66
739	NYSE	TX	Thu, Jan 8, 2009	9.47	9.97	9.05	9.95
738	NYSE	TX	Wed, Jan 7, 2009	9.50	9.93	8.82	9.52
737	NYSE	TX	Tue, Jan 6, 2009	9.65	10.14	9.65	9.97
736	NYSE	TX	Mon, Jan 5, 2009	9.44	9.80	9.07	9.50
735	NYSE	TX	Fri, Jan 2, 2009	8.80	9.37	8.75	9.15
734	NYSE	TX	Wed, Dec 31, 2008	8.06	8.71	8.06	8.57
733	NYSE	TX	Tue, Dec 30, 2008	7.83	8.39	7.71	8.11
732	NYSE	TX	Mon, Dec 29, 2008	8.02	8.02	7.53	7.82
731	NYSE	TX	Fri, Dec 26, 2008	7.58	7.96	7.49	7.87
730	NYSE	TX	Wed, Dec 24, 2008	7.99	7.99	7.30	7.60
729	NYSE	TX	Tue, Dec 23, 2008	8.00	8.07	7.65	7.81
728	NYSE	TX	Mon, Dec 22, 2008	8.40	8.40	7.76	7.98
727	NYSE	TX	Fri, Dec 19, 2008	8.51	8.77	8.12	8.40
726	NYSE	TX	Thu, Dec 18, 2008	9.10	9.17	8.30	8.53
725	NYSE	TX	Wed, Dec 17, 2008	8.85	9.24	7.51	8.84
724	NYSE	TX	Tue, Dec 16, 2008	8.97	8.99	8.30	8.90
723	NYSE	TX	Mon, Dec 15, 2008	8.81	8.92	8.18	8.42
722	NYSE	TX	Fri, Dec 12, 2008	8.00	8.50	7.81	8.48
721	NYSE	TX	Thu, Dec 11, 2008	8.24	8.70	8.20	8.37
720	NYSE	TX	Wed, Dec 10, 2008	8.30	8.50	7.94	8.49
719	NYSE	TX	Tue, Dec 9, 2008	7.80	8.35	7.60	7.96
718	NYSE	TX	Mon, Dec 8, 2008	7.56	7.96	7.47	7.95
717	NYSE	TX	Fri, Dec 5, 2008	6.70	7.13	6.46	7.08
716	NYSE	TX	Thu, Dec 4, 2008	6.31	6.81	6.31	6.77
715	NYSE	TX	Wed, Dec 3, 2008	6.78	6.78	6.10	6.62
714	NYSE	TX	Tue, Dec 2, 2008	6.55	7.94	6.33	6.95
713	NYSE	TX	Mon, Dec 1, 2008	6.63	6.73	6.27	6.32
712	NYSE	TX	Fri, Nov 28, 2008	7.00	7.25	6.67	7.18
711	NYSE	TX	Wed, Nov 26, 2008	6.01	7.05	6.00	6.97
710	NYSE	TX	Tue, Nov 25, 2008	6.40	6.40	5.78	6.08
709	NYSE	TX	Mon, Nov 24, 2008	5.82	6.08	5.66	5.97
708	NYSE	TX	Fri, Nov 21, 2008	4.89	5.57	4.87	5.54
707	NYSE	TX	Thu, Nov 20, 2008	5.63	5.67	4.55	4.65
706	NYSE	TX	Wed, Nov 19, 2008	6.36	6.38	5.59	5.64
705	NYSE	TX	Tue, Nov 18, 2008	6.51	6.78	6.19	6.36
704	NYSE	TX	Mon, Nov 17, 2008	6.69	6.76	6.33	6.56
703	NYSE	TX	Fri, Nov 14, 2008	7.11	7.45	6.47	6.64
702	NYSE	TX	Thu, Nov 13, 2008	6.58	7.21	6.17	7.16
701	NYSE	TX	Wed, Nov 12, 2008	7.08	7.11	6.33	6.42
700	NYSE	TX	Tue, Nov 11, 2008	7.60	7.67	7.00	7.06
699	NYSE	TX	Mon, Nov 10, 2008	7.91	8.12	7.40	7.46
698	NYSE	TX	Fri, Nov 7, 2008	7.14	7.87	6.91	7.40
697	NYSE	TX	Thu, Nov 6, 2008	7.94	8.29	6.58	7.05
696	NYSE	TX	Wed, Nov 5, 2008	9.38	9.42	8.31	8.40
695	NYSE	TX	Tue, Nov 4, 2008	9.21	9.70	9.06	9.34
694	NYSE	TX	Mon, Nov 3, 2008	8.96	9.22	8.67	8.85
693	NYSE	TX	Fri, Oct 31, 2008	9.10	9.20	8.61	8.81
692	NYSE	TX	Thu, Oct 30, 2008	9.67	9.99	8.82	9.23
691	NYSE	TX	Wed, Oct 29, 2008	9.20	9.49	8.59	9.13
690	NYSE	TX	Tue, Oct 28, 2008	8.05	9.07	7.36	9.07
689	NYSE	TX	Mon, Oct 27, 2008	8.25	8.72	7.63	7.72
688	NYSE	TX	Fri, Oct 24, 2008	8.21	8.93	8.10	8.48
687	NYSE	TX	Thu, Oct 23, 2008	9.71	10.00	8.22	9.21
686	NYSE	TX	Wed, Oct 22, 2008	11.03	11.11	9.29	9.70
685	NYSE	TX	Tue, Oct 21, 2008	13.00	13.37	11.17	11.44
684	NYSE	TX	Mon, Oct 20, 2008	13.18	13.88	12.55	13.37
683	NYSE	TX	Fri, Oct 17, 2008	11.48	13.50	11.48	12.87
682	NYSE	TX	Thu, Oct 16, 2008	11.92	12.49	11.09	12.48
681	NYSE	TX	Wed, Oct 15, 2008	13.11	13.11	11.70	11.70
680	NYSE	TX	Tue, Oct 14, 2008	14.56	14.56	13.32	13.80
679	NYSE	TX	Mon, Oct 13, 2008	12.20	13.24	11.70	13.24
678	NYSE	TX	Fri, Oct 10, 2008	11.31	11.60	8.46	11.10
677	NYSE	TX	Thu, Oct 9, 2008	11.00	11.53	9.91	10.31
676	NYSE	TX	Wed, Oct 8, 2008	11.98	13.31	9.98	9.98
675	NYSE	TX	Tue, Oct 7, 2008	13.73	14.10	12.11	12.41
674	NYSE	TX	Mon, Oct 6, 2008	15.51	15.51	11.33	13.49
673	NYSE	TX	Fri, Oct 3, 2008	16.25	18.14	16.10	16.22
672	NYSE	TX	Thu, Oct 2, 2008	16.94	17.15	15.56	15.64
671	NYSE	TX	Wed, Oct 1, 2008	17.40	17.75	16.49	17.24
670	NYSE	TX	Tue, Sep 30, 2008	16.99	18.04	16.55	17.64
669	NYSE	TX	Mon, Sep 29, 2008	18.71	19.84	14.75	16.49
668	NYSE	TX	Fri, Sep 26, 2008	20.45	21.00	19.81	20.53
667	NYSE	TX	Thu, Sep 25, 2008	20.50	21.43	20.25	21.12
666	NYSE	TX	Wed, Sep 24, 2008	21.41	21.73	20.48	20.63
665	NYSE	TX	Tue, Sep 23, 2008	21.99	22.42	20.26	21.08
664	NYSE	TX	Mon, Sep 22, 2008	23.15	23.27	21.78	21.80
663	NYSE	TX	Fri, Sep 19, 2008	22.62	23.43	22.05	22.81
662	NYSE	TX	Thu, Sep 18, 2008	20.30	21.29	18.94	20.76
661	NYSE	TX	Wed, Sep 17, 2008	22.44	23.16	20.31	20.39
660	NYSE	TX	Tue, Sep 16, 2008	24.50	24.50	22.58	23.30
659	NYSE	TX	Mon, Sep 15, 2008	26.00	26.00	24.28	24.48
658	NYSE	TX	Fri, Sep 12, 2008	24.57	27.09	24.57	26.73
657	NYSE	TX	Thu, Sep 11, 2008	25.26	25.39	23.80	25.07
656	NYSE	TX	Wed, Sep 10, 2008	25.38	26.22	25.01	25.42
655	NYSE	TX	Tue, Sep 9, 2008	26.41	26.56	25.00	25.08
654	NYSE	TX	Mon, Sep 8, 2008	28.51	28.54	26.01	26.29
653	NYSE	TX	Fri, Sep 5, 2008	27.00	27.84	25.40	27.67
652	NYSE	TX	Thu, Sep 4, 2008	29.92	30.14	27.23	27.30
651	NYSE	TX	Wed, Sep 3, 2008	31.11	31.74	29.79	30.39
650	NYSE	TX	Tue, Sep 2, 2008	33.32	33.32	31.03	31.11
649	NYSE	TX	Fri, Aug 29, 2008	33.79	34.06	32.86	33.32
648	NYSE	TX	Thu, Aug 28, 2008	34.30	35.00	33.36	34.01
647	NYSE	TX	Wed, Aug 27, 2008	33.71	35.00	33.71	34.07
646	NYSE	TX	Tue, Aug 26, 2008	32.50	33.93	31.84	33.43
645	NYSE	TX	Mon, Aug 25, 2008	34.99	35.24	33.16	33.47
644	NYSE	TX	Thu, Aug 21, 2008	34.70	35.15	34.03	34.60
