Whitestone REIT NYSE:WSR Historical Prices

Below are the 3119 trading days of historical prices for WSR.

#	Exchange	Symbol	Date	Open	High	Low	Close
3119	NYSE	WSR	Wed, Jan 18, 2023	10.34	10.34	10.02	10.06
3118	NYSE	WSR	Tue, Jan 17, 2023	10.30	10.42	10.22	10.22
3117	NYSE	WSR	Fri, Jan 13, 2023	10.29	10.33	10.24	10.31
3116	NYSE	WSR	Thu, Jan 12, 2023	10.13	10.35	10.09	10.32
3115	NYSE	WSR	Wed, Jan 11, 2023	9.88	10.06	9.84	10.05
3114	NYSE	WSR	Tue, Jan 10, 2023	9.87	9.90	9.79	9.80
3113	NYSE	WSR	Mon, Jan 9, 2023	9.91	9.99	9.85	9.88
3112	NYSE	WSR	Fri, Jan 6, 2023	9.86	9.96	9.86	9.92
3111	NYSE	WSR	Thu, Jan 5, 2023	9.83	9.83	9.66	9.74
3110	NYSE	WSR	Wed, Jan 4, 2023	9.77	9.98	9.73	9.84
3109	NYSE	WSR	Tue, Jan 3, 2023	9.72	9.82	9.55	9.66
3108	NYSE	WSR	Fri, Dec 30, 2022	9.54	9.70	9.51	9.60
3107	NYSE	WSR	Thu, Dec 29, 2022	9.51	9.62	9.47	9.56
3106	NYSE	WSR	Wed, Dec 28, 2022	9.62	9.69	9.33	9.39
3105	NYSE	WSR	Tue, Dec 27, 2022	9.61	9.62	9.54	9.59
3104	NYSE	WSR	Fri, Dec 23, 2022	9.40	9.65	9.40	9.61
3103	NYSE	WSR	Thu, Dec 22, 2022	9.48	9.49	9.29	9.48
3102	NYSE	WSR	Wed, Dec 21, 2022	9.40	9.70	9.40	9.53
3101	NYSE	WSR	Tue, Dec 20, 2022	9.50	9.54	9.33	9.36
3100	NYSE	WSR	Mon, Dec 19, 2022	9.56	9.66	9.50	9.57
3099	NYSE	WSR	Fri, Dec 16, 2022	9.50	9.69	9.46	9.52
3098	NYSE	WSR	Thu, Dec 15, 2022	9.69	9.71	9.53	9.57
3097	NYSE	WSR	Wed, Dec 14, 2022	9.81	9.93	9.67	9.74
3096	NYSE	WSR	Tue, Dec 13, 2022	9.86	10.05	9.67	9.87
3095	NYSE	WSR	Mon, Dec 12, 2022	9.72	9.74	9.49	9.59
3094	NYSE	WSR	Fri, Dec 9, 2022	9.64	9.82	9.64	9.70
3093	NYSE	WSR	Thu, Dec 8, 2022	9.74	9.87	9.62	9.64
3092	NYSE	WSR	Wed, Dec 7, 2022	9.67	9.86	9.59	9.66
3091	NYSE	WSR	Tue, Dec 6, 2022	9.64	9.74	9.60	9.74
3090	NYSE	WSR	Mon, Dec 5, 2022	9.70	9.71	9.50	9.56
3089	NYSE	WSR	Fri, Dec 2, 2022	9.57	9.93	9.57	9.81
3088	NYSE	WSR	Thu, Dec 1, 2022	9.73	9.92	9.66	9.73
3087	NYSE	WSR	Wed, Nov 30, 2022	9.54	9.81	9.47	9.69
3086	NYSE	WSR	Tue, Nov 29, 2022	9.40	9.60	9.36	9.58
3085	NYSE	WSR	Mon, Nov 28, 2022	9.40	9.60	9.26	9.31
3084	NYSE	WSR	Fri, Nov 25, 2022	9.38	9.53	9.35	9.41
3083	NYSE	WSR	Wed, Nov 23, 2022	9.40	9.44	9.21	9.29
3082	NYSE	WSR	Tue, Nov 22, 2022	9.45	9.51	9.36	9.43
3081	NYSE	WSR	Mon, Nov 21, 2022	9.36	9.40	9.19	9.38
3080	NYSE	WSR	Fri, Nov 18, 2022	9.38	9.50	9.30	9.40
3079	NYSE	WSR	Thu, Nov 17, 2022	9.06	9.19	9.01	9.13
3078	NYSE	WSR	Wed, Nov 16, 2022	9.20	9.30	9.10	9.14
3077	NYSE	WSR	Tue, Nov 15, 2022	9.24	9.45	9.21	9.28
3076	NYSE	WSR	Mon, Nov 14, 2022	9.25	9.37	9.03	9.18
3075	NYSE	WSR	Fri, Nov 11, 2022	9.38	9.55	9.28	9.35
3074	NYSE	WSR	Thu, Nov 10, 2022	9.34	9.61	9.27	9.41
3073	NYSE	WSR	Wed, Nov 9, 2022	9.03	9.25	8.98	9.00
3072	NYSE	WSR	Tue, Nov 8, 2022	9.21	9.27	9.10	9.17
3071	NYSE	WSR	Mon, Nov 7, 2022	9.31	9.40	9.01	9.15
3070	NYSE	WSR	Fri, Nov 4, 2022	8.94	9.30	8.92	9.28
3069	NYSE	WSR	Thu, Nov 3, 2022	8.91	9.00	8.60	8.82
3068	NYSE	WSR	Wed, Nov 2, 2022	9.25	9.32	8.93	8.96
3067	NYSE	WSR	Tue, Nov 1, 2022	9.50	9.52	9.30	9.36
3066	NYSE	WSR	Mon, Oct 31, 2022	9.45	9.49	9.35	9.37
3065	NYSE	WSR	Fri, Oct 28, 2022	9.26	9.49	9.16	9.47
3064	NYSE	WSR	Thu, Oct 27, 2022	9.19	9.31	9.14	9.20
3063	NYSE	WSR	Wed, Oct 26, 2022	9.12	9.23	8.96	9.11
3062	NYSE	WSR	Tue, Oct 25, 2022	8.73	9.14	8.67	9.03
3061	NYSE	WSR	Mon, Oct 24, 2022	8.69	8.73	8.56	8.70
3060	NYSE	WSR	Fri, Oct 21, 2022	8.53	8.70	8.45	8.63
3059	NYSE	WSR	Thu, Oct 20, 2022	8.51	8.63	8.43	8.47
3058	NYSE	WSR	Wed, Oct 19, 2022	8.61	8.65	8.37	8.52
3057	NYSE	WSR	Tue, Oct 18, 2022	8.75	8.93	8.68	8.78
3056	NYSE	WSR	Mon, Oct 17, 2022	8.51	8.69	8.51	8.63
3055	NYSE	WSR	Fri, Oct 14, 2022	8.69	8.73	8.36	8.38
3054	NYSE	WSR	Thu, Oct 13, 2022	8.23	8.63	8.15	8.60
3053	NYSE	WSR	Wed, Oct 12, 2022	8.49	8.50	8.33	8.34
3052	NYSE	WSR	Tue, Oct 11, 2022	8.19	8.49	8.16	8.48
3051	NYSE	WSR	Mon, Oct 10, 2022	8.35	8.43	8.18	8.22
3050	NYSE	WSR	Fri, Oct 7, 2022	8.43	8.45	8.25	8.34
3049	NYSE	WSR	Thu, Oct 6, 2022	8.74	8.74	8.45	8.47
3048	NYSE	WSR	Wed, Oct 5, 2022	8.89	8.89	8.57	8.73
3047	NYSE	WSR	Tue, Oct 4, 2022	8.72	8.97	8.72	8.95
3046	NYSE	WSR	Mon, Oct 3, 2022	8.54	8.83	8.39	8.74
3045	NYSE	WSR	Fri, Sep 30, 2022	8.52	8.63	8.46	8.42
3044	NYSE	WSR	Thu, Sep 29, 2022	8.65	8.69	8.20	8.44
3043	NYSE	WSR	Wed, Sep 28, 2022	8.64	8.84	8.59	8.75
3042	NYSE	WSR	Tue, Sep 27, 2022	8.60	8.75	8.48	8.60
3041	NYSE	WSR	Mon, Sep 26, 2022	9.02	9.06	8.51	8.58
3040	NYSE	WSR	Fri, Sep 23, 2022	9.09	9.18	8.97	9.10
3039	NYSE	WSR	Thu, Sep 22, 2022	9.34	9.47	9.21	9.25
3038	NYSE	WSR	Wed, Sep 21, 2022	9.66	9.74	9.39	9.39
3037	NYSE	WSR	Tue, Sep 20, 2022	9.62	9.68	9.40	9.67
3036	NYSE	WSR	Mon, Sep 19, 2022	9.75	9.83	9.75	9.79
3035	NYSE	WSR	Fri, Sep 16, 2022	9.85	9.93	9.75	9.83
3034	NYSE	WSR	Thu, Sep 15, 2022	9.94	10.07	9.88	9.88
3033	NYSE	WSR	Wed, Sep 14, 2022	9.93	10.04	9.89	9.98
3032	NYSE	WSR	Tue, Sep 13, 2022	10.06	10.16	9.91	9.98
3031	NYSE	WSR	Mon, Sep 12, 2022	10.17	10.26	10.14	10.22
3030	NYSE	WSR	Fri, Sep 9, 2022	9.85	10.16	9.81	10.15
3029	NYSE	WSR	Thu, Sep 8, 2022	9.81	9.87	9.60	9.75
3028	NYSE	WSR	Wed, Sep 7, 2022	9.68	9.85	9.64	9.84
3027	NYSE	WSR	Tue, Sep 6, 2022	9.96	9.99	9.59	9.75
3026	NYSE	WSR	Fri, Sep 2, 2022	9.95	10.10	9.88	9.91
3025	NYSE	WSR	Thu, Sep 1, 2022	9.81	10.05	9.75	9.91
3024	NYSE	WSR	Wed, Aug 31, 2022	9.91	9.92	9.72	9.84
3023	NYSE	WSR	Tue, Aug 30, 2022	10.20	10.23	9.84	9.87
3022	NYSE	WSR	Mon, Aug 29, 2022	10.36	10.38	10.24	10.26
3021	NYSE	WSR	Fri, Aug 26, 2022	10.55	10.61	10.42	10.42
3020	NYSE	WSR	Thu, Aug 25, 2022	10.39	10.60	10.39	10.56
3019	NYSE	WSR	Wed, Aug 24, 2022	10.47	10.56	10.38	10.46
3018	NYSE	WSR	Tue, Aug 23, 2022	10.37	10.51	10.33	10.41
3017	NYSE	WSR	Mon, Aug 22, 2022	10.60	10.62	10.40	10.42
3016	NYSE	WSR	Fri, Aug 19, 2022	10.76	10.80	10.58	10.70
3015	NYSE	WSR	Thu, Aug 18, 2022	10.94	11.01	10.80	10.81
3014	NYSE	WSR	Wed, Aug 17, 2022	11.05	11.05	10.76	10.88
3013	NYSE	WSR	Tue, Aug 16, 2022	11.16	11.26	11.08	11.17
3012	NYSE	WSR	Mon, Aug 15, 2022	11.17	11.25	10.97	11.12
3011	NYSE	WSR	Fri, Aug 12, 2022	11.13	11.30	11.13	11.17
3010	NYSE	WSR	Thu, Aug 11, 2022	10.88	11.11	10.83	11.07
3009	NYSE	WSR	Wed, Aug 10, 2022	10.72	10.87	10.70	10.83
3008	NYSE	WSR	Tue, Aug 9, 2022	10.71	10.71	10.53	10.65
3007	NYSE	WSR	Mon, Aug 8, 2022	10.53	10.84	10.52	10.64
3006	NYSE	WSR	Fri, Aug 5, 2022	10.40	10.46	10.29	10.44
3005	NYSE	WSR	Thu, Aug 4, 2022	10.51	10.64	10.40	10.47
3004	NYSE	WSR	Wed, Aug 3, 2022	10.84	10.96	10.33	10.51
3003	NYSE	WSR	Tue, Aug 2, 2022	11.14	11.23	10.98	10.98
3002	NYSE	WSR	Mon, Aug 1, 2022	11.15	11.25	11.01	11.16
3001	NYSE	WSR	Fri, Jul 29, 2022	11.31	11.35	11.20	11.19
3000	NYSE	WSR	Thu, Jul 28, 2022	11.09	11.40	11.01	11.36
2999	NYSE	WSR	Wed, Jul 27, 2022	10.93	11.06	10.93	11.00
2998	NYSE	WSR	Tue, Jul 26, 2022	10.86	11.06	10.83	10.94
2997	NYSE	WSR	Mon, Jul 25, 2022	10.80	10.94	10.76	10.83
2996	NYSE	WSR	Fri, Jul 22, 2022	10.75	10.85	10.62	10.74
2995	NYSE	WSR	Thu, Jul 21, 2022	10.80	10.88	10.56	10.76
2994	NYSE	WSR	Wed, Jul 20, 2022	10.90	11.04	10.66	10.90
2993	NYSE	WSR	Tue, Jul 19, 2022	10.71	10.96	10.67	10.90
2992	NYSE	WSR	Mon, Jul 18, 2022	10.50	10.59	10.38	10.58
2991	NYSE	WSR	Fri, Jul 15, 2022	10.44	10.44	10.17	10.38
2990	NYSE	WSR	Thu, Jul 14, 2022	9.98	10.25	9.84	10.23
2989	NYSE	WSR	Wed, Jul 13, 2022	10.17	10.26	10.06	10.07
2988	NYSE	WSR	Tue, Jul 12, 2022	10.12	10.32	10.06	10.26
2987	NYSE	WSR	Mon, Jul 11, 2022	10.34	10.48	10.14	10.16
2986	NYSE	WSR	Fri, Jul 8, 2022	10.42	10.52	10.32	10.37
2985	NYSE	WSR	Thu, Jul 7, 2022	10.58	10.76	10.41	10.45
2984	NYSE	WSR	Wed, Jul 6, 2022	10.48	10.63	10.15	10.21
2983	NYSE	WSR	Tue, Jul 5, 2022	10.67	10.67	10.40	10.62
2982	NYSE	WSR	Fri, Jul 1, 2022	10.65	10.85	10.63	10.83
2981	NYSE	WSR	Thu, Jun 30, 2022	10.55	10.81	10.48	10.71
2980	NYSE	WSR	Wed, Jun 29, 2022	10.69	10.69	10.50	10.65
2979	NYSE	WSR	Tue, Jun 28, 2022	10.96	11.06	10.67	10.68
2978	NYSE	WSR	Mon, Jun 27, 2022	10.80	10.98	10.73	10.84
2977	NYSE	WSR	Fri, Jun 24, 2022	10.67	10.87	10.59	10.76
2976	NYSE	WSR	Thu, Jun 23, 2022	10.54	10.74	10.53	10.62
2975	NYSE	WSR	Wed, Jun 22, 2022	10.66	10.89	10.50	10.52
2974	NYSE	WSR	Tue, Jun 21, 2022	10.55	10.98	10.52	10.73
2973	NYSE	WSR	Fri, Jun 17, 2022	10.68	10.88	10.45	10.55
2972	NYSE	WSR	Thu, Jun 16, 2022	10.67	10.74	10.52	10.63
2971	NYSE	WSR	Wed, Jun 15, 2022	10.82	11.13	10.71	10.90
2970	NYSE	WSR	Tue, Jun 14, 2022	10.58	10.69	10.41	10.65
2969	NYSE	WSR	Mon, Jun 13, 2022	10.99	11.06	10.47	10.51
2968	NYSE	WSR	Fri, Jun 10, 2022	11.40	11.42	11.24	11.26
2967	NYSE	WSR	Thu, Jun 9, 2022	11.72	11.72	11.46	11.48
2966	NYSE	WSR	Wed, Jun 8, 2022	11.88	11.88	11.58	11.66
2965	NYSE	WSR	Tue, Jun 7, 2022	11.57	11.96	11.52	11.89
2964	NYSE	WSR	Mon, Jun 6, 2022	12.13	12.17	11.57	11.60
2963	NYSE	WSR	Fri, Jun 3, 2022	12.11	12.18	11.99	12.07
2962	NYSE	WSR	Thu, Jun 2, 2022	12.23	12.28	12.04	12.18
2961	NYSE	WSR	Wed, Jun 1, 2022	12.19	12.33	12.00	12.21
2960	NYSE	WSR	Tue, May 31, 2022	12.33	12.37	12.18	12.25
2959	NYSE	WSR	Fri, May 27, 2022	12.18	12.44	12.17	12.33
2958	NYSE	WSR	Thu, May 26, 2022	12.14	12.33	12.08	12.10
2957	NYSE	WSR	Wed, May 25, 2022	11.90	12.17	11.76	12.09
2956	NYSE	WSR	Tue, May 24, 2022	11.84	11.95	11.59	11.94
2955	NYSE	WSR	Mon, May 23, 2022	12.20	12.24	11.79	11.83
2954	NYSE	WSR	Fri, May 20, 2022	12.27	12.30	11.78	11.99
2953	NYSE	WSR	Thu, May 19, 2022	12.24	12.39	11.97	12.17
2952	NYSE	WSR	Wed, May 18, 2022	12.55	12.68	12.27	12.35
2951	NYSE	WSR	Tue, May 17, 2022	12.49	12.71	12.36	12.59
2950	NYSE	WSR	Mon, May 16, 2022	12.03	12.43	11.97	12.36
2949	NYSE	WSR	Fri, May 13, 2022	11.70	12.08	11.63	12.01
2948	NYSE	WSR	Thu, May 12, 2022	11.62	11.66	11.34	11.63
2947	NYSE	WSR	Wed, May 11, 2022	11.42	11.75	11.37	11.60
2946	NYSE	WSR	Tue, May 10, 2022	11.72	11.82	11.23	11.30
2945	NYSE	WSR	Mon, May 9, 2022	11.90	11.91	11.57	11.59
2944	NYSE	WSR	Fri, May 6, 2022	11.80	12.10	11.72	12.00
2943	NYSE	WSR	Thu, May 5, 2022	12.53	12.53	11.80	11.94
2942	NYSE	WSR	Wed, May 4, 2022	12.06	12.58	11.95	12.53
2941	NYSE	WSR	Tue, May 3, 2022	12.01	12.17	11.82	12.07
2940	NYSE	WSR	Mon, May 2, 2022	12.21	12.29	11.66	11.92
2939	NYSE	WSR	Fri, Apr 29, 2022	12.49	12.50	12.13	12.11
2938	NYSE	WSR	Thu, Apr 28, 2022	12.42	12.65	12.32	12.57
2937	NYSE	WSR	Wed, Apr 27, 2022	12.60	12.61	12.30	12.32
2936	NYSE	WSR	Tue, Apr 26, 2022	12.78	12.85	12.50	12.55
2935	NYSE	WSR	Mon, Apr 25, 2022	13.00	13.07	12.58	12.81
2934	NYSE	WSR	Fri, Apr 22, 2022	13.23	13.34	13.04	13.06
2933	NYSE	WSR	Thu, Apr 21, 2022	13.51	13.60	13.26	13.30
2932	NYSE	WSR	Wed, Apr 20, 2022	13.44	13.66	13.44	13.50
2931	NYSE	WSR	Tue, Apr 19, 2022	13.14	13.37	13.12	13.32
2930	NYSE	WSR	Mon, Apr 18, 2022	13.16	13.27	13.03	13.05
2929	NYSE	WSR	Thu, Apr 14, 2022	13.06	13.32	13.02	13.14
2928	NYSE	WSR	Wed, Apr 13, 2022	12.89	13.13	12.83	13.02
2927	NYSE	WSR	Tue, Apr 12, 2022	13.01	13.14	12.83	12.87
2926	NYSE	WSR	Mon, Apr 11, 2022	12.98	13.23	12.71	12.94
2925	NYSE	WSR	Fri, Apr 8, 2022	13.25	13.37	13.02	13.05
2924	NYSE	WSR	Thu, Apr 7, 2022	13.30	13.35	13.07	13.23
2923	NYSE	WSR	Wed, Apr 6, 2022	12.98	13.43	12.87	13.30
2922	NYSE	WSR	Tue, Apr 5, 2022	13.16	13.35	12.81	12.85
2921	NYSE	WSR	Mon, Apr 4, 2022	13.31	13.34	13.10	13.25
2920	NYSE	WSR	Fri, Apr 1, 2022	13.25	13.33	13.02	13.15
2919	NYSE	WSR	Thu, Mar 31, 2022	13.29	13.51	13.20	13.21
2918	NYSE	WSR	Wed, Mar 30, 2022	13.51	13.54	13.18	13.18
2917	NYSE	WSR	Tue, Mar 29, 2022	13.21	13.55	13.20	13.54
2916	NYSE	WSR	Mon, Mar 28, 2022	13.07	13.17	12.98	13.15
2915	NYSE	WSR	Fri, Mar 25, 2022	13.10	13.12	12.98	13.09
2914	NYSE	WSR	Thu, Mar 24, 2022	13.00	13.11	12.89	13.00
2913	NYSE	WSR	Wed, Mar 23, 2022	13.15	13.22	12.99	12.99
2912	NYSE	WSR	Tue, Mar 22, 2022	13.00	13.20	12.97	13.20
2911	NYSE	WSR	Mon, Mar 21, 2022	13.24	13.34	12.86	12.89
2910	NYSE	WSR	Fri, Mar 18, 2022	12.81	13.25	12.69	13.25
2909	NYSE	WSR	Thu, Mar 17, 2022	12.77	12.88	12.73	12.78
2908	NYSE	WSR	Wed, Mar 16, 2022	12.89	12.99	12.67	12.83
2907	NYSE	WSR	Tue, Mar 15, 2022	12.81	12.91	12.64	12.80
2906	NYSE	WSR	Mon, Mar 14, 2022	13.04	13.11	12.72	12.79
2905	NYSE	WSR	Fri, Mar 11, 2022	13.04	13.18	12.94	12.96
2904	NYSE	WSR	Thu, Mar 10, 2022	12.99	13.11	12.83	13.00
2903	NYSE	WSR	Wed, Mar 9, 2022	13.31	13.41	13.01	13.04
2902	NYSE	WSR	Tue, Mar 8, 2022	13.01	13.39	12.91	13.26
2901	NYSE	WSR	Mon, Mar 7, 2022	13.29	13.52	12.95	12.97
2900	NYSE	WSR	Fri, Mar 4, 2022	12.69	13.31	12.64	13.31
2899	NYSE	WSR	Thu, Mar 3, 2022	12.53	13.00	12.53	12.90
2898	NYSE	WSR	Wed, Mar 2, 2022	11.93	12.53	11.72	12.43
2897	NYSE	WSR	Tue, Mar 1, 2022	11.71	11.95	11.52	11.90
2896	NYSE	WSR	Mon, Feb 28, 2022	11.86	12.03	11.64	11.74
2895	NYSE	WSR	Fri, Feb 25, 2022	11.80	12.10	11.80	12.04
2894	NYSE	WSR	Thu, Feb 24, 2022	11.71	11.78	11.39	11.75
2893	NYSE	WSR	Wed, Feb 23, 2022	12.01	12.30	11.88	11.91
2892	NYSE	WSR	Tue, Feb 22, 2022	12.00	12.14	11.78	11.98
2891	NYSE	WSR	Fri, Feb 18, 2022	11.80	12.24	11.80	12.06
2890	NYSE	WSR	Thu, Feb 17, 2022	11.75	11.88	11.56	11.82
2889	NYSE	WSR	Wed, Feb 16, 2022	11.38	11.90	11.36	11.83
2888	NYSE	WSR	Tue, Feb 15, 2022	11.24	11.50	11.21	11.32
2887	NYSE	WSR	Mon, Feb 14, 2022	10.36	11.42	10.34	11.23
2886	NYSE	WSR	Fri, Feb 11, 2022	10.10	10.27	10.04	10.25
2885	NYSE	WSR	Thu, Feb 10, 2022	10.04	10.23	9.98	10.04
2884	NYSE	WSR	Wed, Feb 9, 2022	10.13	10.21	10.07	10.14
2883	NYSE	WSR	Tue, Feb 8, 2022	10.06	10.14	9.97	10.05
2882	NYSE	WSR	Mon, Feb 7, 2022	10.04	10.15	10.03	10.05
2881	NYSE	WSR	Fri, Feb 4, 2022	10.06	10.14	9.84	10.04
2880	NYSE	WSR	Thu, Feb 3, 2022	10.20	10.34	10.14	10.14
2879	NYSE	WSR	Wed, Feb 2, 2022	10.07	10.27	10.07	10.26
2878	NYSE	WSR	Tue, Feb 1, 2022	10.18	10.24	9.99	10.07
2877	NYSE	WSR	Mon, Jan 31, 2022	10.06	10.26	9.97	10.17
2876	NYSE	WSR	Fri, Jan 28, 2022	9.92	10.06	9.74	10.05
2875	NYSE	WSR	Thu, Jan 27, 2022	10.13	10.29	9.98	9.99
2874	NYSE	WSR	Wed, Jan 26, 2022	10.59	10.77	10.04	10.09
2873	NYSE	WSR	Tue, Jan 25, 2022	10.25	10.58	10.10	10.52
2872	NYSE	WSR	Mon, Jan 24, 2022	10.24	10.39	9.80	10.35
2871	NYSE	WSR	Fri, Jan 21, 2022	10.18	10.37	10.00	10.31
2870	NYSE	WSR	Thu, Jan 20, 2022	10.07	10.34	10.02	10.26
2869	NYSE	WSR	Wed, Jan 19, 2022	10.03	10.24	9.90	10.12
2868	NYSE	WSR	Tue, Jan 18, 2022	10.18	10.19	10.02	10.06
2867	NYSE	WSR	Fri, Jan 14, 2022	10.25	10.30	10.12	10.18
2866	NYSE	WSR	Thu, Jan 13, 2022	10.10	10.40	10.04	10.30
2865	NYSE	WSR	Wed, Jan 12, 2022	10.06	10.11	9.97	10.03
2864	NYSE	WSR	Tue, Jan 11, 2022	10.17	10.23	9.96	10.06
2863	NYSE	WSR	Mon, Jan 10, 2022	10.28	10.36	10.13	10.17
2862	NYSE	WSR	Fri, Jan 7, 2022	10.36	10.50	10.27	10.27
2861	NYSE	WSR	Thu, Jan 6, 2022	10.05	10.37	10.04	10.37
2860	NYSE	WSR	Wed, Jan 5, 2022	10.24	10.33	9.99	10.03
2859	NYSE	WSR	Tue, Jan 4, 2022	10.19	10.30	10.16	10.21
2858	NYSE	WSR	Mon, Jan 3, 2022	10.10	10.25	10.02	10.15
2857	NYSE	WSR	Fri, Dec 31, 2021	10.13	10.18	10.06	10.09
2856	NYSE	WSR	Thu, Dec 30, 2021	10.10	10.20	10.05	10.09
2855	NYSE	WSR	Wed, Dec 29, 2021	9.97	10.07	9.85	10.05
2854	NYSE	WSR	Tue, Dec 28, 2021	9.96	10.06	9.90	9.97
2853	NYSE	WSR	Mon, Dec 27, 2021	9.82	9.95	9.72	9.95
2852	NYSE	WSR	Thu, Dec 23, 2021	9.92	10.01	9.85	9.88
2851	NYSE	WSR	Wed, Dec 22, 2021	9.77	9.91	9.71	9.91
2850	NYSE	WSR	Tue, Dec 21, 2021	9.55	9.82	9.53	9.74
2849	NYSE	WSR	Mon, Dec 20, 2021	9.34	9.46	9.15	9.46
2848	NYSE	WSR	Fri, Dec 17, 2021	9.38	9.52	9.25	9.50
2847	NYSE	WSR	Thu, Dec 16, 2021	9.56	9.65	9.34	9.46
2846	NYSE	WSR	Wed, Dec 15, 2021	9.35	9.50	9.15	9.49
2845	NYSE	WSR	Tue, Dec 14, 2021	9.30	9.47	9.30	9.36
2844	NYSE	WSR	Mon, Dec 13, 2021	9.60	9.66	9.31	9.32
2843	NYSE	WSR	Fri, Dec 10, 2021	9.76	9.83	9.61	9.64
2842	NYSE	WSR	Thu, Dec 9, 2021	9.86	9.86	9.72	9.73
2841	NYSE	WSR	Wed, Dec 8, 2021	9.77	10.03	9.77	9.98
2840	NYSE	WSR	Tue, Dec 7, 2021	9.87	9.94	9.76	9.79
2839	NYSE	WSR	Mon, Dec 6, 2021	9.54	9.91	9.51	9.80
2838	NYSE	WSR	Fri, Dec 3, 2021	9.41	9.51	9.35	9.43
2837	NYSE	WSR	Thu, Dec 2, 2021	9.15	9.46	9.14	9.38
2836	NYSE	WSR	Wed, Dec 1, 2021	9.43	9.54	9.05	9.06
2835	NYSE	WSR	Tue, Nov 30, 2021	9.40	9.40	9.25	9.22
2834	NYSE	WSR	Mon, Nov 29, 2021	9.61	9.69	9.30	9.47
2833	NYSE	WSR	Fri, Nov 26, 2021	9.55	9.59	9.25	9.46
2832	NYSE	WSR	Wed, Nov 24, 2021	9.68	9.85	9.62	9.74
2831	NYSE	WSR	Tue, Nov 23, 2021	9.83	9.91	9.70	9.70
2830	NYSE	WSR	Mon, Nov 22, 2021	9.65	9.91	9.58	9.76
2829	NYSE	WSR	Fri, Nov 19, 2021	9.65	9.70	9.51	9.55
2828	NYSE	WSR	Thu, Nov 18, 2021	9.78	9.84	9.67	9.74
2827	NYSE	WSR	Wed, Nov 17, 2021	9.84	9.84	9.58	9.79
2826	NYSE	WSR	Tue, Nov 16, 2021	10.03	10.03	9.78	9.84
2825	NYSE	WSR	Mon, Nov 15, 2021	9.86	10.04	9.86	10.03
2824	NYSE	WSR	Fri, Nov 12, 2021	9.91	9.98	9.83	9.86
2823	NYSE	WSR	Thu, Nov 11, 2021	9.76	9.91	9.69	9.88
2822	NYSE	WSR	Wed, Nov 10, 2021	9.71	9.88	9.71	9.74
2821	NYSE	WSR	Tue, Nov 9, 2021	9.56	9.75	9.56	9.70
2820	NYSE	WSR	Mon, Nov 8, 2021	9.73	9.76	9.54	9.62
2819	NYSE	WSR	Fri, Nov 5, 2021	9.50	9.78	9.50	9.70
2818	NYSE	WSR	Thu, Nov 4, 2021	9.40	9.49	9.25	9.42
2817	NYSE	WSR	Wed, Nov 3, 2021	9.22	9.47	9.22	9.39
2816	NYSE	WSR	Tue, Nov 2, 2021	9.39	9.42	9.22	9.25
2815	NYSE	WSR	Mon, Nov 1, 2021	9.17	9.41	9.14	9.37
2814	NYSE	WSR	Fri, Oct 29, 2021	9.39	9.44	9.16	9.14
2813	NYSE	WSR	Thu, Oct 28, 2021	9.46	9.51	9.31	9.43
2812	NYSE	WSR	Wed, Oct 27, 2021	9.96	9.96	9.38	9.46
2811	NYSE	WSR	Tue, Oct 26, 2021	9.94	9.97	9.77	9.77
2810	NYSE	WSR	Mon, Oct 25, 2021	9.85	9.94	9.75	9.91
2809	NYSE	WSR	Fri, Oct 22, 2021	9.92	9.97	9.85	9.85
2808	NYSE	WSR	Thu, Oct 21, 2021	10.01	10.06	9.85	9.94
2807	NYSE	WSR	Wed, Oct 20, 2021	9.89	10.16	9.87	10.01
2806	NYSE	WSR	Tue, Oct 19, 2021	10.15	10.19	9.88	9.90
2805	NYSE	WSR	Mon, Oct 18, 2021	10.13	10.20	10.05	10.14
2804	NYSE	WSR	Fri, Oct 15, 2021	10.30	10.38	10.20	10.20
2803	NYSE	WSR	Thu, Oct 14, 2021	10.28	10.32	10.12	10.19
2802	NYSE	WSR	Wed, Oct 13, 2021	10.14	10.20	10.00	10.18
2801	NYSE	WSR	Tue, Oct 12, 2021	10.02	10.21	9.97	10.14
2800	NYSE	WSR	Mon, Oct 11, 2021	9.89	10.03	9.82	10.01
2799	NYSE	WSR	Fri, Oct 8, 2021	9.94	10.08	9.80	9.84
2798	NYSE	WSR	Thu, Oct 7, 2021	10.02	10.06	9.90	9.94
2797	NYSE	WSR	Wed, Oct 6, 2021	9.96	9.99	9.68	9.89
2796	NYSE	WSR	Tue, Oct 5, 2021	10.02	10.07	9.81	10.05
2795	NYSE	WSR	Mon, Oct 4, 2021	9.99	10.07	9.91	10.01
2794	NYSE	WSR	Fri, Oct 1, 2021	9.78	10.10	9.77	10.00
2793	NYSE	WSR	Thu, Sep 30, 2021	9.94	9.99	9.67	9.74
2792	NYSE	WSR	Wed, Sep 29, 2021	9.91	9.97	9.77	9.90
2791	NYSE	WSR	Tue, Sep 28, 2021	9.99	10.07	9.84	9.85
2790	NYSE	WSR	Mon, Sep 27, 2021	10.00	10.22	9.98	10.01
2789	NYSE	WSR	Fri, Sep 24, 2021	10.17	10.25	9.96	9.96
2788	NYSE	WSR	Thu, Sep 23, 2021	10.11	10.26	10.08	10.23
2787	NYSE	WSR	Wed, Sep 22, 2021	10.01	10.19	10.01	10.09
2786	NYSE	WSR	Tue, Sep 21, 2021	10.00	10.10	9.93	9.97
2785	NYSE	WSR	Mon, Sep 20, 2021	9.75	9.99	9.68	9.93
2784	NYSE	WSR	Fri, Sep 17, 2021	10.00	10.13	9.86	9.86
2783	NYSE	WSR	Thu, Sep 16, 2021	9.92	9.96	9.76	9.92
2782	NYSE	WSR	Wed, Sep 15, 2021	9.79	9.93	9.76	9.87
2781	NYSE	WSR	Tue, Sep 14, 2021	9.86	9.90	9.68	9.78
2780	NYSE	WSR	Mon, Sep 13, 2021	9.69	9.94	9.45	9.77
2779	NYSE	WSR	Fri, Sep 10, 2021	9.86	9.90	9.64	9.67
2778	NYSE	WSR	Thu, Sep 9, 2021	9.85	9.91	9.77	9.80
2777	NYSE	WSR	Wed, Sep 8, 2021	9.71	9.89	9.68	9.89
2776	NYSE	WSR	Tue, Sep 7, 2021	9.80	9.93	9.68	9.76
2775	NYSE	WSR	Fri, Sep 3, 2021	9.83	9.86	9.64	9.82
2774	NYSE	WSR	Thu, Sep 2, 2021	9.85	9.92	9.76	9.86
2773	NYSE	WSR	Wed, Sep 1, 2021	9.91	9.99	9.75	9.89
2772	NYSE	WSR	Tue, Aug 31, 2021	9.75	9.86	9.66	9.77
2771	NYSE	WSR	Mon, Aug 30, 2021	10.00	10.00	9.66	9.75
2770	NYSE	WSR	Fri, Aug 27, 2021	9.80	10.04	9.79	10.04
2769	NYSE	WSR	Thu, Aug 26, 2021	9.78	9.83	9.64	9.70
2768	NYSE	WSR	Wed, Aug 25, 2021	9.64	9.85	9.52	9.79
2767	NYSE	WSR	Tue, Aug 24, 2021	9.59	9.65	9.48	9.62
2766	NYSE	WSR	Mon, Aug 23, 2021	9.65	9.74	9.48	9.55
2765	NYSE	WSR	Fri, Aug 20, 2021	9.27	9.64	9.24	9.60
2764	NYSE	WSR	Thu, Aug 19, 2021	9.32	9.42	9.17	9.32
2763	NYSE	WSR	Wed, Aug 18, 2021	9.44	9.62	9.36	9.46
2762	NYSE	WSR	Tue, Aug 17, 2021	9.64	9.64	9.25	9.51
2761	NYSE	WSR	Mon, Aug 16, 2021	9.48	9.74	9.33	9.68
2760	NYSE	WSR	Fri, Aug 13, 2021	9.25	9.47	9.20	9.42
2759	NYSE	WSR	Thu, Aug 12, 2021	9.18	9.27	9.12	9.26
2758	NYSE	WSR	Wed, Aug 11, 2021	9.23	9.28	9.05	9.19
2757	NYSE	WSR	Tue, Aug 10, 2021	9.29	9.34	9.16	9.24
2756	NYSE	WSR	Mon, Aug 9, 2021	9.33	9.33	9.08	9.27
2755	NYSE	WSR	Fri, Aug 6, 2021	9.36	9.49	9.23	9.32
2754	NYSE	WSR	Thu, Aug 5, 2021	8.99	9.44	8.94	9.39
2753	NYSE	WSR	Wed, Aug 4, 2021	8.81	8.94	8.65	8.82
2752	NYSE	WSR	Tue, Aug 3, 2021	8.76	8.83	8.53	8.83
2751	NYSE	WSR	Mon, Aug 2, 2021	8.93	9.10	8.66	8.69
2750	NYSE	WSR	Fri, Jul 30, 2021	8.70	8.94	8.68	8.81
2749	NYSE	WSR	Thu, Jul 29, 2021	8.84	8.92	8.69	8.71
2748	NYSE	WSR	Wed, Jul 28, 2021	8.71	8.77	8.53	8.66
2747	NYSE	WSR	Tue, Jul 27, 2021	8.60	8.65	8.45	8.63
2746	NYSE	WSR	Mon, Jul 26, 2021	8.10	8.65	8.10	8.62
2745	NYSE	WSR	Fri, Jul 23, 2021	8.08	8.13	7.99	8.10
2744	NYSE	WSR	Thu, Jul 22, 2021	8.15	8.15	7.97	8.04
2743	NYSE	WSR	Wed, Jul 21, 2021	8.10	8.24	8.10	8.16
2742	NYSE	WSR	Tue, Jul 20, 2021	7.73	8.14	7.70	8.01
2741	NYSE	WSR	Mon, Jul 19, 2021	7.79	7.87	7.56	7.69
2740	NYSE	WSR	Fri, Jul 16, 2021	8.08	8.10	7.91	7.96