643	NYSE	TX	Wed, Aug 20, 2008	34.16	34.88	33.87	34.43
642	NYSE	TX	Tue, Aug 19, 2008	32.09	34.01	31.64	34.00
641	NYSE	TX	Mon, Aug 18, 2008	32.00	32.71	31.52	31.78
640	NYSE	TX	Fri, Aug 15, 2008	32.13	32.13	30.97	31.67
639	NYSE	TX	Thu, Aug 14, 2008	32.04	33.04	31.27	31.73
638	NYSE	TX	Wed, Aug 13, 2008	31.83	32.26	30.54	31.95
637	NYSE	TX	Tue, Aug 12, 2008	32.08	32.85	30.94	31.63
636	NYSE	TX	Mon, Aug 11, 2008	34.05	34.25	32.28	32.52
635	NYSE	TX	Fri, Aug 8, 2008	33.94	34.48	33.06	34.35
634	NYSE	TX	Thu, Aug 7, 2008	35.93	35.93	34.13	34.32
633	NYSE	TX	Wed, Aug 6, 2008	36.24	38.03	35.63	35.87
632	NYSE	TX	Tue, Aug 5, 2008	33.51	34.95	33.51	34.86
631	NYSE	TX	Mon, Aug 4, 2008	34.39	34.73	33.33	33.58
630	NYSE	TX	Fri, Aug 1, 2008	35.00	35.00	34.16	34.49
629	NYSE	TX	Thu, Jul 31, 2008	35.60	35.71	34.52	34.89
628	NYSE	TX	Wed, Jul 30, 2008	36.54	36.85	35.51	36.07
627	NYSE	TX	Tue, Jul 29, 2008	35.18	35.70	35.09	35.51
626	NYSE	TX	Mon, Jul 28, 2008	34.50	35.36	33.94	34.65
625	NYSE	TX	Fri, Jul 25, 2008	33.77	34.34	33.34	33.69
624	NYSE	TX	Thu, Jul 24, 2008	35.28	35.50	33.16	33.32
623	NYSE	TX	Wed, Jul 23, 2008	35.76	36.20	35.44	35.62
622	NYSE	TX	Tue, Jul 22, 2008	36.76	36.88	35.97	36.25
621	NYSE	TX	Mon, Jul 21, 2008	35.00	37.41	33.34	37.19
620	NYSE	TX	Fri, Jul 18, 2008	36.49	36.84	35.44	35.83
619	NYSE	TX	Thu, Jul 17, 2008	37.56	37.56	35.91	36.15
618	NYSE	TX	Wed, Jul 16, 2008	38.71	38.71	36.95	38.00
617	NYSE	TX	Tue, Jul 15, 2008	40.52	40.54	38.05	38.91
616	NYSE	TX	Mon, Jul 14, 2008	40.25	40.79	39.65	40.45
615	NYSE	TX	Fri, Jul 11, 2008	38.11	40.50	38.11	39.56
614	NYSE	TX	Thu, Jul 10, 2008	37.50	38.50	36.43	38.48
613	NYSE	TX	Wed, Jul 9, 2008	38.33	39.27	37.43	37.50
612	NYSE	TX	Tue, Jul 8, 2008	37.56	38.40	36.67	37.90
611	NYSE	TX	Mon, Jul 7, 2008	36.42	38.48	36.28	37.63
610	NYSE	TX	Thu, Jul 3, 2008	37.76	38.08	35.00	36.08
609	NYSE	TX	Wed, Jul 2, 2008	40.51	41.36	37.64	37.77
608	NYSE	TX	Tue, Jul 1, 2008	41.66	41.94	40.37	41.01
607	NYSE	TX	Mon, Jun 30, 2008	42.10	43.20	41.91	42.00
606	NYSE	TX	Fri, Jun 27, 2008	40.37	42.00	40.37	41.70
605	NYSE	TX	Thu, Jun 26, 2008	41.68	42.00	40.48	40.72
604	NYSE	TX	Wed, Jun 25, 2008	41.62	41.95	39.67	41.70
603	NYSE	TX	Tue, Jun 24, 2008	41.82	42.31	41.08	41.15
602	NYSE	TX	Mon, Jun 23, 2008	40.65	42.00	40.51	41.77
601	NYSE	TX	Fri, Jun 20, 2008	41.29	42.08	40.50	40.90
600	NYSE	TX	Thu, Jun 19, 2008	41.66	42.41	41.01	41.99
599	NYSE	TX	Wed, Jun 18, 2008	41.69	41.75	41.10	41.67
598	NYSE	TX	Tue, Jun 17, 2008	42.80	43.13	41.92	42.03
597	NYSE	TX	Mon, Jun 16, 2008	42.80	43.35	42.15	42.31
596	NYSE	TX	Fri, Jun 13, 2008	43.00	43.36	42.42	42.86
595	NYSE	TX	Thu, Jun 12, 2008	43.61	43.87	42.67	42.97
594	NYSE	TX	Wed, Jun 11, 2008	43.24	44.16	41.96	43.60
593	NYSE	TX	Tue, Jun 10, 2008	43.64	44.50	42.46	43.02
592	NYSE	TX	Mon, Jun 9, 2008	45.00	45.13	43.75	44.45
591	NYSE	TX	Fri, Jun 6, 2008	44.56	45.99	43.99	44.60
590	NYSE	TX	Thu, Jun 5, 2008	43.98	45.41	43.87	44.98
589	NYSE	TX	Wed, Jun 4, 2008	44.72	44.97	43.60	44.22
588	NYSE	TX	Tue, Jun 3, 2008	45.81	45.81	43.89	44.72
587	NYSE	TX	Mon, Jun 2, 2008	44.65	45.71	44.22	45.18
586	NYSE	TX	Fri, May 30, 2008	44.31	44.97	44.21	44.39
585	NYSE	TX	Thu, May 29, 2008	44.74	44.87	43.39	44.15
584	NYSE	TX	Wed, May 28, 2008	41.70	44.31	41.70	43.70
583	NYSE	TX	Tue, May 27, 2008	43.72	43.85	42.75	43.54
582	NYSE	TX	Fri, May 23, 2008	43.32	44.37	43.12	43.41
581	NYSE	TX	Thu, May 22, 2008	42.50	43.88	42.12	43.59
580	NYSE	TX	Wed, May 21, 2008	40.91	42.48	40.25	41.27
579	NYSE	TX	Tue, May 20, 2008	40.20	40.98	39.60	40.91
578	NYSE	TX	Mon, May 19, 2008	39.34	41.52	37.97	40.35
577	NYSE	TX	Fri, May 16, 2008	36.67	39.24	36.64	39.04
576	NYSE	TX	Thu, May 15, 2008	36.40	36.75	35.81	36.28
575	NYSE	TX	Wed, May 14, 2008	37.06	37.32	36.50	36.54
574	NYSE	TX	Tue, May 13, 2008	37.60	37.76	36.88	37.02
573	NYSE	TX	Mon, May 12, 2008	37.55	37.78	37.32	37.64
572	NYSE	TX	Fri, May 9, 2008	37.50	37.71	37.25	37.55
571	NYSE	TX	Thu, May 8, 2008	37.63	38.18	36.96	37.77
570	NYSE	TX	Wed, May 7, 2008	37.37	38.07	36.16	37.21
569	NYSE	TX	Tue, May 6, 2008	37.68	37.98	36.76	37.14
568	NYSE	TX	Mon, May 5, 2008	35.60	36.55	35.53	36.36
567	NYSE	TX	Fri, May 2, 2008	34.77	36.31	34.50	35.50
566	NYSE	TX	Thu, May 1, 2008	35.12	35.22	33.80	34.79
565	NYSE	TX	Wed, Apr 30, 2008	34.62	35.08	34.33	34.88
564	NYSE	TX	Tue, Apr 29, 2008	34.20	34.75	33.59	34.61
563	NYSE	TX	Mon, Apr 28, 2008	34.75	34.82	32.29	33.83
562	NYSE	TX	Fri, Apr 25, 2008	35.24	36.39	34.30	35.75
561	NYSE	TX	Thu, Apr 24, 2008	35.92	36.10	35.06	35.30
560	NYSE	TX	Wed, Apr 23, 2008	36.36	37.00	35.79	36.10
559	NYSE	TX	Tue, Apr 22, 2008	36.07	36.94	35.92	35.99
558	NYSE	TX	Mon, Apr 21, 2008	36.45	37.10	35.88	36.57
557	NYSE	TX	Fri, Apr 18, 2008	36.52	36.55	35.70	36.48
556	NYSE	TX	Thu, Apr 17, 2008	34.30	35.80	33.73	35.48
555	NYSE	TX	Wed, Apr 16, 2008	34.40	34.97	34.10	34.82
554	NYSE	TX	Tue, Apr 15, 2008	33.26	33.66	32.72	33.22
553	NYSE	TX	Mon, Apr 14, 2008	33.31	33.91	33.09	33.52
552	NYSE	TX	Fri, Apr 11, 2008	32.79	34.20	31.86	33.66
551	NYSE	TX	Thu, Apr 10, 2008	34.25	34.25	32.43	33.00
550	NYSE	TX	Wed, Apr 9, 2008	37.83	37.83	33.89	34.67
549	NYSE	TX	Tue, Apr 8, 2008	38.73	39.13	38.25	38.68
548	NYSE	TX	Mon, Apr 7, 2008	39.80	40.59	39.03	39.34
547	NYSE	TX	Fri, Apr 4, 2008	38.35	39.39	38.07	39.18
546	NYSE	TX	Thu, Apr 3, 2008	37.53	39.20	37.29	38.62
545	NYSE	TX	Wed, Apr 2, 2008	37.50	37.50	35.67	37.27
544	NYSE	TX	Tue, Apr 1, 2008	35.92	37.65	35.88	37.49
543	NYSE	TX	Mon, Mar 31, 2008	36.40	36.92	35.34	35.88
542	NYSE	TX	Fri, Mar 28, 2008	36.90	36.90	35.71	36.12
541	NYSE	TX	Thu, Mar 27, 2008	37.25	37.25	36.29	36.47
540	NYSE	TX	Wed, Mar 26, 2008	36.39	36.89	35.72	36.64
539	NYSE	TX	Tue, Mar 25, 2008	35.50	36.83	35.42	36.50
538	NYSE	TX	Mon, Mar 24, 2008	34.97	36.23	34.31	35.40
537	NYSE	TX	Thu, Mar 20, 2008	34.50	35.08	34.00	34.52
536	NYSE	TX	Wed, Mar 19, 2008	37.37	37.69	35.64	35.72
535	NYSE	TX	Tue, Mar 18, 2008	36.00	37.32	36.00	36.95
534	NYSE	TX	Mon, Mar 17, 2008	36.00	36.43	35.11	35.82
533	NYSE	TX	Fri, Mar 14, 2008	37.20	37.54	36.32	37.16
532	NYSE	TX	Thu, Mar 13, 2008	37.10	37.61	36.38	37.06
531	NYSE	TX	Wed, Mar 12, 2008	37.11	38.00	36.91	37.58
530	NYSE	TX	Tue, Mar 11, 2008	36.31	37.21	36.26	37.12
529	NYSE	TX	Mon, Mar 10, 2008	36.50	36.67	35.75	35.79
528	NYSE	TX	Fri, Mar 7, 2008	38.96	38.96	36.50	36.80
527	NYSE	TX	Thu, Mar 6, 2008	38.02	38.02	37.24	37.35
526	NYSE	TX	Wed, Mar 5, 2008	37.54	38.24	37.29	37.90
525	NYSE	TX	Tue, Mar 4, 2008	37.36	38.14	37.22	37.78
524	NYSE	TX	Mon, Mar 3, 2008	37.75	38.10	37.15	37.86
523	NYSE	TX	Fri, Feb 29, 2008	38.40	38.40	37.11	37.26
522	NYSE	TX	Thu, Feb 28, 2008	37.54	39.00	37.31	38.41
521	NYSE	TX	Wed, Feb 27, 2008	38.00	38.16	37.00	37.61
520	NYSE	TX	Tue, Feb 26, 2008	38.83	39.70	38.03	39.10
519	NYSE	TX	Mon, Feb 25, 2008	39.39	39.39	38.15	38.82
518	NYSE	TX	Fri, Feb 22, 2008	39.00	39.74	38.40	39.50
517	NYSE	TX	Thu, Feb 21, 2008	37.42	40.19	37.42	39.36
516	NYSE	TX	Wed, Feb 20, 2008	36.21	37.85	36.20	37.81
515	NYSE	TX	Tue, Feb 19, 2008	37.60	37.65	36.57	36.83
514	NYSE	TX	Fri, Feb 15, 2008	36.04	37.12	35.84	36.95
513	NYSE	TX	Thu, Feb 14, 2008	37.32	37.62	35.83	36.15
512	NYSE	TX	Wed, Feb 13, 2008	37.04	37.55	36.54	37.47
511	NYSE	TX	Tue, Feb 12, 2008	36.48	37.25	36.16	36.41
510	NYSE	TX	Mon, Feb 11, 2008	34.87	36.28	34.16	35.95
509	NYSE	TX	Fri, Feb 8, 2008	33.54	35.07	33.40	34.60
508	NYSE	TX	Thu, Feb 7, 2008	34.49	34.81	33.68	34.23
507	NYSE	TX	Wed, Feb 6, 2008	35.22	35.75	34.30	34.45
506	NYSE	TX	Tue, Feb 5, 2008	35.10	36.16	34.63	35.28
505	NYSE	TX	Mon, Feb 4, 2008	36.00	36.27	35.28	36.00
504	NYSE	TX	Fri, Feb 1, 2008	35.39	36.38	35.08	35.90
503	NYSE	TX	Thu, Jan 31, 2008	33.49	35.25	33.36	34.96
502	NYSE	TX	Wed, Jan 30, 2008	34.00	34.64	33.67	34.02
501	NYSE	TX	Tue, Jan 29, 2008	34.11	35.10	31.89	34.35
500	NYSE	TX	Mon, Jan 28, 2008	33.79	34.41	33.28	34.30
499	NYSE	TX	Fri, Jan 25, 2008	34.90	35.63	34.09	34.46
498	NYSE	TX	Thu, Jan 24, 2008	33.57	35.34	33.57	34.85
497	NYSE	TX	Wed, Jan 23, 2008	32.66	33.57	31.10	33.49
496	NYSE	TX	Tue, Jan 22, 2008	31.83	34.59	30.01	33.90
495	NYSE	TX	Fri, Jan 18, 2008	33.45	34.46	32.14	33.15
494	NYSE	TX	Thu, Jan 17, 2008	32.50	33.27	32.08	32.87
493	NYSE	TX	Wed, Jan 16, 2008	34.28	34.37	31.15	32.28
492	NYSE	TX	Tue, Jan 15, 2008	34.93	35.48	33.55	33.79
491	NYSE	TX	Mon, Jan 14, 2008	35.20	35.85	34.61	35.43
490	NYSE	TX	Fri, Jan 11, 2008	35.99	36.11	35.06	35.48
489	NYSE	TX	Thu, Jan 10, 2008	34.92	36.09	34.33	35.75
488	NYSE	TX	Wed, Jan 9, 2008	35.81	35.90	33.54	35.26
487	NYSE	TX	Tue, Jan 8, 2008	35.70	37.32	35.70	36.03
486	NYSE	TX	Mon, Jan 7, 2008	37.25	37.25	34.94	35.66
485	NYSE	TX	Fri, Jan 4, 2008	38.50	38.50	36.72	37.16
484	NYSE	TX	Thu, Jan 3, 2008	39.98	39.98	38.21	38.63
483	NYSE	TX	Wed, Jan 2, 2008	40.30	40.40	39.04	39.32
482	NYSE	TX	Mon, Dec 31, 2007	39.61	40.30	39.61	40.11
481	NYSE	TX	Fri, Dec 28, 2007	40.23	40.23	38.91	40.03
480	NYSE	TX	Thu, Dec 27, 2007	40.58	40.64	39.17	39.36
479	NYSE	TX	Wed, Dec 26, 2007	38.40	40.08	38.32	40.08
478	NYSE	TX	Mon, Dec 24, 2007	38.48	39.17	38.38	38.53
477	NYSE	TX	Fri, Dec 21, 2007	39.38	39.45	38.27	38.63
476	NYSE	TX	Thu, Dec 20, 2007	39.02	39.38	38.10	38.65
475	NYSE	TX	Wed, Dec 19, 2007	38.50	39.44	38.02	38.61
474	NYSE	TX	Tue, Dec 18, 2007	38.39	38.93	37.98	38.57
473	NYSE	TX	Mon, Dec 17, 2007	39.45	39.48	37.49	37.84
472	NYSE	TX	Fri, Dec 14, 2007	38.39	39.56	38.31	39.31
471	NYSE	TX	Thu, Dec 13, 2007	40.60	40.60	37.00	39.53
470	NYSE	TX	Wed, Dec 12, 2007	41.00	41.99	40.59	41.16
469	NYSE	TX	Tue, Dec 11, 2007	40.94	42.48	40.56	40.68
468	NYSE	TX	Mon, Dec 10, 2007	40.05	41.96	40.05	41.23
467	NYSE	TX	Fri, Dec 7, 2007	38.21	40.29	38.21	40.05
466	NYSE	TX	Thu, Dec 6, 2007	37.80	38.69	37.60	38.45
465	NYSE	TX	Wed, Dec 5, 2007	37.49	37.83	36.50	37.38
464	NYSE	TX	Tue, Dec 4, 2007	37.86	37.86	37.10	37.27
463	NYSE	TX	Mon, Dec 3, 2007	37.70	38.40	37.21	37.78
462	NYSE	TX	Fri, Nov 30, 2007	37.99	38.31	37.06	37.63
461	NYSE	TX	Thu, Nov 29, 2007	36.03	36.50	35.27	35.93
460	NYSE	TX	Wed, Nov 28, 2007	34.03	36.38	34.00	35.83