2739	NYSE	WSR	Thu, Jul 15, 2021	8.00	8.06	7.95	8.01
2738	NYSE	WSR	Wed, Jul 14, 2021	8.03	8.10	7.93	8.00
2737	NYSE	WSR	Tue, Jul 13, 2021	8.13	8.14	7.94	7.97
2736	NYSE	WSR	Mon, Jul 12, 2021	8.07	8.19	8.02	8.16
2735	NYSE	WSR	Fri, Jul 9, 2021	7.83	8.12	7.81	8.11
2734	NYSE	WSR	Thu, Jul 8, 2021	7.79	7.90	7.65	7.71
2733	NYSE	WSR	Wed, Jul 7, 2021	7.95	8.01	7.84	7.91
2732	NYSE	WSR	Tue, Jul 6, 2021	8.11	8.11	7.76	7.99
2731	NYSE	WSR	Fri, Jul 2, 2021	8.23	8.33	8.06	8.08
2730	NYSE	WSR	Thu, Jul 1, 2021	8.25	8.31	8.14	8.23
2729	NYSE	WSR	Wed, Jun 30, 2021	8.30	8.36	8.25	8.21
2728	NYSE	WSR	Tue, Jun 29, 2021	8.35	8.44	8.29	8.30
2727	NYSE	WSR	Mon, Jun 28, 2021	8.40	8.45	8.12	8.33
2726	NYSE	WSR	Fri, Jun 25, 2021	8.25	8.48	8.21	8.35
2725	NYSE	WSR	Thu, Jun 24, 2021	8.24	8.29	8.11	8.27
2724	NYSE	WSR	Wed, Jun 23, 2021	8.27	8.42	8.21	8.21
2723	NYSE	WSR	Tue, Jun 22, 2021	8.32	8.35	8.21	8.25
2722	NYSE	WSR	Mon, Jun 21, 2021	8.15	8.47	8.12	8.33
2721	NYSE	WSR	Fri, Jun 18, 2021	8.37	8.39	8.07	8.08
2720	NYSE	WSR	Thu, Jun 17, 2021	8.63	8.63	8.27	8.47
2719	NYSE	WSR	Wed, Jun 16, 2021	8.65	8.77	8.58	8.63
2718	NYSE	WSR	Tue, Jun 15, 2021	8.65	8.75	8.60	8.67
2717	NYSE	WSR	Mon, Jun 14, 2021	8.65	8.73	8.46	8.67
2716	NYSE	WSR	Fri, Jun 11, 2021	8.66	8.70	8.60	8.67
2715	NYSE	WSR	Thu, Jun 10, 2021	8.79	8.83	8.46	8.59
2714	NYSE	WSR	Wed, Jun 9, 2021	8.70	8.92	8.70	8.75
2713	NYSE	WSR	Tue, Jun 8, 2021	8.45	8.72	8.34	8.63
2712	NYSE	WSR	Mon, Jun 7, 2021	8.32	8.55	8.32	8.39
2711	NYSE	WSR	Fri, Jun 4, 2021	8.37	8.41	8.26	8.30
2710	NYSE	WSR	Thu, Jun 3, 2021	8.29	8.48	8.29	8.39
2709	NYSE	WSR	Wed, Jun 2, 2021	8.41	8.49	8.30	8.31
2708	NYSE	WSR	Tue, Jun 1, 2021	8.30	8.41	8.27	8.30
2707	NYSE	WSR	Fri, May 28, 2021	8.35	8.40	8.27	8.24
2706	NYSE	WSR	Thu, May 27, 2021	8.46	8.49	8.27	8.28
2705	NYSE	WSR	Wed, May 26, 2021	8.34	8.40	8.25	8.37
2704	NYSE	WSR	Tue, May 25, 2021	8.45	8.54	8.28	8.29
2703	NYSE	WSR	Mon, May 24, 2021	8.50	8.54	8.36	8.42
2702	NYSE	WSR	Fri, May 21, 2021	8.58	8.65	8.41	8.49
2701	NYSE	WSR	Thu, May 20, 2021	8.45	8.53	8.26	8.50
2700	NYSE	WSR	Wed, May 19, 2021	8.55	8.60	8.29	8.49
2699	NYSE	WSR	Tue, May 18, 2021	8.87	8.87	8.65	8.66
2698	NYSE	WSR	Mon, May 17, 2021	8.90	8.94	8.73	8.81
2697	NYSE	WSR	Fri, May 14, 2021	8.87	8.96	8.86	8.92
2696	NYSE	WSR	Thu, May 13, 2021	8.73	8.95	8.63	8.87
2695	NYSE	WSR	Wed, May 12, 2021	9.06	9.07	8.71	8.78
2694	NYSE	WSR	Tue, May 11, 2021	9.13	9.13	8.91	8.98
2693	NYSE	WSR	Mon, May 10, 2021	9.52	9.55	9.15	9.18
2692	NYSE	WSR	Fri, May 7, 2021	9.33	9.53	9.28	9.44
2691	NYSE	WSR	Thu, May 6, 2021	9.46	9.46	9.16	9.40
2690	NYSE	WSR	Wed, May 5, 2021	9.80	9.46	9.26	9.38
2689	NYSE	WSR	Tue, May 4, 2021	9.94	10.04	9.87	9.92
2688	NYSE	WSR	Mon, May 3, 2021	9.77	10.04	9.75	9.96
2687	NYSE	WSR	Fri, Apr 30, 2021	9.79	9.86	9.75	9.73
2686	NYSE	WSR	Thu, Apr 29, 2021	9.78	9.97	9.78	9.87
2685	NYSE	WSR	Wed, Apr 28, 2021	9.79	9.89	9.75	9.78
2684	NYSE	WSR	Tue, Apr 27, 2021	9.80	9.89	9.74	9.79
2683	NYSE	WSR	Mon, Apr 26, 2021	9.79	9.90	9.75	9.80
2682	NYSE	WSR	Fri, Apr 23, 2021	9.69	9.85	9.65	9.76
2681	NYSE	WSR	Thu, Apr 22, 2021	9.71	9.85	9.60	9.70
2680	NYSE	WSR	Wed, Apr 21, 2021	9.56	9.77	9.55	9.76
2679	NYSE	WSR	Tue, Apr 20, 2021	9.68	9.75	9.52	9.60
2678	NYSE	WSR	Mon, Apr 19, 2021	9.76	9.79	9.54	9.69
2677	NYSE	WSR	Fri, Apr 16, 2021	9.85	9.89	9.73	9.75
2676	NYSE	WSR	Thu, Apr 15, 2021	9.66	9.78	9.61	9.78
2675	NYSE	WSR	Wed, Apr 14, 2021	9.68	9.80	9.55	9.59
2674	NYSE	WSR	Tue, Apr 13, 2021	9.60	9.72	9.51	9.62
2673	NYSE	WSR	Mon, Apr 12, 2021	9.56	9.71	9.51	9.67
2672	NYSE	WSR	Fri, Apr 9, 2021	9.64	9.64	9.51	9.53
2671	NYSE	WSR	Thu, Apr 8, 2021	9.62	9.67	9.50	9.63
2670	NYSE	WSR	Wed, Apr 7, 2021	9.61	9.70	9.54	9.62
2669	NYSE	WSR	Tue, Apr 6, 2021	9.62	9.73	9.56	9.61
2668	NYSE	WSR	Mon, Apr 5, 2021	9.74	9.76	9.47	9.66
2667	NYSE	WSR	Thu, Apr 1, 2021	9.68	9.70	9.46	9.70
2666	NYSE	WSR	Wed, Mar 31, 2021	9.66	9.82	9.46	9.66
2665	NYSE	WSR	Tue, Mar 30, 2021	9.38	9.72	9.35	9.63
2664	NYSE	WSR	Mon, Mar 29, 2021	9.51	9.61	9.33	9.35
2663	NYSE	WSR	Fri, Mar 26, 2021	9.51	9.59	9.41	9.52
2662	NYSE	WSR	Thu, Mar 25, 2021	9.13	9.45	8.81	9.41
2661	NYSE	WSR	Wed, Mar 24, 2021	9.28	9.64	9.17	9.18
2660	NYSE	WSR	Tue, Mar 23, 2021	9.48	9.61	9.25	9.29
2659	NYSE	WSR	Mon, Mar 22, 2021	9.72	9.89	9.44	9.50
2658	NYSE	WSR	Fri, Mar 19, 2021	10.07	10.07	9.75	9.77
2657	NYSE	WSR	Thu, Mar 18, 2021	10.08	10.20	9.92	10.00
2656	NYSE	WSR	Wed, Mar 17, 2021	10.01	10.13	9.88	10.03
2655	NYSE	WSR	Tue, Mar 16, 2021	10.29	10.29	10.01	10.04
2654	NYSE	WSR	Mon, Mar 15, 2021	10.32	10.43	10.20	10.34
2653	NYSE	WSR	Fri, Mar 12, 2021	10.21	10.39	10.14	10.37
2652	NYSE	WSR	Thu, Mar 11, 2021	10.12	10.25	10.01	10.20
2651	NYSE	WSR	Wed, Mar 10, 2021	9.82	10.16	9.76	10.10
2650	NYSE	WSR	Tue, Mar 9, 2021	10.09	10.14	9.77	9.80
2649	NYSE	WSR	Mon, Mar 8, 2021	9.63	10.09	9.55	10.07
2648	NYSE	WSR	Fri, Mar 5, 2021	9.68	9.68	9.34	9.64
2647	NYSE	WSR	Thu, Mar 4, 2021	9.74	9.87	9.32	9.53
2646	NYSE	WSR	Wed, Mar 3, 2021	9.30	9.70	9.30	9.67
2645	NYSE	WSR	Tue, Mar 2, 2021	9.37	9.37	9.18	9.24
2644	NYSE	WSR	Mon, Mar 1, 2021	9.48	9.61	9.38	9.43
2643	NYSE	WSR	Fri, Feb 26, 2021	9.43	9.65	9.34	9.31
2642	NYSE	WSR	Thu, Feb 25, 2021	9.90	9.91	9.34	9.43
2641	NYSE	WSR	Wed, Feb 24, 2021	9.59	10.00	9.59	9.89
2640	NYSE	WSR	Tue, Feb 23, 2021	9.26	9.68	9.26	9.59
2639	NYSE	WSR	Mon, Feb 22, 2021	8.92	9.30	8.92	9.26
2638	NYSE	WSR	Fri, Feb 19, 2021	8.83	9.01	8.83	8.92
2637	NYSE	WSR	Thu, Feb 18, 2021	8.84	8.92	8.75	8.83
2636	NYSE	WSR	Wed, Feb 17, 2021	8.90	8.99	8.79	8.84
2635	NYSE	WSR	Tue, Feb 16, 2021	8.90	9.02	8.72	8.96
2634	NYSE	WSR	Fri, Feb 12, 2021	8.93	9.06	8.78	8.85
2633	NYSE	WSR	Thu, Feb 11, 2021	8.78	9.09	8.74	8.94
2632	NYSE	WSR	Wed, Feb 10, 2021	8.57	8.83	8.57	8.77
2631	NYSE	WSR	Tue, Feb 9, 2021	8.45	8.59	8.39	8.54
2630	NYSE	WSR	Mon, Feb 8, 2021	8.28	8.44	8.21	8.42
2629	NYSE	WSR	Fri, Feb 5, 2021	8.35	8.39	8.12	8.27
2628	NYSE	WSR	Thu, Feb 4, 2021	8.09	8.34	8.09	8.31
2627	NYSE	WSR	Wed, Feb 3, 2021	8.07	8.15	7.97	8.14
2626	NYSE	WSR	Tue, Feb 2, 2021	8.04	8.20	7.88	8.13
2625	NYSE	WSR	Mon, Feb 1, 2021	7.85	8.00	7.73	7.98
2624	NYSE	WSR	Fri, Jan 29, 2021	8.03	8.12	7.76	7.77
2623	NYSE	WSR	Thu, Jan 28, 2021	8.03	8.20	8.03	8.09
2622	NYSE	WSR	Wed, Jan 27, 2021	8.12	8.23	7.98	8.01
2621	NYSE	WSR	Tue, Jan 26, 2021	8.48	8.50	8.22	8.29
2620	NYSE	WSR	Mon, Jan 25, 2021	8.47	8.53	8.27	8.39
2619	NYSE	WSR	Fri, Jan 22, 2021	8.22	8.48	8.12	8.48
2618	NYSE	WSR	Thu, Jan 21, 2021	8.35	8.48	8.02	8.30
2617	NYSE	WSR	Wed, Jan 20, 2021	8.38	8.52	8.35	8.41
2616	NYSE	WSR	Tue, Jan 19, 2021	8.55	8.56	8.31	8.39
2615	NYSE	WSR	Fri, Jan 15, 2021	8.41	8.49	8.32	8.44
2614	NYSE	WSR	Thu, Jan 14, 2021	8.24	8.63	8.19	8.51
2613	NYSE	WSR	Wed, Jan 13, 2021	8.17	8.26	8.05	8.17
2612	NYSE	WSR	Tue, Jan 12, 2021	7.98	8.16	7.93	8.15
2611	NYSE	WSR	Mon, Jan 11, 2021	7.93	8.05	7.85	7.95
2610	NYSE	WSR	Fri, Jan 8, 2021	8.07	8.09	7.88	8.04
2609	NYSE	WSR	Thu, Jan 7, 2021	8.14	8.24	7.98	8.04
2608	NYSE	WSR	Wed, Jan 6, 2021	7.80	8.33	7.80	8.18
2607	NYSE	WSR	Tue, Jan 5, 2021	7.60	7.92	7.60	7.71
2606	NYSE	WSR	Mon, Jan 4, 2021	8.00	8.08	7.59	7.60
2605	NYSE	WSR	Thu, Dec 31, 2020	7.83	8.00	7.71	7.94
2604	NYSE	WSR	Wed, Dec 30, 2020	7.85	7.97	7.76	7.81
2603	NYSE	WSR	Tue, Dec 29, 2020	7.90	8.00	7.74	7.82
2602	NYSE	WSR	Mon, Dec 28, 2020	8.00	8.09	7.84	7.88
2601	NYSE	WSR	Thu, Dec 24, 2020	7.84	7.95	7.74	7.90
2600	NYSE	WSR	Wed, Dec 23, 2020	7.85	8.04	7.76	7.81
2599	NYSE	WSR	Tue, Dec 22, 2020	7.91	7.94	7.72	7.79
2598	NYSE	WSR	Mon, Dec 21, 2020	7.79	7.91	7.69	7.83
2597	NYSE	WSR	Fri, Dec 18, 2020	8.03	8.14	7.86	7.89
2596	NYSE	WSR	Thu, Dec 17, 2020	8.17	8.21	8.07	8.11
2595	NYSE	WSR	Wed, Dec 16, 2020	8.26	8.34	8.04	8.18
2594	NYSE	WSR	Tue, Dec 15, 2020	8.03	8.19	7.86	8.18
2593	NYSE	WSR	Mon, Dec 14, 2020	8.10	8.27	7.74	7.91
2592	NYSE	WSR	Fri, Dec 11, 2020	8.34	8.36	8.05	8.06
2591	NYSE	WSR	Thu, Dec 10, 2020	8.35	8.49	8.35	8.45
2590	NYSE	WSR	Wed, Dec 9, 2020	8.45	8.50	8.35	8.49
2589	NYSE	WSR	Tue, Dec 8, 2020	8.29	8.49	8.29	8.44
2588	NYSE	WSR	Mon, Dec 7, 2020	8.57	8.67	8.37	8.39
2587	NYSE	WSR	Fri, Dec 4, 2020	8.17	8.54	8.12	8.54
2586	NYSE	WSR	Thu, Dec 3, 2020	8.16	8.30	8.07	8.17
2585	NYSE	WSR	Wed, Dec 2, 2020	7.75	8.20	7.73	8.16
2584	NYSE	WSR	Tue, Dec 1, 2020	7.70	7.96	7.70	7.78
2583	NYSE	WSR	Mon, Nov 30, 2020	7.91	7.98	7.48	7.49
2582	NYSE	WSR	Fri, Nov 27, 2020	8.21	8.21	7.86	7.96
2581	NYSE	WSR	Wed, Nov 25, 2020	8.45	8.45	8.15	8.25
2580	NYSE	WSR	Tue, Nov 24, 2020	8.30	8.48	8.25	8.45
2579	NYSE	WSR	Mon, Nov 23, 2020	7.85	8.20	7.82	8.11
2578	NYSE	WSR	Fri, Nov 20, 2020	7.51	7.81	7.42	7.74
2577	NYSE	WSR	Thu, Nov 19, 2020	7.59	7.71	7.43	7.70
2576	NYSE	WSR	Wed, Nov 18, 2020	7.70	7.93	7.60	7.62
2575	NYSE	WSR	Tue, Nov 17, 2020	7.70	7.85	7.43	7.76
2574	NYSE	WSR	Mon, Nov 16, 2020	7.54	7.80	7.49	7.72
2573	NYSE	WSR	Fri, Nov 13, 2020	7.10	7.29	7.02	7.29
2572	NYSE	WSR	Thu, Nov 12, 2020	7.13	7.18	6.87	6.99
2571	NYSE	WSR	Wed, Nov 11, 2020	7.77	7.77	7.07	7.25
2570	NYSE	WSR	Tue, Nov 10, 2020	7.15	7.78	7.12	7.75
2569	NYSE	WSR	Mon, Nov 9, 2020	6.69	7.38	6.65	7.13
2568	NYSE	WSR	Fri, Nov 6, 2020	6.44	6.49	6.08	6.15
2567	NYSE	WSR	Thu, Nov 5, 2020	6.20	6.50	6.20	6.41
2566	NYSE	WSR	Wed, Nov 4, 2020	6.34	6.34	6.08	6.19
2565	NYSE	WSR	Tue, Nov 3, 2020	6.18	6.44	6.11	6.42
2564	NYSE	WSR	Mon, Nov 2, 2020	6.02	6.08	5.93	6.06
2563	NYSE	WSR	Fri, Oct 30, 2020	6.07	6.21	5.90	5.93
2562	NYSE	WSR	Thu, Oct 29, 2020	6.00	6.17	5.87	6.10
2561	NYSE	WSR	Wed, Oct 28, 2020	6.03	6.17	6.01	6.01
2560	NYSE	WSR	Tue, Oct 27, 2020	6.35	6.48	6.14	6.18
2559	NYSE	WSR	Mon, Oct 26, 2020	6.31	6.34	6.15	6.32
2558	NYSE	WSR	Fri, Oct 23, 2020	6.24	6.42	6.22	6.41
2557	NYSE	WSR	Thu, Oct 22, 2020	6.08	6.22	6.04	6.21
2556	NYSE	WSR	Wed, Oct 21, 2020	6.09	6.14	6.03	6.11
2555	NYSE	WSR	Tue, Oct 20, 2020	6.05	6.18	6.02	6.13
2554	NYSE	WSR	Mon, Oct 19, 2020	6.07	6.10	6.00	6.00
2553	NYSE	WSR	Fri, Oct 16, 2020	6.17	6.17	6.01	6.06
2552	NYSE	WSR	Thu, Oct 15, 2020	6.03	6.23	6.01	6.18
2551	NYSE	WSR	Wed, Oct 14, 2020	6.08	6.15	6.03	6.03
2550	NYSE	WSR	Tue, Oct 13, 2020	6.23	6.24	6.08	6.10
2549	NYSE	WSR	Mon, Oct 12, 2020	6.21	6.34	6.14	6.30
2548	NYSE	WSR	Fri, Oct 9, 2020	6.42	6.42	6.18	6.24
2547	NYSE	WSR	Thu, Oct 8, 2020	6.31	6.44	6.27	6.37
2546	NYSE	WSR	Wed, Oct 7, 2020	6.39	6.41	6.16	6.26
2545	NYSE	WSR	Tue, Oct 6, 2020	6.50	6.63	6.31	6.34
2544	NYSE	WSR	Mon, Oct 5, 2020	6.31	6.43	6.21	6.32
2543	NYSE	WSR	Fri, Oct 2, 2020	5.95	6.40	5.95	6.35
2542	NYSE	WSR	Thu, Oct 1, 2020	6.06	6.22	5.95	6.21
2541	NYSE	WSR	Wed, Sep 30, 2020	6.00	6.18	5.93	6.00
2540	NYSE	WSR	Tue, Sep 29, 2020	6.16	6.18	5.88	6.00
2539	NYSE	WSR	Mon, Sep 28, 2020	5.97	6.26	5.93	6.19
2538	NYSE	WSR	Fri, Sep 25, 2020	5.73	5.92	5.73	5.89
2537	NYSE	WSR	Thu, Sep 24, 2020	5.78	5.90	5.62	5.76
2536	NYSE	WSR	Wed, Sep 23, 2020	5.82	5.93	5.62	5.65
2535	NYSE	WSR	Tue, Sep 22, 2020	5.96	6.08	5.76	5.78
2534	NYSE	WSR	Mon, Sep 21, 2020	6.03	6.07	5.83	5.97
2533	NYSE	WSR	Fri, Sep 18, 2020	6.28	6.28	6.03	6.17
2532	NYSE	WSR	Thu, Sep 17, 2020	6.21	6.32	6.12	6.26
2531	NYSE	WSR	Wed, Sep 16, 2020	6.27	6.43	6.22	6.33
2530	NYSE	WSR	Tue, Sep 15, 2020	6.19	6.37	6.12	6.23
2529	NYSE	WSR	Mon, Sep 14, 2020	5.92	6.18	5.90	6.13
2528	NYSE	WSR	Fri, Sep 11, 2020	6.17	6.17	5.81	5.90
2527	NYSE	WSR	Thu, Sep 10, 2020	6.18	6.23	6.11	6.11
2526	NYSE	WSR	Wed, Sep 9, 2020	6.28	6.33	6.16	6.17
2525	NYSE	WSR	Tue, Sep 8, 2020	6.52	6.52	6.14	6.23
2524	NYSE	WSR	Fri, Sep 4, 2020	6.61	6.70	6.46	6.61
2523	NYSE	WSR	Thu, Sep 3, 2020	6.57	6.76	6.51	6.55
2522	NYSE	WSR	Wed, Sep 2, 2020	6.38	6.59	6.33	6.58
2521	NYSE	WSR	Tue, Sep 1, 2020	6.39	6.43	6.32	6.42
2520	NYSE	WSR	Mon, Aug 31, 2020	6.63	6.63	6.36	6.43
2519	NYSE	WSR	Fri, Aug 28, 2020	6.60	6.65	6.45	6.59
2518	NYSE	WSR	Thu, Aug 27, 2020	6.51	6.69	6.48	6.52
2517	NYSE	WSR	Wed, Aug 26, 2020	6.60	6.61	6.40	6.46
2516	NYSE	WSR	Tue, Aug 25, 2020	6.75	6.80	6.53	6.62
2515	NYSE	WSR	Mon, Aug 24, 2020	6.40	6.75	6.27	6.75
2514	NYSE	WSR	Fri, Aug 21, 2020	6.51	6.52	6.26	6.37
2513	NYSE	WSR	Thu, Aug 20, 2020	6.41	6.68	6.41	6.51
2512	NYSE	WSR	Wed, Aug 19, 2020	6.66	6.75	6.41	6.45
2511	NYSE	WSR	Tue, Aug 18, 2020	6.87	6.87	6.57	6.62
2510	NYSE	WSR	Mon, Aug 17, 2020	6.85	6.91	6.76	6.87
2509	NYSE	WSR	Fri, Aug 14, 2020	6.78	6.94	6.71	6.85
2508	NYSE	WSR	Thu, Aug 13, 2020	7.00	7.11	6.79	6.82
2507	NYSE	WSR	Wed, Aug 12, 2020	7.25	7.27	6.93	7.08
2506	NYSE	WSR	Tue, Aug 11, 2020	7.30	7.40	7.09	7.13
2505	NYSE	WSR	Mon, Aug 10, 2020	6.85	7.18	6.84	7.13
2504	NYSE	WSR	Fri, Aug 7, 2020	6.37	6.84	6.35	6.76
2503	NYSE	WSR	Thu, Aug 6, 2020	6.54	6.67	6.37	6.41
2502	NYSE	WSR	Wed, Aug 5, 2020	6.70	6.77	6.55	6.75
2501	NYSE	WSR	Tue, Aug 4, 2020	6.32	6.73	6.32	6.71
2500	NYSE	WSR	Mon, Aug 3, 2020	6.60	6.60	6.24	6.45
2499	NYSE	WSR	Fri, Jul 31, 2020	6.68	6.72	6.44	6.57
2498	NYSE	WSR	Thu, Jul 30, 2020	6.66	6.81	6.54	6.72
2497	NYSE	WSR	Wed, Jul 29, 2020	6.77	6.83	6.66	6.83
2496	NYSE	WSR	Tue, Jul 28, 2020	6.50	6.80	6.49	6.75
2495	NYSE	WSR	Mon, Jul 27, 2020	6.53	6.55	6.29	6.54
2494	NYSE	WSR	Fri, Jul 24, 2020	6.61	6.69	6.42	6.42
2493	NYSE	WSR	Thu, Jul 23, 2020	6.75	6.75	6.51	6.62
2492	NYSE	WSR	Wed, Jul 22, 2020	6.56	6.75	6.48	6.70
2491	NYSE	WSR	Tue, Jul 21, 2020	6.50	6.65	6.47	6.58
2490	NYSE	WSR	Mon, Jul 20, 2020	6.58	6.62	6.37	6.42
2489	NYSE	WSR	Fri, Jul 17, 2020	6.80	6.80	6.52	6.58
2488	NYSE	WSR	Thu, Jul 16, 2020	6.87	6.87	6.65	6.78
2487	NYSE	WSR	Wed, Jul 15, 2020	6.85	6.98	6.81	6.89
2486	NYSE	WSR	Tue, Jul 14, 2020	6.61	6.78	6.51	6.61
2485	NYSE	WSR	Mon, Jul 13, 2020	6.70	6.79	6.48	6.59
2484	NYSE	WSR	Fri, Jul 10, 2020	6.44	6.67	6.39	6.57
2483	NYSE	WSR	Thu, Jul 9, 2020	6.62	6.68	6.28	6.43
2482	NYSE	WSR	Wed, Jul 8, 2020	6.73	6.79	6.49	6.67
2481	NYSE	WSR	Tue, Jul 7, 2020	6.94	6.94	6.69	6.72
2480	NYSE	WSR	Mon, Jul 6, 2020	7.22	7.25	6.91	7.04
2479	NYSE	WSR	Thu, Jul 2, 2020	7.25	7.38	6.89	6.97
2478	NYSE	WSR	Wed, Jul 1, 2020	7.12	7.32	6.90	7.17
2477	NYSE	WSR	Tue, Jun 30, 2020	7.20	7.39	7.10	7.24
2476	NYSE	WSR	Mon, Jun 29, 2020	6.97	7.30	6.90	7.25
2475	NYSE	WSR	Fri, Jun 26, 2020	6.98	7.06	6.63	6.96
2474	NYSE	WSR	Thu, Jun 25, 2020	6.72	7.00	6.67	6.87
2473	NYSE	WSR	Wed, Jun 24, 2020	6.84	6.91	6.39	6.72
2472	NYSE	WSR	Tue, Jun 23, 2020	7.01	7.19	6.85	7.00
2471	NYSE	WSR	Mon, Jun 22, 2020	6.89	6.95	6.72	6.88
2470	NYSE	WSR	Fri, Jun 19, 2020	7.29	7.31	6.88	6.88
2469	NYSE	WSR	Thu, Jun 18, 2020	7.06	7.31	6.99	7.19
2468	NYSE	WSR	Wed, Jun 17, 2020	7.76	7.81	7.17	7.19
2467	NYSE	WSR	Tue, Jun 16, 2020	7.90	7.90	7.46	7.64
2466	NYSE	WSR	Mon, Jun 15, 2020	6.93	7.45	6.84	7.34
2465	NYSE	WSR	Fri, Jun 12, 2020	7.04	7.30	6.92	7.29
2464	NYSE	WSR	Thu, Jun 11, 2020	7.10	7.33	6.61	6.63
2463	NYSE	WSR	Wed, Jun 10, 2020	8.12	8.22	7.52	7.83
2462	NYSE	WSR	Tue, Jun 9, 2020	8.57	8.63	8.07	8.10
2461	NYSE	WSR	Mon, Jun 8, 2020	8.25	9.17	8.25	9.15
2460	NYSE	WSR	Fri, Jun 5, 2020	7.98	8.32	7.92	8.05
2459	NYSE	WSR	Thu, Jun 4, 2020	6.84	7.75	6.77	7.58
2458	NYSE	WSR	Wed, Jun 3, 2020	6.46	6.94	6.46	6.83
2457	NYSE	WSR	Tue, Jun 2, 2020	6.42	6.48	6.32	6.38
2456	NYSE	WSR	Mon, Jun 1, 2020	6.15	6.39	6.08	6.26
2455	NYSE	WSR	Fri, May 29, 2020	6.14	6.28	6.00	6.12
2454	NYSE	WSR	Thu, May 28, 2020	6.61	6.64	6.28	6.31
2453	NYSE	WSR	Wed, May 27, 2020	6.51	6.68	6.26	6.50
2452	NYSE	WSR	Tue, May 26, 2020	6.12	6.44	6.12	6.37
2451	NYSE	WSR	Fri, May 22, 2020	6.04	6.04	5.76	5.88
2450	NYSE	WSR	Thu, May 21, 2020	5.95	6.13	5.92	5.98
2449	NYSE	WSR	Wed, May 20, 2020	6.03	6.18	5.89	5.95
2448	NYSE	WSR	Tue, May 19, 2020	5.75	6.14	5.58	5.87
2447	NYSE	WSR	Mon, May 18, 2020	5.38	5.85	5.38	5.72
2446	NYSE	WSR	Fri, May 15, 2020	4.99	5.15	4.71	5.11
2445	NYSE	WSR	Thu, May 14, 2020	5.01	5.15	4.76	5.10
2444	NYSE	WSR	Wed, May 13, 2020	5.36	5.36	4.94	5.11
2443	NYSE	WSR	Tue, May 12, 2020	5.71	5.78	5.35	5.35
2442	NYSE	WSR	Mon, May 11, 2020	6.17	6.18	5.63	5.69
2441	NYSE	WSR	Fri, May 8, 2020	6.16	6.28	5.63	6.20
2440	NYSE	WSR	Thu, May 7, 2020	5.83	6.31	5.83	6.18
2439	NYSE	WSR	Wed, May 6, 2020	6.18	6.28	5.75	5.77
2438	NYSE	WSR	Tue, May 5, 2020	6.50	6.76	6.29	6.35
2437	NYSE	WSR	Mon, May 4, 2020	6.65	6.65	6.26	6.42
2436	NYSE	WSR	Fri, May 1, 2020	6.53	6.71	6.40	6.69
2435	NYSE	WSR	Thu, Apr 30, 2020	7.00	7.00	6.58	6.75
2434	NYSE	WSR	Wed, Apr 29, 2020	6.20	7.21	6.20	7.01
2433	NYSE	WSR	Tue, Apr 28, 2020	6.07	6.25	6.02	6.22
2432	NYSE	WSR	Mon, Apr 27, 2020	5.34	5.87	5.33	5.82
2431	NYSE	WSR	Fri, Apr 24, 2020	5.46	5.53	5.21	5.30
2430	NYSE	WSR	Thu, Apr 23, 2020	5.39	5.64	5.34	5.39
2429	NYSE	WSR	Wed, Apr 22, 2020	5.63	5.63	5.30	5.41
2428	NYSE	WSR	Tue, Apr 21, 2020	5.40	5.52	5.26	5.50
2427	NYSE	WSR	Mon, Apr 20, 2020	5.75	5.79	5.31	5.41
2426	NYSE	WSR	Fri, Apr 17, 2020	5.82	6.16	5.80	5.85
2425	NYSE	WSR	Thu, Apr 16, 2020	6.10	6.18	5.55	5.59
2424	NYSE	WSR	Wed, Apr 15, 2020	6.53	6.56	6.06	6.13
2423	NYSE	WSR	Tue, Apr 14, 2020	6.58	6.65	6.03	6.33
2422	NYSE	WSR	Mon, Apr 13, 2020	6.39	6.58	6.18	6.35
2421	NYSE	WSR	Thu, Apr 9, 2020	6.04	6.38	5.92	6.31
2420	NYSE	WSR	Wed, Apr 8, 2020	5.40	5.77	5.20	5.77
2419	NYSE	WSR	Tue, Apr 7, 2020	5.20	5.83	5.17	5.31
2418	NYSE	WSR	Mon, Apr 6, 2020	5.41	5.68	4.91	5.05
2417	NYSE	WSR	Fri, Apr 3, 2020	5.80	5.89	4.91	5.25
2416	NYSE	WSR	Thu, Apr 2, 2020	5.83	6.11	5.76	5.91
2415	NYSE	WSR	Wed, Apr 1, 2020	5.73	5.89	5.52	5.80
2414	NYSE	WSR	Tue, Mar 31, 2020	5.93	6.26	5.82	6.20
2413	NYSE	WSR	Mon, Mar 30, 2020	6.15	6.18	5.75	5.94
2412	NYSE	WSR	Fri, Mar 27, 2020	6.59	6.77	6.13	6.18
2411	NYSE	WSR	Thu, Mar 26, 2020	6.15	7.09	6.13	6.83
2410	NYSE	WSR	Wed, Mar 25, 2020	6.27	6.64	5.86	6.09
2409	NYSE	WSR	Tue, Mar 24, 2020	6.17	6.67	6.05	6.53
2408	NYSE	WSR	Mon, Mar 23, 2020	6.10	6.10	5.61	5.95
2407	NYSE	WSR	Fri, Mar 20, 2020	6.32	6.83	6.07	6.13
2406	NYSE	WSR	Thu, Mar 19, 2020	6.60	6.88	5.68	6.28
2405	NYSE	WSR	Wed, Mar 18, 2020	7.95	8.10	6.25	6.72
2404	NYSE	WSR	Tue, Mar 17, 2020	8.16	8.63	7.41	8.58
2403	NYSE	WSR	Mon, Mar 16, 2020	8.77	8.80	7.98	8.04
2402	NYSE	WSR	Fri, Mar 13, 2020	9.31	9.91	8.83	9.91
2401	NYSE	WSR	Thu, Mar 12, 2020	10.35	10.35	8.76	8.77
2400	NYSE	WSR	Wed, Mar 11, 2020	11.51	11.54	10.69	10.76
2399	NYSE	WSR	Tue, Mar 10, 2020	11.33	11.75	11.19	11.74
2398	NYSE	WSR	Mon, Mar 9, 2020	12.13	12.13	11.16	11.17
2397	NYSE	WSR	Fri, Mar 6, 2020	12.61	12.72	12.26	12.70
2396	NYSE	WSR	Thu, Mar 5, 2020	12.99	13.10	12.60	12.83
2395	NYSE	WSR	Wed, Mar 4, 2020	12.89	13.15	12.81	13.15
2394	NYSE	WSR	Tue, Mar 3, 2020	12.72	13.10	12.58	12.69
2393	NYSE	WSR	Mon, Mar 2, 2020	12.15	12.50	12.11	12.45
2392	NYSE	WSR	Fri, Feb 28, 2020	12.06	12.45	11.86	12.29
2391	NYSE	WSR	Thu, Feb 27, 2020	12.85	13.20	12.35	12.53
2390	NYSE	WSR	Wed, Feb 26, 2020	12.99	13.17	12.83	12.87
2389	NYSE	WSR	Tue, Feb 25, 2020	13.34	13.36	12.93	12.95
2388	NYSE	WSR	Mon, Feb 24, 2020	13.50	13.58	13.31	13.32
2387	NYSE	WSR	Fri, Feb 21, 2020	13.63	13.74	13.59	13.65
2386	NYSE	WSR	Thu, Feb 20, 2020	13.46	13.64	13.45	13.62
2385	NYSE	WSR	Wed, Feb 19, 2020	13.63	13.64	13.43	13.45
2384	NYSE	WSR	Tue, Feb 18, 2020	13.55	13.62	13.42	13.57
2383	NYSE	WSR	Fri, Feb 14, 2020	13.56	13.64	13.46	13.51
2382	NYSE	WSR	Thu, Feb 13, 2020	13.44	13.56	13.36	13.53
2381	NYSE	WSR	Wed, Feb 12, 2020	13.50	13.53	13.35	13.46
2380	NYSE	WSR	Tue, Feb 11, 2020	13.41	13.55	13.38	13.43
2379	NYSE	WSR	Mon, Feb 10, 2020	13.40	13.43	13.31	13.38
2378	NYSE	WSR	Fri, Feb 7, 2020	13.44	13.47	13.34	13.39
2377	NYSE	WSR	Thu, Feb 6, 2020	13.43	13.53	13.42	13.44
2376	NYSE	WSR	Wed, Feb 5, 2020	13.22	13.49	13.17	13.42
2375	NYSE	WSR	Tue, Feb 4, 2020	13.10	13.33	13.10	13.20
2374	NYSE	WSR	Mon, Feb 3, 2020	13.01	13.17	13.01	13.10
2373	NYSE	WSR	Fri, Jan 31, 2020	13.25	13.30	13.10	13.10
2372	NYSE	WSR	Thu, Jan 30, 2020	13.55	13.57	13.23	13.25
2371	NYSE	WSR	Wed, Jan 29, 2020	13.56	13.61	13.50	13.57
2370	NYSE	WSR	Tue, Jan 28, 2020	13.64	13.72	13.56	13.56
2369	NYSE	WSR	Mon, Jan 27, 2020	13.69	13.72	13.61	13.62
2368	NYSE	WSR	Fri, Jan 24, 2020	13.84	13.89	13.70	13.74
2367	NYSE	WSR	Thu, Jan 23, 2020	13.77	13.85	13.71	13.81
2366	NYSE	WSR	Wed, Jan 22, 2020	13.81	13.85	13.71	13.76
2365	NYSE	WSR	Tue, Jan 21, 2020	13.63	13.82	13.55	13.81
2364	NYSE	WSR	Fri, Jan 17, 2020	13.70	13.71	13.61	13.62
2363	NYSE	WSR	Thu, Jan 16, 2020	13.62	13.78	13.57	13.66
2362	NYSE	WSR	Wed, Jan 15, 2020	13.46	13.55	13.44	13.54
2361	NYSE	WSR	Tue, Jan 14, 2020	13.45	13.48	13.31	13.45
2360	NYSE	WSR	Mon, Jan 13, 2020	13.20	13.45	13.20	13.45
2359	NYSE	WSR	Fri, Jan 10, 2020	13.21	13.26	13.15	13.20
2358	NYSE	WSR	Thu, Jan 9, 2020	13.27	13.29	13.15	13.18
2357	NYSE	WSR	Wed, Jan 8, 2020	13.23	13.30	13.16	13.29
2356	NYSE	WSR	Tue, Jan 7, 2020	13.24	13.26	13.13	13.20
2355	NYSE	WSR	Mon, Jan 6, 2020	13.28	13.37	13.21	13.26
2354	NYSE	WSR	Fri, Jan 3, 2020	13.17	13.32	13.15	13.30
2353	NYSE	WSR	Thu, Jan 2, 2020	13.50	13.55	13.05	13.23
2352	NYSE	WSR	Tue, Dec 31, 2019	13.50	13.65	13.50	13.62
2351	NYSE	WSR	Mon, Dec 30, 2019	13.47	13.53	13.40	13.53
2350	NYSE	WSR	Fri, Dec 27, 2019	13.44	13.49	13.39	13.46
2349	NYSE	WSR	Thu, Dec 26, 2019	13.40	13.45	13.33	13.43
2348	NYSE	WSR	Tue, Dec 24, 2019	13.34	13.39	13.30	13.37
2347	NYSE	WSR	Mon, Dec 23, 2019	13.46	13.46	13.27	13.32