459	NYSE	TX	Tue, Nov 27, 2007	34.40	35.05	33.50	33.97
458	NYSE	TX	Mon, Nov 26, 2007	35.39	35.85	33.75	34.41
457	NYSE	TX	Fri, Nov 23, 2007	36.21	36.37	34.75	35.39
456	NYSE	TX	Wed, Nov 21, 2007	36.44	36.44	34.63	35.14
455	NYSE	TX	Tue, Nov 20, 2007	35.43	36.78	35.43	36.39
454	NYSE	TX	Mon, Nov 19, 2007	37.29	37.66	34.63	35.31
453	NYSE	TX	Fri, Nov 16, 2007	37.89	38.16	37.10	37.66
452	NYSE	TX	Thu, Nov 15, 2007	37.63	38.00	36.90	37.36
451	NYSE	TX	Wed, Nov 14, 2007	38.35	38.95	37.27	37.43
450	NYSE	TX	Tue, Nov 13, 2007	36.92	38.65	36.45	37.96
449	NYSE	TX	Mon, Nov 12, 2007	38.29	38.29	36.44	36.69
448	NYSE	TX	Fri, Nov 9, 2007	37.93	38.70	37.65	38.00
447	NYSE	TX	Thu, Nov 8, 2007	36.99	40.09	36.99	38.72
446	NYSE	TX	Wed, Nov 7, 2007	35.35	38.46	35.13	36.81
445	NYSE	TX	Tue, Nov 6, 2007	36.25	37.28	34.84	36.65
444	NYSE	TX	Mon, Nov 5, 2007	36.17	36.17	34.20	34.63
443	NYSE	TX	Fri, Nov 2, 2007	36.33	36.33	34.97	36.26
442	NYSE	TX	Thu, Nov 1, 2007	36.75	36.75	35.30	35.44
441	NYSE	TX	Wed, Oct 31, 2007	37.08	37.18	36.19	36.93
440	NYSE	TX	Tue, Oct 30, 2007	37.30	37.40	36.65	36.80
439	NYSE	TX	Mon, Oct 29, 2007	37.00	37.97	36.50	37.69
438	NYSE	TX	Fri, Oct 26, 2007	36.50	38.57	36.12	36.50
437	NYSE	TX	Thu, Oct 25, 2007	36.00	36.49	35.59	36.23
436	NYSE	TX	Wed, Oct 24, 2007	36.00	36.43	35.53	36.00
435	NYSE	TX	Tue, Oct 23, 2007	35.20	37.17	35.10	36.15
434	NYSE	TX	Mon, Oct 22, 2007	34.70	35.39	34.20	35.20
433	NYSE	TX	Fri, Oct 19, 2007	35.50	36.11	34.31	35.00
432	NYSE	TX	Thu, Oct 18, 2007	34.70	36.21	34.13	35.95
431	NYSE	TX	Wed, Oct 17, 2007	33.75	34.85	33.70	34.60
430	NYSE	TX	Tue, Oct 16, 2007	33.13	33.14	32.22	32.62
429	NYSE	TX	Mon, Oct 15, 2007	32.75	33.21	32.53	33.13
428	NYSE	TX	Fri, Oct 12, 2007	32.78	33.32	32.71	32.86
427	NYSE	TX	Thu, Oct 11, 2007	31.82	33.61	31.65	32.78
426	NYSE	TX	Wed, Oct 10, 2007	31.65	32.03	31.45	31.65
425	NYSE	TX	Tue, Oct 9, 2007	31.86	32.00	31.35	31.55
424	NYSE	TX	Mon, Oct 8, 2007	31.50	31.61	30.96	31.56
423	NYSE	TX	Fri, Oct 5, 2007	31.49	31.89	31.26	31.40
422	NYSE	TX	Thu, Oct 4, 2007	31.31	31.36	31.07	31.27
421	NYSE	TX	Wed, Oct 3, 2007	31.77	32.00	30.88	31.46
420	NYSE	TX	Tue, Oct 2, 2007	31.76	32.00	31.35	31.67
419	NYSE	TX	Mon, Oct 1, 2007	30.90	32.08	30.90	31.77
418	NYSE	TX	Fri, Sep 28, 2007	31.21	31.81	31.21	31.40
417	NYSE	TX	Thu, Sep 27, 2007	31.81	31.98	30.90	31.42
416	NYSE	TX	Wed, Sep 26, 2007	31.55	31.85	31.40	31.71
415	NYSE	TX	Tue, Sep 25, 2007	31.00	31.68	31.00	31.39
414	NYSE	TX	Mon, Sep 24, 2007	31.66	31.90	31.25	31.47
413	NYSE	TX	Fri, Sep 21, 2007	31.60	31.60	30.46	31.31
412	NYSE	TX	Thu, Sep 20, 2007	31.48	31.60	31.17	31.19
411	NYSE	TX	Wed, Sep 19, 2007	30.75	31.99	30.68	31.22
410	NYSE	TX	Tue, Sep 18, 2007	29.90	30.63	29.51	30.49
409	NYSE	TX	Mon, Sep 17, 2007	30.00	30.22	29.90	29.91
408	NYSE	TX	Fri, Sep 14, 2007	30.26	30.61	29.74	29.85
407	NYSE	TX	Thu, Sep 13, 2007	30.50	31.28	30.42	30.69
406	NYSE	TX	Wed, Sep 12, 2007	29.92	30.87	29.92	30.57
405	NYSE	TX	Tue, Sep 11, 2007	29.75	30.48	29.75	30.24
404	NYSE	TX	Mon, Sep 10, 2007	30.29	30.80	29.40	29.48
403	NYSE	TX	Fri, Sep 7, 2007	30.51	30.88	29.80	30.53
402	NYSE	TX	Thu, Sep 6, 2007	30.60	30.98	30.46	30.65
401	NYSE	TX	Wed, Sep 5, 2007	30.69	30.69	29.95	30.42
400	NYSE	TX	Tue, Sep 4, 2007	30.25	31.00	29.88	30.60
399	NYSE	TX	Fri, Aug 31, 2007	30.06	30.74	29.82	30.50
398	NYSE	TX	Thu, Aug 30, 2007	29.60	29.85	29.50	29.79
397	NYSE	TX	Wed, Aug 29, 2007	29.02	29.89	29.02	29.58
396	NYSE	TX	Tue, Aug 28, 2007	29.72	30.21	28.76	29.01
395	NYSE	TX	Mon, Aug 27, 2007	30.32	31.30	30.00	30.12
394	NYSE	TX	Fri, Aug 24, 2007	29.12	30.43	28.87	30.32
393	NYSE	TX	Thu, Aug 23, 2007	28.98	29.85	28.50	28.72
392	NYSE	TX	Wed, Aug 22, 2007	27.49	29.20	27.37	28.12
391	NYSE	TX	Tue, Aug 21, 2007	26.90	27.50	26.41	26.81
390	NYSE	TX	Mon, Aug 20, 2007	25.49	27.16	25.26	26.96
389	NYSE	TX	Fri, Aug 17, 2007	25.33	29.04	24.50	25.07
388	NYSE	TX	Thu, Aug 16, 2007	26.94	26.94	23.30	24.41
387	NYSE	TX	Wed, Aug 15, 2007	28.01	28.22	26.86	27.00
386	NYSE	TX	Tue, Aug 14, 2007	28.79	29.18	27.77	28.07
385	NYSE	TX	Mon, Aug 13, 2007	28.70	29.38	28.60	28.97
384	NYSE	TX	Fri, Aug 10, 2007	26.99	28.32	26.88	28.21
383	NYSE	TX	Thu, Aug 9, 2007	28.01	28.23	26.99	27.34
382	NYSE	TX	Wed, Aug 8, 2007	30.18	30.65	28.66	28.97
381	NYSE	TX	Tue, Aug 7, 2007	29.36	30.12	29.21	29.55
380	NYSE	TX	Mon, Aug 6, 2007	31.00	31.05	29.07	29.55
379	NYSE	TX	Fri, Aug 3, 2007	30.80	32.02	30.62	31.14
378	NYSE	TX	Thu, Aug 2, 2007	30.80	30.80	30.00	30.61
377	NYSE	TX	Wed, Aug 1, 2007	30.51	30.80	29.98	30.80
376	NYSE	TX	Tue, Jul 31, 2007	31.00	31.72	30.80	30.87
375	NYSE	TX	Mon, Jul 30, 2007	30.05	30.86	29.53	30.76
374	NYSE	TX	Fri, Jul 27, 2007	30.21	31.00	29.69	30.17
373	NYSE	TX	Thu, Jul 26, 2007	29.21	30.68	29.02	30.23
372	NYSE	TX	Wed, Jul 25, 2007	31.78	32.21	30.77	31.36
371	NYSE	TX	Tue, Jul 24, 2007	32.59	32.70	31.24	31.47
370	NYSE	TX	Mon, Jul 23, 2007	32.73	33.21	32.52	32.70
369	NYSE	TX	Fri, Jul 20, 2007	32.05	32.86	32.01	32.73
368	NYSE	TX	Thu, Jul 19, 2007	31.69	32.08	31.50	32.05
367	NYSE	TX	Wed, Jul 18, 2007	32.15	32.20	31.05	31.84
366	NYSE	TX	Tue, Jul 17, 2007	32.00	32.59	32.00	32.24
365	NYSE	TX	Mon, Jul 16, 2007	32.87	33.44	31.57	31.99
364	NYSE	TX	Fri, Jul 13, 2007	33.80	33.97	32.65	32.95
363	NYSE	TX	Thu, Jul 12, 2007	33.50	34.18	33.23	34.09
362	NYSE	TX	Wed, Jul 11, 2007	33.00	33.51	32.80	33.21
361	NYSE	TX	Tue, Jul 10, 2007	32.28	33.22	31.77	32.79
360	NYSE	TX	Mon, Jul 9, 2007	32.41	32.75	32.02	32.65
359	NYSE	TX	Fri, Jul 6, 2007	31.05	31.66	31.05	31.42
358	NYSE	TX	Thu, Jul 5, 2007	31.30	31.56	31.01	31.26
357	NYSE	TX	Tue, Jul 3, 2007	31.00	31.55	30.86	31.30
356	NYSE	TX	Mon, Jul 2, 2007	30.15	31.42	30.15	31.00
355	NYSE	TX	Fri, Jun 29, 2007	30.20	30.66	29.98	30.29
354	NYSE	TX	Thu, Jun 28, 2007	30.09	30.90	30.09	30.38
353	NYSE	TX	Wed, Jun 27, 2007	29.85	30.45	29.23	30.34
352	NYSE	TX	Tue, Jun 26, 2007	30.93	30.93	29.49	29.89
351	NYSE	TX	Mon, Jun 25, 2007	31.75	31.80	30.41	30.51
350	NYSE	TX	Fri, Jun 22, 2007	30.16	31.53	30.16	31.00
349	NYSE	TX	Thu, Jun 21, 2007	29.50	30.99	29.00	30.78
348	NYSE	TX	Wed, Jun 20, 2007	30.00	30.00	29.05	29.05
347	NYSE	TX	Tue, Jun 19, 2007	29.50	29.90	29.13	29.65
346	NYSE	TX	Mon, Jun 18, 2007	29.25	29.43	28.39	29.43
345	NYSE	TX	Fri, Jun 15, 2007	27.97	28.61	27.76	28.26
344	NYSE	TX	Thu, Jun 14, 2007	26.64	27.75	26.64	27.70
343	NYSE	TX	Wed, Jun 13, 2007	26.11	26.79	25.79	26.54
342	NYSE	TX	Tue, Jun 12, 2007	25.87	26.11	25.47	25.62
341	NYSE	TX	Mon, Jun 11, 2007	26.60	26.60	26.16	26.22
340	NYSE	TX	Fri, Jun 8, 2007	26.75	26.93	26.30	26.60
339	NYSE	TX	Thu, Jun 7, 2007	26.52	26.92	26.16	26.33
338	NYSE	TX	Wed, Jun 6, 2007	26.81	27.00	26.66	26.88
337	NYSE	TX	Tue, Jun 5, 2007	27.25	27.65	26.94	27.09
336	NYSE	TX	Mon, Jun 4, 2007	26.64	27.46	26.64	27.03
335	NYSE	TX	Fri, Jun 1, 2007	27.00	27.10	26.84	26.87
334	NYSE	TX	Thu, May 31, 2007	26.65	27.11	26.61	26.82
333	NYSE	TX	Wed, May 30, 2007	26.61	26.68	26.25	26.54
332	NYSE	TX	Tue, May 29, 2007	26.57	27.08	26.16	26.61
331	NYSE	TX	Fri, May 25, 2007	26.70	27.04	26.57	26.71
330	NYSE	TX	Thu, May 24, 2007	26.55	26.88	26.41	26.70
329	NYSE	TX	Wed, May 23, 2007	26.60	27.04	26.58	26.65
328	NYSE	TX	Tue, May 22, 2007	26.66	27.00	26.34	26.51
327	NYSE	TX	Mon, May 21, 2007	27.00	27.08	26.65	26.66
326	NYSE	TX	Fri, May 18, 2007	26.56	26.99	26.55	26.92
325	NYSE	TX	Thu, May 17, 2007	26.65	26.89	25.81	26.57
324	NYSE	TX	Wed, May 16, 2007	26.42	26.77	26.10	26.75
323	NYSE	TX	Tue, May 15, 2007	26.22	26.44	26.10	26.10
322	NYSE	TX	Mon, May 14, 2007	26.43	26.67	25.97	26.22
321	NYSE	TX	Fri, May 11, 2007	25.65	26.26	25.28	26.06
320	NYSE	TX	Thu, May 10, 2007	26.58	26.58	25.65	25.70
319	NYSE	TX	Wed, May 9, 2007	26.35	26.59	26.20	26.54
318	NYSE	TX	Tue, May 8, 2007	26.14	26.66	26.00	26.27
317	NYSE	TX	Mon, May 7, 2007	26.19	26.66	26.12	26.39
316	NYSE	TX	Fri, May 4, 2007	26.80	27.67	25.66	26.14
315	NYSE	TX	Thu, May 3, 2007	27.40	27.57	25.45	26.15
314	NYSE	TX	Wed, May 2, 2007	26.76	27.69	26.76	27.20
313	NYSE	TX	Tue, May 1, 2007	26.82	27.05	26.62	26.83
312	NYSE	TX	Mon, Apr 30, 2007	27.97	27.97	26.80	26.90
311	NYSE	TX	Fri, Apr 27, 2007	26.40	26.50	26.20	26.32
310	NYSE	TX	Thu, Apr 26, 2007	27.41	27.41	26.58	26.66
309	NYSE	TX	Wed, Apr 25, 2007	28.00	28.00	27.04	27.16
308	NYSE	TX	Tue, Apr 24, 2007	27.83	27.83	27.00	27.13
307	NYSE	TX	Mon, Apr 23, 2007	28.05	28.50	27.61	27.83
306	NYSE	TX	Fri, Apr 20, 2007	27.80	29.05	27.65	28.20
305	NYSE	TX	Thu, Apr 19, 2007	27.20	28.00	27.20	27.75
304	NYSE	TX	Wed, Apr 18, 2007	26.61	28.17	26.20	28.00
303	NYSE	TX	Tue, Apr 17, 2007	29.12	29.72	26.00	26.60
302	NYSE	TX	Mon, Apr 16, 2007	29.50	30.00	29.43	29.91
301	NYSE	TX	Fri, Apr 13, 2007	29.00	29.34	28.58	29.34
300	NYSE	TX	Thu, Apr 12, 2007	28.84	29.16	28.60	29.02
299	NYSE	TX	Wed, Apr 11, 2007	29.40	29.40	28.74	28.95
298	NYSE	TX	Tue, Apr 10, 2007	29.18	29.90	29.02	29.33
297	NYSE	TX	Mon, Apr 9, 2007	28.82	29.25	28.76	29.25
296	NYSE	TX	Thu, Apr 5, 2007	28.80	28.99	28.60	28.91
295	NYSE	TX	Wed, Apr 4, 2007	28.36	28.90	28.35	28.69
294	NYSE	TX	Tue, Apr 3, 2007	28.30	28.65	28.30	28.45
293	NYSE	TX	Mon, Apr 2, 2007	28.16	28.54	27.97	28.44
292	NYSE	TX	Fri, Mar 30, 2007	28.30	28.30	27.35	27.94
291	NYSE	TX	Thu, Mar 29, 2007	28.15	28.48	27.37	28.01
290	NYSE	TX	Wed, Mar 28, 2007	27.31	27.76	27.23	27.28
289	NYSE	TX	Tue, Mar 27, 2007	28.22	28.31	27.68	27.81
288	NYSE	TX	Mon, Mar 26, 2007	28.77	28.89	27.92	28.22
287	NYSE	TX	Fri, Mar 23, 2007	28.68	28.79	28.13	28.56
286	NYSE	TX	Thu, Mar 22, 2007	28.63	28.86	28.10	28.22
285	NYSE	TX	Wed, Mar 21, 2007	27.82	28.62	27.65	28.62
284	NYSE	TX	Tue, Mar 20, 2007	28.60	28.60	27.44	27.58
283	NYSE	TX	Mon, Mar 19, 2007	27.01	27.99	27.01	27.90
282	NYSE	TX	Fri, Mar 16, 2007	27.40	27.73	26.97	27.00
281	NYSE	TX	Thu, Mar 15, 2007	27.00	27.91	27.00	27.77
280	NYSE	TX	Wed, Mar 14, 2007	26.70	27.93	26.65	27.47
279	NYSE	TX	Tue, Mar 13, 2007	27.89	28.31	26.63	26.87
278	NYSE	TX	Mon, Mar 12, 2007	27.67	28.13	27.51	28.00
277	NYSE	TX	Fri, Mar 9, 2007	27.11	27.90	27.11	27.60