2346	NYSE	WSR	Fri, Dec 20, 2019	13.44	13.47	13.33	13.45
2345	NYSE	WSR	Thu, Dec 19, 2019	13.41	13.49	13.37	13.42
2344	NYSE	WSR	Wed, Dec 18, 2019	13.27	13.46	13.26	13.37
2343	NYSE	WSR	Tue, Dec 17, 2019	13.27	13.27	13.16	13.25
2342	NYSE	WSR	Mon, Dec 16, 2019	13.23	13.28	13.15	13.20
2341	NYSE	WSR	Fri, Dec 13, 2019	13.29	13.33	13.07	13.24
2340	NYSE	WSR	Thu, Dec 12, 2019	13.52	13.57	13.31	13.32
2339	NYSE	WSR	Wed, Dec 11, 2019	13.69	13.69	13.49	13.54
2338	NYSE	WSR	Tue, Dec 10, 2019	13.75	13.77	13.62	13.67
2337	NYSE	WSR	Mon, Dec 9, 2019	13.70	13.78	13.66	13.76
2336	NYSE	WSR	Fri, Dec 6, 2019	13.72	13.84	13.70	13.75
2335	NYSE	WSR	Thu, Dec 5, 2019	13.72	13.79	13.65	13.69
2334	NYSE	WSR	Wed, Dec 4, 2019	13.71	13.88	13.70	13.73
2333	NYSE	WSR	Tue, Dec 3, 2019	13.63	13.75	13.59	13.75
2332	NYSE	WSR	Mon, Dec 2, 2019	13.88	13.90	13.61	13.73
2331	NYSE	WSR	Fri, Nov 29, 2019	14.07	14.12	14.01	14.04
2330	NYSE	WSR	Wed, Nov 27, 2019	13.86	14.07	13.79	14.05
2329	NYSE	WSR	Tue, Nov 26, 2019	13.90	13.96	13.78	13.83
2328	NYSE	WSR	Mon, Nov 25, 2019	13.86	13.96	13.82	13.88
2327	NYSE	WSR	Fri, Nov 22, 2019	13.82	13.88	13.72	13.82
2326	NYSE	WSR	Thu, Nov 21, 2019	13.85	13.88	13.75	13.79
2325	NYSE	WSR	Wed, Nov 20, 2019	14.00	14.03	13.86	13.90
2324	NYSE	WSR	Tue, Nov 19, 2019	14.00	14.09	13.96	14.01
2323	NYSE	WSR	Mon, Nov 18, 2019	13.97	14.11	13.93	13.99
2322	NYSE	WSR	Fri, Nov 15, 2019	13.85	13.98	13.77	13.97
2321	NYSE	WSR	Thu, Nov 14, 2019	13.75	13.92	13.75	13.84
2320	NYSE	WSR	Wed, Nov 13, 2019	13.74	13.86	13.70	13.75
2319	NYSE	WSR	Tue, Nov 12, 2019	13.92	13.99	13.74	13.74
2318	NYSE	WSR	Mon, Nov 11, 2019	13.74	13.90	13.69	13.86
2317	NYSE	WSR	Fri, Nov 8, 2019	13.74	13.83	13.65	13.72
2316	NYSE	WSR	Thu, Nov 7, 2019	14.00	14.04	13.75	13.75
2315	NYSE	WSR	Wed, Nov 6, 2019	14.13	14.17	13.86	13.97
2314	NYSE	WSR	Tue, Nov 5, 2019	14.17	14.19	13.95	14.11
2313	NYSE	WSR	Mon, Nov 4, 2019	14.24	14.28	14.09	14.15
2312	NYSE	WSR	Fri, Nov 1, 2019	14.24	14.36	14.02	14.18
2311	NYSE	WSR	Thu, Oct 31, 2019	14.45	14.65	14.11	14.15
2310	NYSE	WSR	Wed, Oct 30, 2019	14.23	14.48	14.17	14.48
2309	NYSE	WSR	Tue, Oct 29, 2019	14.07	14.23	14.00	14.21
2308	NYSE	WSR	Mon, Oct 28, 2019	13.96	14.13	13.95	14.08
2307	NYSE	WSR	Fri, Oct 25, 2019	14.06	14.11	13.95	13.95
2306	NYSE	WSR	Thu, Oct 24, 2019	14.09	14.10	13.98	14.05
2305	NYSE	WSR	Wed, Oct 23, 2019	13.98	14.08	13.90	14.07
2304	NYSE	WSR	Tue, Oct 22, 2019	13.94	14.00	13.87	13.98
2303	NYSE	WSR	Mon, Oct 21, 2019	13.77	13.92	13.77	13.91
2302	NYSE	WSR	Fri, Oct 18, 2019	13.75	13.81	13.68	13.77
2301	NYSE	WSR	Thu, Oct 17, 2019	13.75	13.86	13.67	13.76
2300	NYSE	WSR	Wed, Oct 16, 2019	13.70	13.78	13.63	13.70
2299	NYSE	WSR	Tue, Oct 15, 2019	13.60	13.74	13.54	13.65
2298	NYSE	WSR	Mon, Oct 14, 2019	13.57	13.68	13.50	13.62
2297	NYSE	WSR	Fri, Oct 11, 2019	13.56	13.77	13.54	13.56
2296	NYSE	WSR	Thu, Oct 10, 2019	13.53	13.69	13.49	13.49
2295	NYSE	WSR	Wed, Oct 9, 2019	13.48	13.56	13.40	13.50
2294	NYSE	WSR	Tue, Oct 8, 2019	13.49	13.63	13.33	13.47
2293	NYSE	WSR	Mon, Oct 7, 2019	13.41	13.61	13.34	13.51
2292	NYSE	WSR	Fri, Oct 4, 2019	13.37	13.48	13.28	13.40
2291	NYSE	WSR	Thu, Oct 3, 2019	13.39	13.52	13.16	13.33
2290	NYSE	WSR	Wed, Oct 2, 2019	13.43	13.49	13.33	13.43
2289	NYSE	WSR	Tue, Oct 1, 2019	13.65	13.73	13.39	13.48
2288	NYSE	WSR	Mon, Sep 30, 2019	13.82	13.91	13.76	13.67
2287	NYSE	WSR	Fri, Sep 27, 2019	13.64	13.83	13.62	13.82
2286	NYSE	WSR	Thu, Sep 26, 2019	13.63	13.74	13.56	13.70
2285	NYSE	WSR	Wed, Sep 25, 2019	13.38	13.61	13.38	13.58
2284	NYSE	WSR	Tue, Sep 24, 2019	13.44	13.53	13.31	13.34
2283	NYSE	WSR	Mon, Sep 23, 2019	13.43	13.52	13.31	13.40
2282	NYSE	WSR	Fri, Sep 20, 2019	13.45	13.56	13.36	13.43
2281	NYSE	WSR	Thu, Sep 19, 2019	13.57	13.64	13.47	13.47
2280	NYSE	WSR	Wed, Sep 18, 2019	13.76	13.80	13.43	13.56
2279	NYSE	WSR	Tue, Sep 17, 2019	13.79	13.79	13.56	13.73
2278	NYSE	WSR	Mon, Sep 16, 2019	13.78	13.84	13.64	13.74
2277	NYSE	WSR	Fri, Sep 13, 2019	13.82	13.96	13.68	13.79
2276	NYSE	WSR	Thu, Sep 12, 2019	13.77	13.85	13.56	13.84
2275	NYSE	WSR	Wed, Sep 11, 2019	13.31	13.79	13.19	13.77
2274	NYSE	WSR	Tue, Sep 10, 2019	12.91	13.23	12.90	13.22
2273	NYSE	WSR	Mon, Sep 9, 2019	12.62	13.00	12.59	13.00
2272	NYSE	WSR	Fri, Sep 6, 2019	12.52	12.68	12.49	12.62
2271	NYSE	WSR	Thu, Sep 5, 2019	12.53	12.58	12.42	12.51
2270	NYSE	WSR	Wed, Sep 4, 2019	12.48	12.59	12.48	12.52
2269	NYSE	WSR	Tue, Sep 3, 2019	12.37	12.56	12.34	12.47
2268	NYSE	WSR	Fri, Aug 30, 2019	12.40	12.45	12.29	12.42
2267	NYSE	WSR	Thu, Aug 29, 2019	12.39	12.53	12.33	12.39
2266	NYSE	WSR	Wed, Aug 28, 2019	12.21	12.39	12.21	12.28
2265	NYSE	WSR	Tue, Aug 27, 2019	12.51	12.51	12.24	12.26
2264	NYSE	WSR	Mon, Aug 26, 2019	12.49	12.53	12.32	12.45
2263	NYSE	WSR	Fri, Aug 23, 2019	12.65	12.68	12.42	12.42
2262	NYSE	WSR	Thu, Aug 22, 2019	12.59	12.69	12.50	12.63
2261	NYSE	WSR	Wed, Aug 21, 2019	12.62	12.69	12.57	12.61
2260	NYSE	WSR	Tue, Aug 20, 2019	12.75	12.75	12.60	12.60
2259	NYSE	WSR	Mon, Aug 19, 2019	12.64	12.75	12.58	12.71
2258	NYSE	WSR	Fri, Aug 16, 2019	12.45	12.65	12.38	12.58
2257	NYSE	WSR	Thu, Aug 15, 2019	12.42	12.54	12.36	12.43
2256	NYSE	WSR	Wed, Aug 14, 2019	12.46	12.57	12.34	12.42
2255	NYSE	WSR	Tue, Aug 13, 2019	12.49	12.60	12.46	12.56
2254	NYSE	WSR	Mon, Aug 12, 2019	12.44	12.51	12.34	12.45
2253	NYSE	WSR	Fri, Aug 9, 2019	12.43	12.49	12.37	12.47
2252	NYSE	WSR	Thu, Aug 8, 2019	12.30	12.52	12.22	12.44
2251	NYSE	WSR	Wed, Aug 7, 2019	12.24	12.40	12.10	12.28
2250	NYSE	WSR	Tue, Aug 6, 2019	12.12	12.25	12.05	12.16
2249	NYSE	WSR	Mon, Aug 5, 2019	12.28	12.39	11.95	12.10
2248	NYSE	WSR	Fri, Aug 2, 2019	12.72	12.78	12.25	12.46
2247	NYSE	WSR	Thu, Aug 1, 2019	12.85	13.20	12.71	12.82
2246	NYSE	WSR	Wed, Jul 31, 2019	12.94	12.97	12.67	12.66
2245	NYSE	WSR	Tue, Jul 30, 2019	12.90	12.95	12.85	12.89
2244	NYSE	WSR	Mon, Jul 29, 2019	12.84	12.94	12.81	12.89
2243	NYSE	WSR	Fri, Jul 26, 2019	12.75	12.85	12.68	12.84
2242	NYSE	WSR	Thu, Jul 25, 2019	12.81	12.85	12.69	12.69
2241	NYSE	WSR	Wed, Jul 24, 2019	12.67	12.80	12.62	12.80
2240	NYSE	WSR	Tue, Jul 23, 2019	12.57	12.70	12.51	12.67
2239	NYSE	WSR	Mon, Jul 22, 2019	12.56	12.61	12.50	12.56
2238	NYSE	WSR	Fri, Jul 19, 2019	12.65	12.71	12.53	12.53
2237	NYSE	WSR	Thu, Jul 18, 2019	12.64	12.72	12.60	12.68
2236	NYSE	WSR	Wed, Jul 17, 2019	12.63	12.70	12.58	12.67
2235	NYSE	WSR	Tue, Jul 16, 2019	12.60	12.68	12.55	12.62
2234	NYSE	WSR	Mon, Jul 15, 2019	12.77	12.80	12.65	12.65
2233	NYSE	WSR	Fri, Jul 12, 2019	12.84	12.86	12.70	12.77
2232	NYSE	WSR	Thu, Jul 11, 2019	12.87	12.88	12.65	12.71
2231	NYSE	WSR	Wed, Jul 10, 2019	12.90	12.97	12.83	12.87
2230	NYSE	WSR	Tue, Jul 9, 2019	12.95	12.95	12.80	12.88
2229	NYSE	WSR	Mon, Jul 8, 2019	12.87	12.95	12.84	12.94
2228	NYSE	WSR	Fri, Jul 5, 2019	12.75	12.90	12.52	12.90
2227	NYSE	WSR	Wed, Jul 3, 2019	12.64	12.76	12.60	12.72
2226	NYSE	WSR	Tue, Jul 2, 2019	12.52	12.69	12.52	12.64
2225	NYSE	WSR	Mon, Jul 1, 2019	12.75	12.75	12.37	12.50
2224	NYSE	WSR	Fri, Jun 28, 2019	12.60	12.79	12.58	12.69
2223	NYSE	WSR	Thu, Jun 27, 2019	12.38	12.55	12.37	12.55
2222	NYSE	WSR	Wed, Jun 26, 2019	12.55	12.64	12.30	12.32
2221	NYSE	WSR	Tue, Jun 25, 2019	12.65	12.71	12.51	12.52
2220	NYSE	WSR	Mon, Jun 24, 2019	12.91	12.93	12.63	12.63
2219	NYSE	WSR	Fri, Jun 21, 2019	12.88	12.89	12.75	12.85
2218	NYSE	WSR	Thu, Jun 20, 2019	13.03	13.03	12.88	12.93
2217	NYSE	WSR	Wed, Jun 19, 2019	12.95	13.04	12.88	12.94
2216	NYSE	WSR	Tue, Jun 18, 2019	12.92	13.00	12.85	12.97
2215	NYSE	WSR	Mon, Jun 17, 2019	12.73	12.89	12.73	12.85
2214	NYSE	WSR	Fri, Jun 14, 2019	12.76	12.78	12.61	12.71
2213	NYSE	WSR	Thu, Jun 13, 2019	12.64	12.76	12.59	12.76
2212	NYSE	WSR	Wed, Jun 12, 2019	12.69	12.78	12.57	12.59
2211	NYSE	WSR	Tue, Jun 11, 2019	12.54	12.68	12.49	12.68
2210	NYSE	WSR	Mon, Jun 10, 2019	12.66	12.66	12.39	12.50
2209	NYSE	WSR	Fri, Jun 7, 2019	12.67	12.75	12.60	12.68
2208	NYSE	WSR	Thu, Jun 6, 2019	12.71	12.77	12.50	12.67
2207	NYSE	WSR	Wed, Jun 5, 2019	12.59	12.71	12.50	12.70
2206	NYSE	WSR	Tue, Jun 4, 2019	12.59	12.67	12.41	12.54
2205	NYSE	WSR	Mon, Jun 3, 2019	12.73	12.75	12.41	12.57
2204	NYSE	WSR	Fri, May 31, 2019	12.54	12.73	12.46	12.58
2203	NYSE	WSR	Thu, May 30, 2019	12.51	12.63	12.51	12.58
2202	NYSE	WSR	Wed, May 29, 2019	12.76	12.76	12.46	12.49
2201	NYSE	WSR	Tue, May 28, 2019	12.86	12.93	12.71	12.74
2200	NYSE	WSR	Fri, May 24, 2019	12.88	12.93	12.72	12.80
2199	NYSE	WSR	Thu, May 23, 2019	12.82	12.83	12.69	12.75
2198	NYSE	WSR	Wed, May 22, 2019	12.87	12.90	12.70	12.85
2197	NYSE	WSR	Tue, May 21, 2019	12.72	12.90	12.72	12.85
2196	NYSE	WSR	Mon, May 20, 2019	12.89	12.92	12.69	12.70
2195	NYSE	WSR	Fri, May 17, 2019	12.93	12.97	12.82	12.90
2194	NYSE	WSR	Thu, May 16, 2019	12.89	13.13	12.81	12.94
2193	NYSE	WSR	Wed, May 15, 2019	12.80	12.91	12.73	12.85
2192	NYSE	WSR	Tue, May 14, 2019	12.80	12.87	12.74	12.84
2191	NYSE	WSR	Mon, May 13, 2019	12.75	12.84	12.59	12.70
2190	NYSE	WSR	Fri, May 10, 2019	12.65	12.86	12.63	12.84
2189	NYSE	WSR	Thu, May 9, 2019	12.55	12.67	12.41	12.64
2188	NYSE	WSR	Wed, May 8, 2019	12.62	12.76	12.52	12.52
2187	NYSE	WSR	Tue, May 7, 2019	12.78	12.86	12.51	12.62
2186	NYSE	WSR	Mon, May 6, 2019	12.71	12.93	12.60	12.78
2185	NYSE	WSR	Fri, May 3, 2019	12.53	12.85	12.36	12.73
2184	NYSE	WSR	Thu, May 2, 2019	12.54	12.90	12.37	12.50
2183	NYSE	WSR	Wed, May 1, 2019	12.71	12.75	12.49	12.54
2182	NYSE	WSR	Tue, Apr 30, 2019	12.76	12.87	12.63	12.74
2181	NYSE	WSR	Mon, Apr 29, 2019	12.70	13.01	12.63	12.67
2180	NYSE	WSR	Fri, Apr 26, 2019	12.51	12.66	12.49	12.63
2179	NYSE	WSR	Thu, Apr 25, 2019	12.54	12.62	12.33	12.46
2178	NYSE	WSR	Wed, Apr 24, 2019	12.38	12.61	12.32	12.54
2177	NYSE	WSR	Tue, Apr 23, 2019	12.15	12.36	12.09	12.35
2176	NYSE	WSR	Mon, Apr 22, 2019	12.20	12.23	12.00	12.13
2175	NYSE	WSR	Thu, Apr 18, 2019	12.13	12.36	12.10	12.25
2174	NYSE	WSR	Wed, Apr 17, 2019	12.10	12.14	11.94	12.14
2173	NYSE	WSR	Tue, Apr 16, 2019	12.14	12.16	12.03	12.05
2172	NYSE	WSR	Mon, Apr 15, 2019	12.23	12.28	12.09	12.14
2171	NYSE	WSR	Fri, Apr 12, 2019	12.10	12.21	11.93	12.20
2170	NYSE	WSR	Thu, Apr 11, 2019	12.05	12.11	12.00	12.08
2169	NYSE	WSR	Wed, Apr 10, 2019	11.89	12.13	11.88	12.04
2168	NYSE	WSR	Tue, Apr 9, 2019	12.08	12.08	11.85	11.85
2167	NYSE	WSR	Mon, Apr 8, 2019	12.06	12.09	11.91	12.05
2166	NYSE	WSR	Fri, Apr 5, 2019	11.95	12.06	11.93	12.05
2165	NYSE	WSR	Thu, Apr 4, 2019	11.86	11.95	11.84	11.92
2164	NYSE	WSR	Wed, Apr 3, 2019	12.04	12.06	11.83	11.84
2163	NYSE	WSR	Tue, Apr 2, 2019	12.10	12.14	11.97	12.04
2162	NYSE	WSR	Mon, Apr 1, 2019	12.03	12.13	11.89	12.10
2161	NYSE	WSR	Fri, Mar 29, 2019	12.22	12.25	11.99	12.02
2160	NYSE	WSR	Thu, Mar 28, 2019	12.05	12.19	12.02	12.19
2159	NYSE	WSR	Wed, Mar 27, 2019	11.96	12.05	11.86	11.98
2158	NYSE	WSR	Tue, Mar 26, 2019	11.80	12.01	11.80	11.96
2157	NYSE	WSR	Mon, Mar 25, 2019	11.83	11.88	11.70	11.76
2156	NYSE	WSR	Fri, Mar 22, 2019	12.02	12.09	11.80	11.86
2155	NYSE	WSR	Thu, Mar 21, 2019	11.97	12.28	11.97	12.04
2154	NYSE	WSR	Wed, Mar 20, 2019	11.73	12.10	11.72	11.97
2153	NYSE	WSR	Tue, Mar 19, 2019	11.70	11.79	11.63	11.75
2152	NYSE	WSR	Mon, Mar 18, 2019	11.92	11.93	11.69	11.71
2151	NYSE	WSR	Fri, Mar 15, 2019	11.88	12.05	11.79	11.90
2150	NYSE	WSR	Thu, Mar 14, 2019	11.93	12.03	11.77	11.85
2149	NYSE	WSR	Wed, Mar 13, 2019	12.01	12.10	11.92	11.93
2148	NYSE	WSR	Tue, Mar 12, 2019	11.84	12.25	11.84	12.01
2147	NYSE	WSR	Mon, Mar 11, 2019	11.64	11.81	11.50	11.81
2146	NYSE	WSR	Fri, Mar 8, 2019	11.60	11.78	11.53	11.60
2145	NYSE	WSR	Thu, Mar 7, 2019	11.75	11.86	11.54	11.61
2144	NYSE	WSR	Wed, Mar 6, 2019	12.09	12.15	11.75	11.75
2143	NYSE	WSR	Tue, Mar 5, 2019	12.09	12.25	11.99	12.11
2142	NYSE	WSR	Mon, Mar 4, 2019	12.17	12.25	11.80	12.12
2141	NYSE	WSR	Fri, Mar 1, 2019	13.01	13.03	12.08	12.18
2140	NYSE	WSR	Thu, Feb 28, 2019	13.91	13.91	12.50	12.92
2139	NYSE	WSR	Wed, Feb 27, 2019	14.29	14.32	14.19	14.25
2138	NYSE	WSR	Tue, Feb 26, 2019	14.32	14.37	14.22	14.32
2137	NYSE	WSR	Mon, Feb 25, 2019	14.36	14.45	14.24	14.30
2136	NYSE	WSR	Fri, Feb 22, 2019	14.35	14.56	14.32	14.35
2135	NYSE	WSR	Thu, Feb 21, 2019	14.46	14.52	14.21	14.35
2134	NYSE	WSR	Wed, Feb 20, 2019	14.53	14.65	14.44	14.51
2133	NYSE	WSR	Tue, Feb 19, 2019	14.39	14.62	14.38	14.54
2132	NYSE	WSR	Fri, Feb 15, 2019	14.34	14.44	14.25	14.39
2131	NYSE	WSR	Thu, Feb 14, 2019	14.31	14.38	14.20	14.30
2130	NYSE	WSR	Wed, Feb 13, 2019	14.32	14.41	14.22	14.25
2129	NYSE	WSR	Tue, Feb 12, 2019	14.39	14.55	14.31	14.34
2128	NYSE	WSR	Mon, Feb 11, 2019	14.10	14.45	14.08	14.38
2127	NYSE	WSR	Fri, Feb 8, 2019	14.05	14.17	13.99	14.09
2126	NYSE	WSR	Thu, Feb 7, 2019	14.06	14.19	13.98	14.10
2125	NYSE	WSR	Wed, Feb 6, 2019	14.10	14.13	14.02	14.10
2124	NYSE	WSR	Tue, Feb 5, 2019	14.14	14.14	14.02	14.11
2123	NYSE	WSR	Mon, Feb 4, 2019	14.08	14.13	13.95	14.12
2122	NYSE	WSR	Fri, Feb 1, 2019	14.16	14.16	13.85	14.09
2121	NYSE	WSR	Thu, Jan 31, 2019	14.17	14.24	14.05	14.09
2120	NYSE	WSR	Wed, Jan 30, 2019	14.22	14.40	14.11	14.17
2119	NYSE	WSR	Tue, Jan 29, 2019	14.10	14.22	14.04	14.14
2118	NYSE	WSR	Mon, Jan 28, 2019	14.00	14.25	13.97	14.14
2117	NYSE	WSR	Fri, Jan 25, 2019	14.00	14.09	13.94	14.02
2116	NYSE	WSR	Thu, Jan 24, 2019	13.90	14.02	13.82	13.97
2115	NYSE	WSR	Wed, Jan 23, 2019	14.02	14.07	13.82	13.89
2114	NYSE	WSR	Tue, Jan 22, 2019	13.96	14.02	13.85	13.99
2113	NYSE	WSR	Fri, Jan 18, 2019	14.03	14.04	13.82	13.97
2112	NYSE	WSR	Thu, Jan 17, 2019	13.92	14.11	13.88	14.02
2111	NYSE	WSR	Wed, Jan 16, 2019	13.66	13.94	13.66	13.93
2110	NYSE	WSR	Tue, Jan 15, 2019	13.47	13.76	13.47	13.66
2109	NYSE	WSR	Mon, Jan 14, 2019	13.56	13.58	13.34	13.44
2108	NYSE	WSR	Fri, Jan 11, 2019	13.76	13.84	13.51	13.60
2107	NYSE	WSR	Thu, Jan 10, 2019	13.61	13.80	13.50	13.75
2106	NYSE	WSR	Wed, Jan 9, 2019	13.75	13.84	13.52	13.65
2105	NYSE	WSR	Tue, Jan 8, 2019	13.20	13.75	13.18	13.71
2104	NYSE	WSR	Mon, Jan 7, 2019	12.88	13.21	12.84	13.11
2103	NYSE	WSR	Fri, Jan 4, 2019	12.38	12.91	12.34	12.90
2102	NYSE	WSR	Thu, Jan 3, 2019	12.05	12.58	12.05	12.32
2101	NYSE	WSR	Wed, Jan 2, 2019	12.14	12.27	11.98	12.05
2100	NYSE	WSR	Mon, Dec 31, 2018	12.45	12.45	12.02	12.26
2099	NYSE	WSR	Fri, Dec 28, 2018	12.50	12.67	12.33	12.48
2098	NYSE	WSR	Thu, Dec 27, 2018	12.43	12.45	12.05	12.42
2097	NYSE	WSR	Wed, Dec 26, 2018	11.93	12.52	11.92	12.49
2096	NYSE	WSR	Mon, Dec 24, 2018	12.35	12.38	11.91	11.91
2095	NYSE	WSR	Fri, Dec 21, 2018	12.46	12.72	12.28	12.34
2094	NYSE	WSR	Thu, Dec 20, 2018	12.88	12.88	12.27	12.44
2093	NYSE	WSR	Wed, Dec 19, 2018	13.37	13.53	12.78	12.86
2092	NYSE	WSR	Tue, Dec 18, 2018	13.16	13.55	13.13	13.31
2091	NYSE	WSR	Mon, Dec 17, 2018	14.06	14.08	12.94	13.03
2090	NYSE	WSR	Fri, Dec 14, 2018	14.15	14.25	14.04	14.16
2089	NYSE	WSR	Thu, Dec 13, 2018	14.05	14.31	14.05	14.13
2088	NYSE	WSR	Wed, Dec 12, 2018	14.33	14.44	13.97	14.02
2087	NYSE	WSR	Tue, Dec 11, 2018	14.13	14.38	14.12	14.27
2086	NYSE	WSR	Mon, Dec 10, 2018	14.20	14.22	13.92	14.12
2085	NYSE	WSR	Fri, Dec 7, 2018	14.35	14.35	14.10	14.18
2084	NYSE	WSR	Thu, Dec 6, 2018	13.98	14.38	13.67	14.38
2083	NYSE	WSR	Tue, Dec 4, 2018	14.04	14.38	13.92	13.98
2082	NYSE	WSR	Mon, Dec 3, 2018	14.12	14.12	13.92	14.02
2081	NYSE	WSR	Fri, Nov 30, 2018	13.95	14.14	13.95	13.99
2080	NYSE	WSR	Thu, Nov 29, 2018	14.01	14.05	13.84	13.98
2079	NYSE	WSR	Wed, Nov 28, 2018	13.80	14.10	13.75	14.01
2078	NYSE	WSR	Tue, Nov 27, 2018	13.84	13.96	13.80	13.82
2077	NYSE	WSR	Mon, Nov 26, 2018	14.04	14.06	13.77	13.84
2076	NYSE	WSR	Fri, Nov 23, 2018	13.92	14.06	13.85	13.95
2075	NYSE	WSR	Wed, Nov 21, 2018	13.93	14.16	13.78	13.91
2074	NYSE	WSR	Tue, Nov 20, 2018	13.99	14.07	13.84	13.91
2073	NYSE	WSR	Mon, Nov 19, 2018	14.00	14.14	13.85	14.00
2072	NYSE	WSR	Fri, Nov 16, 2018	13.90	14.13	13.82	14.03
2071	NYSE	WSR	Thu, Nov 15, 2018	14.00	14.02	13.70	13.93
2070	NYSE	WSR	Wed, Nov 14, 2018	14.25	14.35	14.03	14.03
2069	NYSE	WSR	Tue, Nov 13, 2018	14.16	14.49	14.10	14.23
2068	NYSE	WSR	Mon, Nov 12, 2018	13.90	14.21	13.80	14.07
2067	NYSE	WSR	Fri, Nov 9, 2018	13.90	14.17	13.90	13.90
2066	NYSE	WSR	Thu, Nov 8, 2018	13.94	14.18	13.90	14.01
2065	NYSE	WSR	Wed, Nov 7, 2018	14.04	14.10	13.85	13.94
2064	NYSE	WSR	Tue, Nov 6, 2018	13.83	14.05	13.74	14.01
2063	NYSE	WSR	Mon, Nov 5, 2018	13.93	14.14	13.75	13.80
2062	NYSE	WSR	Fri, Nov 2, 2018	14.07	14.07	13.71	13.95
2061	NYSE	WSR	Thu, Nov 1, 2018	13.57	14.29	13.39	14.09
2060	NYSE	WSR	Wed, Oct 31, 2018	13.78	13.83	13.45	13.37
2059	NYSE	WSR	Tue, Oct 30, 2018	13.58	13.90	13.46	13.79
2058	NYSE	WSR	Mon, Oct 29, 2018	13.49	13.72	13.41	13.56
2057	NYSE	WSR	Fri, Oct 26, 2018	13.64	13.72	13.25	13.43
2056	NYSE	WSR	Thu, Oct 25, 2018	13.33	13.70	13.20	13.67
2055	NYSE	WSR	Wed, Oct 24, 2018	13.12	13.46	13.10	13.31
2054	NYSE	WSR	Tue, Oct 23, 2018	13.05	13.24	12.92	13.13
2053	NYSE	WSR	Mon, Oct 22, 2018	13.20	13.42	13.11	13.12
2052	NYSE	WSR	Fri, Oct 19, 2018	13.17	13.30	13.12	13.17
2051	NYSE	WSR	Thu, Oct 18, 2018	13.26	13.33	13.09	13.16
2050	NYSE	WSR	Wed, Oct 17, 2018	13.34	13.48	13.11	13.23
2049	NYSE	WSR	Tue, Oct 16, 2018	13.03	13.46	12.91	13.39
2048	NYSE	WSR	Mon, Oct 15, 2018	12.76	13.11	12.76	12.99
2047	NYSE	WSR	Fri, Oct 12, 2018	13.11	13.26	12.73	12.76
2046	NYSE	WSR	Thu, Oct 11, 2018	13.49	13.54	12.97	12.98
2045	NYSE	WSR	Wed, Oct 10, 2018	13.70	13.91	13.49	13.51
2044	NYSE	WSR	Tue, Oct 9, 2018	13.70	13.86	13.65	13.71
2043	NYSE	WSR	Mon, Oct 8, 2018	13.41	13.78	13.41	13.72
2042	NYSE	WSR	Fri, Oct 5, 2018	13.50	13.54	13.35	13.39
2041	NYSE	WSR	Thu, Oct 4, 2018	13.53	13.64	13.33	13.51
2040	NYSE	WSR	Wed, Oct 3, 2018	13.65	13.83	13.54	13.57
2039	NYSE	WSR	Tue, Oct 2, 2018	13.73	13.83	13.61	13.62
2038	NYSE	WSR	Mon, Oct 1, 2018	13.83	13.97	13.67	13.74
2037	NYSE	WSR	Fri, Sep 28, 2018	13.71	13.88	13.71	13.79
2036	NYSE	WSR	Thu, Sep 27, 2018	13.64	13.84	13.64	13.71
2035	NYSE	WSR	Wed, Sep 26, 2018	13.66	13.76	13.59	13.61
2034	NYSE	WSR	Tue, Sep 25, 2018	13.55	13.71	13.53	13.58
2033	NYSE	WSR	Mon, Sep 24, 2018	13.64	13.72	13.45	13.53
2032	NYSE	WSR	Fri, Sep 21, 2018	13.58	13.74	13.52	13.67
2031	NYSE	WSR	Thu, Sep 20, 2018	13.40	13.62	13.25	13.60
2030	NYSE	WSR	Wed, Sep 19, 2018	13.65	13.69	13.40	13.40
2029	NYSE	WSR	Tue, Sep 18, 2018	13.64	13.68	13.52	13.63
2028	NYSE	WSR	Mon, Sep 17, 2018	13.47	13.66	13.40	13.65
2027	NYSE	WSR	Fri, Sep 14, 2018	13.64	13.64	13.44	13.47
2026	NYSE	WSR	Thu, Sep 13, 2018	13.65	13.76	13.53	13.65
2025	NYSE	WSR	Wed, Sep 12, 2018	13.60	13.62	13.52	13.56
2024	NYSE	WSR	Tue, Sep 11, 2018	13.62	13.70	13.55	13.61
2023	NYSE	WSR	Mon, Sep 10, 2018	13.64	13.74	13.59	13.67
2022	NYSE	WSR	Fri, Sep 7, 2018	13.58	13.60	13.42	13.57
2021	NYSE	WSR	Thu, Sep 6, 2018	13.64	13.76	13.55	13.64
2020	NYSE	WSR	Wed, Sep 5, 2018	13.45	13.66	13.40	13.59
2019	NYSE	WSR	Tue, Sep 4, 2018	13.63	13.69	13.43	13.47
2018	NYSE	WSR	Fri, Aug 31, 2018	13.64	13.77	13.54	13.64
2017	NYSE	WSR	Thu, Aug 30, 2018	13.78	13.89	13.70	13.64
2016	NYSE	WSR	Wed, Aug 29, 2018	13.71	13.79	13.62	13.75
2015	NYSE	WSR	Tue, Aug 28, 2018	13.45	13.73	13.39	13.72
2014	NYSE	WSR	Mon, Aug 27, 2018	13.55	13.61	13.39	13.43
2013	NYSE	WSR	Fri, Aug 24, 2018	13.51	13.55	13.31	13.53
2012	NYSE	WSR	Thu, Aug 23, 2018	13.52	13.60	13.47	13.53
2011	NYSE	WSR	Wed, Aug 22, 2018	13.60	13.65	13.43	13.53
2010	NYSE	WSR	Tue, Aug 21, 2018	13.51	13.65	13.46	13.57
2009	NYSE	WSR	Mon, Aug 20, 2018	13.41	13.60	13.36	13.51
2008	NYSE	WSR	Fri, Aug 17, 2018	13.25	13.49	13.23	13.41
2007	NYSE	WSR	Thu, Aug 16, 2018	13.25	13.35	13.14	13.26
2006	NYSE	WSR	Wed, Aug 15, 2018	13.13	13.27	13.12	13.20
2005	NYSE	WSR	Tue, Aug 14, 2018	12.99	13.20	12.97	13.15
2004	NYSE	WSR	Mon, Aug 13, 2018	12.98	13.00	12.87	12.97
2003	NYSE	WSR	Fri, Aug 10, 2018	12.93	13.09	12.82	12.94
2002	NYSE	WSR	Thu, Aug 9, 2018	12.81	12.95	12.77	12.94
2001	NYSE	WSR	Wed, Aug 8, 2018	12.79	12.84	12.62	12.80
2000	NYSE	WSR	Tue, Aug 7, 2018	12.82	12.87	12.69	12.80
1999	NYSE	WSR	Mon, Aug 6, 2018	13.02	13.02	12.74	12.82
1998	NYSE	WSR	Fri, Aug 3, 2018	12.88	13.10	12.80	12.98
1997	NYSE	WSR	Thu, Aug 2, 2018	12.95	13.04	12.68	12.75
1996	NYSE	WSR	Wed, Aug 1, 2018	12.78	13.00	12.63	12.98
1995	NYSE	WSR	Tue, Jul 31, 2018	12.79	13.09	12.72	12.91
1994	NYSE	WSR	Mon, Jul 30, 2018	12.45	12.72	12.40	12.71
1993	NYSE	WSR	Fri, Jul 27, 2018	12.84	12.84	12.42	12.45
1992	NYSE	WSR	Thu, Jul 26, 2018	12.76	12.88	12.73	12.80
1991	NYSE	WSR	Wed, Jul 25, 2018	12.70	12.77	12.66	12.72
1990	NYSE	WSR	Tue, Jul 24, 2018	12.82	12.82	12.63	12.65
1989	NYSE	WSR	Mon, Jul 23, 2018	12.75	12.83	12.61	12.80
1988	NYSE	WSR	Fri, Jul 20, 2018	12.90	12.91	12.68	12.75
1987	NYSE	WSR	Thu, Jul 19, 2018	12.72	12.94	12.62	12.90
1986	NYSE	WSR	Wed, Jul 18, 2018	12.70	12.71	12.54	12.70
1985	NYSE	WSR	Tue, Jul 17, 2018	12.81	12.86	12.68	12.70
1984	NYSE	WSR	Mon, Jul 16, 2018	12.85	12.89	12.69	12.79
1983	NYSE	WSR	Fri, Jul 13, 2018	12.88	13.00	12.85	12.87
1982	NYSE	WSR	Thu, Jul 12, 2018	12.77	12.84	12.66	12.83
1981	NYSE	WSR	Wed, Jul 11, 2018	12.77	12.86	12.63	12.67
1980	NYSE	WSR	Tue, Jul 10, 2018	12.67	12.83	12.65	12.78
1979	NYSE	WSR	Mon, Jul 9, 2018	12.80	12.84	12.61	12.65
1978	NYSE	WSR	Fri, Jul 6, 2018	12.85	12.87	12.76	12.80
1977	NYSE	WSR	Thu, Jul 5, 2018	12.65	12.84	12.51	12.84