276	NYSE	TX	Thu, Mar 8, 2007	26.69	27.75	26.64	27.36
275	NYSE	TX	Wed, Mar 7, 2007	26.65	27.01	26.07	26.18
274	NYSE	TX	Tue, Mar 6, 2007	25.80	26.73	25.80	26.65
273	NYSE	TX	Mon, Mar 5, 2007	25.00	26.14	24.52	25.42
272	NYSE	TX	Fri, Mar 2, 2007	26.02	26.71	25.75	25.75
271	NYSE	TX	Thu, Mar 1, 2007	25.81	26.93	25.60	26.49
270	NYSE	TX	Wed, Feb 28, 2007	27.48	27.75	26.68	26.90
269	NYSE	TX	Tue, Feb 27, 2007	26.20	28.09	25.36	27.29
268	NYSE	TX	Mon, Feb 26, 2007	28.90	30.74	28.80	29.85
267	NYSE	TX	Fri, Feb 23, 2007	28.88	28.90	28.52	28.75
266	NYSE	TX	Thu, Feb 22, 2007	28.57	28.95	28.46	28.54
265	NYSE	TX	Wed, Feb 21, 2007	28.60	29.00	28.33	28.57
264	NYSE	TX	Tue, Feb 20, 2007	28.95	28.96	28.35	28.91
263	NYSE	TX	Fri, Feb 16, 2007	28.90	29.22	28.38	28.95
262	NYSE	TX	Thu, Feb 15, 2007	29.00	29.53	28.44	29.03
261	NYSE	TX	Wed, Feb 14, 2007	26.82	29.31	26.82	29.01
260	NYSE	TX	Tue, Feb 13, 2007	26.00	27.80	25.71	26.97
259	NYSE	TX	Mon, Feb 12, 2007	25.45	25.83	25.25	25.46
258	NYSE	TX	Fri, Feb 9, 2007	26.35	26.44	25.31	25.65
257	NYSE	TX	Thu, Feb 8, 2007	25.70	26.22	25.31	26.10
256	NYSE	TX	Wed, Feb 7, 2007	26.53	26.84	25.71	26.06
255	NYSE	TX	Tue, Feb 6, 2007	26.60	26.67	26.29	26.53
254	NYSE	TX	Mon, Feb 5, 2007	26.24	26.85	26.14	26.29
253	NYSE	TX	Fri, Feb 2, 2007	25.92	26.70	25.45	26.39
252	NYSE	TX	Thu, Feb 1, 2007	25.60	26.18	25.60	26.02
251	NYSE	TX	Wed, Jan 31, 2007	25.46	25.81	25.21	25.69
250	NYSE	TX	Tue, Jan 30, 2007	24.40	25.44	24.20	25.24
249	NYSE	TX	Mon, Jan 29, 2007	25.12	25.12	24.56	24.59
248	NYSE	TX	Fri, Jan 26, 2007	24.73	24.97	24.01	24.81
247	NYSE	TX	Thu, Jan 25, 2007	24.90	25.35	24.51	24.85
246	NYSE	TX	Wed, Jan 24, 2007	24.25	25.00	24.25	24.95
245	NYSE	TX	Tue, Jan 23, 2007	24.00	24.32	23.15	24.01
244	NYSE	TX	Mon, Jan 22, 2007	25.00	25.15	24.26	24.56
243	NYSE	TX	Fri, Jan 19, 2007	25.40	25.40	25.06	25.35
242	NYSE	TX	Thu, Jan 18, 2007	25.50	25.68	24.42	25.09
241	NYSE	TX	Wed, Jan 17, 2007	25.70	25.89	25.41	25.50
240	NYSE	TX	Tue, Jan 16, 2007	25.96	26.35	25.55	25.87
239	NYSE	TX	Fri, Jan 12, 2007	26.69	26.70	25.60	25.96
238	NYSE	TX	Thu, Jan 11, 2007	26.58	26.85	26.30	26.73
237	NYSE	TX	Wed, Jan 10, 2007	26.04	26.52	24.70	26.52
236	NYSE	TX	Tue, Jan 9, 2007	26.95	26.95	23.00	26.36
235	NYSE	TX	Mon, Jan 8, 2007	28.05	28.10	27.40	27.45
234	NYSE	TX	Fri, Jan 5, 2007	28.08	28.70	27.84	28.04
233	NYSE	TX	Thu, Jan 4, 2007	28.45	28.45	27.81	28.25
232	NYSE	TX	Wed, Jan 3, 2007	29.50	29.50	28.13	28.61
231	NYSE	TX	Fri, Dec 29, 2006	29.95	29.95	29.29	29.54
230	NYSE	TX	Thu, Dec 28, 2006	30.00	30.50	29.10	29.41
229	NYSE	TX	Wed, Dec 27, 2006	28.90	30.00	28.55	30.00
228	NYSE	TX	Tue, Dec 26, 2006	28.95	28.98	27.95	28.20
227	NYSE	TX	Fri, Dec 22, 2006	28.49	28.70	27.68	28.56
226	NYSE	TX	Thu, Dec 21, 2006	26.50	29.50	26.46	29.50
225	NYSE	TX	Wed, Dec 20, 2006	26.85	26.85	26.01	26.10
224	NYSE	TX	Tue, Dec 19, 2006	26.26	26.84	26.15	26.38
223	NYSE	TX	Mon, Dec 18, 2006	27.05	27.20	26.10	26.32
222	NYSE	TX	Fri, Dec 15, 2006	26.40	27.15	26.31	26.95
221	NYSE	TX	Thu, Dec 14, 2006	26.98	27.32	26.23	26.31
220	NYSE	TX	Wed, Dec 13, 2006	25.75	27.65	25.70	26.89
219	NYSE	TX	Tue, Dec 12, 2006	26.26	26.26	25.14	25.41
218	NYSE	TX	Mon, Dec 11, 2006	25.00	26.49	25.00	26.46
217	NYSE	TX	Fri, Dec 8, 2006	25.30	25.46	24.70	24.99
216	NYSE	TX	Thu, Dec 7, 2006	25.03	25.50	25.01	25.38
215	NYSE	TX	Wed, Dec 6, 2006	23.85	25.04	23.75	24.95
214	NYSE	TX	Tue, Dec 5, 2006	23.45	23.95	23.30	23.86
213	NYSE	TX	Mon, Dec 4, 2006	23.06	23.30	22.96	23.29
212	NYSE	TX	Fri, Dec 1, 2006	24.00	24.00	22.67	23.07
211	NYSE	TX	Thu, Nov 30, 2006	23.62	23.93	23.56	23.81
210	NYSE	TX	Wed, Nov 29, 2006	23.30	23.93	23.30	23.76
209	NYSE	TX	Tue, Nov 28, 2006	23.28	23.35	23.10	23.35
208	NYSE	TX	Mon, Nov 27, 2006	23.60	23.75	23.30	23.40
207	NYSE	TX	Fri, Nov 24, 2006	23.83	23.95	23.63	23.78
206	NYSE	TX	Wed, Nov 22, 2006	23.52	23.92	23.50	23.73
205	NYSE	TX	Tue, Nov 21, 2006	23.65	23.95	23.53	23.72
204	NYSE	TX	Mon, Nov 20, 2006	23.81	24.34	23.48	23.50
203	NYSE	TX	Fri, Nov 17, 2006	24.19	24.45	23.60	23.61
202	NYSE	TX	Thu, Nov 16, 2006	25.04	25.06	24.05	24.19
201	NYSE	TX	Wed, Nov 15, 2006	24.60	25.09	24.55	25.01
200	NYSE	TX	Tue, Nov 14, 2006	24.38	24.69	24.20	24.65
199	NYSE	TX	Mon, Nov 13, 2006	24.27	24.40	24.11	24.30
198	NYSE	TX	Fri, Nov 10, 2006	24.45	24.68	24.26	24.45
197	NYSE	TX	Thu, Nov 9, 2006	24.40	24.83	24.34	24.55
196	NYSE	TX	Wed, Nov 8, 2006	24.82	25.10	24.41	24.50
195	NYSE	TX	Tue, Nov 7, 2006	24.98	25.10	24.60	24.82
194	NYSE	TX	Mon, Nov 6, 2006	24.80	25.58	24.72	24.87
193	NYSE	TX	Fri, Nov 3, 2006	24.40	24.70	24.40	24.55
192	NYSE	TX	Thu, Nov 2, 2006	23.85	24.34	23.76	24.19
191	NYSE	TX	Wed, Nov 1, 2006	24.40	24.80	23.90	24.01
190	NYSE	TX	Tue, Oct 31, 2006	24.40	24.55	24.13	24.40
189	NYSE	TX	Mon, Oct 30, 2006	24.79	24.79	24.40	24.48
188	NYSE	TX	Fri, Oct 27, 2006	25.05	25.18	24.74	24.98
187	NYSE	TX	Thu, Oct 26, 2006	24.90	25.18	24.65	25.00
186	NYSE	TX	Wed, Oct 25, 2006	24.68	24.95	24.55	24.70
185	NYSE	TX	Tue, Oct 24, 2006	23.70	24.74	23.70	24.74