1976	NYSE	WSR	Tue, Jul 3, 2018	12.54	12.73	12.42	12.60
1975	NYSE	WSR	Mon, Jul 2, 2018	12.38	12.58	12.31	12.51
1974	NYSE	WSR	Fri, Jun 29, 2018	12.44	12.58	12.34	12.48
1973	NYSE	WSR	Thu, Jun 28, 2018	12.47	12.53	12.33	12.47
1972	NYSE	WSR	Wed, Jun 27, 2018	12.53	12.63	12.46	12.49
1971	NYSE	WSR	Tue, Jun 26, 2018	12.48	12.65	12.40	12.52
1970	NYSE	WSR	Mon, Jun 25, 2018	12.45	12.54	12.37	12.49
1969	NYSE	WSR	Fri, Jun 22, 2018	12.32	12.50	12.30	12.49
1968	NYSE	WSR	Thu, Jun 21, 2018	12.29	12.34	12.20	12.32
1967	NYSE	WSR	Wed, Jun 20, 2018	12.07	12.29	12.04	12.27
1966	NYSE	WSR	Tue, Jun 19, 2018	12.15	12.21	12.04	12.06
1965	NYSE	WSR	Mon, Jun 18, 2018	12.09	12.19	12.05	12.16
1964	NYSE	WSR	Fri, Jun 15, 2018	12.10	12.26	12.03	12.09
1963	NYSE	WSR	Thu, Jun 14, 2018	12.10	12.17	12.00	12.11
1962	NYSE	WSR	Wed, Jun 13, 2018	12.33	12.44	12.00	12.08
1961	NYSE	WSR	Tue, Jun 12, 2018	12.24	12.35	12.20	12.35
1960	NYSE	WSR	Mon, Jun 11, 2018	12.18	12.34	12.17	12.27
1959	NYSE	WSR	Fri, Jun 8, 2018	12.25	12.38	12.19	12.26
1958	NYSE	WSR	Thu, Jun 7, 2018	12.27	12.37	12.24	12.27
1957	NYSE	WSR	Wed, Jun 6, 2018	12.13	12.29	12.12	12.28
1956	NYSE	WSR	Tue, Jun 5, 2018	12.26	12.28	12.10	12.13
1955	NYSE	WSR	Mon, Jun 4, 2018	12.13	12.26	12.04	12.22
1954	NYSE	WSR	Fri, Jun 1, 2018	12.18	12.38	12.07	12.09
1953	NYSE	WSR	Thu, May 31, 2018	12.34	12.39	12.21	12.15
1952	NYSE	WSR	Wed, May 30, 2018	12.25	12.41	12.19	12.34
1951	NYSE	WSR	Tue, May 29, 2018	12.11	12.32	12.07	12.23
1950	NYSE	WSR	Fri, May 25, 2018	12.08	12.14	12.00	12.10
1949	NYSE	WSR	Thu, May 24, 2018	12.14	12.14	12.01	12.08
1948	NYSE	WSR	Wed, May 23, 2018	11.97	12.23	11.95	12.10
1947	NYSE	WSR	Tue, May 22, 2018	12.00	12.08	11.91	11.95
1946	NYSE	WSR	Mon, May 21, 2018	11.69	12.06	11.63	11.99
1945	NYSE	WSR	Fri, May 18, 2018	11.49	11.76	11.43	11.72
1944	NYSE	WSR	Thu, May 17, 2018	11.61	11.72	11.40	11.44
1943	NYSE	WSR	Wed, May 16, 2018	11.67	11.75	11.48	11.57
1942	NYSE	WSR	Tue, May 15, 2018	11.64	11.69	11.42	11.63
1941	NYSE	WSR	Mon, May 14, 2018	12.10	12.13	11.70	11.71
1940	NYSE	WSR	Fri, May 11, 2018	12.08	12.16	11.92	12.13
1939	NYSE	WSR	Thu, May 10, 2018	11.93	12.08	11.89	12.04
1938	NYSE	WSR	Wed, May 9, 2018	11.50	11.96	11.46	11.87
1937	NYSE	WSR	Tue, May 8, 2018	11.41	11.58	11.27	11.49
1936	NYSE	WSR	Mon, May 7, 2018	11.20	11.49	11.20	11.27
1935	NYSE	WSR	Fri, May 4, 2018	10.98	11.22	10.97	11.14
1934	NYSE	WSR	Thu, May 3, 2018	10.91	11.00	10.84	10.96
1933	NYSE	WSR	Wed, May 2, 2018	10.96	11.10	10.91	10.94
1932	NYSE	WSR	Tue, May 1, 2018	10.73	11.08	10.70	11.00
1931	NYSE	WSR	Mon, Apr 30, 2018	11.07	11.13	10.78	10.76
1930	NYSE	WSR	Fri, Apr 27, 2018	10.85	11.07	10.83	11.02
1929	NYSE	WSR	Thu, Apr 26, 2018	10.61	10.86	10.57	10.84
1928	NYSE	WSR	Wed, Apr 25, 2018	10.50	10.58	10.39	10.55
1927	NYSE	WSR	Tue, Apr 24, 2018	10.56	10.60	10.47	10.52
1926	NYSE	WSR	Mon, Apr 23, 2018	10.58	10.61	10.43	10.53
1925	NYSE	WSR	Fri, Apr 20, 2018	10.67	10.71	10.53	10.54
1924	NYSE	WSR	Thu, Apr 19, 2018	10.83	10.83	10.60	10.70
1923	NYSE	WSR	Wed, Apr 18, 2018	10.83	10.96	10.81	10.85
1922	NYSE	WSR	Tue, Apr 17, 2018	10.71	10.96	10.70	10.82
1921	NYSE	WSR	Mon, Apr 16, 2018	10.58	10.79	10.55	10.69
1920	NYSE	WSR	Fri, Apr 13, 2018	10.43	10.56	10.36	10.53
1919	NYSE	WSR	Thu, Apr 12, 2018	10.60	10.62	10.39	10.42
1918	NYSE	WSR	Wed, Apr 11, 2018	10.58	10.73	10.54	10.60
1917	NYSE	WSR	Tue, Apr 10, 2018	10.56	10.66	10.49	10.58
1916	NYSE	WSR	Mon, Apr 9, 2018	10.49	10.56	10.42	10.51
1915	NYSE	WSR	Fri, Apr 6, 2018	10.49	10.66	10.44	10.47
1914	NYSE	WSR	Thu, Apr 5, 2018	10.51	10.58	10.37	10.50
1913	NYSE	WSR	Wed, Apr 4, 2018	10.21	10.61	10.20	10.50
1912	NYSE	WSR	Tue, Apr 3, 2018	10.15	10.33	10.09	10.27
1911	NYSE	WSR	Mon, Apr 2, 2018	10.28	10.43	10.06	10.14
1910	NYSE	WSR	Thu, Mar 29, 2018	10.46	10.55	10.38	10.39
1909	NYSE	WSR	Wed, Mar 28, 2018	10.26	10.56	10.26	10.47
1908	NYSE	WSR	Tue, Mar 27, 2018	10.23	10.40	10.12	10.23
1907	NYSE	WSR	Mon, Mar 26, 2018	10.18	10.24	10.06	10.20
1906	NYSE	WSR	Fri, Mar 23, 2018	10.28	10.40	10.09	10.12
1905	NYSE	WSR	Thu, Mar 22, 2018	10.28	10.57	10.25	10.26
1904	NYSE	WSR	Wed, Mar 21, 2018	10.34	10.44	10.20	10.31
1903	NYSE	WSR	Tue, Mar 20, 2018	10.62	10.65	10.28	10.38
1902	NYSE	WSR	Mon, Mar 19, 2018	10.71	10.75	10.48	10.61
1901	NYSE	WSR	Fri, Mar 16, 2018	10.61	10.74	10.52	10.74
1900	NYSE	WSR	Thu, Mar 15, 2018	10.88	10.93	10.57	10.60
1899	NYSE	WSR	Wed, Mar 14, 2018	10.93	10.99	10.84	10.88
1898	NYSE	WSR	Tue, Mar 13, 2018	10.91	11.03	10.86	10.92
1897	NYSE	WSR	Mon, Mar 12, 2018	10.64	11.00	10.64	10.82
1896	NYSE	WSR	Fri, Mar 9, 2018	10.72	10.74	10.46	10.65
1895	NYSE	WSR	Thu, Mar 8, 2018	10.86	10.89	10.68	10.70
1894	NYSE	WSR	Wed, Mar 7, 2018	10.80	10.97	10.74	10.83
1893	NYSE	WSR	Tue, Mar 6, 2018	10.79	10.93	10.63	10.86
1892	NYSE	WSR	Mon, Mar 5, 2018	10.73	11.00	10.45	10.65
1891	NYSE	WSR	Fri, Mar 2, 2018	10.61	11.20	10.46	10.86
1890	NYSE	WSR	Thu, Mar 1, 2018	12.25	12.43	12.20	12.41
1889	NYSE	WSR	Wed, Feb 28, 2018	12.47	12.55	12.32	12.25
1888	NYSE	WSR	Tue, Feb 27, 2018	12.70	12.73	12.38	12.43
1887	NYSE	WSR	Mon, Feb 26, 2018	12.64	12.74	12.44	12.68
1886	NYSE	WSR	Fri, Feb 23, 2018	12.53	12.62	12.43	12.62
1885	NYSE	WSR	Thu, Feb 22, 2018	12.18	12.51	12.15	12.46
1884	NYSE	WSR	Wed, Feb 21, 2018	12.19	12.36	12.11	12.12
1883	NYSE	WSR	Tue, Feb 20, 2018	12.32	12.39	12.16	12.21
1882	NYSE	WSR	Fri, Feb 16, 2018	12.24	12.45	12.22	12.35
1881	NYSE	WSR	Thu, Feb 15, 2018	12.06	12.35	12.06	12.24
1880	NYSE	WSR	Wed, Feb 14, 2018	12.11	12.18	11.92	12.02
1879	NYSE	WSR	Tue, Feb 13, 2018	12.11	12.28	11.95	12.21
1878	NYSE	WSR	Mon, Feb 12, 2018	12.38	12.43	11.72	12.16
1877	NYSE	WSR	Fri, Feb 9, 2018	12.23	12.45	12.06	12.33
1876	NYSE	WSR	Thu, Feb 8, 2018	12.33	12.42	12.12	12.12
1875	NYSE	WSR	Wed, Feb 7, 2018	12.16	12.44	12.13	12.36
1874	NYSE	WSR	Tue, Feb 6, 2018	11.85	12.25	11.80	12.18
1873	NYSE	WSR	Mon, Feb 5, 2018	12.51	12.70	12.02	12.02
1872	NYSE	WSR	Fri, Feb 2, 2018	12.65	12.79	12.44	12.60
1871	NYSE	WSR	Thu, Feb 1, 2018	13.13	13.15	12.81	12.79
1870	NYSE	WSR	Wed, Jan 31, 2018	12.97	13.15	12.92	13.14
1869	NYSE	WSR	Tue, Jan 30, 2018	12.90	12.98	12.77	12.91
1868	NYSE	WSR	Mon, Jan 29, 2018	13.15	13.15	12.85	12.97
1867	NYSE	WSR	Fri, Jan 26, 2018	13.36	13.39	13.11	13.19
1866	NYSE	WSR	Thu, Jan 25, 2018	13.34	13.36	13.13	13.36
1865	NYSE	WSR	Wed, Jan 24, 2018	13.50	13.60	13.27	13.34
1864	NYSE	WSR	Tue, Jan 23, 2018	13.56	13.64	13.46	13.51
1863	NYSE	WSR	Mon, Jan 22, 2018	13.56	13.61	13.45	13.54
1862	NYSE	WSR	Fri, Jan 19, 2018	13.44	13.67	13.36	13.61
1861	NYSE	WSR	Thu, Jan 18, 2018	13.73	13.73	13.46	13.46
1860	NYSE	WSR	Wed, Jan 17, 2018	13.60	13.80	13.58	13.72
1859	NYSE	WSR	Tue, Jan 16, 2018	13.70	13.89	13.57	13.58
1858	NYSE	WSR	Fri, Jan 12, 2018	13.77	13.87	13.54	13.64
1857	NYSE	WSR	Thu, Jan 11, 2018	13.67	13.87	13.60	13.78
1856	NYSE	WSR	Wed, Jan 10, 2018	13.70	13.71	13.52	13.64
1855	NYSE	WSR	Tue, Jan 9, 2018	14.27	14.27	13.69	13.74
1854	NYSE	WSR	Mon, Jan 8, 2018	14.08	14.31	13.99	14.26
1853	NYSE	WSR	Fri, Jan 5, 2018	13.91	14.05	13.81	14.02
1852	NYSE	WSR	Thu, Jan 4, 2018	14.37	14.52	13.86	13.91
1851	NYSE	WSR	Wed, Jan 3, 2018	14.37	14.47	14.14	14.36
1850	NYSE	WSR	Tue, Jan 2, 2018	14.42	14.50	14.26	14.37
1849	NYSE	WSR	Fri, Dec 29, 2017	14.57	14.62	14.41	14.41
1848	NYSE	WSR	Thu, Dec 28, 2017	14.72	14.74	14.46	14.54
1847	NYSE	WSR	Wed, Dec 27, 2017	14.70	14.78	14.62	14.69
1846	NYSE	WSR	Tue, Dec 26, 2017	14.42	14.69	14.41	14.63
1845	NYSE	WSR	Fri, Dec 22, 2017	14.42	14.51	14.31	14.44
1844	NYSE	WSR	Thu, Dec 21, 2017	14.41	14.51	14.36	14.36
1843	NYSE	WSR	Wed, Dec 20, 2017	14.58	14.70	14.36	14.36
1842	NYSE	WSR	Tue, Dec 19, 2017	14.91	15.03	14.56	14.57
1841	NYSE	WSR	Mon, Dec 18, 2017	14.73	15.15	14.73	14.86
1840	NYSE	WSR	Fri, Dec 15, 2017	14.58	14.85	14.53	14.73
1839	NYSE	WSR	Thu, Dec 14, 2017	14.66	14.72	14.50	14.52
1838	NYSE	WSR	Wed, Dec 13, 2017	14.42	14.73	14.42	14.67
1837	NYSE	WSR	Tue, Dec 12, 2017	14.49	14.61	14.40	14.43
1836	NYSE	WSR	Mon, Dec 11, 2017	14.47	14.65	14.44	14.46
1835	NYSE	WSR	Fri, Dec 8, 2017	14.50	14.52	13.78	14.50
1834	NYSE	WSR	Thu, Dec 7, 2017	14.41	14.53	14.37	14.44
1833	NYSE	WSR	Wed, Dec 6, 2017	14.56	14.62	14.39	14.44
1832	NYSE	WSR	Tue, Dec 5, 2017	14.75	14.76	14.47	14.55
1831	NYSE	WSR	Mon, Dec 4, 2017	14.66	14.83	14.62	14.70
1830	NYSE	WSR	Fri, Dec 1, 2017	14.81	14.85	14.51	14.81
1829	NYSE	WSR	Thu, Nov 30, 2017	14.92	14.94	14.66	14.77
1828	NYSE	WSR	Wed, Nov 29, 2017	14.87	14.98	14.83	14.91
1827	NYSE	WSR	Tue, Nov 28, 2017	14.77	14.88	14.71	14.85
1826	NYSE	WSR	Mon, Nov 27, 2017	14.79	14.85	14.73	14.74
1825	NYSE	WSR	Fri, Nov 24, 2017	14.80	14.88	14.72	14.79
1824	NYSE	WSR	Wed, Nov 22, 2017	14.71	14.93	14.70	14.80
1823	NYSE	WSR	Tue, Nov 21, 2017	14.57	14.69	14.53	14.68
1822	NYSE	WSR	Mon, Nov 20, 2017	14.46	14.52	14.32	14.52
1821	NYSE	WSR	Fri, Nov 17, 2017	14.41	14.57	14.40	14.43
1820	NYSE	WSR	Thu, Nov 16, 2017	14.38	14.59	14.34	14.47
1819	NYSE	WSR	Wed, Nov 15, 2017	14.56	14.57	14.21	14.37
1818	NYSE	WSR	Tue, Nov 14, 2017	14.48	14.65	14.45	14.56
1817	NYSE	WSR	Mon, Nov 13, 2017	14.49	14.69	14.33	14.48
1816	NYSE	WSR	Fri, Nov 10, 2017	14.33	14.50	14.31	14.42
1815	NYSE	WSR	Thu, Nov 9, 2017	14.20	14.40	14.18	14.33
1814	NYSE	WSR	Wed, Nov 8, 2017	14.14	14.27	14.08	14.22
1813	NYSE	WSR	Tue, Nov 7, 2017	14.07	14.24	14.04	14.14
1812	NYSE	WSR	Mon, Nov 6, 2017	13.92	14.11	13.91	14.08
1811	NYSE	WSR	Fri, Nov 3, 2017	14.01	14.07	13.85	13.87
1810	NYSE	WSR	Thu, Nov 2, 2017	13.50	14.20	13.38	14.19
1809	NYSE	WSR	Wed, Nov 1, 2017	13.38	13.49	13.27	13.39
1808	NYSE	WSR	Tue, Oct 31, 2017	13.42	13.42	13.20	13.36
1807	NYSE	WSR	Mon, Oct 30, 2017	13.37	13.43	13.25	13.37
1806	NYSE	WSR	Fri, Oct 27, 2017	13.30	13.44	13.12	13.37
1805	NYSE	WSR	Thu, Oct 26, 2017	13.52	13.58	13.20	13.23
1804	NYSE	WSR	Wed, Oct 25, 2017	13.62	13.64	13.39	13.48
1803	NYSE	WSR	Tue, Oct 24, 2017	13.85	13.85	13.58	13.62
1802	NYSE	WSR	Mon, Oct 23, 2017	13.75	13.85	13.59	13.83
1801	NYSE	WSR	Fri, Oct 20, 2017	13.79	13.79	13.58	13.75
1800	NYSE	WSR	Thu, Oct 19, 2017	13.69	13.81	13.63	13.75
1799	NYSE	WSR	Wed, Oct 18, 2017	13.69	13.77	13.66	13.71
1798	NYSE	WSR	Tue, Oct 17, 2017	13.65	13.69	13.44	13.65
1797	NYSE	WSR	Mon, Oct 16, 2017	13.64	13.70	13.57	13.63
1796	NYSE	WSR	Fri, Oct 13, 2017	13.68	13.71	13.53	13.64
1795	NYSE	WSR	Thu, Oct 12, 2017	13.53	13.61	13.41	13.60
1794	NYSE	WSR	Wed, Oct 11, 2017	13.39	13.53	13.39	13.52
1793	NYSE	WSR	Tue, Oct 10, 2017	13.26	13.40	13.25	13.39
1792	NYSE	WSR	Mon, Oct 9, 2017	13.20	13.30	13.19	13.25
1791	NYSE	WSR	Fri, Oct 6, 2017	13.19	13.21	13.07	13.18
1790	NYSE	WSR	Thu, Oct 5, 2017	13.13	13.28	13.10	13.25
1789	NYSE	WSR	Wed, Oct 4, 2017	13.11	13.17	13.03	13.13
1788	NYSE	WSR	Tue, Oct 3, 2017	13.08	13.13	12.99	13.07
1787	NYSE	WSR	Mon, Oct 2, 2017	13.04	13.20	12.97	13.06
1786	NYSE	WSR	Fri, Sep 29, 2017	13.00	13.16	12.97	13.05
1785	NYSE	WSR	Thu, Sep 28, 2017	12.98	13.05	12.88	13.04
1784	NYSE	WSR	Wed, Sep 27, 2017	13.10	13.10	12.86	12.98
1783	NYSE	WSR	Tue, Sep 26, 2017	13.06	13.14	13.02	13.10
1782	NYSE	WSR	Mon, Sep 25, 2017	12.86	13.11	12.86	13.05
1781	NYSE	WSR	Fri, Sep 22, 2017	12.87	12.99	12.83	12.86
1780	NYSE	WSR	Thu, Sep 21, 2017	12.83	13.06	12.83	12.86
1779	NYSE	WSR	Wed, Sep 20, 2017	13.07	13.08	12.82	12.85
1778	NYSE	WSR	Tue, Sep 19, 2017	13.03	13.13	13.00	13.02
1777	NYSE	WSR	Mon, Sep 18, 2017	13.11	13.18	13.00	13.03
1776	NYSE	WSR	Fri, Sep 15, 2017	13.18	13.33	13.02	13.13
1775	NYSE	WSR	Thu, Sep 14, 2017	13.15	13.25	13.02	13.21
1774	NYSE	WSR	Wed, Sep 13, 2017	13.29	13.36	13.12	13.19
1773	NYSE	WSR	Tue, Sep 12, 2017	13.42	13.75	13.28	13.29
1772	NYSE	WSR	Mon, Sep 11, 2017	13.45	13.96	13.26	13.50
1771	NYSE	WSR	Fri, Sep 8, 2017	12.78	13.00	12.74	12.94
1770	NYSE	WSR	Thu, Sep 7, 2017	12.75	12.84	12.70	12.78
1769	NYSE	WSR	Wed, Sep 6, 2017	12.55	12.80	12.45	12.72
1768	NYSE	WSR	Tue, Sep 5, 2017	12.73	12.85	12.46	12.52
1767	NYSE	WSR	Fri, Sep 1, 2017	12.55	12.75	12.49	12.73
1766	NYSE	WSR	Thu, Aug 31, 2017	12.37	12.64	12.35	12.54
1765	NYSE	WSR	Wed, Aug 30, 2017	12.32	12.58	12.22	12.35
1764	NYSE	WSR	Tue, Aug 29, 2017	12.20	12.41	12.15	12.21
1763	NYSE	WSR	Mon, Aug 28, 2017	12.82	12.82	11.82	12.24
1762	NYSE	WSR	Fri, Aug 25, 2017	12.80	12.93	12.74	12.87
1761	NYSE	WSR	Thu, Aug 24, 2017	12.83	12.99	12.76	12.77
1760	NYSE	WSR	Wed, Aug 23, 2017	12.70	12.83	12.68	12.81
1759	NYSE	WSR	Tue, Aug 22, 2017	12.84	12.90	12.72	12.74
1758	NYSE	WSR	Mon, Aug 21, 2017	12.59	12.84	12.55	12.82
1757	NYSE	WSR	Fri, Aug 18, 2017	12.63	12.72	12.56	12.63
1756	NYSE	WSR	Thu, Aug 17, 2017	12.84	13.01	12.69	12.71
1755	NYSE	WSR	Wed, Aug 16, 2017	12.96	13.14	12.86	12.91
1754	NYSE	WSR	Tue, Aug 15, 2017	12.88	12.97	12.80	12.96
1753	NYSE	WSR	Mon, Aug 14, 2017	12.90	13.03	12.86	12.94
1752	NYSE	WSR	Fri, Aug 11, 2017	12.65	12.85	12.62	12.85
1751	NYSE	WSR	Thu, Aug 10, 2017	12.96	12.96	12.70	12.82
1750	NYSE	WSR	Wed, Aug 9, 2017	12.93	13.02	12.84	12.91
1749	NYSE	WSR	Tue, Aug 8, 2017	12.80	13.02	12.79	12.93
1748	NYSE	WSR	Mon, Aug 7, 2017	12.88	12.90	12.75	12.84
1747	NYSE	WSR	Fri, Aug 4, 2017	12.82	12.92	12.53	12.87
1746	NYSE	WSR	Thu, Aug 3, 2017	12.40	12.91	12.13	12.86
1745	NYSE	WSR	Wed, Aug 2, 2017	13.03	13.03	12.76	12.88
1744	NYSE	WSR	Tue, Aug 1, 2017	12.95	13.07	12.85	13.03
1743	NYSE	WSR	Mon, Jul 31, 2017	13.11	13.11	12.92	12.96
1742	NYSE	WSR	Fri, Jul 28, 2017	13.12	13.23	13.02	13.06
1741	NYSE	WSR	Thu, Jul 27, 2017	13.07	13.18	12.93	13.10
1740	NYSE	WSR	Wed, Jul 26, 2017	12.93	13.09	12.91	13.07
1739	NYSE	WSR	Tue, Jul 25, 2017	12.82	12.96	12.75	12.94
1738	NYSE	WSR	Mon, Jul 24, 2017	12.84	12.84	12.62	12.81
1737	NYSE	WSR	Fri, Jul 21, 2017	12.85	12.87	12.66	12.84
1736	NYSE	WSR	Thu, Jul 20, 2017	12.78	12.85	12.70	12.74
1735	NYSE	WSR	Wed, Jul 19, 2017	12.62	12.81	12.55	12.75
1734	NYSE	WSR	Tue, Jul 18, 2017	12.63	12.77	12.52	12.63
1733	NYSE	WSR	Mon, Jul 17, 2017	12.57	12.79	12.54	12.65
1732	NYSE	WSR	Fri, Jul 14, 2017	12.48	12.62	12.47	12.57
1731	NYSE	WSR	Thu, Jul 13, 2017	12.45	12.48	12.31	12.45
1730	NYSE	WSR	Wed, Jul 12, 2017	12.27	12.48	12.23	12.40
1729	NYSE	WSR	Tue, Jul 11, 2017	12.14	12.21	11.92	12.15
1728	NYSE	WSR	Mon, Jul 10, 2017	12.29	12.30	12.13	12.16
1727	NYSE	WSR	Fri, Jul 7, 2017	12.17	12.32	12.07	12.29
1726	NYSE	WSR	Thu, Jul 6, 2017	12.14	12.27	12.06	12.14
1725	NYSE	WSR	Wed, Jul 5, 2017	12.52	12.52	12.17	12.22
1724	NYSE	WSR	Mon, Jul 3, 2017	12.25	12.54	12.25	12.50
1723	NYSE	WSR	Fri, Jun 30, 2017	12.46	12.46	12.19	12.25
1722	NYSE	WSR	Thu, Jun 29, 2017	12.50	12.57	12.34	12.44
1721	NYSE	WSR	Wed, Jun 28, 2017	12.49	12.62	12.41	12.55
1720	NYSE	WSR	Tue, Jun 27, 2017	12.42	12.55	12.38	12.45
1719	NYSE	WSR	Mon, Jun 26, 2017	12.45	12.55	12.30	12.47
1718	NYSE	WSR	Fri, Jun 23, 2017	12.22	12.39	12.18	12.35
1717	NYSE	WSR	Thu, Jun 22, 2017	12.20	12.28	12.08	12.20
1716	NYSE	WSR	Wed, Jun 21, 2017	12.20	12.30	12.10	12.16
1715	NYSE	WSR	Tue, Jun 20, 2017	12.18	12.25	12.06	12.24
1714	NYSE	WSR	Mon, Jun 19, 2017	12.22	12.36	12.12	12.20
1713	NYSE	WSR	Fri, Jun 16, 2017	12.29	12.43	12.19	12.21
1712	NYSE	WSR	Thu, Jun 15, 2017	12.31	12.46	12.24	12.34
1711	NYSE	WSR	Wed, Jun 14, 2017	12.36	12.46	12.20	12.41
1710	NYSE	WSR	Tue, Jun 13, 2017	12.40	12.41	12.05	12.40
1709	NYSE	WSR	Mon, Jun 12, 2017	12.14	12.39	12.14	12.35
1708	NYSE	WSR	Fri, Jun 9, 2017	12.00	12.24	11.95	12.15
1707	NYSE	WSR	Thu, Jun 8, 2017	11.93	12.02	11.79	12.00
1706	NYSE	WSR	Wed, Jun 7, 2017	11.82	11.85	11.69	11.85
1705	NYSE	WSR	Tue, Jun 6, 2017	11.83	11.87	11.66	11.82
1704	NYSE	WSR	Mon, Jun 5, 2017	11.74	11.86	11.70	11.81
1703	NYSE	WSR	Fri, Jun 2, 2017	11.74	11.93	11.66	11.80
1702	NYSE	WSR	Thu, Jun 1, 2017	11.42	11.72	11.30	11.72
1701	NYSE	WSR	Wed, May 31, 2017	11.57	11.67	11.28	11.44
1700	NYSE	WSR	Tue, May 30, 2017	11.88	11.92	11.54	11.55
1699	NYSE	WSR	Fri, May 26, 2017	11.94	12.00	11.75	11.88
1698	NYSE	WSR	Thu, May 25, 2017	11.99	12.01	11.83	11.95
1697	NYSE	WSR	Wed, May 24, 2017	11.95	12.09	11.94	12.00
1696	NYSE	WSR	Tue, May 23, 2017	12.00	12.04	11.75	11.94
1695	NYSE	WSR	Mon, May 22, 2017	11.68	11.99	11.67	11.97
1694	NYSE	WSR	Fri, May 19, 2017	11.50	11.72	11.41	11.57
1693	NYSE	WSR	Thu, May 18, 2017	11.21	11.54	11.10	11.51
1692	NYSE	WSR	Wed, May 17, 2017	11.75	11.78	10.80	11.16
1691	NYSE	WSR	Tue, May 16, 2017	12.16	12.17	11.95	12.01
1690	NYSE	WSR	Mon, May 15, 2017	12.10	12.21	12.07	12.10
1689	NYSE	WSR	Fri, May 12, 2017	12.24	12.28	12.04	12.04
1688	NYSE	WSR	Thu, May 11, 2017	12.20	12.25	12.06	12.17
1687	NYSE	WSR	Wed, May 10, 2017	12.08	12.31	12.02	12.23
1686	NYSE	WSR	Tue, May 9, 2017	12.06	12.25	12.01	12.05
1685	NYSE	WSR	Mon, May 8, 2017	11.88	12.14	11.87	12.05
1684	NYSE	WSR	Fri, May 5, 2017	11.52	11.92	11.46	11.88
1683	NYSE	WSR	Thu, May 4, 2017	12.11	12.17	11.49	11.52
1682	NYSE	WSR	Wed, May 3, 2017	12.40	12.48	12.10	12.17
1681	NYSE	WSR	Tue, May 2, 2017	12.43	12.49	12.30	12.38
1680	NYSE	WSR	Mon, May 1, 2017	12.48	12.53	12.35	12.45
1679	NYSE	WSR	Fri, Apr 28, 2017	12.53	12.57	12.36	12.54
1678	NYSE	WSR	Thu, Apr 27, 2017	12.75	12.75	12.28	12.56
1677	NYSE	WSR	Wed, Apr 26, 2017	12.86	12.90	12.68	12.74
1676	NYSE	WSR	Tue, Apr 25, 2017	12.95	13.04	12.80	12.88
1675	NYSE	WSR	Mon, Apr 24, 2017	13.10	13.15	12.82	12.90
1674	NYSE	WSR	Fri, Apr 21, 2017	13.10	13.22	13.04	13.05
1673	NYSE	WSR	Thu, Apr 20, 2017	13.02	13.14	12.80	13.08
1672	NYSE	WSR	Wed, Apr 19, 2017	14.39	14.50	14.20	14.25
1671	NYSE	WSR	Tue, Apr 18, 2017	14.24	14.40	14.24	14.40
1670	NYSE	WSR	Mon, Apr 17, 2017	14.15	14.34	14.14	14.33
1669	NYSE	WSR	Thu, Apr 13, 2017	14.16	14.18	14.00	14.14
1668	NYSE	WSR	Wed, Apr 12, 2017	14.26	14.26	14.03	14.11
1667	NYSE	WSR	Tue, Apr 11, 2017	13.97	14.21	13.92	14.18
1666	NYSE	WSR	Mon, Apr 10, 2017	13.78	13.98	13.72	13.95
1665	NYSE	WSR	Fri, Apr 7, 2017	13.70	13.80	13.61	13.77
1664	NYSE	WSR	Thu, Apr 6, 2017	13.44	13.72	13.40	13.68
1663	NYSE	WSR	Wed, Apr 5, 2017	13.52	13.66	13.39	13.46
1662	NYSE	WSR	Tue, Apr 4, 2017	13.69	13.75	13.46	13.51
1661	NYSE	WSR	Mon, Apr 3, 2017	13.80	13.80	13.55	13.73
1660	NYSE	WSR	Fri, Mar 31, 2017	13.66	13.86	13.60	13.84
1659	NYSE	WSR	Thu, Mar 30, 2017	13.59	13.68	13.50	13.66
1658	NYSE	WSR	Wed, Mar 29, 2017	13.46	13.70	13.46	13.58
1657	NYSE	WSR	Tue, Mar 28, 2017	13.50	13.55	13.35	13.54
1656	NYSE	WSR	Mon, Mar 27, 2017	13.37	13.56	13.31	13.50
1655	NYSE	WSR	Fri, Mar 24, 2017	13.49	13.58	13.44	13.45
1654	NYSE	WSR	Thu, Mar 23, 2017	13.31	13.61	13.30	13.48
1653	NYSE	WSR	Wed, Mar 22, 2017	13.31	13.34	13.06	13.26
1652	NYSE	WSR	Tue, Mar 21, 2017	13.51	13.51	13.29	13.30
1651	NYSE	WSR	Mon, Mar 20, 2017	13.53	13.55	13.41	13.45
1650	NYSE	WSR	Fri, Mar 17, 2017	13.46	13.60	13.33	13.53
1649	NYSE	WSR	Thu, Mar 16, 2017	13.42	13.54	13.32	13.46
1648	NYSE	WSR	Wed, Mar 15, 2017	13.09	13.50	13.09	13.43
1647	NYSE	WSR	Tue, Mar 14, 2017	13.12	13.17	12.97	13.06
1646	NYSE	WSR	Mon, Mar 13, 2017	13.02	13.24	13.00	13.20
1645	NYSE	WSR	Fri, Mar 10, 2017	13.08	13.14	12.89	12.99
1644	NYSE	WSR	Thu, Mar 9, 2017	13.51	13.51	12.93	12.95
1643	NYSE	WSR	Wed, Mar 8, 2017	13.85	13.85	13.31	13.49
1642	NYSE	WSR	Tue, Mar 7, 2017	13.94	13.98	13.82	13.82
1641	NYSE	WSR	Mon, Mar 6, 2017	14.03	14.06	13.80	13.94
1640	NYSE	WSR	Fri, Mar 3, 2017	13.76	13.98	13.68	13.96
1639	NYSE	WSR	Thu, Mar 2, 2017	14.78	14.78	13.77	13.82
1638	NYSE	WSR	Wed, Mar 1, 2017	14.07	14.15	13.92	14.06
1637	NYSE	WSR	Tue, Feb 28, 2017	14.15	14.23	13.94	14.07
1636	NYSE	WSR	Mon, Feb 27, 2017	14.32	14.37	14.13	14.18
1635	NYSE	WSR	Fri, Feb 24, 2017	14.36	14.36	14.18	14.24
1634	NYSE	WSR	Thu, Feb 23, 2017	14.44	14.44	14.23	14.40
1633	NYSE	WSR	Wed, Feb 22, 2017	14.20	14.44	14.09	14.42
1632	NYSE	WSR	Tue, Feb 21, 2017	14.10	14.25	14.04	14.24
1631	NYSE	WSR	Fri, Feb 17, 2017	14.09	14.11	13.93	14.10
1630	NYSE	WSR	Thu, Feb 16, 2017	14.03	14.18	13.98	14.06
1629	NYSE	WSR	Wed, Feb 15, 2017	13.77	14.02	13.65	14.02
1628	NYSE	WSR	Tue, Feb 14, 2017	13.80	13.90	13.71	13.87
1627	NYSE	WSR	Mon, Feb 13, 2017	14.09	14.13	13.82	13.89
1626	NYSE	WSR	Fri, Feb 10, 2017	13.91	14.15	13.91	14.05
1625	NYSE	WSR	Thu, Feb 9, 2017	13.77	13.96	13.77	13.87
1624	NYSE	WSR	Wed, Feb 8, 2017	13.87	13.87	13.70	13.72
1623	NYSE	WSR	Tue, Feb 7, 2017	13.89	13.97	13.80	13.81
1622	NYSE	WSR	Mon, Feb 6, 2017	13.96	13.98	13.83	13.84
1621	NYSE	WSR	Fri, Feb 3, 2017	13.84	13.95	13.74	13.94
1620	NYSE	WSR	Thu, Feb 2, 2017	13.78	13.90	13.70	13.72
1619	NYSE	WSR	Wed, Feb 1, 2017	13.83	13.97	13.70	13.75
1618	NYSE	WSR	Tue, Jan 31, 2017	13.85	14.00	13.79	13.82
1617	NYSE	WSR	Mon, Jan 30, 2017	13.94	13.94	13.72	13.85
1616	NYSE	WSR	Fri, Jan 27, 2017	13.82	13.95	13.78	13.94
1615	NYSE	WSR	Thu, Jan 26, 2017	13.93	13.98	13.79	13.81
1614	NYSE	WSR	Wed, Jan 25, 2017	13.88	13.99	13.81	13.96
1613	NYSE	WSR	Tue, Jan 24, 2017	13.86	13.92	13.74	13.90
1612	NYSE	WSR	Mon, Jan 23, 2017	13.65	13.91	13.65	13.86
1611	NYSE	WSR	Fri, Jan 20, 2017	13.65	13.79	13.62	13.64
1610	NYSE	WSR	Thu, Jan 19, 2017	13.85	13.85	13.66	13.66
1609	NYSE	WSR	Wed, Jan 18, 2017	13.95	14.00	13.84	13.95
1608	NYSE	WSR	Tue, Jan 17, 2017	13.85	13.98	13.83	13.91
1607	NYSE	WSR	Fri, Jan 13, 2017	13.79	13.90	13.79	13.84
1606	NYSE	WSR	Thu, Jan 12, 2017	13.92	14.01	13.68	13.79
1605	NYSE	WSR	Wed, Jan 11, 2017	13.73	13.98	13.70	13.89
1604	NYSE	WSR	Tue, Jan 10, 2017	13.74	13.80	13.64	13.78
1603	NYSE	WSR	Mon, Jan 9, 2017	13.99	14.00	13.76	13.77
1602	NYSE	WSR	Fri, Jan 6, 2017	14.09	14.10	13.93	13.94
1601	NYSE	WSR	Thu, Jan 5, 2017	14.20	14.27	14.08	14.12
1600	NYSE	WSR	Wed, Jan 4, 2017	14.39	14.42	14.30	14.36
1599	NYSE	WSR	Tue, Jan 3, 2017	14.37	14.42	14.16	14.33
1598	NYSE	WSR	Fri, Dec 30, 2016	14.27	14.41	14.15	14.38
1597	NYSE	WSR	Thu, Dec 29, 2016	14.10	14.38	14.09	14.29
1596	NYSE	WSR	Wed, Dec 28, 2016	14.05	14.11	13.89	14.08
1595	NYSE	WSR	Tue, Dec 27, 2016	14.00	14.17	13.99	14.05
1594	NYSE	WSR	Fri, Dec 23, 2016	13.86	13.99	13.85	13.96
1593	NYSE	WSR	Thu, Dec 22, 2016	13.82	13.90	13.67	13.85
1592	NYSE	WSR	Wed, Dec 21, 2016	14.08	14.16	13.82	13.82
1591	NYSE	WSR	Tue, Dec 20, 2016	14.03	14.22	13.94	14.07
1590	NYSE	WSR	Mon, Dec 19, 2016	13.85	14.13	13.77	14.06
1589	NYSE	WSR	Fri, Dec 16, 2016	13.64	13.95	13.58	13.64
1588	NYSE	WSR	Thu, Dec 15, 2016	13.64	13.87	13.57	13.62
1587	NYSE	WSR	Wed, Dec 14, 2016	14.10	14.16	13.68	13.70
1586	NYSE	WSR	Tue, Dec 13, 2016	14.16	14.24	13.99	14.06
1585	NYSE	WSR	Mon, Dec 12, 2016	14.13	14.21	13.92	14.14
1584	NYSE	WSR	Fri, Dec 9, 2016	14.20	14.32	14.07	14.14
1583	NYSE	WSR	Thu, Dec 8, 2016	13.68	14.19	13.68	14.17
1582	NYSE	WSR	Wed, Dec 7, 2016	13.56	13.85	13.56	13.79
1581	NYSE	WSR	Tue, Dec 6, 2016	13.50	13.67	13.40	13.62
1580	NYSE	WSR	Mon, Dec 5, 2016	13.18	13.51	13.09	13.49
1579	NYSE	WSR	Fri, Dec 2, 2016	13.05	13.46	13.05	13.17
1578	NYSE	WSR	Thu, Dec 1, 2016	13.40	13.40	12.91	13.12
1577	NYSE	WSR	Wed, Nov 30, 2016	13.56	13.75	13.39	13.41
1576	NYSE	WSR	Tue, Nov 29, 2016	13.85	14.00	13.55	13.59
1575	NYSE	WSR	Mon, Nov 28, 2016	13.84	14.01	13.84	13.82
1574	NYSE	WSR	Fri, Nov 25, 2016	13.70	13.86	13.70	13.86
1573	NYSE	WSR	Wed, Nov 23, 2016	13.42	13.74	13.42	13.68
1572	NYSE	WSR	Tue, Nov 22, 2016	13.54	13.69	13.50	13.69
1571	NYSE	WSR	Mon, Nov 21, 2016	13.42	13.50	13.31	13.47
1570	NYSE	WSR	Fri, Nov 18, 2016	13.20	13.34	13.20	13.34
1569	NYSE	WSR	Thu, Nov 17, 2016	13.39	13.64	13.20	13.22
1568	NYSE	WSR	Wed, Nov 16, 2016	13.45	13.58	13.35	13.45
1567	NYSE	WSR	Tue, Nov 15, 2016	13.49	13.60	13.27	13.52
1566	NYSE	WSR	Mon, Nov 14, 2016	13.24	13.64	13.15	13.47
1565	NYSE	WSR	Fri, Nov 11, 2016	12.90	13.40	12.90	13.31
1564	NYSE	WSR	Thu, Nov 10, 2016	12.97	13.01	12.48	12.85
1563	NYSE	WSR	Wed, Nov 9, 2016	12.50	12.98	12.43	12.96
1562	NYSE	WSR	Tue, Nov 8, 2016	12.85	12.89	12.79	12.83
1561	NYSE	WSR	Mon, Nov 7, 2016	12.54	12.86	12.51	12.85
1560	NYSE	WSR	Fri, Nov 4, 2016	12.30	12.54	12.24	12.49
1559	NYSE	WSR	Thu, Nov 3, 2016	12.29	12.45	12.13	12.30
1558	NYSE	WSR	Wed, Nov 2, 2016	12.67	12.70	12.29	12.30
1557	NYSE	WSR	Tue, Nov 1, 2016	13.29	13.29	12.50	12.56
1556	NYSE	WSR	Mon, Oct 31, 2016	13.01	13.33	12.97	13.30
1555	NYSE	WSR	Fri, Oct 28, 2016	13.02	13.15	12.98	13.00
1554	NYSE	WSR	Thu, Oct 27, 2016	13.51	13.54	13.07	13.00
1553	NYSE	WSR	Wed, Oct 26, 2016	13.60	13.60	13.44	13.49
1552	NYSE	WSR	Tue, Oct 25, 2016	13.75	13.75	13.61	13.67
1551	NYSE	WSR	Mon, Oct 24, 2016	13.67	13.90	13.62	13.77
1550	NYSE	WSR	Fri, Oct 21, 2016	13.59	13.75	13.53	13.65
1549	NYSE	WSR	Thu, Oct 20, 2016	13.68	13.72	13.40	13.71
1548	NYSE	WSR	Wed, Oct 19, 2016	13.55	13.65	13.48	13.65
1547	NYSE	WSR	Tue, Oct 18, 2016	13.39	13.55	13.32	13.51
1546	NYSE	WSR	Mon, Oct 17, 2016	13.27	13.37	13.20	13.32
1545	NYSE	WSR	Fri, Oct 14, 2016	13.18	13.30	13.07	13.20
1544	NYSE	WSR	Thu, Oct 13, 2016	12.88	13.22	12.85	13.17
1543	NYSE	WSR	Wed, Oct 12, 2016	12.75	13.01	12.72	12.88
1542	NYSE	WSR	Tue, Oct 11, 2016	13.09	13.09	12.58	12.66
1541	NYSE	WSR	Mon, Oct 10, 2016	12.97	13.20	12.97	13.10
1540	NYSE	WSR	Fri, Oct 7, 2016	12.92	13.16	12.89	12.96
1539	NYSE	WSR	Thu, Oct 6, 2016	12.95	13.13	12.91	12.93
1538	NYSE	WSR	Wed, Oct 5, 2016	13.33	13.37	12.97	13.00
1537	NYSE	WSR	Tue, Oct 4, 2016	13.71	13.72	13.16	13.25
1536	NYSE	WSR	Mon, Oct 3, 2016	13.87	13.92	13.57	13.72
1535	NYSE	WSR	Fri, Sep 30, 2016	14.10	14.10	13.87	13.88
1534	NYSE	WSR	Thu, Sep 29, 2016	14.24	14.29	13.97	14.07
1533	NYSE	WSR	Wed, Sep 28, 2016	14.10	14.29	14.09	14.18
1532	NYSE	WSR	Tue, Sep 27, 2016	14.30	14.35	14.05	14.08
1531	NYSE	WSR	Mon, Sep 26, 2016	14.34	14.44	14.27	14.28
1530	NYSE	WSR	Fri, Sep 23, 2016	14.28	14.41	14.14	14.34
1529	NYSE	WSR	Thu, Sep 22, 2016	14.14	14.33	14.07	14.33
1528	NYSE	WSR	Wed, Sep 21, 2016	13.82	13.98	13.60	13.95
1527	NYSE	WSR	Tue, Sep 20, 2016	14.00	14.08	13.64	13.81
1526	NYSE	WSR	Mon, Sep 19, 2016	13.89	14.06	13.86	13.98
1525	NYSE	WSR	Fri, Sep 16, 2016	13.80	13.98	13.71	13.95
1524	NYSE	WSR	Thu, Sep 15, 2016	13.74	13.88	13.54	13.80
1523	NYSE	WSR	Wed, Sep 14, 2016	13.52	13.85	13.45	13.80
1522	NYSE	WSR	Tue, Sep 13, 2016	13.81	13.89	13.41	13.49
1521	NYSE	WSR	Mon, Sep 12, 2016	13.84	14.04	13.58	13.92
1520	NYSE	WSR	Fri, Sep 9, 2016	14.70	14.78	13.96	14.00
1519	NYSE	WSR	Thu, Sep 8, 2016	14.79	14.82	14.63	14.79
1518	NYSE	WSR	Wed, Sep 7, 2016	14.64	14.89	14.52	14.84
1517	NYSE	WSR	Tue, Sep 6, 2016	14.50	14.68	14.39	14.64
1516	NYSE	WSR	Fri, Sep 2, 2016	14.43	14.79	14.35	14.52
1515	NYSE	WSR	Thu, Sep 1, 2016	14.47	14.50	14.31	14.43
1514	NYSE	WSR	Wed, Aug 31, 2016	14.44	14.55	14.33	14.49
1513	NYSE	WSR	Tue, Aug 30, 2016	14.65	14.65	14.20	14.44
1512	NYSE	WSR	Mon, Aug 29, 2016	14.54	14.78	14.53	14.54
1511	NYSE	WSR	Fri, Aug 26, 2016	14.84	14.93	14.49	14.54
1510	NYSE	WSR	Thu, Aug 25, 2016	14.82	14.96	14.80	14.82
1509	NYSE	WSR	Wed, Aug 24, 2016	15.03	15.05	14.70	14.83
1508	NYSE	WSR	Tue, Aug 23, 2016	14.75	15.03	14.72	14.99
1507	NYSE	WSR	Mon, Aug 22, 2016	14.47	14.63	14.47	14.62
1506	NYSE	WSR	Fri, Aug 19, 2016	14.95	14.95	14.39	14.58
1505	NYSE	WSR	Thu, Aug 18, 2016	15.06	15.34	15.05	15.17
1504	NYSE	WSR	Wed, Aug 17, 2016	14.97	15.04	14.79	15.00
1503	NYSE	WSR	Tue, Aug 16, 2016	15.08	15.11	14.82	14.92
1502	NYSE	WSR	Mon, Aug 15, 2016	15.09	15.27	15.08	15.10
1501	NYSE	WSR	Fri, Aug 12, 2016	15.24	15.33	15.04	15.08
1500	NYSE	WSR	Thu, Aug 11, 2016	15.31	15.38	15.10	15.16
1499	NYSE	WSR	Wed, Aug 10, 2016	15.43	15.44	15.26	15.32
1498	NYSE	WSR	Tue, Aug 9, 2016	15.29	15.33	15.12	15.31
1497	NYSE	WSR	Mon, Aug 8, 2016	15.31	15.39	15.19	15.24
1496	NYSE	WSR	Fri, Aug 5, 2016	15.24	15.44	15.15	15.29
1495	NYSE	WSR	Thu, Aug 4, 2016	15.26	15.28	15.11	15.20
1494	NYSE	WSR	Wed, Aug 3, 2016	15.47	15.51	15.10	15.19
1493	NYSE	WSR	Tue, Aug 2, 2016	15.79	15.80	15.40	15.46
1492	NYSE	WSR	Mon, Aug 1, 2016	16.04	16.11	15.69	15.79
1491	NYSE	WSR	Fri, Jul 29, 2016	15.60	16.30	15.60	16.17
1490	NYSE	WSR	Thu, Jul 28, 2016	15.85	16.10	15.47	15.60
1489	NYSE	WSR	Wed, Jul 27, 2016	15.87	15.89	15.67	15.73
1488	NYSE	WSR	Tue, Jul 26, 2016	15.89	15.93	15.71	15.81
1487	NYSE	WSR	Mon, Jul 25, 2016	15.85	15.90	15.75	15.85
1486	NYSE	WSR	Fri, Jul 22, 2016	15.94	16.03	15.88	15.89
1485	NYSE	WSR	Thu, Jul 21, 2016	15.83	15.97	15.76	15.85
1484	NYSE	WSR	Wed, Jul 20, 2016	15.75	15.97	15.63	15.84
1483	NYSE	WSR	Tue, Jul 19, 2016	15.69	15.73	15.57	15.71
1482	NYSE	WSR	Mon, Jul 18, 2016	15.48	15.68	15.39	15.67
1481	NYSE	WSR	Fri, Jul 15, 2016	15.44	15.47	15.30	15.43
1480	NYSE	WSR	Thu, Jul 14, 2016	15.93	15.95	15.40	15.44
1479	NYSE	WSR	Wed, Jul 13, 2016	15.86	16.09	15.84	16.04
1478	NYSE	WSR	Tue, Jul 12, 2016	15.92	15.92	15.78	15.86
1477	NYSE	WSR	Mon, Jul 11, 2016	15.70	15.92	15.55	15.87
1476	NYSE	WSR	Fri, Jul 8, 2016	15.40	15.71	15.37	15.67
1475	NYSE	WSR	Thu, Jul 7, 2016	15.43	15.43	15.25	15.32
1474	NYSE	WSR	Wed, Jul 6, 2016	15.45	15.51	15.32	15.44
1473	NYSE	WSR	Tue, Jul 5, 2016	15.23	15.46	15.23	15.45
1472	NYSE	WSR	Fri, Jul 1, 2016	15.17	15.23	15.06	15.19
1471	NYSE	WSR	Thu, Jun 30, 2016	15.04	15.09	14.90	15.08
1470	NYSE	WSR	Wed, Jun 29, 2016	15.00	15.13	14.96	14.98
1469	NYSE	WSR	Tue, Jun 28, 2016	14.89	15.14	14.74	14.94
1468	NYSE	WSR	Mon, Jun 27, 2016	14.90	14.97	14.57	14.72
1467	NYSE	WSR	Fri, Jun 24, 2016	14.65	15.04	14.50	14.97
1466	NYSE	WSR	Thu, Jun 23, 2016	15.10	15.15	14.92	14.95
1465	NYSE	WSR	Wed, Jun 22, 2016	15.13	15.13	15.00	15.04
1464	NYSE	WSR	Tue, Jun 21, 2016	14.97	15.13	14.87	15.05
1463	NYSE	WSR	Mon, Jun 20, 2016	14.75	15.05	14.67	14.97
1462	NYSE	WSR	Fri, Jun 17, 2016	14.37	14.74	14.23	14.70
1461	NYSE	WSR	Thu, Jun 16, 2016	14.29	14.38	14.21	14.34
1460	NYSE	WSR	Wed, Jun 15, 2016	14.40	14.50	14.21	14.29
1459	NYSE	WSR	Tue, Jun 14, 2016	14.66	14.66	14.28	14.36
1458	NYSE	WSR	Mon, Jun 13, 2016	14.66	14.74	14.56	14.59
1457	NYSE	WSR	Fri, Jun 10, 2016	14.60	14.65	14.51	14.63
1456	NYSE	WSR	Thu, Jun 9, 2016	14.34	14.60	14.32	14.58
1455	NYSE	WSR	Wed, Jun 8, 2016	14.20	14.34	14.18	14.31
1454	NYSE	WSR	Tue, Jun 7, 2016	13.92	14.29	13.92	14.20
1453	NYSE	WSR	Mon, Jun 6, 2016	13.97	14.00	13.79	13.91
1452	NYSE	WSR	Fri, Jun 3, 2016	13.84	14.09	13.80	13.95
1451	NYSE	WSR	Thu, Jun 2, 2016	13.67	13.84	13.66	13.80
1450	NYSE	WSR	Wed, Jun 1, 2016	13.62	13.77	13.62	13.76
1449	NYSE	WSR	Tue, May 31, 2016	13.77	13.77	13.53	13.68
1448	NYSE	WSR	Fri, May 27, 2016	13.62	13.80	13.59	13.66
1447	NYSE	WSR	Thu, May 26, 2016	13.44	13.67	13.43	13.61
1446	NYSE	WSR	Wed, May 25, 2016	13.26	13.50	13.16	13.44
1445	NYSE	WSR	Tue, May 24, 2016	13.10	13.31	13.08	13.29
1444	NYSE	WSR	Mon, May 23, 2016	13.05	13.08	12.90	12.99
1443	NYSE	WSR	Fri, May 20, 2016	12.93	13.06	12.82	13.05
1442	NYSE	WSR	Thu, May 19, 2016	12.95	12.97	12.69	12.85
1441	NYSE	WSR	Wed, May 18, 2016	13.37	13.37	12.91	13.10
1440	NYSE	WSR	Tue, May 17, 2016	13.65	13.65	13.23	13.37
1439	NYSE	WSR	Mon, May 16, 2016	13.77	13.79	13.56	13.70
1438	NYSE	WSR	Fri, May 13, 2016	13.70	13.70	13.47	13.63
1437	NYSE	WSR	Thu, May 12, 2016	13.62	13.72	13.44	13.70
1436	NYSE	WSR	Wed, May 11, 2016	13.76	13.80	13.42	13.60
1435	NYSE	WSR	Tue, May 10, 2016	13.99	14.00	13.77	13.81
1434	NYSE	WSR	Mon, May 9, 2016	13.77	14.25	13.67	13.91
1433	NYSE	WSR	Fri, May 6, 2016	13.64	13.69	13.55	13.67
1432	NYSE	WSR	Thu, May 5, 2016	13.73	13.80	13.64	13.64
1431	NYSE	WSR	Wed, May 4, 2016	13.44	13.75	13.44	13.67
1430	NYSE	WSR	Tue, May 3, 2016	13.50	13.60	13.41	13.54
1429	NYSE	WSR	Mon, May 2, 2016	13.43	13.72	13.43	13.56
1428	NYSE	WSR	Fri, Apr 29, 2016	13.36	13.45	13.25	13.43
1427	NYSE	WSR	Thu, Apr 28, 2016	13.00	13.61	12.99	13.36
1426	NYSE	WSR	Wed, Apr 27, 2016	13.18	13.25	12.99	13.15
1425	NYSE	WSR	Tue, Apr 26, 2016	13.00	13.27	13.00	13.23
1424	NYSE	WSR	Mon, Apr 25, 2016	12.83	12.96	12.80	12.95
1423	NYSE	WSR	Fri, Apr 22, 2016	12.88	12.99	12.81	12.92
1422	NYSE	WSR	Thu, Apr 21, 2016	12.94	13.20	12.80	12.82
1421	NYSE	WSR	Wed, Apr 20, 2016	13.08	13.10	12.88	12.90
1420	NYSE	WSR	Tue, Apr 19, 2016	13.08	13.15	13.00	13.09
1419	NYSE	WSR	Mon, Apr 18, 2016	13.07	13.14	13.03	13.09
1418	NYSE	WSR	Fri, Apr 15, 2016	12.93	13.23	12.91	13.12
1417	NYSE	WSR	Thu, Apr 14, 2016	12.93	13.00	12.83	12.99
1416	NYSE	WSR	Wed, Apr 13, 2016	12.91	12.98	12.75	12.98
1415	NYSE	WSR	Tue, Apr 12, 2016	12.79	12.92	12.75	12.82
1414	NYSE	WSR	Mon, Apr 11, 2016	12.60	12.90	12.58	12.75
1413	NYSE	WSR	Fri, Apr 8, 2016	12.66	12.78	12.53	12.58
1412	NYSE	WSR	Thu, Apr 7, 2016	12.48	12.58	12.35	12.56
1411	NYSE	WSR	Wed, Apr 6, 2016	12.49	12.61	12.46	12.51
1410	NYSE	WSR	Tue, Apr 5, 2016	12.59	12.59	12.59	12.52
1409	NYSE	WSR	Mon, Apr 4, 2016	12.64	12.78	12.51	12.59
1408	NYSE	WSR	Fri, Apr 1, 2016	12.52	12.60	12.50	12.54
1407	NYSE	WSR	Thu, Mar 31, 2016	12.48	12.66	12.43	12.57
1406	NYSE	WSR	Wed, Mar 30, 2016	12.64	12.70	12.52	12.54
1405	NYSE	WSR	Tue, Mar 29, 2016	12.30	12.74	12.25	12.73
1404	NYSE	WSR	Mon, Mar 28, 2016	12.37	12.41	12.10	12.30
1403	NYSE	WSR	Thu, Mar 24, 2016	11.99	12.39	11.96	12.30
1402	NYSE	WSR	Wed, Mar 23, 2016	12.17	12.20	12.00	12.00
1401	NYSE	WSR	Tue, Mar 22, 2016	12.23	12.29	12.12	12.20
1400	NYSE	WSR	Mon, Mar 21, 2016	12.48	12.51	12.30	12.31
1399	NYSE	WSR	Fri, Mar 18, 2016	12.54	12.58	12.37	12.43
1398	NYSE	WSR	Thu, Mar 17, 2016	12.27	12.55	12.25	12.49
1397	NYSE	WSR	Wed, Mar 16, 2016	11.96	12.28	11.94	12.24
1396	NYSE	WSR	Tue, Mar 15, 2016	12.06	12.06	12.06	12.00
1395	NYSE	WSR	Mon, Mar 14, 2016	12.01	12.21	12.01	12.10
1394	NYSE	WSR	Fri, Mar 11, 2016	11.95	11.95	11.95	12.17
1393	NYSE	WSR	Thu, Mar 10, 2016	12.05	12.05	11.77	11.95
1392	NYSE	WSR	Wed, Mar 9, 2016	11.99	11.99	11.99	11.93
1391	NYSE	WSR	Tue, Mar 8, 2016	12.19	12.19	11.85	11.99
1390	NYSE	WSR	Mon, Mar 7, 2016	11.78	12.30	11.78	12.23
1389	NYSE	WSR	Fri, Mar 4, 2016	12.00	12.03	11.73	11.80
1388	NYSE	WSR	Thu, Mar 3, 2016	11.53	11.53	11.53	12.02
1387	NYSE	WSR	Wed, Mar 2, 2016	11.26	11.55	11.26	11.53
1386	NYSE	WSR	Tue, Mar 1, 2016	11.18	11.30	11.15	11.25
1385	NYSE	WSR	Mon, Feb 29, 2016	11.05	11.36	11.00	11.22
1384	NYSE	WSR	Fri, Feb 26, 2016	11.01	11.34	11.01	11.05
1383	NYSE	WSR	Thu, Feb 25, 2016	10.66	11.03	10.51	11.01
1382	NYSE	WSR	Wed, Feb 24, 2016	10.34	10.45	10.13	10.41
1381	NYSE	WSR	Tue, Feb 23, 2016	10.49	10.59	10.35	10.42
1380	NYSE	WSR	Mon, Feb 22, 2016	10.54	10.63	10.46	10.49
1379	NYSE	WSR	Fri, Feb 19, 2016	10.36	10.70	10.36	10.47
1378	NYSE	WSR	Thu, Feb 18, 2016	10.38	10.51	10.25	10.41
1377	NYSE	WSR	Wed, Feb 17, 2016	10.11	10.46	10.11	10.31
1376	NYSE	WSR	Tue, Feb 16, 2016	9.96	10.19	9.94	10.10
1375	NYSE	WSR	Fri, Feb 12, 2016	9.97	10.10	9.87	9.91
1374	NYSE	WSR	Thu, Feb 11, 2016	9.81	9.98	9.77	9.87
1373	NYSE	WSR	Wed, Feb 10, 2016	10.00	10.17	9.91	9.94
1372	NYSE	WSR	Tue, Feb 9, 2016	10.00	10.20	9.84	9.90
1371	NYSE	WSR	Mon, Feb 8, 2016	10.45	10.55	9.96	10.13
1370	NYSE	WSR	Fri, Feb 5, 2016	10.59	10.66	10.50	10.51
1369	NYSE	WSR	Thu, Feb 4, 2016	10.65	10.71	10.55	10.60
1368	NYSE	WSR	Wed, Feb 3, 2016	10.89	10.92	10.61	10.65
1367	NYSE	WSR	Tue, Feb 2, 2016	10.86	10.94	10.70	10.83
1366	NYSE	WSR	Mon, Feb 1, 2016	10.91	11.12	10.88	10.92
1365	NYSE	WSR	Fri, Jan 29, 2016	10.94	11.11	10.88	11.02
1364	NYSE	WSR	Thu, Jan 28, 2016	10.77	11.13	10.66	10.85
1363	NYSE	WSR	Wed, Jan 27, 2016	10.79	10.83	10.60	10.69
1362	NYSE	WSR	Tue, Jan 26, 2016	10.58	10.94	10.58	10.86
1361	NYSE	WSR	Mon, Jan 25, 2016	10.44	10.65	10.32	10.53
1360	NYSE	WSR	Fri, Jan 22, 2016	10.23	10.55	10.11	10.47
1359	NYSE	WSR	Thu, Jan 21, 2016	9.91	10.34	9.80	10.10
1358	NYSE	WSR	Wed, Jan 20, 2016	10.29	10.34	9.44	9.90
1357	NYSE	WSR	Tue, Jan 19, 2016	10.84	10.86	10.41	10.43
1356	NYSE	WSR	Fri, Jan 15, 2016	10.63	10.74	10.30	10.70
1355	NYSE	WSR	Thu, Jan 14, 2016	10.66	11.02	10.52	10.85
1354	NYSE	WSR	Wed, Jan 13, 2016	11.12	11.12	10.60	10.71
1353	NYSE	WSR	Tue, Jan 12, 2016	11.55	11.56	10.93	10.98
1352	NYSE	WSR	Mon, Jan 11, 2016	11.44	11.54	11.37	11.48
1351	NYSE	WSR	Fri, Jan 8, 2016	11.66	11.69	11.36	11.40
1350	NYSE	WSR	Thu, Jan 7, 2016	11.92	11.94	11.53	11.58
1349	NYSE	WSR	Wed, Jan 6, 2016	11.91	12.20	11.89	12.08
1348	NYSE	WSR	Tue, Jan 5, 2016	11.69	12.09	11.68	12.00
1347	NYSE	WSR	Mon, Jan 4, 2016	11.88	11.88	11.56	11.74
1346	NYSE	WSR	Thu, Dec 31, 2015	12.13	12.15	12.00	12.01
1345	NYSE	WSR	Wed, Dec 30, 2015	12.25	12.32	12.13	12.16
1344	NYSE	WSR	Tue, Dec 29, 2015	12.18	12.39	12.18	12.29
1343	NYSE	WSR	Mon, Dec 28, 2015	12.00	12.17	11.94	12.12
1342	NYSE	WSR	Thu, Dec 24, 2015	12.00	12.10	11.98	12.02
1341	NYSE	WSR	Wed, Dec 23, 2015	11.86	12.03	11.86	12.03
1340	NYSE	WSR	Tue, Dec 22, 2015	11.83	11.95	11.72	11.86
1339	NYSE	WSR	Mon, Dec 21, 2015	12.10	12.14	11.65	11.77
1338	NYSE	WSR	Fri, Dec 18, 2015	11.98	12.21	11.80	12.10
1337	NYSE	WSR	Thu, Dec 17, 2015	12.05	12.12	11.99	12.02
1336	NYSE	WSR	Wed, Dec 16, 2015	11.66	12.12	11.59	12.04
1335	NYSE	WSR	Tue, Dec 15, 2015	11.19	11.59	11.19	11.56
1334	NYSE	WSR	Mon, Dec 14, 2015	11.22	11.34	10.94	11.18
1333	NYSE	WSR	Fri, Dec 11, 2015	11.31	11.45	11.23	11.30
1332	NYSE	WSR	Thu, Dec 10, 2015	11.45	11.53	11.28	11.31
1331	NYSE	WSR	Wed, Dec 9, 2015	11.31	11.53	11.25	11.45
1330	NYSE	WSR	Tue, Dec 8, 2015	11.22	11.35	11.18	11.30
1329	NYSE	WSR	Mon, Dec 7, 2015	11.30	11.40	11.26	11.33
1328	NYSE	WSR	Fri, Dec 4, 2015	11.41	11.55	11.14	11.35
1327	NYSE	WSR	Thu, Dec 3, 2015	11.82	11.92	11.38	11.42
1326	NYSE	WSR	Wed, Dec 2, 2015	12.06	12.21	11.81	11.82
1325	NYSE	WSR	Tue, Dec 1, 2015	12.12	12.27	12.07	12.16
1324	NYSE	WSR	Mon, Nov 30, 2015	12.25	12.34	12.00	12.14
1323	NYSE	WSR	Fri, Nov 27, 2015	12.20	12.34	12.19	12.33
1322	NYSE	WSR	Wed, Nov 25, 2015	12.07	12.20	12.07	12.19
1321	NYSE	WSR	Tue, Nov 24, 2015	11.96	12.07	11.84	12.06
1320	NYSE	WSR	Mon, Nov 23, 2015	12.08	12.14	11.99	12.02
1319	NYSE	WSR	Fri, Nov 20, 2015	12.03	12.18	12.00	12.11
1318	NYSE	WSR	Thu, Nov 19, 2015	11.91	12.02	11.81	11.96
1317	NYSE	WSR	Wed, Nov 18, 2015	11.85	11.95	11.77	11.94
1316	NYSE	WSR	Tue, Nov 17, 2015	11.93	12.05	11.83	11.86
1315	NYSE	WSR	Mon, Nov 16, 2015	11.74	11.94	11.67	11.90
1314	NYSE	WSR	Fri, Nov 13, 2015	11.72	11.94	11.62	11.65
1313	NYSE	WSR	Thu, Nov 12, 2015	11.99	12.01	11.74	11.77
1312	NYSE	WSR	Wed, Nov 11, 2015	12.08	12.13	11.91	12.01
1311	NYSE	WSR	Tue, Nov 10, 2015	11.93	12.16	11.80	12.09
1310	NYSE	WSR	Mon, Nov 9, 2015	12.25	12.33	11.86	11.94
1309	NYSE	WSR	Fri, Nov 6, 2015	12.68	12.68	12.22	12.33
1308	NYSE	WSR	Thu, Nov 5, 2015	12.60	12.80	12.41	12.61
1307	NYSE	WSR	Wed, Nov 4, 2015	12.58	12.59	12.39	12.56
1306	NYSE	WSR	Tue, Nov 3, 2015	12.49	12.59	12.36	12.55
1305	NYSE	WSR	Mon, Nov 2, 2015	12.36	12.56	12.26	12.54
1304	NYSE	WSR	Fri, Oct 30, 2015	12.52	12.52	12.32	12.36
1303	NYSE	WSR	Thu, Oct 29, 2015	12.64	12.69	12.43	12.48
1302	NYSE	WSR	Wed, Oct 28, 2015	12.48	12.78	12.35	12.72
1301	NYSE	WSR	Tue, Oct 27, 2015	12.64	12.70	12.40	12.49
1300	NYSE	WSR	Mon, Oct 26, 2015	12.72	12.76	12.56	12.64
1299	NYSE	WSR	Fri, Oct 23, 2015	12.86	12.93	12.60	12.70
1298	NYSE	WSR	Thu, Oct 22, 2015	12.65	12.94	12.61	12.84
1297	NYSE	WSR	Wed, Oct 21, 2015	12.59	12.73	12.57	12.59
1296	NYSE	WSR	Tue, Oct 20, 2015	12.52	12.67	12.52	12.62
1295	NYSE	WSR	Mon, Oct 19, 2015	12.62	12.72	12.47	12.61
1294	NYSE	WSR	Fri, Oct 16, 2015	12.35	12.68	12.29	12.57
1293	NYSE	WSR	Thu, Oct 15, 2015	12.03	12.32	11.96	12.32
1292	NYSE	WSR	Wed, Oct 14, 2015	12.08	12.23	11.98	11.98
1291	NYSE	WSR	Tue, Oct 13, 2015	12.07	12.23	12.02	12.11
1290	NYSE	WSR	Mon, Oct 12, 2015	11.94	12.13	11.91	12.11
1289	NYSE	WSR	Fri, Oct 9, 2015	11.98	11.98	11.89	11.91
1288	NYSE	WSR	Thu, Oct 8, 2015	11.91	11.98	11.83	11.97
1287	NYSE	WSR	Wed, Oct 7, 2015	11.66	11.92	11.64	11.90
1286	NYSE	WSR	Tue, Oct 6, 2015	11.66	11.74	11.57	11.64
1285	NYSE	WSR	Mon, Oct 5, 2015	11.60	11.74	11.51	11.72
1284	NYSE	WSR	Fri, Oct 2, 2015	11.46	11.56	11.34	11.54
1283	NYSE	WSR	Thu, Oct 1, 2015	11.47	11.53	11.23	11.53
1282	NYSE	WSR	Wed, Sep 30, 2015	11.43	11.55	11.33	11.53
1281	NYSE	WSR	Tue, Sep 29, 2015	11.38	11.50	11.30	11.37
1280	NYSE	WSR	Mon, Sep 28, 2015	11.69	11.69	11.23	11.38
1279	NYSE	WSR	Fri, Sep 25, 2015	11.98	12.02	11.70	11.71
1278	NYSE	WSR	Thu, Sep 24, 2015	11.91	11.99	11.81	11.89
1277	NYSE	WSR	Wed, Sep 23, 2015	11.95	12.04	11.85	11.96
1276	NYSE	WSR	Tue, Sep 22, 2015	11.87	12.07	11.86	11.88
1275	NYSE	WSR	Mon, Sep 21, 2015	12.01	12.06	11.90	11.96
1274	NYSE	WSR	Fri, Sep 18, 2015	11.67	11.97	11.60	11.95
1273	NYSE	WSR	Thu, Sep 17, 2015	11.38	12.15	11.37	11.82
1272	NYSE	WSR	Wed, Sep 16, 2015	11.14	11.45	11.14	11.40
1271	NYSE	WSR	Tue, Sep 15, 2015	11.17	11.19	11.09	11.14
1270	NYSE	WSR	Mon, Sep 14, 2015	11.09	11.17	10.99	11.15
1269	NYSE	WSR	Fri, Sep 11, 2015	10.87	11.08	10.84	10.99
1268	NYSE	WSR	Thu, Sep 10, 2015	10.93	11.03	10.85	10.89
1267	NYSE	WSR	Wed, Sep 9, 2015	11.27	11.27	10.90	10.92
1266	NYSE	WSR	Tue, Sep 8, 2015	11.10	11.26	11.00	11.13
1265	NYSE	WSR	Fri, Sep 4, 2015	11.09	11.15	10.81	10.89
1264	NYSE	WSR	Thu, Sep 3, 2015	11.26	11.44	11.18	11.20
1263	NYSE	WSR	Wed, Sep 2, 2015	11.20	11.47	11.12	11.17
1262	NYSE	WSR	Tue, Sep 1, 2015	11.31	11.35	11.08	11.13
1261	NYSE	WSR	Mon, Aug 31, 2015	11.40	11.51	11.27	11.42
1260	NYSE	WSR	Fri, Aug 28, 2015	11.59	11.74	11.51	11.63
1259	NYSE	WSR	Thu, Aug 27, 2015	11.59	11.78	11.41	11.64
1258	NYSE	WSR	Wed, Aug 26, 2015	11.34	11.50	11.05	11.44
1257	NYSE	WSR	Tue, Aug 25, 2015	12.26	12.74	11.10	11.11
1256	NYSE	WSR	Mon, Aug 24, 2015	11.91	11.94	9.90	11.20
1255	NYSE	WSR	Fri, Aug 21, 2015	12.38	12.56	12.14	12.29
1254	NYSE	WSR	Thu, Aug 20, 2015	12.59	12.67	12.49	12.53
1253	NYSE	WSR	Wed, Aug 19, 2015	12.77	12.77	12.51	12.66
1252	NYSE	WSR	Tue, Aug 18, 2015	12.71	12.81	12.66	12.77
1251	NYSE	WSR	Mon, Aug 17, 2015	12.67	12.83	12.59	12.76
1250	NYSE	WSR	Fri, Aug 14, 2015	12.61	12.72	12.50	12.71
1249	NYSE	WSR	Thu, Aug 13, 2015	12.59	12.77	12.50	12.65
1248	NYSE	WSR	Wed, Aug 12, 2015	12.60	12.69	12.00	12.65
1247	NYSE	WSR	Tue, Aug 11, 2015	12.27	12.71	12.21	12.69
1246	NYSE	WSR	Mon, Aug 10, 2015	12.71	13.08	12.21	12.26
1245	NYSE	WSR	Fri, Aug 7, 2015	12.96	13.10	12.26	12.61
1244	NYSE	WSR	Thu, Aug 6, 2015	13.38	13.38	12.50	13.05
1243	NYSE	WSR	Wed, Aug 5, 2015	13.20	13.20	12.76	12.99
1242	NYSE	WSR	Tue, Aug 4, 2015	13.11	13.24	13.07	13.11
1241	NYSE	WSR	Mon, Aug 3, 2015	12.99	13.16	12.94	13.15
1240	NYSE	WSR	Fri, Jul 31, 2015	12.95	13.15	12.88	12.93
1239	NYSE	WSR	Thu, Jul 30, 2015	12.78	12.92	12.78	12.88
1238	NYSE	WSR	Wed, Jul 29, 2015	12.74	13.00	12.60	12.92