184	NYSE	TX	Mon, Oct 23, 2006	23.47	23.90	23.41	23.88
183	NYSE	TX	Fri, Oct 20, 2006	23.65	23.79	23.23	23.40
182	NYSE	TX	Thu, Oct 19, 2006	22.81	23.95	22.81	23.70
181	NYSE	TX	Wed, Oct 18, 2006	22.84	23.12	22.81	22.90
180	NYSE	TX	Tue, Oct 17, 2006	23.05	23.17	22.70	22.75
179	NYSE	TX	Mon, Oct 16, 2006	22.99	23.36	22.80	23.21
178	NYSE	TX	Fri, Oct 13, 2006	22.10	22.96	22.03	22.90
177	NYSE	TX	Thu, Oct 12, 2006	22.04	22.23	22.00	22.09
176	NYSE	TX	Wed, Oct 11, 2006	22.11	22.20	22.00	22.00
175	NYSE	TX	Tue, Oct 10, 2006	22.10	22.23	22.00	22.13
174	NYSE	TX	Mon, Oct 9, 2006	22.05	22.40	21.95	22.05
173	NYSE	TX	Fri, Oct 6, 2006	22.10	22.13	21.71	22.03
172	NYSE	TX	Thu, Oct 5, 2006	21.60	22.20	21.60	22.18
171	NYSE	TX	Wed, Oct 4, 2006	22.00	22.12	21.40	21.82
170	NYSE	TX	Tue, Oct 3, 2006	23.40	23.40	22.31	22.41
169	NYSE	TX	Mon, Oct 2, 2006	23.00	23.50	23.00	23.44
168	NYSE	TX	Fri, Sep 29, 2006	23.00	23.17	22.95	23.16
167	NYSE	TX	Thu, Sep 28, 2006	22.95	23.10	22.80	23.05
166	NYSE	TX	Wed, Sep 27, 2006	22.50	22.83	22.21	22.75
165	NYSE	TX	Tue, Sep 26, 2006	21.96	22.48	21.89	22.35
164	NYSE	TX	Mon, Sep 25, 2006	22.60	22.60	21.53	21.96
163	NYSE	TX	Fri, Sep 22, 2006	22.98	23.13	22.61	22.61
162	NYSE	TX	Thu, Sep 21, 2006	22.90	23.07	22.66	22.78
161	NYSE	TX	Wed, Sep 20, 2006	22.93	23.35	22.90	23.00
160	NYSE	TX	Tue, Sep 19, 2006	22.85	23.14	22.43	22.90
159	NYSE	TX	Mon, Sep 18, 2006	23.27	23.45	22.90	22.92
158	NYSE	TX	Fri, Sep 15, 2006	23.58	23.58	23.20	23.27
157	NYSE	TX	Thu, Sep 14, 2006	23.75	24.10	23.34	23.38
156	NYSE	TX	Wed, Sep 13, 2006	23.00	23.99	23.00	23.59
155	NYSE	TX	Tue, Sep 12, 2006	23.21	23.63	23.03	23.07
154	NYSE	TX	Mon, Sep 11, 2006	24.10	24.10	23.14	23.18
153	NYSE	TX	Fri, Sep 8, 2006	24.32	24.32	24.02	24.10
152	NYSE	TX	Thu, Sep 7, 2006	24.35	24.43	23.69	24.32
151	NYSE	TX	Wed, Sep 6, 2006	24.75	24.99	24.06	24.30
150	NYSE	TX	Tue, Sep 5, 2006	25.00	25.02	24.26	24.85
149	NYSE	TX	Fri, Sep 1, 2006	25.15	25.46	25.10	25.13
148	NYSE	TX	Thu, Aug 31, 2006	25.35	25.50	25.20	25.21
147	NYSE	TX	Wed, Aug 30, 2006	25.45	25.80	25.27	25.28
146	NYSE	TX	Tue, Aug 29, 2006	25.20	25.50	25.15	25.40
145	NYSE	TX	Mon, Aug 28, 2006	25.29	25.36	25.10	25.23
144	NYSE	TX	Fri, Aug 25, 2006	25.17	25.50	25.11	25.16
143	NYSE	TX	Thu, Aug 24, 2006	25.15	25.30	24.81	25.08
142	NYSE	TX	Wed, Aug 23, 2006	24.80	25.76	24.80	24.97
141	NYSE	TX	Tue, Aug 22, 2006	25.04	25.37	24.90	25.15
140	NYSE	TX	Mon, Aug 21, 2006	24.75	25.10	24.73	25.02
139	NYSE	TX	Fri, Aug 18, 2006	24.60	24.80	24.28	24.77
138	NYSE	TX	Thu, Aug 17, 2006	24.72	24.93	24.44	24.61
137	NYSE	TX	Wed, Aug 16, 2006	24.85	25.06	24.79	24.82
136	NYSE	TX	Tue, Aug 15, 2006	24.15	24.85	24.10	24.71
135	NYSE	TX	Mon, Aug 14, 2006	24.45	24.54	24.04	24.25
134	NYSE	TX	Fri, Aug 11, 2006	24.80	24.90	24.48	24.50
133	NYSE	TX	Thu, Aug 10, 2006	24.70	24.88	24.35	24.68
132	NYSE	TX	Wed, Aug 9, 2006	25.20	25.81	24.90	24.90
131	NYSE	TX	Tue, Aug 8, 2006	25.44	25.44	25.00	25.15
130	NYSE	TX	Mon, Aug 7, 2006	24.80	25.50	24.78	25.14
129	NYSE	TX	Fri, Aug 4, 2006	25.25	26.00	24.63	24.90
128	NYSE	TX	Thu, Aug 3, 2006	25.02	25.35	25.00	25.19
127	NYSE	TX	Wed, Aug 2, 2006	24.97	25.63	24.65	25.05
126	NYSE	TX	Tue, Aug 1, 2006	24.60	24.60	23.85	23.94
125	NYSE	TX	Mon, Jul 31, 2006	24.76	24.84	24.46	24.60
124	NYSE	TX	Fri, Jul 28, 2006	24.60	24.99	24.45	24.75
123	NYSE	TX	Thu, Jul 27, 2006	24.05	24.65	23.79	24.35
122	NYSE	TX	Wed, Jul 26, 2006	23.20	25.00	23.01	24.20
121	NYSE	TX	Tue, Jul 25, 2006	22.15	23.10	22.15	23.10
120	NYSE	TX	Mon, Jul 24, 2006	23.00	23.00	22.25	22.30
119	NYSE	TX	Fri, Jul 21, 2006	22.80	22.97	22.00	22.50
118	NYSE	TX	Thu, Jul 20, 2006	22.95	23.25	22.75	22.90
117	NYSE	TX	Wed, Jul 19, 2006	22.15	23.34	22.15	22.95
116	NYSE	TX	Tue, Jul 18, 2006	22.30	22.34	21.07	22.20
115	NYSE	TX	Mon, Jul 17, 2006	22.80	22.81	22.02	22.07
114	NYSE	TX	Fri, Jul 14, 2006	22.76	22.90	22.18	22.82
113	NYSE	TX	Thu, Jul 13, 2006	23.50	23.50	22.50	22.56
112	NYSE	TX	Wed, Jul 12, 2006	23.60	23.90	23.55	23.70
111	NYSE	TX	Tue, Jul 11, 2006	23.40	23.64	22.80	23.60
110	NYSE	TX	Mon, Jul 10, 2006	24.05	24.05	23.07	23.50
109	NYSE	TX	Fri, Jul 7, 2006	24.40	24.65	23.50	23.90
108	NYSE	TX	Thu, Jul 6, 2006	24.90	25.32	24.22	24.30
107	NYSE	TX	Wed, Jul 5, 2006	24.90	25.02	23.66	25.00
106	NYSE	TX	Mon, Jul 3, 2006	24.28	25.01	24.28	25.01
105	NYSE	TX	Fri, Jun 30, 2006	24.15	24.40	23.80	24.17
104	NYSE	TX	Thu, Jun 29, 2006	23.15	24.15	23.00	24.00
103	NYSE	TX	Wed, Jun 28, 2006	23.20	23.32	22.70	23.20
102	NYSE	TX	Tue, Jun 27, 2006	23.20	23.40	22.60	22.89
101	NYSE	TX	Mon, Jun 26, 2006	22.95	23.00	22.35	22.87
100	NYSE	TX	Fri, Jun 23, 2006	22.40	22.88	22.30	22.47
99	NYSE	TX	Thu, Jun 22, 2006	22.49	22.49	21.45	22.35
98	NYSE	TX	Wed, Jun 21, 2006	21.65	22.55	21.55	22.46
97	NYSE	TX	Tue, Jun 20, 2006	21.45	22.12	21.45	21.55
96	NYSE	TX	Mon, Jun 19, 2006	22.30	22.30	21.40	21.53
95	NYSE	TX	Fri, Jun 16, 2006	22.40	22.60	21.80	22.11
94	NYSE	TX	Thu, Jun 15, 2006	20.80	22.80	20.74	22.27
93	NYSE	TX	Wed, Jun 14, 2006	20.20	20.90	20.05	20.43