1237	NYSE	WSR	Tue, Jul 28, 2015	13.09	13.15	12.71	12.75
1236	NYSE	WSR	Mon, Jul 27, 2015	13.00	13.15	12.95	13.04
1235	NYSE	WSR	Fri, Jul 24, 2015	13.08	13.19	12.96	12.99
1234	NYSE	WSR	Thu, Jul 23, 2015	13.29	13.39	13.08	13.09
1233	NYSE	WSR	Wed, Jul 22, 2015	13.17	13.27	13.16	13.20
1232	NYSE	WSR	Tue, Jul 21, 2015	13.27	13.40	13.16	13.17
1231	NYSE	WSR	Mon, Jul 20, 2015	13.33	13.36	13.24	13.27
1230	NYSE	WSR	Fri, Jul 17, 2015	13.32	13.40	13.28	13.34
1229	NYSE	WSR	Thu, Jul 16, 2015	13.37	13.42	13.24	13.28
1228	NYSE	WSR	Wed, Jul 15, 2015	13.35	13.38	13.24	13.27
1227	NYSE	WSR	Tue, Jul 14, 2015	13.32	13.44	13.23	13.39
1226	NYSE	WSR	Mon, Jul 13, 2015	13.40	13.53	13.28	13.28
1225	NYSE	WSR	Fri, Jul 10, 2015	13.39	13.52	13.23	13.42
1224	NYSE	WSR	Thu, Jul 9, 2015	13.50	13.50	13.29	13.29
1223	NYSE	WSR	Wed, Jul 8, 2015	13.20	13.37	13.16	13.33
1222	NYSE	WSR	Tue, Jul 7, 2015	13.20	13.32	13.15	13.24
1221	NYSE	WSR	Mon, Jul 6, 2015	12.99	13.20	12.95	13.18
1220	NYSE	WSR	Thu, Jul 2, 2015	13.18	13.40	13.02	13.06
1219	NYSE	WSR	Wed, Jul 1, 2015	13.05	13.23	13.05	13.14
1218	NYSE	WSR	Tue, Jun 30, 2015	13.12	13.29	12.97	13.02
1217	NYSE	WSR	Mon, Jun 29, 2015	13.35	13.49	13.10	13.22
1216	NYSE	WSR	Fri, Jun 26, 2015	13.10	13.38	13.09	13.34
1215	NYSE	WSR	Thu, Jun 25, 2015	13.59	13.59	12.89	13.06
1214	NYSE	WSR	Wed, Jun 24, 2015	13.65	13.75	13.58	13.59
1213	NYSE	WSR	Tue, Jun 23, 2015	13.63	13.73	13.54	13.60
1212	NYSE	WSR	Mon, Jun 22, 2015	14.21	14.37	14.18	14.19
1211	NYSE	WSR	Fri, Jun 19, 2015	14.22	14.26	14.07	14.11
1210	NYSE	WSR	Thu, Jun 18, 2015	13.92	14.31	13.92	14.18
1209	NYSE	WSR	Wed, Jun 17, 2015	13.89	13.90	13.86	13.90
1208	NYSE	WSR	Tue, Jun 16, 2015	13.72	13.95	13.72	13.94
1207	NYSE	WSR	Mon, Jun 15, 2015	13.83	13.96	13.67	13.71
1206	NYSE	WSR	Fri, Jun 12, 2015	13.89	13.97	13.86	13.93
1205	NYSE	WSR	Thu, Jun 11, 2015	13.93	13.99	13.85	13.90
1204	NYSE	WSR	Wed, Jun 10, 2015	13.90	14.03	13.87	13.92
1203	NYSE	WSR	Tue, Jun 9, 2015	13.94	13.94	13.78	13.87
1202	NYSE	WSR	Mon, Jun 8, 2015	13.79	13.96	13.76	13.87
1201	NYSE	WSR	Fri, Jun 5, 2015	13.95	14.07	13.71	13.83
1200	NYSE	WSR	Thu, Jun 4, 2015	13.97	14.06	13.95	13.97
1199	NYSE	WSR	Wed, Jun 3, 2015	14.08	14.15	14.00	14.02
1198	NYSE	WSR	Tue, Jun 2, 2015	14.05	14.24	14.00	14.11
1197	NYSE	WSR	Mon, Jun 1, 2015	14.07	14.31	13.99	14.16
1196	NYSE	WSR	Fri, May 29, 2015	14.08	14.09	13.95	14.03
1195	NYSE	WSR	Thu, May 28, 2015	14.14	14.18	14.03	14.15
1194	NYSE	WSR	Wed, May 27, 2015	14.12	14.19	14.11	14.14
1193	NYSE	WSR	Tue, May 26, 2015	14.25	14.25	14.06	14.14
1192	NYSE	WSR	Fri, May 22, 2015	14.30	14.42	14.25	14.31
1191	NYSE	WSR	Thu, May 21, 2015	14.39	14.42	14.28	14.30
1190	NYSE	WSR	Wed, May 20, 2015	14.50	14.54	14.40	14.42
1189	NYSE	WSR	Tue, May 19, 2015	14.54	14.61	14.47	14.50
1188	NYSE	WSR	Mon, May 18, 2015	14.42	14.62	14.38	14.55
1187	NYSE	WSR	Fri, May 15, 2015	14.32	14.51	14.28	14.36
1186	NYSE	WSR	Thu, May 14, 2015	14.10	14.41	14.10	14.28
1185	NYSE	WSR	Wed, May 13, 2015	14.38	14.41	14.03	14.05
1184	NYSE	WSR	Tue, May 12, 2015	14.11	14.34	14.04	14.33
1183	NYSE	WSR	Mon, May 11, 2015	14.18	14.26	14.01	14.03
1182	NYSE	WSR	Fri, May 8, 2015	14.05	14.25	14.02	14.14
1181	NYSE	WSR	Thu, May 7, 2015	14.01	14.10	14.00	14.03
1180	NYSE	WSR	Wed, May 6, 2015	14.31	14.58	14.00	14.04
1179	NYSE	WSR	Tue, May 5, 2015	14.75	14.75	14.27	14.43
1178	NYSE	WSR	Mon, May 4, 2015	14.79	14.90	14.68	14.79
1177	NYSE	WSR	Fri, May 1, 2015	14.70	14.85	14.65	14.79
1176	NYSE	WSR	Thu, Apr 30, 2015	15.11	15.13	14.60	14.70
1175	NYSE	WSR	Wed, Apr 29, 2015	15.48	15.50	15.18	15.18
1174	NYSE	WSR	Tue, Apr 28, 2015	15.54	15.55	15.46	15.52
1173	NYSE	WSR	Mon, Apr 27, 2015	15.52	15.60	15.46	15.49
1172	NYSE	WSR	Fri, Apr 24, 2015	15.45	15.54	15.45	15.51
1171	NYSE	WSR	Thu, Apr 23, 2015	15.53	15.53	15.42	15.49
1170	NYSE	WSR	Wed, Apr 22, 2015	15.53	15.60	15.46	15.49
1169	NYSE	WSR	Tue, Apr 21, 2015	15.50	15.66	15.50	15.53
1168	NYSE	WSR	Mon, Apr 20, 2015	15.50	15.57	15.46	15.49
1167	NYSE	WSR	Fri, Apr 17, 2015	15.61	15.66	15.41	15.48
1166	NYSE	WSR	Thu, Apr 16, 2015	15.69	15.74	15.57	15.66
1165	NYSE	WSR	Wed, Apr 15, 2015	15.74	15.84	15.65	15.66
1164	NYSE	WSR	Tue, Apr 14, 2015	15.67	15.81	15.67	15.74
1163	NYSE	WSR	Mon, Apr 13, 2015	15.81	15.84	15.70	15.77
1162	NYSE	WSR	Fri, Apr 10, 2015	15.74	15.91	15.65	15.76
1161	NYSE	WSR	Thu, Apr 9, 2015	16.03	16.03	15.51	15.65
1160	NYSE	WSR	Wed, Apr 8, 2015	15.97	16.04	15.96	15.98
1159	NYSE	WSR	Tue, Apr 7, 2015	16.15	16.15	15.96	15.98
1158	NYSE	WSR	Mon, Apr 6, 2015	16.39	16.39	15.96	16.02
1157	NYSE	WSR	Thu, Apr 2, 2015	16.00	16.10	15.92	15.96
1156	NYSE	WSR	Wed, Apr 1, 2015	15.85	16.05	15.70	16.02
1155	NYSE	WSR	Tue, Mar 31, 2015	15.94	16.05	15.81	15.88
1154	NYSE	WSR	Mon, Mar 30, 2015	16.07	16.18	15.98	16.09
1153	NYSE	WSR	Fri, Mar 27, 2015	15.86	16.08	15.77	16.04
1152	NYSE	WSR	Thu, Mar 26, 2015	15.87	15.95	15.69	15.83
1151	NYSE	WSR	Wed, Mar 25, 2015	16.13	16.31	15.81	15.89
1150	NYSE	WSR	Tue, Mar 24, 2015	16.25	16.30	16.03	16.12
1149	NYSE	WSR	Mon, Mar 23, 2015	16.29	16.36	16.15	16.28
1148	NYSE	WSR	Fri, Mar 20, 2015	16.00	16.32	15.86	16.32
1147	NYSE	WSR	Thu, Mar 19, 2015	15.83	15.97	15.77	15.91
1146	NYSE	WSR	Wed, Mar 18, 2015	15.68	15.93	15.54	15.91
1145	NYSE	WSR	Tue, Mar 17, 2015	15.71	15.78	15.55	15.70
1144	NYSE	WSR	Mon, Mar 16, 2015	15.58	15.77	15.54	15.71
1143	NYSE	WSR	Fri, Mar 13, 2015	15.61	15.66	15.38	15.56
1142	NYSE	WSR	Thu, Mar 12, 2015	15.46	15.69	15.37	15.68
1141	NYSE	WSR	Wed, Mar 11, 2015	15.36	15.59	15.25	15.33
1140	NYSE	WSR	Tue, Mar 10, 2015	15.36	15.47	15.25	15.38
1139	NYSE	WSR	Mon, Mar 9, 2015	15.26	15.48	15.20	15.36
1138	NYSE	WSR	Fri, Mar 6, 2015	15.60	15.73	15.20	15.28
1137	NYSE	WSR	Thu, Mar 5, 2015	15.60	15.81	15.54	15.71
1136	NYSE	WSR	Wed, Mar 4, 2015	15.74	15.78	15.62	15.63
1135	NYSE	WSR	Tue, Mar 3, 2015	15.91	15.91	15.75	15.77
1134	NYSE	WSR	Mon, Mar 2, 2015	15.79	15.99	15.76	15.82
1133	NYSE	WSR	Fri, Feb 27, 2015	15.93	15.95	15.70	15.78
1132	NYSE	WSR	Thu, Feb 26, 2015	15.77	15.91	15.64	15.87
1131	NYSE	WSR	Wed, Feb 25, 2015	15.64	15.85	15.60	15.72
1130	NYSE	WSR	Tue, Feb 24, 2015	15.64	15.65	15.47	15.57
1129	NYSE	WSR	Mon, Feb 23, 2015	15.56	15.65	15.47	15.58
1128	NYSE	WSR	Fri, Feb 20, 2015	15.43	15.66	15.43	15.54
1127	NYSE	WSR	Thu, Feb 19, 2015	15.77	15.77	15.43	15.43
1126	NYSE	WSR	Wed, Feb 18, 2015	15.48	15.76	15.48	15.75
1125	NYSE	WSR	Tue, Feb 17, 2015	15.66	15.80	15.45	15.53
1124	NYSE	WSR	Fri, Feb 13, 2015	15.75	15.75	15.46	15.60
1123	NYSE	WSR	Thu, Feb 12, 2015	15.55	15.74	15.51	15.73
1122	NYSE	WSR	Wed, Feb 11, 2015	15.53	15.71	15.30	15.48
1121	NYSE	WSR	Tue, Feb 10, 2015	15.62	15.72	15.32	15.57
1120	NYSE	WSR	Mon, Feb 9, 2015	15.60	15.75	15.51	15.52
1119	NYSE	WSR	Fri, Feb 6, 2015	16.16	16.16	15.63	15.65
1118	NYSE	WSR	Thu, Feb 5, 2015	15.96	16.15	15.84	16.11
1117	NYSE	WSR	Wed, Feb 4, 2015	15.88	15.99	15.78	15.84
1116	NYSE	WSR	Tue, Feb 3, 2015	15.74	16.02	15.74	15.97
1115	NYSE	WSR	Mon, Feb 2, 2015	15.88	15.88	15.41	15.67
1114	NYSE	WSR	Fri, Jan 30, 2015	15.99	16.08	15.69	15.69
1113	NYSE	WSR	Thu, Jan 29, 2015	16.11	16.16	15.91	16.14
1112	NYSE	WSR	Wed, Jan 28, 2015	16.18	16.30	16.03	16.03
1111	NYSE	WSR	Tue, Jan 27, 2015	16.10	16.29	16.10	16.22
1110	NYSE	WSR	Mon, Jan 26, 2015	16.01	16.29	15.87	16.28
1109	NYSE	WSR	Fri, Jan 23, 2015	16.04	16.10	15.92	16.02
1108	NYSE	WSR	Thu, Jan 22, 2015	15.82	16.12	15.79	16.08
1107	NYSE	WSR	Wed, Jan 21, 2015	15.78	15.88	15.72	15.82
1106	NYSE	WSR	Tue, Jan 20, 2015	15.96	16.20	15.72	15.85
1105	NYSE	WSR	Fri, Jan 16, 2015	15.33	15.91	15.33	15.88
1104	NYSE	WSR	Thu, Jan 15, 2015	15.46	15.46	15.23	15.35
1103	NYSE	WSR	Wed, Jan 14, 2015	15.13	15.43	15.04	15.40
1102	NYSE	WSR	Tue, Jan 13, 2015	15.34	15.38	15.06	15.23
1101	NYSE	WSR	Mon, Jan 12, 2015	15.26	15.32	15.10	15.22
1100	NYSE	WSR	Fri, Jan 9, 2015	15.24	15.34	15.17	15.19
1099	NYSE	WSR	Thu, Jan 8, 2015	15.42	15.44	15.17	15.28
1098	NYSE	WSR	Wed, Jan 7, 2015	15.38	15.45	15.29	15.38
1097	NYSE	WSR	Tue, Jan 6, 2015	15.37	15.49	15.28	15.33
1096	NYSE	WSR	Mon, Jan 5, 2015	15.15	15.44	15.15	15.34
1095	NYSE	WSR	Fri, Jan 2, 2015	15.07	15.30	15.07	15.21
1094	NYSE	WSR	Wed, Dec 31, 2014	15.48	15.57	15.09	15.11
1093	NYSE	WSR	Tue, Dec 30, 2014	15.30	15.55	15.30	15.45
1092	NYSE	WSR	Mon, Dec 29, 2014	15.14	15.39	15.14	15.37
1091	NYSE	WSR	Fri, Dec 26, 2014	15.04	15.18	15.02	15.17
1090	NYSE	WSR	Wed, Dec 24, 2014	15.02	15.05	14.93	15.05
1089	NYSE	WSR	Tue, Dec 23, 2014	15.03	15.03	14.88	14.99
1088	NYSE	WSR	Mon, Dec 22, 2014	14.85	15.02	14.83	15.01
1087	NYSE	WSR	Fri, Dec 19, 2014	14.79	14.96	14.65	14.81
1086	NYSE	WSR	Thu, Dec 18, 2014	14.85	14.85	14.55	14.79
1085	NYSE	WSR	Wed, Dec 17, 2014	14.41	14.74	14.41	14.72
1084	NYSE	WSR	Tue, Dec 16, 2014	14.31	14.55	14.17	14.42
1083	NYSE	WSR	Mon, Dec 15, 2014	14.62	14.73	14.26	14.29
1082	NYSE	WSR	Fri, Dec 12, 2014	14.80	14.91	14.60	14.61
1081	NYSE	WSR	Thu, Dec 11, 2014	14.89	15.04	14.85	14.87
1080	NYSE	WSR	Wed, Dec 10, 2014	14.79	14.93	14.70	14.81
1079	NYSE	WSR	Tue, Dec 9, 2014	14.68	14.90	14.64	14.89
1078	NYSE	WSR	Mon, Dec 8, 2014	14.85	14.98	14.65	14.69
1077	NYSE	WSR	Fri, Dec 5, 2014	14.73	14.86	14.72	14.83
1076	NYSE	WSR	Thu, Dec 4, 2014	14.88	14.93	14.76	14.77
1075	NYSE	WSR	Wed, Dec 3, 2014	14.86	14.92	14.76	14.86
1074	NYSE	WSR	Tue, Dec 2, 2014	14.76	14.90	14.64	14.82
1073	NYSE	WSR	Mon, Dec 1, 2014	14.80	14.93	14.72	14.73
1072	NYSE	WSR	Fri, Nov 28, 2014	14.88	15.07	14.85	14.86
1071	NYSE	WSR	Wed, Nov 26, 2014	14.93	15.02	14.82	14.95
1070	NYSE	WSR	Tue, Nov 25, 2014	15.04	15.05	14.94	14.98
1069	NYSE	WSR	Mon, Nov 24, 2014	14.80	15.00	14.77	14.97
1068	NYSE	WSR	Fri, Nov 21, 2014	15.00	15.00	14.79	14.82
1067	NYSE	WSR	Thu, Nov 20, 2014	14.71	14.87	14.68	14.85
1066	NYSE	WSR	Wed, Nov 19, 2014	14.81	14.87	14.70	14.72
1065	NYSE	WSR	Tue, Nov 18, 2014	14.88	14.95	14.83	14.87
1064	NYSE	WSR	Mon, Nov 17, 2014	14.85	14.99	14.85	14.90
1063	NYSE	WSR	Fri, Nov 14, 2014	15.01	15.05	14.79	14.87
1062	NYSE	WSR	Thu, Nov 13, 2014	15.09	15.09	15.02	15.06
1061	NYSE	WSR	Wed, Nov 12, 2014	15.05	15.06	14.96	15.06
1060	NYSE	WSR	Tue, Nov 11, 2014	15.09	15.09	14.97	15.07
1059	NYSE	WSR	Mon, Nov 10, 2014	14.84	15.05	14.76	15.05
1058	NYSE	WSR	Fri, Nov 7, 2014	14.93	14.93	14.61	14.80
1057	NYSE	WSR	Thu, Nov 6, 2014	14.94	14.96	14.76	14.92
1056	NYSE	WSR	Wed, Nov 5, 2014	15.01	15.04	14.76	14.85
1055	NYSE	WSR	Tue, Nov 4, 2014	14.94	15.01	14.83	14.91
1054	NYSE	WSR	Mon, Nov 3, 2014	15.03	15.07	14.76	15.01
1053	NYSE	WSR	Fri, Oct 31, 2014	15.00	15.07	14.92	15.00
1052	NYSE	WSR	Thu, Oct 30, 2014	14.68	14.90	14.61	14.90
1051	NYSE	WSR	Wed, Oct 29, 2014	14.99	14.99	14.74	14.86
1050	NYSE	WSR	Tue, Oct 28, 2014	14.76	15.00	14.56	15.00
1049	NYSE	WSR	Mon, Oct 27, 2014	14.57	14.72	14.51	14.68
1048	NYSE	WSR	Fri, Oct 24, 2014	14.64	14.64	14.42	14.53
1047	NYSE	WSR	Thu, Oct 23, 2014	14.55	14.68	14.46	14.61
1046	NYSE	WSR	Wed, Oct 22, 2014	14.45	14.59	14.42	14.47
1045	NYSE	WSR	Tue, Oct 21, 2014	14.55	14.55	14.37	14.46
1044	NYSE	WSR	Mon, Oct 20, 2014	14.38	14.52	14.28	14.52
1043	NYSE	WSR	Fri, Oct 17, 2014	14.57	14.57	14.24	14.30
1042	NYSE	WSR	Thu, Oct 16, 2014	14.21	14.52	14.13	14.37
1041	NYSE	WSR	Wed, Oct 15, 2014	14.32	14.46	13.75	14.31
1040	NYSE	WSR	Tue, Oct 14, 2014	14.41	14.63	14.31	14.46
1039	NYSE	WSR	Mon, Oct 13, 2014	14.23	14.51	14.17	14.27
1038	NYSE	WSR	Fri, Oct 10, 2014	14.10	14.34	14.07	14.15
1037	NYSE	WSR	Thu, Oct 9, 2014	14.27	14.31	14.06	14.15
1036	NYSE	WSR	Wed, Oct 8, 2014	13.90	14.34	13.86	14.23
1035	NYSE	WSR	Tue, Oct 7, 2014	14.04	14.09	13.91	13.91
1034	NYSE	WSR	Mon, Oct 6, 2014	14.15	14.15	14.04	14.04
1033	NYSE	WSR	Fri, Oct 3, 2014	14.13	14.14	13.85	14.12
1032	NYSE	WSR	Thu, Oct 2, 2014	13.91	14.15	13.91	13.99
1031	NYSE	WSR	Wed, Oct 1, 2014	13.99	14.10	13.87	13.94
1030	NYSE	WSR	Tue, Sep 30, 2014	14.02	14.05	13.87	13.94
1029	NYSE	WSR	Mon, Sep 29, 2014	13.95	14.08	13.93	14.05
1028	NYSE	WSR	Fri, Sep 26, 2014	13.86	14.17	13.84	14.14
1027	NYSE	WSR	Thu, Sep 25, 2014	13.97	14.01	13.76	13.87
1026	NYSE	WSR	Wed, Sep 24, 2014	13.95	14.05	13.80	13.94
1025	NYSE	WSR	Tue, Sep 23, 2014	14.21	14.37	13.95	13.95
1024	NYSE	WSR	Mon, Sep 22, 2014	14.50	14.53	14.18	14.22
1023	NYSE	WSR	Fri, Sep 19, 2014	14.29	14.53	14.21	14.52
1022	NYSE	WSR	Thu, Sep 18, 2014	14.27	14.38	14.21	14.26
1021	NYSE	WSR	Wed, Sep 17, 2014	14.28	14.39	14.24	14.25
1020	NYSE	WSR	Tue, Sep 16, 2014	14.07	14.35	14.02	14.27
1019	NYSE	WSR	Mon, Sep 15, 2014	14.36	14.44	14.13	14.14
1018	NYSE	WSR	Fri, Sep 12, 2014	14.82	14.83	14.34	14.36
1017	NYSE	WSR	Thu, Sep 11, 2014	14.80	14.90	14.75	14.84
1016	NYSE	WSR	Wed, Sep 10, 2014	14.97	14.97	14.77	14.85
1015	NYSE	WSR	Tue, Sep 9, 2014	15.05	15.07	14.91	14.97
1014	NYSE	WSR	Mon, Sep 8, 2014	15.12	15.13	15.03	15.07
1013	NYSE	WSR	Fri, Sep 5, 2014	15.00	15.16	14.99	15.13
1012	NYSE	WSR	Thu, Sep 4, 2014	15.10	15.17	14.99	15.00
1011	NYSE	WSR	Wed, Sep 3, 2014	15.09	15.20	15.00	15.05
1010	NYSE	WSR	Tue, Sep 2, 2014	15.24	15.24	15.08	15.14
1009	NYSE	WSR	Fri, Aug 29, 2014	15.09	15.23	15.06	15.20
1008	NYSE	WSR	Thu, Aug 28, 2014	15.12	15.17	15.06	15.12
1007	NYSE	WSR	Wed, Aug 27, 2014	15.17	15.24	15.13	15.22
1006	NYSE	WSR	Tue, Aug 26, 2014	15.04	15.21	15.04	15.15
1005	NYSE	WSR	Mon, Aug 25, 2014	15.24	15.24	14.98	15.08
1004	NYSE	WSR	Fri, Aug 22, 2014	15.27	15.27	15.05	15.13
1003	NYSE	WSR	Thu, Aug 21, 2014	15.17	15.26	15.15	15.24
1002	NYSE	WSR	Wed, Aug 20, 2014	15.31	15.36	15.10	15.21
1001	NYSE	WSR	Tue, Aug 19, 2014	15.18	15.33	15.17	15.28
1000	NYSE	WSR	Mon, Aug 18, 2014	15.20	15.25	15.11	15.22
999	NYSE	WSR	Fri, Aug 15, 2014	15.26	15.31	15.03	15.09
998	NYSE	WSR	Thu, Aug 14, 2014	15.24	15.25	15.13	15.15
997	NYSE	WSR	Wed, Aug 13, 2014	15.09	15.23	15.06	15.20
996	NYSE	WSR	Tue, Aug 12, 2014	15.04	15.13	14.96	15.02
995	NYSE	WSR	Mon, Aug 11, 2014	15.08	15.22	15.01	15.05
994	NYSE	WSR	Fri, Aug 8, 2014	14.88	15.01	14.83	15.00
993	NYSE	WSR	Thu, Aug 7, 2014	14.96	15.00	14.82	14.83
992	NYSE	WSR	Wed, Aug 6, 2014	15.04	15.05	14.90	14.96
991	NYSE	WSR	Tue, Aug 5, 2014	14.90	15.05	14.79	14.96
990	NYSE	WSR	Mon, Aug 4, 2014	15.02	15.02	14.81	14.99
989	NYSE	WSR	Fri, Aug 1, 2014	15.03	15.05	14.86	14.91
988	NYSE	WSR	Thu, Jul 31, 2014	15.10	15.24	14.89	14.96
987	NYSE	WSR	Wed, Jul 30, 2014	15.20	15.30	15.05	15.16
986	NYSE	WSR	Tue, Jul 29, 2014	15.38	15.40	15.20	15.22
985	NYSE	WSR	Mon, Jul 28, 2014	15.11	15.38	15.10	15.30
984	NYSE	WSR	Fri, Jul 25, 2014	15.21	15.22	15.03	15.11
983	NYSE	WSR	Thu, Jul 24, 2014	15.38	15.42	15.20	15.23
982	NYSE	WSR	Wed, Jul 23, 2014	15.45	15.49	15.32	15.41
981	NYSE	WSR	Tue, Jul 22, 2014	15.67	15.68	15.46	15.46
980	NYSE	WSR	Mon, Jul 21, 2014	15.67	15.67	15.51	15.60
979	NYSE	WSR	Fri, Jul 18, 2014	15.28	15.67	15.27	15.67
978	NYSE	WSR	Thu, Jul 17, 2014	15.26	15.34	15.21	15.25
977	NYSE	WSR	Wed, Jul 16, 2014	15.28	15.37	15.16	15.27
976	NYSE	WSR	Tue, Jul 15, 2014	15.34	15.37	15.19	15.21
975	NYSE	WSR	Mon, Jul 14, 2014	15.23	15.36	15.16	15.30
974	NYSE	WSR	Fri, Jul 11, 2014	15.24	15.29	15.04	15.12
973	NYSE	WSR	Thu, Jul 10, 2014	15.00	15.28	15.00	15.20
972	NYSE	WSR	Wed, Jul 9, 2014	15.06	15.15	14.88	15.11
971	NYSE	WSR	Tue, Jul 8, 2014	14.86	15.07	14.80	14.99
970	NYSE	WSR	Mon, Jul 7, 2014	14.84	14.91	14.76	14.86
969	NYSE	WSR	Thu, Jul 3, 2014	14.91	14.94	14.81	14.84
968	NYSE	WSR	Wed, Jul 2, 2014	14.96	14.98	14.84	14.89
967	NYSE	WSR	Tue, Jul 1, 2014	14.87	14.99	14.86	14.92
966	NYSE	WSR	Mon, Jun 30, 2014	14.93	14.95	14.75	14.91
965	NYSE	WSR	Fri, Jun 27, 2014	14.60	14.96	14.60	14.95
964	NYSE	WSR	Thu, Jun 26, 2014	14.80	14.83	14.70	14.74
963	NYSE	WSR	Wed, Jun 25, 2014	14.74	14.77	14.62	14.75
962	NYSE	WSR	Tue, Jun 24, 2014	14.76	14.90	14.70	14.75
961	NYSE	WSR	Mon, Jun 23, 2014	14.82	14.84	14.70	14.80
960	NYSE	WSR	Fri, Jun 20, 2014	14.76	14.89	14.71	14.87
959	NYSE	WSR	Thu, Jun 19, 2014	14.45	14.80	14.44	14.78
958	NYSE	WSR	Wed, Jun 18, 2014	14.27	14.47	14.25	14.45
957	NYSE	WSR	Tue, Jun 17, 2014	14.26	14.35	14.25	14.28
956	NYSE	WSR	Mon, Jun 16, 2014	14.29	14.38	14.25	14.25
955	NYSE	WSR	Fri, Jun 13, 2014	14.35	14.36	14.20	14.30
954	NYSE	WSR	Thu, Jun 12, 2014	14.33	14.37	14.25	14.28
953	NYSE	WSR	Wed, Jun 11, 2014	14.39	14.48	14.29	14.32
952	NYSE	WSR	Tue, Jun 10, 2014	14.53	14.57	14.39	14.42
951	NYSE	WSR	Mon, Jun 9, 2014	14.64	14.70	14.52	14.54
950	NYSE	WSR	Fri, Jun 6, 2014	14.58	14.64	14.45	14.61
949	NYSE	WSR	Thu, Jun 5, 2014	14.38	14.55	14.33	14.48
948	NYSE	WSR	Wed, Jun 4, 2014	14.25	14.39	14.21	14.35
947	NYSE	WSR	Tue, Jun 3, 2014	14.29	14.29	14.16	14.24
946	NYSE	WSR	Mon, Jun 2, 2014	14.34	14.36	14.14	14.28
945	NYSE	WSR	Fri, May 30, 2014	14.35	14.35	14.26	14.28
944	NYSE	WSR	Thu, May 29, 2014	14.25	14.38	14.15	14.30
943	NYSE	WSR	Wed, May 28, 2014	14.30	14.47	14.26	14.33
942	NYSE	WSR	Tue, May 27, 2014	14.15	14.30	14.15	14.29
941	NYSE	WSR	Fri, May 23, 2014	14.15	14.18	14.09	14.15
940	NYSE	WSR	Thu, May 22, 2014	13.97	14.17	13.97	14.12
939	NYSE	WSR	Wed, May 21, 2014	13.95	14.00	13.85	13.97
938	NYSE	WSR	Tue, May 20, 2014	13.99	14.03	13.93	13.94
937	NYSE	WSR	Mon, May 19, 2014	13.97	14.07	13.91	14.00
936	NYSE	WSR	Fri, May 16, 2014	13.87	14.05	13.86	14.04
935	NYSE	WSR	Thu, May 15, 2014	13.98	14.04	13.79	13.90
934	NYSE	WSR	Wed, May 14, 2014	14.07	14.09	13.98	13.99
933	NYSE	WSR	Tue, May 13, 2014	14.20	14.30	14.06	14.06
932	NYSE	WSR	Mon, May 12, 2014	14.19	14.32	14.12	14.23
931	NYSE	WSR	Fri, May 9, 2014	14.00	14.15	14.00	14.14
930	NYSE	WSR	Thu, May 8, 2014	14.17	14.18	14.05	14.09
929	NYSE	WSR	Wed, May 7, 2014	13.98	14.18	13.98	14.15
928	NYSE	WSR	Tue, May 6, 2014	13.98	14.15	13.98	13.99
927	NYSE	WSR	Mon, May 5, 2014	14.04	14.05	13.98	14.00
926	NYSE	WSR	Fri, May 2, 2014	13.96	14.08	13.92	13.99
925	NYSE	WSR	Thu, May 1, 2014	13.91	13.98	13.80	13.96
924	NYSE	WSR	Wed, Apr 30, 2014	13.95	14.11	13.90	14.03
923	NYSE	WSR	Tue, Apr 29, 2014	14.03	14.11	13.93	13.94
922	NYSE	WSR	Mon, Apr 28, 2014	13.95	14.10	13.92	14.02
921	NYSE	WSR	Fri, Apr 25, 2014	13.98	14.06	13.83	13.89
920	NYSE	WSR	Thu, Apr 24, 2014	14.10	14.12	13.91	13.98
919	NYSE	WSR	Wed, Apr 23, 2014	14.20	14.22	14.00	14.01
918	NYSE	WSR	Tue, Apr 22, 2014	14.19	14.21	14.07	14.19
917	NYSE	WSR	Mon, Apr 21, 2014	14.06	14.16	13.94	14.14
916	NYSE	WSR	Thu, Apr 17, 2014	13.89	14.09	13.83	14.01
915	NYSE	WSR	Wed, Apr 16, 2014	13.90	14.00	13.81	13.95
914	NYSE	WSR	Tue, Apr 15, 2014	13.74	13.91	13.57	13.84
913	NYSE	WSR	Mon, Apr 14, 2014	13.86	13.90	13.66	13.74
912	NYSE	WSR	Fri, Apr 11, 2014	13.87	13.99	13.72	13.82
911	NYSE	WSR	Thu, Apr 10, 2014	14.18	14.25	13.90	13.94
910	NYSE	WSR	Wed, Apr 9, 2014	14.28	14.28	14.07	14.16
909	NYSE	WSR	Tue, Apr 8, 2014	14.17	14.28	14.05	14.21
908	NYSE	WSR	Mon, Apr 7, 2014	14.29	14.35	14.06	14.12
907	NYSE	WSR	Fri, Apr 4, 2014	14.35	14.51	14.25	14.26
906	NYSE	WSR	Thu, Apr 3, 2014	14.45	14.49	14.30	14.33
905	NYSE	WSR	Wed, Apr 2, 2014	14.36	14.53	14.34	14.50
904	NYSE	WSR	Tue, Apr 1, 2014	14.43	14.43	14.29	14.40
903	NYSE	WSR	Mon, Mar 31, 2014	14.49	14.52	14.41	14.44
902	NYSE	WSR	Fri, Mar 28, 2014	14.44	14.68	14.40	14.53
901	NYSE	WSR	Thu, Mar 27, 2014	14.30	14.53	14.30	14.39
900	NYSE	WSR	Wed, Mar 26, 2014	14.61	14.70	14.28	14.32
899	NYSE	WSR	Tue, Mar 25, 2014	14.66	14.80	14.53	14.56
898	NYSE	WSR	Mon, Mar 24, 2014	14.77	14.81	14.47	14.65
897	NYSE	WSR	Fri, Mar 21, 2014	14.51	14.78	14.44	14.78
896	NYSE	WSR	Thu, Mar 20, 2014	14.36	14.47	14.25	14.43
895	NYSE	WSR	Wed, Mar 19, 2014	14.66	14.66	14.25	14.32
894	NYSE	WSR	Tue, Mar 18, 2014	14.44	14.65	14.41	14.65
893	NYSE	WSR	Mon, Mar 17, 2014	14.55	14.56	14.37	14.47
892	NYSE	WSR	Fri, Mar 14, 2014	14.42	14.55	14.42	14.51
891	NYSE	WSR	Thu, Mar 13, 2014	14.57	14.59	14.41	14.47
890	NYSE	WSR	Wed, Mar 12, 2014	14.40	14.55	14.37	14.52
889	NYSE	WSR	Tue, Mar 11, 2014	14.50	14.61	14.41	14.43
888	NYSE	WSR	Mon, Mar 10, 2014	14.56	14.59	14.35	14.49
887	NYSE	WSR	Fri, Mar 7, 2014	14.70	14.70	14.44	14.50
886	NYSE	WSR	Thu, Mar 6, 2014	14.74	14.75	14.58	14.70
885	NYSE	WSR	Wed, Mar 5, 2014	14.80	14.89	14.69	14.75
884	NYSE	WSR	Tue, Mar 4, 2014	14.65	14.88	14.62	14.79
883	NYSE	WSR	Mon, Mar 3, 2014	14.36	14.61	14.30	14.55
882	NYSE	WSR	Fri, Feb 28, 2014	14.14	14.50	14.06	14.38
881	NYSE	WSR	Thu, Feb 27, 2014	13.91	14.09	13.90	13.95
880	NYSE	WSR	Wed, Feb 26, 2014	14.20	14.20	14.03	14.15
879	NYSE	WSR	Tue, Feb 25, 2014	14.19	14.20	14.03	14.16
878	NYSE	WSR	Mon, Feb 24, 2014	14.16	14.30	14.10	14.15
877	NYSE	WSR	Fri, Feb 21, 2014	14.13	14.20	14.05	14.16
876	NYSE	WSR	Thu, Feb 20, 2014	13.99	14.09	13.94	14.08
875	NYSE	WSR	Wed, Feb 19, 2014	13.95	14.20	13.93	14.02
874	NYSE	WSR	Tue, Feb 18, 2014	14.07	14.14	13.94	13.99
873	NYSE	WSR	Fri, Feb 14, 2014	13.94	14.15	13.79	14.07
872	NYSE	WSR	Thu, Feb 13, 2014	13.75	14.03	13.73	13.89
871	NYSE	WSR	Wed, Feb 12, 2014	13.91	13.91	13.69	13.81
870	NYSE	WSR	Tue, Feb 11, 2014	13.73	13.98	13.73	13.87
869	NYSE	WSR	Mon, Feb 10, 2014	13.58	13.79	13.42	13.71
868	NYSE	WSR	Fri, Feb 7, 2014	13.49	13.59	13.41	13.57
867	NYSE	WSR	Thu, Feb 6, 2014	13.37	13.59	13.34	13.49
866	NYSE	WSR	Wed, Feb 5, 2014	13.40	13.44	13.26	13.31
865	NYSE	WSR	Tue, Feb 4, 2014	13.42	13.55	13.34	13.40
864	NYSE	WSR	Mon, Feb 3, 2014	13.68	13.70	13.23	13.34
863	NYSE	WSR	Fri, Jan 31, 2014	13.47	13.71	13.41	13.65
862	NYSE	WSR	Thu, Jan 30, 2014	13.55	13.75	13.49	13.62
861	NYSE	WSR	Wed, Jan 29, 2014	13.59	13.74	13.31	13.55
860	NYSE	WSR	Tue, Jan 28, 2014	13.61	13.80	13.54	13.67
859	NYSE	WSR	Mon, Jan 27, 2014	13.84	13.93	13.53	13.54
858	NYSE	WSR	Fri, Jan 24, 2014	13.90	13.92	13.80	13.84
857	NYSE	WSR	Thu, Jan 23, 2014	14.01	14.28	13.90	13.90
856	NYSE	WSR	Wed, Jan 22, 2014	13.84	14.13	13.81	14.01
855	NYSE	WSR	Tue, Jan 21, 2014	13.65	13.82	13.59	13.79
854	NYSE	WSR	Fri, Jan 17, 2014	13.66	13.66	13.50	13.61
853	NYSE	WSR	Thu, Jan 16, 2014	13.55	13.66	13.49	13.64
852	NYSE	WSR	Wed, Jan 15, 2014	13.52	13.58	13.50	13.54
851	NYSE	WSR	Tue, Jan 14, 2014	13.40	13.53	13.31	13.45
850	NYSE	WSR	Mon, Jan 13, 2014	13.37	13.45	13.26	13.37
849	NYSE	WSR	Fri, Jan 10, 2014	13.43	13.49	13.32	13.35
848	NYSE	WSR	Thu, Jan 9, 2014	13.43	13.43	13.26	13.40
847	NYSE	WSR	Wed, Jan 8, 2014	13.50	13.50	13.27	13.43
846	NYSE	WSR	Tue, Jan 7, 2014	13.64	13.64	13.38	13.46
845	NYSE	WSR	Mon, Jan 6, 2014	13.60	13.65	13.50	13.55
844	NYSE	WSR	Fri, Jan 3, 2014	13.41	13.66	13.41	13.53
843	NYSE	WSR	Thu, Jan 2, 2014	13.30	13.42	13.21	13.37
842	NYSE	WSR	Tue, Dec 31, 2013	13.33	13.48	13.25	13.37
841	NYSE	WSR	Mon, Dec 30, 2013	13.14	13.34	13.14	13.27
840	NYSE	WSR	Fri, Dec 27, 2013	13.17	13.17	13.10	13.14
839	NYSE	WSR	Thu, Dec 26, 2013	13.30	13.36	13.17	13.17
838	NYSE	WSR	Tue, Dec 24, 2013	13.13	13.36	13.06	13.23
837	NYSE	WSR	Mon, Dec 23, 2013	13.38	13.38	13.09	13.13
836	NYSE	WSR	Fri, Dec 20, 2013	13.00	13.36	12.97	13.34
835	NYSE	WSR	Thu, Dec 19, 2013	13.16	13.16	12.94	13.03
834	NYSE	WSR	Wed, Dec 18, 2013	13.13	13.26	12.88	13.26
833	NYSE	WSR	Tue, Dec 17, 2013	13.13	13.19	13.04	13.15
832	NYSE	WSR	Mon, Dec 16, 2013	12.90	13.18	12.86	13.09
831	NYSE	WSR	Fri, Dec 13, 2013	12.97	13.03	12.88	12.90
830	NYSE	WSR	Thu, Dec 12, 2013	13.12	13.17	12.93	12.95
829	NYSE	WSR	Wed, Dec 11, 2013	13.28	13.28	13.08	13.19
828	NYSE	WSR	Tue, Dec 10, 2013	13.33	13.33	13.06	13.23
827	NYSE	WSR	Mon, Dec 9, 2013	13.36	13.36	13.05	13.32
826	NYSE	WSR	Fri, Dec 6, 2013	13.16	13.41	13.10	13.39
825	NYSE	WSR	Thu, Dec 5, 2013	13.07	13.13	13.00	13.01
824	NYSE	WSR	Wed, Dec 4, 2013	13.11	13.26	13.00	13.06
823	NYSE	WSR	Tue, Dec 3, 2013	13.06	13.29	13.02	13.12
822	NYSE	WSR	Mon, Dec 2, 2013	13.30	13.45	13.00	13.12
821	NYSE	WSR	Fri, Nov 29, 2013	13.57	13.57	13.35	13.39
820	NYSE	WSR	Wed, Nov 27, 2013	13.23	13.50	13.23	13.48
819	NYSE	WSR	Tue, Nov 26, 2013	13.18	13.36	13.18	13.36
818	NYSE	WSR	Mon, Nov 25, 2013	13.40	13.44	13.21	13.24
817	NYSE	WSR	Fri, Nov 22, 2013	13.33	13.44	13.19	13.35
816	NYSE	WSR	Thu, Nov 21, 2013	13.28	13.39	13.22	13.31
815	NYSE	WSR	Wed, Nov 20, 2013	13.41	13.46	13.16	13.23
814	NYSE	WSR	Tue, Nov 19, 2013	13.49	13.54	13.35	13.42
813	NYSE	WSR	Mon, Nov 18, 2013	13.63	13.65	13.45	13.52
812	NYSE	WSR	Fri, Nov 15, 2013	13.53	13.61	13.45	13.58
811	NYSE	WSR	Thu, Nov 14, 2013	13.50	13.62	13.44	13.56
810	NYSE	WSR	Wed, Nov 13, 2013	13.12	13.50	13.12	13.47
809	NYSE	WSR	Tue, Nov 12, 2013	13.37	13.37	13.06	13.17
808	NYSE	WSR	Mon, Nov 11, 2013	13.39	13.41	13.30	13.32
807	NYSE	WSR	Fri, Nov 8, 2013	13.67	13.67	13.29	13.45
806	NYSE	WSR	Thu, Nov 7, 2013	13.72	13.83	13.63	13.67
805	NYSE	WSR	Wed, Nov 6, 2013	13.76	13.80	13.60	13.61
804	NYSE	WSR	Tue, Nov 5, 2013	13.73	14.00	13.60	13.64
803	NYSE	WSR	Mon, Nov 4, 2013	13.95	13.98	13.72	13.95
802	NYSE	WSR	Fri, Nov 1, 2013	13.80	13.96	13.63	13.91
801	NYSE	WSR	Thu, Oct 31, 2013	14.11	14.16	13.77	13.79
800	NYSE	WSR	Wed, Oct 30, 2013	14.15	14.25	13.97	14.14
799	NYSE	WSR	Tue, Oct 29, 2013	14.28	14.34	14.15	14.24
798	NYSE	WSR	Mon, Oct 28, 2013	14.15	14.25	14.00	14.25
797	NYSE	WSR	Fri, Oct 25, 2013	14.07	14.17	14.00	14.14
796	NYSE	WSR	Thu, Oct 24, 2013	13.97	14.20	13.88	13.98
795	NYSE	WSR	Wed, Oct 23, 2013	13.87	13.95	13.81	13.93
794	NYSE	WSR	Tue, Oct 22, 2013	13.90	13.97	13.75	13.84
793	NYSE	WSR	Mon, Oct 21, 2013	13.89	13.90	13.70	13.81
792	NYSE	WSR	Fri, Oct 18, 2013	13.90	13.95	13.78	13.91
791	NYSE	WSR	Thu, Oct 17, 2013	13.76	13.92	13.67	13.86
790	NYSE	WSR	Wed, Oct 16, 2013	13.58	13.89	13.58	13.69
789	NYSE	WSR	Tue, Oct 15, 2013	13.59	13.64	13.55	13.57
788	NYSE	WSR	Mon, Oct 14, 2013	13.50	13.65	13.50	13.58
787	NYSE	WSR	Fri, Oct 11, 2013	13.54	13.74	13.50	13.58
786	NYSE	WSR	Thu, Oct 10, 2013	13.56	13.64	13.46	13.53
785	NYSE	WSR	Wed, Oct 9, 2013	13.51	13.59	13.46	13.49
784	NYSE	WSR	Tue, Oct 8, 2013	13.54	13.54	13.44	13.54
783	NYSE	WSR	Mon, Oct 7, 2013	13.35	13.53	13.05	13.46
782	NYSE	WSR	Fri, Oct 4, 2013	13.48	13.57	13.30	13.39
781	NYSE	WSR	Thu, Oct 3, 2013	13.44	13.55	13.36	13.38
780	NYSE	WSR	Wed, Oct 2, 2013	14.34	14.50	14.12	14.26
779	NYSE	WSR	Tue, Oct 1, 2013	14.68	14.83	14.25	14.41
778	NYSE	WSR	Mon, Sep 30, 2013	14.70	14.79	14.61	14.73
777	NYSE	WSR	Fri, Sep 27, 2013	14.74	14.92	14.69	14.85
776	NYSE	WSR	Thu, Sep 26, 2013	14.91	15.00	14.88	14.95
775	NYSE	WSR	Wed, Sep 25, 2013	15.07	15.12	14.92	14.92
774	NYSE	WSR	Tue, Sep 24, 2013	14.91	15.12	14.80	15.01
773	NYSE	WSR	Mon, Sep 23, 2013	15.00	15.02	14.80	14.91
772	NYSE	WSR	Fri, Sep 20, 2013	15.04	15.04	14.92	14.97
771	NYSE	WSR	Thu, Sep 19, 2013	14.76	15.04	14.67	15.02
770	NYSE	WSR	Wed, Sep 18, 2013	14.49	14.82	14.25	14.77
769	NYSE	WSR	Tue, Sep 17, 2013	14.50	14.57	14.40	14.53
768	NYSE	WSR	Mon, Sep 16, 2013	14.74	14.74	14.48	14.52
767	NYSE	WSR	Fri, Sep 13, 2013	14.50	14.67	14.50	14.58
766	NYSE	WSR	Thu, Sep 12, 2013	14.60	14.74	14.48	14.50
765	NYSE	WSR	Wed, Sep 11, 2013	14.53	14.63	14.42	14.56
764	NYSE	WSR	Tue, Sep 10, 2013	14.58	14.64	14.41	14.49
763	NYSE	WSR	Mon, Sep 9, 2013	14.20	14.50	14.15	14.49
762	NYSE	WSR	Fri, Sep 6, 2013	14.22	14.45	14.12	14.17
761	NYSE	WSR	Thu, Sep 5, 2013	14.27	14.38	14.11	14.14
760	NYSE	WSR	Wed, Sep 4, 2013	14.06	14.31	14.03	14.26
759	NYSE	WSR	Tue, Sep 3, 2013	14.36	14.36	13.82	14.10
758	NYSE	WSR	Fri, Aug 30, 2013	14.68	14.68	14.11	14.18
757	NYSE	WSR	Thu, Aug 29, 2013	14.71	14.75	14.64	14.71
756	NYSE	WSR	Wed, Aug 28, 2013	14.70	14.77	14.56	14.71
755	NYSE	WSR	Tue, Aug 27, 2013	14.75	14.95	14.57	14.70
754	NYSE	WSR	Mon, Aug 26, 2013	14.92	14.99	14.69	14.80
753	NYSE	WSR	Fri, Aug 23, 2013	14.74	15.00	14.74	14.98
752	NYSE	WSR	Thu, Aug 22, 2013	14.76	15.10	14.56	14.74
751	NYSE	WSR	Wed, Aug 21, 2013	14.51	15.02	14.51	14.76
750	NYSE	WSR	Tue, Aug 20, 2013	14.40	14.84	14.36	14.50
749	NYSE	WSR	Mon, Aug 19, 2013	14.90	14.99	14.42	14.43
748	NYSE	WSR	Fri, Aug 16, 2013	15.08	15.23	14.60	14.87
747	NYSE	WSR	Thu, Aug 15, 2013	15.52	15.60	15.14	15.15
746	NYSE	WSR	Wed, Aug 14, 2013	15.85	15.95	15.69	15.72
745	NYSE	WSR	Tue, Aug 13, 2013	15.98	16.05	15.69	15.80
744	NYSE	WSR	Mon, Aug 12, 2013	16.07	16.16	15.90	16.01
743	NYSE	WSR	Fri, Aug 9, 2013	15.96	16.28	15.84	16.05
742	NYSE	WSR	Thu, Aug 8, 2013	15.94	16.07	15.78	15.95
741	NYSE	WSR	Wed, Aug 7, 2013	16.04	16.10	15.68	15.80
740	NYSE	WSR	Tue, Aug 6, 2013	15.62	16.11	15.62	16.05
739	NYSE	WSR	Mon, Aug 5, 2013	15.80	15.92	15.59	15.83
738	NYSE	WSR	Fri, Aug 2, 2013	15.58	15.88	15.40	15.82
737	NYSE	WSR	Thu, Aug 1, 2013	16.30	16.51	15.78	15.92
736	NYSE	WSR	Wed, Jul 31, 2013	16.53	16.53	15.97	16.18
735	NYSE	WSR	Tue, Jul 30, 2013	16.69	16.83	16.40	16.45
734	NYSE	WSR	Mon, Jul 29, 2013	17.03	17.08	16.66	16.71
733	NYSE	WSR	Fri, Jul 26, 2013	16.85	17.03	16.85	17.01
732	NYSE	WSR	Thu, Jul 25, 2013	16.77	16.99	16.75	16.94
731	NYSE	WSR	Wed, Jul 24, 2013	16.95	16.95	16.75	16.81
730	NYSE	WSR	Tue, Jul 23, 2013	16.85	16.91	16.73	16.90
729	NYSE	WSR	Mon, Jul 22, 2013	16.58	16.86	16.53	16.85
728	NYSE	WSR	Fri, Jul 19, 2013	16.38	16.50	16.35	16.49
727	NYSE	WSR	Thu, Jul 18, 2013	16.40	16.50	16.34	16.35
726	NYSE	WSR	Wed, Jul 17, 2013	16.36	16.43	16.29	16.34
725	NYSE	WSR	Tue, Jul 16, 2013	16.33	16.45	16.20	16.34
724	NYSE	WSR	Mon, Jul 15, 2013	16.28	16.35	16.24	16.31
723	NYSE	WSR	Fri, Jul 12, 2013	16.33	16.36	16.21	16.28
722	NYSE	WSR	Thu, Jul 11, 2013	16.45	16.45	16.25	16.32
721	NYSE	WSR	Wed, Jul 10, 2013	16.20	16.40	16.11	16.36
720	NYSE	WSR	Tue, Jul 9, 2013	16.08	16.43	15.92	16.28
719	NYSE	WSR	Mon, Jul 8, 2013	16.00	16.15	15.91	16.00
718	NYSE	WSR	Fri, Jul 5, 2013	15.91	16.13	15.58	15.96
717	NYSE	WSR	Wed, Jul 3, 2013	16.18	16.23	15.89	15.89
716	NYSE	WSR	Tue, Jul 2, 2013	15.70	16.25	15.57	16.18
715	NYSE	WSR	Mon, Jul 1, 2013	15.95	15.95	15.48	15.62
714	NYSE	WSR	Fri, Jun 28, 2013	15.72	15.84	15.60	15.76
713	NYSE	WSR	Thu, Jun 27, 2013	15.54	15.75	15.54	15.70
712	NYSE	WSR	Wed, Jun 26, 2013	15.62	15.70	15.35	15.61
711	NYSE	WSR	Tue, Jun 25, 2013	15.47	15.64	15.06	15.47
710	NYSE	WSR	Mon, Jun 24, 2013	15.58	15.76	15.01	15.29
709	NYSE	WSR	Fri, Jun 21, 2013	15.77	15.93	15.45	15.73
708	NYSE	WSR	Thu, Jun 20, 2013	16.09	16.09	15.51	15.67
707	NYSE	WSR	Wed, Jun 19, 2013	17.00	17.00	16.35	16.43
706	NYSE	WSR	Tue, Jun 18, 2013	16.80	17.05	16.69	16.93
705	NYSE	WSR	Mon, Jun 17, 2013	16.93	17.00	16.65	16.81
704	NYSE	WSR	Fri, Jun 14, 2013	16.13	16.89	16.03	16.75
703	NYSE	WSR	Thu, Jun 13, 2013	15.61	16.11	15.55	16.10
702	NYSE	WSR	Wed, Jun 12, 2013	16.28	16.49	15.45	15.57
701	NYSE	WSR	Tue, Jun 11, 2013	16.17	16.35	16.12	16.15
700	NYSE	WSR	Mon, Jun 10, 2013	16.62	16.64	16.23	16.34
699	NYSE	WSR	Fri, Jun 7, 2013	16.65	16.70	16.17	16.47
698	NYSE	WSR	Thu, Jun 6, 2013	16.08	16.60	16.00	16.59
697	NYSE	WSR	Wed, Jun 5, 2013	16.33	16.43	15.93	16.03
696	NYSE	WSR	Tue, Jun 4, 2013	16.58	16.74	16.25	16.32
695	NYSE	WSR	Mon, Jun 3, 2013	16.48	16.81	16.28	16.60
694	NYSE	WSR	Fri, May 31, 2013	16.39	16.62	16.29	16.41
693	NYSE	WSR	Thu, May 30, 2013	16.21	16.81	16.21	16.51
692	NYSE	WSR	Wed, May 29, 2013	17.06	17.14	16.14	16.33
691	NYSE	WSR	Tue, May 28, 2013	17.33	17.63	17.11	17.43
690	NYSE	WSR	Fri, May 24, 2013	17.22	17.24	17.00	17.21
689	NYSE	WSR	Thu, May 23, 2013	16.91	17.37	16.60	17.19
688	NYSE	WSR	Wed, May 22, 2013	17.55	17.76	17.07	17.22
687	NYSE	WSR	Tue, May 21, 2013	17.84	17.84	17.40	17.49
686	NYSE	WSR	Mon, May 20, 2013	17.68	17.85	17.68	17.79
685	NYSE	WSR	Fri, May 17, 2013	17.25	17.73	17.25	17.68
684	NYSE	WSR	Thu, May 16, 2013	17.07	17.26	17.01	17.25
683	NYSE	WSR	Wed, May 15, 2013	16.73	17.03	16.71	17.02
682	NYSE	WSR	Tue, May 14, 2013	16.72	16.84	16.51	16.81
681	NYSE	WSR	Mon, May 13, 2013	16.61	16.84	16.47	16.75
680	NYSE	WSR	Fri, May 10, 2013	16.55	16.80	16.55	16.73
679	NYSE	WSR	Thu, May 9, 2013	16.66	16.66	16.29	16.37
678	NYSE	WSR	Wed, May 8, 2013	16.55	16.66	16.29	16.66
677	NYSE	WSR	Tue, May 7, 2013	16.54	16.99	16.52	16.88
676	NYSE	WSR	Mon, May 6, 2013	16.55	16.74	16.33	16.51
675	NYSE	WSR	Fri, May 3, 2013	16.50	16.67	16.27	16.50
674	NYSE	WSR	Thu, May 2, 2013	16.19	16.71	16.17	16.64
673	NYSE	WSR	Wed, May 1, 2013	16.52	16.62	16.03	16.10
672	NYSE	WSR	Tue, Apr 30, 2013	16.48	16.79	16.45	16.50
671	NYSE	WSR	Mon, Apr 29, 2013	16.70	16.77	16.32	16.44
670	NYSE	WSR	Fri, Apr 26, 2013	16.54	16.85	16.54	16.62
669	NYSE	WSR	Thu, Apr 25, 2013	16.58	16.94	16.53	16.61
668	NYSE	WSR	Wed, Apr 24, 2013	16.61	16.71	16.50	16.58
667	NYSE	WSR	Tue, Apr 23, 2013	16.47	16.71	16.37	16.65
666	NYSE	WSR	Mon, Apr 22, 2013	16.50	16.50	16.15	16.40
665	NYSE	WSR	Fri, Apr 19, 2013	15.94	16.50	15.88	16.49
664	NYSE	WSR	Thu, Apr 18, 2013	15.86	16.00	15.73	15.95
663	NYSE	WSR	Wed, Apr 17, 2013	16.14	16.22	15.57	15.76
662	NYSE	WSR	Tue, Apr 16, 2013	15.74	16.19	15.64	16.16
661	NYSE	WSR	Mon, Apr 15, 2013	15.70	15.84	15.54	15.60
660	NYSE	WSR	Fri, Apr 12, 2013	15.63	15.80	15.50	15.73
659	NYSE	WSR	Thu, Apr 11, 2013	15.65	15.88	15.55	15.69
658	NYSE	WSR	Wed, Apr 10, 2013	15.34	15.68	15.34	15.61
657	NYSE	WSR	Tue, Apr 9, 2013	15.48	15.52	15.30	15.34
656	NYSE	WSR	Mon, Apr 8, 2013	15.43	15.46	15.14	15.42
655	NYSE	WSR	Fri, Apr 5, 2013	15.14	15.45	15.11	15.36
654	NYSE	WSR	Thu, Apr 4, 2013	15.29	15.44	15.12	15.30
653	NYSE	WSR	Wed, Apr 3, 2013	15.23	15.45	15.11	15.28
652	NYSE	WSR	Tue, Apr 2, 2013	14.92	15.29	14.92	15.25
651	NYSE	WSR	Mon, Apr 1, 2013	15.16	15.23	14.81	14.89
650	NYSE	WSR	Thu, Mar 28, 2013	15.20	15.20	15.08	15.14
649	NYSE	WSR	Wed, Mar 27, 2013	14.95	15.16	14.90	15.14
648	NYSE	WSR	Tue, Mar 26, 2013	15.13	15.26	14.94	15.08
647	NYSE	WSR	Mon, Mar 25, 2013	15.19	15.34	15.04	15.13
646	NYSE	WSR	Fri, Mar 22, 2013	15.01	15.19	14.86	15.16
645	NYSE	WSR	Thu, Mar 21, 2013	14.95	15.10	14.88	15.03
644	NYSE	WSR	Wed, Mar 20, 2013	14.95	15.00	14.83	14.96
643	NYSE	WSR	Tue, Mar 19, 2013	14.97	15.10	14.84	14.92
642	NYSE	WSR	Mon, Mar 18, 2013	14.76	15.00	14.75	14.90
641	NYSE	WSR	Fri, Mar 15, 2013	14.99	15.04	14.81	14.89
640	NYSE	WSR	Thu, Mar 14, 2013	14.70	14.99	14.69	14.93
639	NYSE	WSR	Wed, Mar 13, 2013	14.80	14.90	14.50	14.73
638	NYSE	WSR	Tue, Mar 12, 2013	15.09	15.15	14.95	15.01
637	NYSE	WSR	Mon, Mar 11, 2013	15.08	15.20	15.06	15.09
636	NYSE	WSR	Fri, Mar 8, 2013	15.09	15.09	14.94	15.06
635	NYSE	WSR	Thu, Mar 7, 2013	14.97	15.05	14.85	15.05
634	NYSE	WSR	Wed, Mar 6, 2013	15.05	15.09	14.95	15.01
633	NYSE	WSR	Tue, Mar 5, 2013	15.09	15.10	14.96	15.09
632	NYSE	WSR	Mon, Mar 4, 2013	14.94	15.08	14.92	15.08
631	NYSE	WSR	Fri, Mar 1, 2013	14.74	14.96	14.73	14.92
630	NYSE	WSR	Thu, Feb 28, 2013	14.94	14.95	14.71	14.75
629	NYSE	WSR	Wed, Feb 27, 2013	14.74	15.09	14.70	14.92
628	NYSE	WSR	Tue, Feb 26, 2013	14.76	14.88	14.50	14.74
627	NYSE	WSR	Mon, Feb 25, 2013	14.97	15.09	14.80	14.85
626	NYSE	WSR	Fri, Feb 22, 2013	14.81	15.08	14.80	15.02
625	NYSE	WSR	Thu, Feb 21, 2013	14.98	15.00	14.69	14.71
624	NYSE	WSR	Wed, Feb 20, 2013	14.99	15.12	14.92	14.97
623	NYSE	WSR	Tue, Feb 19, 2013	14.88	15.00	14.81	15.00
622	NYSE	WSR	Fri, Feb 15, 2013	14.80	14.91	14.65	14.81
621	NYSE	WSR	Thu, Feb 14, 2013	14.70	14.73	14.63	14.70
620	NYSE	WSR	Wed, Feb 13, 2013	14.81	14.84	14.60	14.83
619	NYSE	WSR	Tue, Feb 12, 2013	14.80	14.80	14.70	14.73
618	NYSE	WSR	Mon, Feb 11, 2013	14.70	14.77	14.60	14.77
617	NYSE	WSR	Fri, Feb 8, 2013	14.55	14.70	14.47	14.65
616	NYSE	WSR	Thu, Feb 7, 2013	14.34	14.56	14.29	14.52
615	NYSE	WSR	Wed, Feb 6, 2013	14.29	14.35	14.20	14.35
614	NYSE	WSR	Tue, Feb 5, 2013	14.39	14.44	14.22	14.35
613	NYSE	WSR	Fri, Feb 1, 2013	14.26	14.42	14.17	14.39
612	NYSE	WSR	Thu, Jan 31, 2013	14.31	14.31	14.12	14.20
611	NYSE	WSR	Wed, Jan 30, 2013	14.47	14.47	14.21	14.28
610	NYSE	WSR	Tue, Jan 29, 2013	14.28	14.50	14.27	14.50
609	NYSE	WSR	Mon, Jan 28, 2013	14.12	14.50	14.07	14.45
608	NYSE	WSR	Fri, Jan 25, 2013	14.24	14.24	14.05	14.08
607	NYSE	WSR	Thu, Jan 24, 2013	14.18	14.24	14.14	14.17
606	NYSE	WSR	Wed, Jan 23, 2013	14.07	14.20	14.07	14.14
605	NYSE	WSR	Tue, Jan 22, 2013	14.04	14.06	13.96	13.98
604	NYSE	WSR	Fri, Jan 18, 2013	14.18	14.28	13.98	14.01
603	NYSE	WSR	Thu, Jan 17, 2013	14.20	14.20	14.07	14.14
602	NYSE	WSR	Wed, Jan 16, 2013	14.34	14.41	14.16	14.21
601	NYSE	WSR	Tue, Jan 15, 2013	14.36	14.45	14.27	14.34
600	NYSE	WSR	Mon, Jan 14, 2013	14.25	14.33	14.22	14.33
599	NYSE	WSR	Fri, Jan 11, 2013	14.32	14.33	14.25	14.31
598	NYSE	WSR	Thu, Jan 10, 2013	14.35	14.35	14.20	14.31
597	NYSE	WSR	Wed, Jan 9, 2013	14.25	14.39	14.19	14.31
596	NYSE	WSR	Tue, Jan 8, 2013	14.33	14.47	14.10	14.22
595	NYSE	WSR	Mon, Jan 7, 2013	14.47	14.47	14.25	14.29
594	NYSE	WSR	Fri, Jan 4, 2013	14.35	14.56	14.25	14.46
593	NYSE	WSR	Thu, Jan 3, 2013	14.32	14.35	14.21	14.27
592	NYSE	WSR	Wed, Jan 2, 2013	14.31	14.40	14.12	14.31
591	NYSE	WSR	Mon, Dec 31, 2012	13.72	14.09	13.50	14.05
590	NYSE	WSR	Fri, Dec 28, 2012	13.74	13.90	13.66	13.72
589	NYSE	WSR	Thu, Dec 27, 2012	13.93	14.00	13.62	13.84
588	NYSE	WSR	Wed, Dec 26, 2012	14.06	14.12	13.96	14.06
587	NYSE	WSR	Mon, Dec 24, 2012	14.03	14.17	13.95	14.09
586	NYSE	WSR	Fri, Dec 21, 2012	13.95	14.20	13.94	14.03
585	NYSE	WSR	Thu, Dec 20, 2012	13.88	14.07	13.85	14.07
584	NYSE	WSR	Wed, Dec 19, 2012	13.82	13.84	13.63	13.80
583	NYSE	WSR	Tue, Dec 18, 2012	13.69	13.83	13.58	13.83
582	NYSE	WSR	Mon, Dec 17, 2012	13.69	13.69	13.50	13.66
581	NYSE	WSR	Fri, Dec 14, 2012	13.73	13.79	13.53	13.67
580	NYSE	WSR	Thu, Dec 13, 2012	13.79	13.79	13.62	13.67
579	NYSE	WSR	Wed, Dec 12, 2012	13.76	13.76	13.60	13.76
578	NYSE	WSR	Tue, Dec 11, 2012	13.66	13.86	13.60	13.76
577	NYSE	WSR	Mon, Dec 10, 2012	13.80	13.80	13.38	13.55
576	NYSE	WSR	Fri, Dec 7, 2012	13.62	13.75	13.31	13.72
575	NYSE	WSR	Thu, Dec 6, 2012	13.76	13.76	13.61	13.76
574	NYSE	WSR	Wed, Dec 5, 2012	13.90	13.90	13.74	13.74
573	NYSE	WSR	Tue, Dec 4, 2012	13.80	13.97	13.76	13.82
572	NYSE	WSR	Mon, Dec 3, 2012	14.02	14.07	13.60	13.88
571	NYSE	WSR	Fri, Nov 30, 2012	13.86	14.05	13.71	14.05
570	NYSE	WSR	Thu, Nov 29, 2012	13.66	13.80	13.51	13.79
569	NYSE	WSR	Wed, Nov 28, 2012	13.41	13.65	13.19	13.63
568	NYSE	WSR	Tue, Nov 27, 2012	13.80	13.80	13.54	13.61
567	NYSE	WSR	Mon, Nov 26, 2012	13.70	13.82	13.62	13.75
566	NYSE	WSR	Fri, Nov 23, 2012	13.51	13.98	13.43	13.69
565	NYSE	WSR	Wed, Nov 21, 2012	13.24	13.47	13.17	13.44
564	NYSE	WSR	Tue, Nov 20, 2012	13.13	13.24	12.92	13.19
563	NYSE	WSR	Mon, Nov 19, 2012	13.37	13.37	13.06	13.22
562	NYSE	WSR	Fri, Nov 16, 2012	12.82	13.24	12.76	13.19
561	NYSE	WSR	Thu, Nov 15, 2012	12.30	12.99	12.30	12.88
560	NYSE	WSR	Wed, Nov 14, 2012	12.70	12.74	12.07	12.09
559	NYSE	WSR	Tue, Nov 13, 2012	12.79	12.85	12.55	12.68
558	NYSE	WSR	Mon, Nov 12, 2012	12.71	12.85	12.50	12.66
557	NYSE	WSR	Fri, Nov 9, 2012	12.80	12.81	12.58	12.72
556	NYSE	WSR	Thu, Nov 8, 2012	13.29	13.29	12.84	12.84
555	NYSE	WSR	Wed, Nov 7, 2012	13.15	13.30	12.95	13.14
554	NYSE	WSR	Tue, Nov 6, 2012	13.33	13.33	13.15	13.22
553	NYSE	WSR	Mon, Nov 5, 2012	13.44	13.44	13.20	13.24
552	NYSE	WSR	Fri, Nov 2, 2012	13.53	13.53	13.35	13.35
551	NYSE	WSR	Thu, Nov 1, 2012	13.53	13.58	13.35	13.46
550	NYSE	WSR	Wed, Oct 31, 2012	13.27	13.55	13.20	13.47
549	NYSE	WSR	Fri, Oct 26, 2012	13.33	13.35	13.16	13.32
548	NYSE	WSR	Thu, Oct 25, 2012	13.38	13.47	13.20	13.28
547	NYSE	WSR	Wed, Oct 24, 2012	13.48	13.50	13.31	13.34
546	NYSE	WSR	Tue, Oct 23, 2012	13.32	13.40	13.16	13.40
545	NYSE	WSR	Mon, Oct 22, 2012	13.02	13.32	13.00	13.31
544	NYSE	WSR	Fri, Oct 19, 2012	13.03	13.04	12.91	12.95
543	NYSE	WSR	Thu, Oct 18, 2012	13.09	13.10	12.95	13.01
542	NYSE	WSR	Wed, Oct 17, 2012	13.10	13.15	13.05	13.10
541	NYSE	WSR	Tue, Oct 16, 2012	13.09	13.16	12.95	13.13
540	NYSE	WSR	Mon, Oct 15, 2012	13.04	13.16	12.95	13.04
539	NYSE	WSR	Fri, Oct 12, 2012	13.19	13.24	12.93	13.03
538	NYSE	WSR	Thu, Oct 11, 2012	13.11	13.24	13.11	13.16
537	NYSE	WSR	Wed, Oct 10, 2012	13.23	13.27	13.13	13.18
536	NYSE	WSR	Tue, Oct 9, 2012	13.24	13.33	13.12	13.23
535	NYSE	WSR	Mon, Oct 8, 2012	13.13	13.24	13.08	13.20
534	NYSE	WSR	Fri, Oct 5, 2012	13.17	13.27	13.07	13.11
533	NYSE	WSR	Thu, Oct 4, 2012	13.24	13.31	13.10	13.16
532	NYSE	WSR	Wed, Oct 3, 2012	13.05	13.34	13.03	13.22
531	NYSE	WSR	Tue, Oct 2, 2012	13.12	13.18	13.01	13.06
530	NYSE	WSR	Mon, Oct 1, 2012	13.18	13.32	13.10	13.12
529	NYSE	WSR	Fri, Sep 28, 2012	13.20	13.25	13.15	13.20
528	NYSE	WSR	Thu, Sep 27, 2012	13.23	13.31	13.16	13.26
527	NYSE	WSR	Wed, Sep 26, 2012	13.37	13.43	13.21	13.27
526	NYSE	WSR	Tue, Sep 25, 2012	13.44	13.50	13.33	13.33
525	NYSE	WSR	Mon, Sep 24, 2012	13.44	13.50	13.38	13.41
524	NYSE	WSR	Fri, Sep 21, 2012	13.37	13.56	13.31	13.47
523	NYSE	WSR	Thu, Sep 20, 2012	13.16	13.30	13.11	13.28
522	NYSE	WSR	Wed, Sep 19, 2012	13.11	13.31	13.05	13.24
521	NYSE	WSR	Tue, Sep 18, 2012	13.16	13.33	13.16	13.18
520	NYSE	WSR	Mon, Sep 17, 2012	13.37	13.39	13.15	13.20
519	NYSE	WSR	Fri, Sep 14, 2012	13.24	13.35	13.24	13.33
518	NYSE	WSR	Thu, Sep 13, 2012	13.17	13.25	13.12	13.24
517	NYSE	WSR	Wed, Sep 12, 2012	13.10	13.24	13.06	13.11
516	NYSE	WSR	Tue, Sep 11, 2012	13.00	13.14	12.99	13.09
515	NYSE	WSR	Mon, Sep 10, 2012	13.15	13.19	13.00	13.01
514	NYSE	WSR	Fri, Sep 7, 2012	13.31	13.31	13.12	13.15
513	NYSE	WSR	Thu, Sep 6, 2012	13.24	13.35	13.17	13.22
512	NYSE	WSR	Wed, Sep 5, 2012	13.25	13.25	13.17	13.22
511	NYSE	WSR	Tue, Sep 4, 2012	13.15	13.24	13.04	13.24
510	NYSE	WSR	Fri, Aug 31, 2012	13.15	13.15	13.02	13.14
509	NYSE	WSR	Thu, Aug 30, 2012	13.04	13.10	12.95	13.09
508	NYSE	WSR	Wed, Aug 29, 2012	12.85	13.07	12.83	12.99
507	NYSE	WSR	Tue, Aug 28, 2012	12.96	12.96	12.88	12.96
506	NYSE	WSR	Mon, Aug 27, 2012	12.90	12.97	12.88	12.95
505	NYSE	WSR	Fri, Aug 24, 2012	12.73	13.10	12.72	12.95
504	NYSE	WSR	Thu, Aug 23, 2012	12.77	12.80	12.72	12.76
503	NYSE	WSR	Wed, Aug 22, 2012	13.43	13.50	13.34	13.34
502	NYSE	WSR	Tue, Aug 21, 2012	13.32	13.50	13.32	13.49
501	NYSE	WSR	Mon, Aug 20, 2012	13.65	13.70	13.30	13.34
500	NYSE	WSR	Fri, Aug 17, 2012	13.48	13.49	13.22	13.49
499	NYSE	WSR	Thu, Aug 16, 2012	13.11	13.35	13.11	13.31
498	NYSE	WSR	Wed, Aug 15, 2012	13.20	13.34	13.10	13.17
497	NYSE	WSR	Tue, Aug 14, 2012	13.49	13.50	13.21	13.26
496	NYSE	WSR	Mon, Aug 13, 2012	13.31	13.51	13.25	13.41
495	NYSE	WSR	Fri, Aug 10, 2012	13.49	13.68	13.16	13.24
494	NYSE	WSR	Thu, Aug 9, 2012	13.61	13.70	13.41	13.44
493	NYSE	WSR	Wed, Aug 8, 2012	13.65	13.76	13.55	13.69
492	NYSE	WSR	Tue, Aug 7, 2012	13.64	13.80	13.50	13.63
491	NYSE	WSR	Mon, Aug 6, 2012	13.77	13.77	13.61	13.74