92	NYSE	TX	Tue, Jun 13, 2006	19.98	21.10	19.91	20.15
91	NYSE	TX	Mon, Jun 12, 2006	22.20	22.23	21.06	21.07
90	NYSE	TX	Fri, Jun 9, 2006	22.10	22.31	21.44	21.61
89	NYSE	TX	Thu, Jun 8, 2006	22.40	22.40	21.09	22.30
88	NYSE	TX	Wed, Jun 7, 2006	23.09	23.10	22.70	22.75
87	NYSE	TX	Tue, Jun 6, 2006	23.75	23.75	22.80	23.10
86	NYSE	TX	Mon, Jun 5, 2006	24.40	24.72	23.84	23.99
85	NYSE	TX	Fri, Jun 2, 2006	24.10	24.47	24.05	24.20
84	NYSE	TX	Thu, Jun 1, 2006	23.40	24.22	23.00	24.16
83	NYSE	TX	Wed, May 31, 2006	23.66	24.00	23.17	23.40
82	NYSE	TX	Tue, May 30, 2006	24.40	24.60	23.00	23.20
81	NYSE	TX	Fri, May 26, 2006	23.40	24.17	23.32	23.94
80	NYSE	TX	Thu, May 25, 2006	22.60	23.70	22.60	23.55
79	NYSE	TX	Wed, May 24, 2006	22.95	22.95	22.10	22.42
78	NYSE	TX	Tue, May 23, 2006	22.70	23.40	22.65	22.91
77	NYSE	TX	Mon, May 22, 2006	22.85	22.85	20.37	21.55
76	NYSE	TX	Fri, May 19, 2006	23.40	23.40	22.21	23.01
75	NYSE	TX	Thu, May 18, 2006	22.15	22.55	21.60	22.21
74	NYSE	TX	Wed, May 17, 2006	23.05	23.28	21.27	21.60
73	NYSE	TX	Tue, May 16, 2006	23.35	23.76	22.20	23.03
72	NYSE	TX	Mon, May 15, 2006	24.50	24.50	22.40	23.40
71	NYSE	TX	Fri, May 12, 2006	25.42	25.42	24.40	24.80
70	NYSE	TX	Thu, May 11, 2006	25.77	25.80	25.32	25.49
69	NYSE	TX	Wed, May 10, 2006	25.86	25.95	25.60	25.75
68	NYSE	TX	Tue, May 9, 2006	26.20	26.30	25.85	25.85
67	NYSE	TX	Mon, May 8, 2006	26.50	26.60	26.02	26.04
66	NYSE	TX	Fri, May 5, 2006	25.90	26.48	25.90	26.45
65	NYSE	TX	Thu, May 4, 2006	26.60	26.64	25.70	25.76
64	NYSE	TX	Wed, May 3, 2006	26.75	27.00	26.59	26.60
63	NYSE	TX	Tue, May 2, 2006	27.10	27.15	26.56	26.57
62	NYSE	TX	Mon, May 1, 2006	27.10	27.75	26.71	26.94
61	NYSE	TX	Fri, Apr 28, 2006	26.90	26.90	26.70	26.72
60	NYSE	TX	Thu, Apr 27, 2006	27.94	27.94	26.75	26.90
59	NYSE	TX	Wed, Apr 26, 2006	28.05	28.08	27.80	27.95
58	NYSE	TX	Tue, Apr 25, 2006	28.02	28.22	27.95	27.95
57	NYSE	TX	Mon, Apr 24, 2006	27.20	28.00	27.20	27.96
56	NYSE	TX	Fri, Apr 21, 2006	26.80	27.25	26.30	27.05
55	NYSE	TX	Thu, Apr 20, 2006	27.55	27.55	26.30	26.75
54	NYSE	TX	Wed, Apr 19, 2006	28.00	28.15	27.40	27.60
53	NYSE	TX	Tue, Apr 18, 2006	28.00	28.05	27.90	27.97
52	NYSE	TX	Mon, Apr 17, 2006	28.15	28.24	27.96	28.00
51	NYSE	TX	Thu, Apr 13, 2006	28.15	28.20	27.96	28.04
50	NYSE	TX	Wed, Apr 12, 2006	28.10	28.20	27.88	28.00
49	NYSE	TX	Tue, Apr 11, 2006	28.25	28.53	27.85	27.98
48	NYSE	TX	Mon, Apr 10, 2006	28.30	28.35	27.65	28.03
47	NYSE	TX	Fri, Apr 7, 2006	28.63	28.70	27.71	27.89
46	NYSE	TX	Thu, Apr 6, 2006	28.75	29.00	28.20	28.49
45	NYSE	TX	Wed, Apr 5, 2006	28.08	28.25	27.75	28.00
44	NYSE	TX	Tue, Apr 4, 2006	28.10	28.29	27.80	28.02
43	NYSE	TX	Mon, Apr 3, 2006	28.92	28.99	27.85	27.90
42	NYSE	TX	Fri, Mar 31, 2006	28.75	29.00	28.03	28.35
41	NYSE	TX	Thu, Mar 30, 2006	29.35	30.00	27.90	28.00
40	NYSE	TX	Wed, Mar 29, 2006	27.00	28.48	27.00	28.46
39	NYSE	TX	Tue, Mar 28, 2006	27.05	27.24	26.68	26.95
38	NYSE	TX	Mon, Mar 27, 2006	26.70	26.85	26.25	26.65
37	NYSE	TX	Fri, Mar 24, 2006	26.30	26.60	25.86	26.60
36	NYSE	TX	Thu, Mar 23, 2006	25.75	26.25	25.70	25.91
35	NYSE	TX	Wed, Mar 22, 2006	25.96	26.33	25.28	25.60
34	NYSE	TX	Tue, Mar 21, 2006	26.95	26.95	25.95	26.06
33	NYSE	TX	Mon, Mar 20, 2006	27.10	27.10	26.55	26.70
32	NYSE	TX	Fri, Mar 17, 2006	27.50	27.60	26.60	26.93
31	NYSE	TX	Thu, Mar 16, 2006	25.60	26.90	25.60	26.90
30	NYSE	TX	Wed, Mar 15, 2006	25.00	25.60	24.95	25.48
29	NYSE	TX	Tue, Mar 14, 2006	25.01	25.10	24.55	24.94
28	NYSE	TX	Mon, Mar 13, 2006	24.65	25.26	24.21	24.97
27	NYSE	TX	Fri, Mar 10, 2006	23.57	24.31	23.47	24.21
26	NYSE	TX	Thu, Mar 9, 2006	23.20	23.85	23.20	23.36
25	NYSE	TX	Wed, Mar 8, 2006	23.25	23.35	22.90	23.04
24	NYSE	TX	Tue, Mar 7, 2006	24.25	24.25	22.82	22.95
23	NYSE	TX	Mon, Mar 6, 2006	24.10	25.23	23.92	24.06
22	NYSE	TX	Fri, Mar 3, 2006	24.25	24.50	23.59	23.95
21	NYSE	TX	Thu, Mar 2, 2006	24.05	24.26	23.60	23.77
20	NYSE	TX	Wed, Mar 1, 2006	23.70	24.18	23.40	23.85
19	NYSE	TX	Tue, Feb 28, 2006	23.29	24.00	23.08	23.55
18	NYSE	TX	Mon, Feb 27, 2006	23.70	23.75	23.09	23.38
17	NYSE	TX	Fri, Feb 24, 2006	23.45	23.63	23.35	23.63
16	NYSE	TX	Thu, Feb 23, 2006	23.30	23.50	23.12	23.38
15	NYSE	TX	Wed, Feb 22, 2006	22.81	23.23	22.80	23.13
14	NYSE	TX	Tue, Feb 21, 2006	22.90	23.09	22.85	22.85
13	NYSE	TX	Fri, Feb 17, 2006	23.00	23.00	22.76	22.92
12	NYSE	TX	Thu, Feb 16, 2006	22.05	22.58	22.00	22.50
11	NYSE	TX	Wed, Feb 15, 2006	21.70	22.02	21.55	21.85
10	NYSE	TX	Tue, Feb 14, 2006	22.00	22.00	21.55	21.69
9	NYSE	TX	Mon, Feb 13, 2006	22.47	22.47	21.74	21.79
8	NYSE	TX	Fri, Feb 10, 2006	22.15	22.59	21.90	22.45
7	NYSE	TX	Thu, Feb 9, 2006	22.60	23.10	22.00	22.10
6	NYSE	TX	Wed, Feb 8, 2006	22.60	22.60	21.52	22.19
5	NYSE	TX	Tue, Feb 7, 2006	23.85	23.85	22.50	22.73
4	NYSE	TX	Mon, Feb 6, 2006	24.00	24.00	23.38	23.87
3	NYSE	TX	Fri, Feb 3, 2006	23.73	23.90	22.80	23.75
2	NYSE	TX	Thu, Feb 2, 2006	23.49	24.05	22.35	23.29
1	NYSE	TX	Wed, Feb 1, 2006	23.05	24.30	22.55	23.37
#	Exchange	Symbol	Date	Open	High	Low	Close

Ternium SA NYSE:TX 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