490	NYSE	WSR	Fri, Aug 3, 2012	13.69	13.80	13.69	13.77
489	NYSE	WSR	Thu, Aug 2, 2012	13.41	13.76	13.41	13.65
488	NYSE	WSR	Wed, Aug 1, 2012	13.73	13.82	13.36	13.36
487	NYSE	WSR	Tue, Jul 31, 2012	13.87	13.87	13.60	13.65
486	NYSE	WSR	Mon, Jul 30, 2012	13.84	13.89	13.78	13.82
485	NYSE	WSR	Fri, Jul 27, 2012	13.63	13.90	13.58	13.88
484	NYSE	WSR	Thu, Jul 26, 2012	13.85	13.85	13.71	13.80
483	NYSE	WSR	Wed, Jul 25, 2012	13.73	13.83	13.65	13.75
482	NYSE	WSR	Tue, Jul 24, 2012	13.70	13.85	13.59	13.67
481	NYSE	WSR	Mon, Jul 23, 2012	13.52	13.85	13.51	13.70
480	NYSE	WSR	Fri, Jul 20, 2012	13.67	13.78	13.63	13.71
479	NYSE	WSR	Thu, Jul 19, 2012	13.85	13.85	13.68	13.72
478	NYSE	WSR	Wed, Jul 18, 2012	13.81	13.86	13.70	13.85
477	NYSE	WSR	Tue, Jul 17, 2012	13.75	13.90	13.65	13.77
476	NYSE	WSR	Mon, Jul 16, 2012	13.83	13.87	13.60	13.65
475	NYSE	WSR	Fri, Jul 13, 2012	13.80	13.85	13.78	13.82
474	NYSE	WSR	Thu, Jul 12, 2012	13.60	13.75	13.60	13.71
473	NYSE	WSR	Wed, Jul 11, 2012	13.74	13.76	13.50	13.61
472	NYSE	WSR	Tue, Jul 10, 2012	13.82	13.82	13.70	13.73
471	NYSE	WSR	Mon, Jul 9, 2012	13.87	13.87	13.63	13.73
470	NYSE	WSR	Fri, Jul 6, 2012	13.69	13.81	13.69	13.77
469	NYSE	WSR	Thu, Jul 5, 2012	13.75	13.94	13.61	13.71
468	NYSE	WSR	Tue, Jul 3, 2012	13.75	13.75	13.70	13.75
467	NYSE	WSR	Mon, Jul 2, 2012	13.80	13.95	13.61	13.90
466	NYSE	WSR	Fri, Jun 29, 2012	13.60	13.87	13.51	13.81
465	NYSE	WSR	Thu, Jun 28, 2012	13.39	13.53	13.22	13.50
464	NYSE	WSR	Wed, Jun 27, 2012	13.19	13.41	13.15	13.41
463	NYSE	WSR	Tue, Jun 26, 2012	13.36	13.49	13.26	13.31
462	NYSE	WSR	Mon, Jun 25, 2012	13.43	13.43	13.28	13.39
461	NYSE	WSR	Fri, Jun 22, 2012	13.40	13.49	13.25	13.49
460	NYSE	WSR	Thu, Jun 21, 2012	13.39	13.44	13.12	13.44
459	NYSE	WSR	Wed, Jun 20, 2012	13.30	13.43	13.21	13.34
458	NYSE	WSR	Tue, Jun 19, 2012	13.27	13.48	13.21	13.37
457	NYSE	WSR	Mon, Jun 18, 2012	13.24	13.36	13.09	13.29
456	NYSE	WSR	Fri, Jun 15, 2012	13.06	13.29	12.99	13.28
455	NYSE	WSR	Thu, Jun 14, 2012	12.85	13.14	12.83	13.09
454	NYSE	WSR	Wed, Jun 13, 2012	13.00	13.10	12.80	12.84
453	NYSE	WSR	Tue, Jun 12, 2012	12.88	13.08	12.81	13.08
452	NYSE	WSR	Mon, Jun 11, 2012	13.05	13.19	12.75	12.78
451	NYSE	WSR	Fri, Jun 8, 2012	12.84	13.00	12.82	13.00
450	NYSE	WSR	Thu, Jun 7, 2012	12.94	12.94	12.53	12.80
449	NYSE	WSR	Wed, Jun 6, 2012	12.88	12.97	12.67	12.88
448	NYSE	WSR	Tue, Jun 5, 2012	12.33	12.89	12.33	12.79
447	NYSE	WSR	Mon, Jun 4, 2012	12.68	12.91	12.30	12.48
446	NYSE	WSR	Fri, Jun 1, 2012	12.70	12.90	12.52	12.58
445	NYSE	WSR	Thu, May 31, 2012	13.18	13.18	12.40	12.80
444	NYSE	WSR	Wed, May 30, 2012	13.21	13.36	13.13	13.13
443	NYSE	WSR	Tue, May 29, 2012	13.58	13.58	13.21	13.36
442	NYSE	WSR	Fri, May 25, 2012	13.23	13.47	13.15	13.40
441	NYSE	WSR	Thu, May 24, 2012	13.24	13.24	13.06	13.18
440	NYSE	WSR	Wed, May 23, 2012	13.00	13.23	12.88	13.14
439	NYSE	WSR	Tue, May 22, 2012	13.18	13.25	12.93	13.03
438	NYSE	WSR	Mon, May 21, 2012	12.64	13.28	12.64	13.15
437	NYSE	WSR	Fri, May 18, 2012	13.01	13.10	12.51	12.60
436	NYSE	WSR	Thu, May 17, 2012	13.14	13.20	13.02	13.02
435	NYSE	WSR	Wed, May 16, 2012	13.23	13.53	13.08	13.11
434	NYSE	WSR	Tue, May 15, 2012	13.21	13.42	13.21	13.22
433	NYSE	WSR	Mon, May 14, 2012	13.46	13.46	13.19	13.19
432	NYSE	WSR	Fri, May 11, 2012	13.26	13.56	13.24	13.51
431	NYSE	WSR	Thu, May 10, 2012	13.35	13.49	13.25	13.32
430	NYSE	WSR	Wed, May 9, 2012	13.49	13.50	13.34	13.38
429	NYSE	WSR	Tue, May 8, 2012	13.24	13.53	13.09	13.51
428	NYSE	WSR	Mon, May 7, 2012	13.22	13.29	13.12	13.21
427	NYSE	WSR	Fri, May 4, 2012	13.39	13.40	13.15	13.21
426	NYSE	WSR	Thu, May 3, 2012	13.26	13.51	13.25	13.39
425	NYSE	WSR	Wed, May 2, 2012	13.44	13.82	13.29	13.37
424	NYSE	WSR	Tue, May 1, 2012	13.81	13.93	13.51	13.51
423	NYSE	WSR	Mon, Apr 30, 2012	13.80	13.90	13.70	13.82
422	NYSE	WSR	Fri, Apr 27, 2012	13.55	13.84	13.43	13.84
421	NYSE	WSR	Thu, Apr 26, 2012	13.49	13.75	13.42	13.67
420	NYSE	WSR	Wed, Apr 25, 2012	13.63	13.63	13.33	13.48
419	NYSE	WSR	Tue, Apr 24, 2012	12.94	13.71	12.93	13.66
418	NYSE	WSR	Mon, Apr 23, 2012	13.07	13.13	12.78	12.85
417	NYSE	WSR	Fri, Apr 20, 2012	13.19	13.29	13.02	13.08
416	NYSE	WSR	Thu, Apr 19, 2012	13.05	13.33	13.00	13.02
415	NYSE	WSR	Wed, Apr 18, 2012	13.02	13.10	13.00	13.04
414	NYSE	WSR	Tue, Apr 17, 2012	13.12	13.23	13.02	13.06
413	NYSE	WSR	Mon, Apr 16, 2012	13.13	13.15	13.05	13.07
412	NYSE	WSR	Fri, Apr 13, 2012	13.24	13.31	13.07	13.11
411	NYSE	WSR	Thu, Apr 12, 2012	13.17	13.27	13.10	13.16
410	NYSE	WSR	Wed, Apr 11, 2012	13.15	13.29	13.10	13.20
409	NYSE	WSR	Tue, Apr 10, 2012	13.27	13.39	13.06	13.12
408	NYSE	WSR	Mon, Apr 9, 2012	13.01	13.55	13.01	13.25
407	NYSE	WSR	Thu, Apr 5, 2012	13.30	13.57	13.27	13.45
406	NYSE	WSR	Wed, Apr 4, 2012	13.40	13.40	13.26	13.37
405	NYSE	WSR	Tue, Apr 3, 2012	13.32	13.66	13.30	13.43
404	NYSE	WSR	Mon, Apr 2, 2012	13.13	13.33	13.00	13.31
403	NYSE	WSR	Fri, Mar 30, 2012	13.22	13.60	13.04	13.04
402	NYSE	WSR	Thu, Mar 29, 2012	13.54	13.61	13.20	13.32
401	NYSE	WSR	Wed, Mar 28, 2012	13.43	13.78	13.34	13.68
400	NYSE	WSR	Tue, Mar 27, 2012	13.33	13.39	13.28	13.33
399	NYSE	WSR	Mon, Mar 26, 2012	13.22	13.49	12.98	13.36
398	NYSE	WSR	Fri, Mar 23, 2012	12.75	13.00	12.75	12.93
397	NYSE	WSR	Thu, Mar 22, 2012	13.00	13.03	12.70	12.76
396	NYSE	WSR	Wed, Mar 21, 2012	13.05	13.10	13.00	13.03
395	NYSE	WSR	Tue, Mar 20, 2012	13.11	13.11	13.00	13.07
394	NYSE	WSR	Mon, Mar 19, 2012	13.02	13.15	12.91	13.13
393	NYSE	WSR	Fri, Mar 16, 2012	13.00	13.10	13.00	13.03
392	NYSE	WSR	Thu, Mar 15, 2012	13.23	13.23	12.89	12.97
391	NYSE	WSR	Wed, Mar 14, 2012	13.15	13.31	13.05	13.14
390	NYSE	WSR	Tue, Mar 13, 2012	12.97	13.15	12.94	13.15
389	NYSE	WSR	Mon, Mar 12, 2012	12.93	12.98	12.89	12.92
388	NYSE	WSR	Fri, Mar 9, 2012	12.95	13.06	12.91	12.99
387	NYSE	WSR	Thu, Mar 8, 2012	13.03	13.03	12.88	12.98
386	NYSE	WSR	Wed, Mar 7, 2012	12.68	12.98	12.68	12.93
385	NYSE	WSR	Tue, Mar 6, 2012	12.79	12.79	12.56	12.67
384	NYSE	WSR	Mon, Mar 5, 2012	12.80	12.89	12.55	12.86
383	NYSE	WSR	Fri, Mar 2, 2012	13.04	13.05	12.70	12.78
382	NYSE	WSR	Thu, Mar 1, 2012	12.95	13.05	12.91	13.03
381	NYSE	WSR	Wed, Feb 29, 2012	12.89	13.09	12.89	12.94
380	NYSE	WSR	Tue, Feb 28, 2012	12.98	12.98	12.88	12.97
379	NYSE	WSR	Mon, Feb 27, 2012	13.00	13.07	12.97	13.07
378	NYSE	WSR	Fri, Feb 24, 2012	13.10	13.12	12.97	13.01
377	NYSE	WSR	Thu, Feb 23, 2012	12.96	13.10	12.96	13.10
376	NYSE	WSR	Wed, Feb 22, 2012	12.95	13.07	12.91	12.96
375	NYSE	WSR	Tue, Feb 21, 2012	12.80	13.10	12.74	12.96
374	NYSE	WSR	Fri, Feb 17, 2012	12.63	12.80	12.63	12.80
373	NYSE	WSR	Thu, Feb 16, 2012	12.71	12.80	12.66	12.75
372	NYSE	WSR	Wed, Feb 15, 2012	12.98	12.98	12.57	12.66
371	NYSE	WSR	Tue, Feb 14, 2012	12.95	12.95	12.80	12.82
370	NYSE	WSR	Mon, Feb 13, 2012	12.96	13.00	12.89	13.00
369	NYSE	WSR	Fri, Feb 10, 2012	12.83	12.98	12.81	12.93
368	NYSE	WSR	Thu, Feb 9, 2012	12.92	12.92	12.80	12.87
367	NYSE	WSR	Wed, Feb 8, 2012	12.94	12.95	12.81	12.93
366	NYSE	WSR	Tue, Feb 7, 2012	12.89	12.89	12.80	12.82
365	NYSE	WSR	Mon, Feb 6, 2012	12.75	12.88	12.75	12.84
364	NYSE	WSR	Fri, Feb 3, 2012	12.78	12.87	12.73	12.85
363	NYSE	WSR	Thu, Feb 2, 2012	12.83	12.83	12.71	12.75
362	NYSE	WSR	Wed, Feb 1, 2012	12.75	12.78	12.71	12.78
361	NYSE	WSR	Tue, Jan 31, 2012	12.67	12.75	12.62	12.73
360	NYSE	WSR	Mon, Jan 30, 2012	12.77	12.78	12.52	12.64
359	NYSE	WSR	Fri, Jan 27, 2012	12.75	12.79	12.67	12.79
358	NYSE	WSR	Thu, Jan 26, 2012	12.70	12.78	12.66	12.75
357	NYSE	WSR	Wed, Jan 25, 2012	12.57	12.76	12.53	12.70
356	NYSE	WSR	Tue, Jan 24, 2012	12.62	12.65	12.50	12.65
355	NYSE	WSR	Mon, Jan 23, 2012	12.56	12.66	12.52	12.59
354	NYSE	WSR	Fri, Jan 20, 2012	12.61	12.62	12.52	12.56
353	NYSE	WSR	Thu, Jan 19, 2012	12.70	12.70	12.57	12.60
352	NYSE	WSR	Wed, Jan 18, 2012	12.49	12.70	12.49	12.70
351	NYSE	WSR	Tue, Jan 17, 2012	12.54	12.64	12.47	12.50
350	NYSE	WSR	Fri, Jan 13, 2012	12.50	12.60	12.44	12.50
349	NYSE	WSR	Thu, Jan 12, 2012	12.49	12.59	12.39	12.58
348	NYSE	WSR	Wed, Jan 11, 2012	12.47	12.53	12.25	12.45
347	NYSE	WSR	Tue, Jan 10, 2012	12.43	12.49	12.33	12.41
346	NYSE	WSR	Mon, Jan 9, 2012	12.38	12.60	12.25	12.38
345	NYSE	WSR	Fri, Jan 6, 2012	12.35	12.40	12.26	12.31
344	NYSE	WSR	Thu, Jan 5, 2012	12.23	12.35	12.23	12.30
343	NYSE	WSR	Wed, Jan 4, 2012	12.30	12.30	12.15	12.23
342	NYSE	WSR	Tue, Jan 3, 2012	12.01	12.40	11.84	12.31
341	NYSE	WSR	Fri, Dec 30, 2011	11.87	12.01	11.63	11.90
340	NYSE	WSR	Thu, Dec 29, 2011	11.63	11.92	11.63	11.87
339	NYSE	WSR	Wed, Dec 28, 2011	12.15	12.15	11.46	11.58
338	NYSE	WSR	Tue, Dec 27, 2011	12.25	12.29	12.10	12.15
337	NYSE	WSR	Fri, Dec 23, 2011	11.85	12.24	11.82	12.19
336	NYSE	WSR	Thu, Dec 22, 2011	11.89	11.92	11.65	11.82
335	NYSE	WSR	Wed, Dec 21, 2011	11.74	11.85	11.67	11.81
334	NYSE	WSR	Tue, Dec 20, 2011	11.75	11.76	11.53	11.73
333	NYSE	WSR	Mon, Dec 19, 2011	11.86	11.86	11.45	11.61
332	NYSE	WSR	Fri, Dec 16, 2011	11.65	11.85	11.37	11.85
331	NYSE	WSR	Thu, Dec 15, 2011	11.51	11.58	11.43	11.55
330	NYSE	WSR	Wed, Dec 14, 2011	11.48	11.60	11.35	11.46
329	NYSE	WSR	Tue, Dec 13, 2011	11.52	11.68	11.08	11.49
328	NYSE	WSR	Mon, Dec 12, 2011	11.82	11.82	11.55	11.58
327	NYSE	WSR	Fri, Dec 9, 2011	11.71	11.93	11.62	11.79
326	NYSE	WSR	Thu, Dec 8, 2011	11.79	11.85	11.71	11.74
325	NYSE	WSR	Wed, Dec 7, 2011	11.84	11.88	11.70	11.81
324	NYSE	WSR	Tue, Dec 6, 2011	11.83	11.87	11.64	11.83
323	NYSE	WSR	Mon, Dec 5, 2011	11.81	11.88	11.70	11.88
322	NYSE	WSR	Fri, Dec 2, 2011	11.78	11.95	11.72	11.81
321	NYSE	WSR	Thu, Dec 1, 2011	11.93	11.95	11.55	11.75
320	NYSE	WSR	Wed, Nov 30, 2011	11.79	11.95	11.56	11.95
319	NYSE	WSR	Tue, Nov 29, 2011	11.92	11.93	11.58	11.64
318	NYSE	WSR	Mon, Nov 28, 2011	12.01	12.01	11.78	12.00
317	NYSE	WSR	Fri, Nov 25, 2011	11.65	11.83	11.61	11.65
316	NYSE	WSR	Wed, Nov 23, 2011	11.75	12.00	11.65	11.65
315	NYSE	WSR	Tue, Nov 22, 2011	11.76	12.13	11.62	11.77
314	NYSE	WSR	Mon, Nov 21, 2011	11.87	11.90	11.67	11.71
313	NYSE	WSR	Fri, Nov 18, 2011	11.88	11.90	11.85	11.88
312	NYSE	WSR	Thu, Nov 17, 2011	11.88	12.05	11.82	11.85
311	NYSE	WSR	Wed, Nov 16, 2011	11.93	12.00	11.84	11.85
310	NYSE	WSR	Tue, Nov 15, 2011	11.83	12.00	11.71	11.93
309	NYSE	WSR	Mon, Nov 14, 2011	11.96	11.96	11.60	11.88
308	NYSE	WSR	Fri, Nov 11, 2011	11.99	11.99	11.79	11.96
307	NYSE	WSR	Thu, Nov 10, 2011	11.55	12.00	11.55	11.96
306	NYSE	WSR	Wed, Nov 9, 2011	11.41	11.93	11.41	11.50
305	NYSE	WSR	Tue, Nov 8, 2011	11.65	11.87	11.51	11.81
304	NYSE	WSR	Mon, Nov 7, 2011	11.64	11.70	11.48	11.66
303	NYSE	WSR	Fri, Nov 4, 2011	11.72	11.77	11.62	11.67
302	NYSE	WSR	Thu, Nov 3, 2011	11.58	11.78	11.55	11.74
301	NYSE	WSR	Wed, Nov 2, 2011	11.21	11.55	11.20	11.50
300	NYSE	WSR	Tue, Nov 1, 2011	11.55	11.68	11.19	11.19
299	NYSE	WSR	Mon, Oct 31, 2011	11.80	11.93	11.70	11.70
298	NYSE	WSR	Fri, Oct 28, 2011	11.94	12.00	11.56	11.94
297	NYSE	WSR	Thu, Oct 27, 2011	12.06	12.10	11.80	12.00
296	NYSE	WSR	Wed, Oct 26, 2011	11.90	12.09	11.57	11.93
295	NYSE	WSR	Tue, Oct 25, 2011	12.04	12.19	11.84	11.96
294	NYSE	WSR	Mon, Oct 24, 2011	11.94	12.10	11.88	12.07
293	NYSE	WSR	Fri, Oct 21, 2011	11.98	11.98	11.60	11.88
292	NYSE	WSR	Thu, Oct 20, 2011	11.68	11.88	11.31	11.86
291	NYSE	WSR	Wed, Oct 19, 2011	11.90	11.90	11.55	11.63
290	NYSE	WSR	Tue, Oct 18, 2011	11.69	11.87	11.52	11.83
289	NYSE	WSR	Mon, Oct 17, 2011	11.87	11.87	11.47	11.60
288	NYSE	WSR	Fri, Oct 14, 2011	11.79	11.94	11.50	11.92
287	NYSE	WSR	Thu, Oct 13, 2011	12.00	12.00	11.20	11.78
286	NYSE	WSR	Wed, Oct 12, 2011	11.77	12.20	11.60	12.20
285	NYSE	WSR	Tue, Oct 11, 2011	11.80	11.88	11.62	11.75
284	NYSE	WSR	Mon, Oct 10, 2011	11.24	11.86	11.22	11.86
283	NYSE	WSR	Fri, Oct 7, 2011	11.30	11.32	11.12	11.19
282	NYSE	WSR	Thu, Oct 6, 2011	11.00	11.29	10.66	11.26
281	NYSE	WSR	Wed, Oct 5, 2011	10.81	11.08	10.70	10.99
280	NYSE	WSR	Tue, Oct 4, 2011	10.40	10.88	10.05	10.79
279	NYSE	WSR	Mon, Oct 3, 2011	11.08	11.16	10.53	10.53
278	NYSE	WSR	Fri, Sep 30, 2011	11.00	11.39	11.00	11.14
277	NYSE	WSR	Thu, Sep 29, 2011	11.14	11.24	11.01	11.10
276	NYSE	WSR	Wed, Sep 28, 2011	11.33	11.40	11.00	11.00
275	NYSE	WSR	Tue, Sep 27, 2011	11.37	11.45	11.23	11.42
274	NYSE	WSR	Mon, Sep 26, 2011	11.29	11.30	11.00	11.27
273	NYSE	WSR	Fri, Sep 23, 2011	11.11	11.41	11.11	11.27
272	NYSE	WSR	Thu, Sep 22, 2011	11.08	11.35	11.08	11.12
271	NYSE	WSR	Wed, Sep 21, 2011	11.35	11.50	11.21	11.26
270	NYSE	WSR	Tue, Sep 20, 2011	11.58	11.68	11.31	11.31
269	NYSE	WSR	Mon, Sep 19, 2011	11.55	11.58	11.41	11.48
268	NYSE	WSR	Fri, Sep 16, 2011	11.57	11.68	11.41	11.57
267	NYSE	WSR	Thu, Sep 15, 2011	11.73	11.75	11.40	11.69
266	NYSE	WSR	Wed, Sep 14, 2011	11.71	11.76	11.33	11.64
265	NYSE	WSR	Tue, Sep 13, 2011	11.38	11.76	11.30	11.70
264	NYSE	WSR	Mon, Sep 12, 2011	10.77	11.47	10.77	11.40
263	NYSE	WSR	Fri, Sep 9, 2011	11.30	11.39	11.10	11.13
262	NYSE	WSR	Thu, Sep 8, 2011	11.48	11.55	11.29	11.29
261	NYSE	WSR	Wed, Sep 7, 2011	11.48	11.62	11.31	11.51
260	NYSE	WSR	Tue, Sep 6, 2011	11.00	11.49	11.00	11.38
259	NYSE	WSR	Fri, Sep 2, 2011	11.24	11.34	11.15	11.17
258	NYSE	WSR	Thu, Sep 1, 2011	11.53	11.64	11.32	11.33
257	NYSE	WSR	Wed, Aug 31, 2011	11.62	11.63	11.40	11.52
256	NYSE	WSR	Tue, Aug 30, 2011	11.65	11.74	11.45	11.62
255	NYSE	WSR	Mon, Aug 29, 2011	11.70	11.77	11.36	11.77
254	NYSE	WSR	Fri, Aug 26, 2011	11.49	11.67	11.33	11.65
253	NYSE	WSR	Thu, Aug 25, 2011	11.62	11.82	11.39	11.50
252	NYSE	WSR	Wed, Aug 24, 2011	11.53	11.79	11.44	11.62
251	NYSE	WSR	Tue, Aug 23, 2011	11.25	11.64	11.11	11.55
250	NYSE	WSR	Mon, Aug 22, 2011	11.27	11.37	11.05	11.12
249	NYSE	WSR	Fri, Aug 19, 2011	11.53	11.63	11.21	11.25
248	NYSE	WSR	Thu, Aug 18, 2011	11.51	11.76	11.50	11.54
247	NYSE	WSR	Wed, Aug 17, 2011	11.73	11.95	11.73	11.81
246	NYSE	WSR	Tue, Aug 16, 2011	11.67	11.86	11.62	11.65
245	NYSE	WSR	Mon, Aug 15, 2011	11.59	11.79	11.50	11.79
244	NYSE	WSR	Fri, Aug 12, 2011	11.60	11.80	11.27	11.37
243	NYSE	WSR	Thu, Aug 11, 2011	10.96	11.50	10.96	11.37
242	NYSE	WSR	Wed, Aug 10, 2011	11.60	11.82	10.92	10.99
241	NYSE	WSR	Tue, Aug 9, 2011	13.05	13.10	10.84	11.45
240	NYSE	WSR	Mon, Aug 8, 2011	12.00	12.34	10.88	11.10
239	NYSE	WSR	Fri, Aug 5, 2011	12.13	12.30	12.00	12.21
238	NYSE	WSR	Thu, Aug 4, 2011	12.30	12.40	12.01	12.12
237	NYSE	WSR	Wed, Aug 3, 2011	12.45	12.52	12.35	12.43
236	NYSE	WSR	Tue, Aug 2, 2011	12.57	13.01	12.46	12.46
235	NYSE	WSR	Mon, Aug 1, 2011	13.25	13.25	12.48	12.56
234	NYSE	WSR	Fri, Jul 29, 2011	12.30	12.75	12.04	12.60
233	NYSE	WSR	Thu, Jul 28, 2011	12.69	12.79	12.30	12.37
232	NYSE	WSR	Wed, Jul 27, 2011	12.76	12.93	12.76	12.77
231	NYSE	WSR	Tue, Jul 26, 2011	12.97	13.06	12.71	12.83
230	NYSE	WSR	Mon, Jul 25, 2011	13.09	13.09	12.93	12.94
229	NYSE	WSR	Fri, Jul 22, 2011	13.23	13.27	13.18	13.22
228	NYSE	WSR	Thu, Jul 21, 2011	13.11	13.25	13.02	13.25
227	NYSE	WSR	Wed, Jul 20, 2011	13.00	13.11	12.95	13.02
226	NYSE	WSR	Tue, Jul 19, 2011	12.99	13.15	12.99	13.15
225	NYSE	WSR	Mon, Jul 18, 2011	13.15	13.34	12.98	12.98
224	NYSE	WSR	Fri, Jul 15, 2011	13.05	13.21	13.01	13.13
223	NYSE	WSR	Thu, Jul 14, 2011	13.16	13.26	13.04	13.05
222	NYSE	WSR	Wed, Jul 13, 2011	13.08	13.17	13.05	13.12
221	NYSE	WSR	Tue, Jul 12, 2011	13.11	13.23	12.95	13.08
220	NYSE	WSR	Mon, Jul 11, 2011	13.10	13.15	12.90	13.08
219	NYSE	WSR	Fri, Jul 8, 2011	13.09	13.13	12.95	13.11
218	NYSE	WSR	Thu, Jul 7, 2011	13.10	13.15	13.01	13.14
217	NYSE	WSR	Wed, Jul 6, 2011	12.92	13.17	12.86	13.09
216	NYSE	WSR	Tue, Jul 5, 2011	12.80	12.87	12.75	12.85
215	NYSE	WSR	Fri, Jul 1, 2011	12.72	12.79	12.71	12.79
214	NYSE	WSR	Thu, Jun 30, 2011	12.75	12.75	12.67	12.72
213	NYSE	WSR	Wed, Jun 29, 2011	12.74	12.75	12.50	12.75
212	NYSE	WSR	Tue, Jun 28, 2011	12.75	12.93	12.69	12.75
211	NYSE	WSR	Mon, Jun 27, 2011	12.76	12.80	12.69	12.75
210	NYSE	WSR	Fri, Jun 24, 2011	12.61	12.82	12.51	12.75
209	NYSE	WSR	Thu, Jun 23, 2011	12.81	13.03	12.59	12.70
208	NYSE	WSR	Wed, Jun 22, 2011	12.81	12.85	12.75	12.85
207	NYSE	WSR	Tue, Jun 21, 2011	12.75	12.85	12.61	12.80
206	NYSE	WSR	Mon, Jun 20, 2011	12.70	12.84	12.57	12.75
205	NYSE	WSR	Fri, Jun 17, 2011	12.79	12.81	12.57	12.77
204	NYSE	WSR	Thu, Jun 16, 2011	12.70	12.85	12.64	12.80
203	NYSE	WSR	Wed, Jun 15, 2011	12.88	12.88	12.57	12.67
202	NYSE	WSR	Tue, Jun 14, 2011	12.97	12.99	12.50	12.82
201	NYSE	WSR	Mon, Jun 13, 2011	12.80	12.97	12.73	12.80
200	NYSE	WSR	Fri, Jun 10, 2011	12.84	12.85	12.51	12.75
199	NYSE	WSR	Thu, Jun 9, 2011	12.66	12.85	12.56	12.84
198	NYSE	WSR	Wed, Jun 8, 2011	12.60	12.80	12.53	12.66
197	NYSE	WSR	Tue, Jun 7, 2011	12.64	12.75	12.59	12.60
196	NYSE	WSR	Mon, Jun 6, 2011	12.74	12.79	12.60	12.66
195	NYSE	WSR	Fri, Jun 3, 2011	12.76	12.80	12.60	12.71
194	NYSE	WSR	Thu, Jun 2, 2011	12.59	12.85	12.55	12.78
193	NYSE	WSR	Wed, Jun 1, 2011	12.72	12.79	12.57	12.60
192	NYSE	WSR	Tue, May 31, 2011	12.80	12.85	12.65	12.72
191	NYSE	WSR	Fri, May 27, 2011	12.84	12.97	12.76	12.76
190	NYSE	WSR	Thu, May 26, 2011	12.85	12.98	12.73	12.82
189	NYSE	WSR	Wed, May 25, 2011	12.92	12.99	12.85	12.89
188	NYSE	WSR	Tue, May 24, 2011	12.99	13.04	12.89	12.94
187	NYSE	WSR	Mon, May 23, 2011	12.89	13.02	12.72	12.99
186	NYSE	WSR	Fri, May 20, 2011	12.74	12.90	12.67	12.89
185	NYSE	WSR	Thu, May 19, 2011	12.91	12.92	12.77	12.83
184	NYSE	WSR	Wed, May 18, 2011	12.80	12.92	12.71	12.90
183	NYSE	WSR	Tue, May 17, 2011	12.50	12.90	12.50	12.80
182	NYSE	WSR	Mon, May 16, 2011	12.59	12.79	12.59	12.70
181	NYSE	WSR	Fri, May 13, 2011	12.65	12.70	12.57	12.57
180	NYSE	WSR	Thu, May 12, 2011	12.40	12.73	12.30	12.60
179	NYSE	WSR	Wed, May 11, 2011	12.00	12.40	12.00	12.38
178	NYSE	WSR	Tue, May 10, 2011	12.25	12.45	12.05	12.40
177	NYSE	WSR	Mon, May 9, 2011	12.20	12.29	12.13	12.29
176	NYSE	WSR	Fri, May 6, 2011	12.15	12.30	12.15	12.16
175	NYSE	WSR	Thu, May 5, 2011	11.94	12.30	11.90	12.04
174	NYSE	WSR	Wed, May 4, 2011	13.03	13.08	12.55	12.57
173	NYSE	WSR	Tue, May 3, 2011	13.50	13.60	13.00	13.00
172	NYSE	WSR	Mon, May 2, 2011	13.88	13.91	13.59	13.63
171	NYSE	WSR	Fri, Apr 29, 2011	14.10	14.25	13.87	13.87
170	NYSE	WSR	Thu, Apr 28, 2011	14.10	14.30	14.06	14.17
169	NYSE	WSR	Wed, Apr 27, 2011	14.26	14.30	14.15	14.17
168	NYSE	WSR	Tue, Apr 26, 2011	14.20	14.35	14.20	14.34
167	NYSE	WSR	Mon, Apr 25, 2011	14.26	14.50	14.22	14.26
166	NYSE	WSR	Thu, Apr 21, 2011	14.10	14.94	14.10	14.30
165	NYSE	WSR	Wed, Apr 20, 2011	14.00	14.17	13.91	14.16
164	NYSE	WSR	Tue, Apr 19, 2011	13.94	14.00	13.91	13.95
163	NYSE	WSR	Mon, Apr 18, 2011	14.04	14.13	13.98	13.99
162	NYSE	WSR	Fri, Apr 15, 2011	14.00	14.05	13.98	14.05
161	NYSE	WSR	Thu, Apr 14, 2011	14.02	14.11	13.97	14.01
160	NYSE	WSR	Wed, Apr 13, 2011	14.00	14.15	13.90	13.92
159	NYSE	WSR	Tue, Apr 12, 2011	14.06	14.17	13.97	13.97
158	NYSE	WSR	Mon, Apr 11, 2011	14.01	14.24	14.01	14.12
157	NYSE	WSR	Fri, Apr 8, 2011	14.18	14.19	14.10	14.10
156	NYSE	WSR	Thu, Apr 7, 2011	14.00	14.22	14.00	14.14
155	NYSE	WSR	Wed, Apr 6, 2011	14.08	14.50	14.08	14.20
154	NYSE	WSR	Tue, Apr 5, 2011	14.19	14.20	14.05	14.13
153	NYSE	WSR	Mon, Apr 4, 2011	14.14	14.20	14.06	14.16
152	NYSE	WSR	Fri, Apr 1, 2011	14.25	14.30	13.96	14.08
151	NYSE	WSR	Thu, Mar 31, 2011	14.35	14.39	14.29	14.31
150	NYSE	WSR	Wed, Mar 30, 2011	14.16	14.34	14.16	14.30
149	NYSE	WSR	Tue, Mar 29, 2011	14.53	14.53	14.16	14.17
148	NYSE	WSR	Mon, Mar 28, 2011	14.41	14.55	14.26	14.36
147	NYSE	WSR	Fri, Mar 25, 2011	14.15	14.44	14.15	14.23
146	NYSE	WSR	Thu, Mar 24, 2011	14.30	14.39	14.10	14.10
145	NYSE	WSR	Wed, Mar 23, 2011	14.36	14.36	14.21	14.23
144	NYSE	WSR	Tue, Mar 22, 2011	14.50	14.50	14.17	14.27
143	NYSE	WSR	Mon, Mar 21, 2011	14.50	14.58	14.00	14.44
142	NYSE	WSR	Fri, Mar 18, 2011	14.48	14.58	14.41	14.43
141	NYSE	WSR	Thu, Mar 17, 2011	14.47	14.57	14.40	14.40
140	NYSE	WSR	Wed, Mar 16, 2011	14.53	14.54	14.40	14.40
139	NYSE	WSR	Tue, Mar 15, 2011	14.35	14.60	14.25	14.45
138	NYSE	WSR	Mon, Mar 14, 2011	14.38	14.65	14.31	14.40
137	NYSE	WSR	Fri, Mar 11, 2011	14.21	14.39	14.21	14.30
136	NYSE	WSR	Thu, Mar 10, 2011	14.58	14.58	14.25	14.36
135	NYSE	WSR	Wed, Mar 9, 2011	14.53	14.60	14.48	14.52
134	NYSE	WSR	Tue, Mar 8, 2011	14.43	14.54	14.43	14.51
133	NYSE	WSR	Mon, Mar 7, 2011	14.55	14.55	14.34	14.35
132	NYSE	WSR	Fri, Mar 4, 2011	14.70	14.70	14.52	14.66
131	NYSE	WSR	Thu, Mar 3, 2011	14.60	14.77	14.37	14.77
130	NYSE	WSR	Wed, Mar 2, 2011	14.65	14.84	14.55	14.69
129	NYSE	WSR	Tue, Mar 1, 2011	14.35	14.70	14.35	14.50
128	NYSE	WSR	Mon, Feb 28, 2011	14.30	14.44	14.30	14.30
127	NYSE	WSR	Fri, Feb 25, 2011	13.95	14.29	13.75	14.24
126	NYSE	WSR	Thu, Feb 24, 2011	13.95	14.15	13.92	14.09
125	NYSE	WSR	Wed, Feb 23, 2011	13.99	14.09	13.92	14.00
124	NYSE	WSR	Tue, Feb 22, 2011	13.86	14.15	13.83	13.98
123	NYSE	WSR	Fri, Feb 18, 2011	14.36	14.38	13.73	13.87
122	NYSE	WSR	Thu, Feb 17, 2011	14.38	14.40	14.31	14.40
121	NYSE	WSR	Wed, Feb 16, 2011	14.46	14.55	14.30	14.36
120	NYSE	WSR	Tue, Feb 15, 2011	14.46	14.49	14.40	14.43
119	NYSE	WSR	Mon, Feb 14, 2011	14.57	14.61	14.40	14.46
118	NYSE	WSR	Fri, Feb 11, 2011	14.59	14.59	14.45	14.45
117	NYSE	WSR	Thu, Feb 10, 2011	14.79	14.79	14.60	14.68
116	NYSE	WSR	Wed, Feb 9, 2011	14.54	14.85	14.54	14.85
115	NYSE	WSR	Tue, Feb 8, 2011	14.68	14.68	14.54	14.65
114	NYSE	WSR	Mon, Feb 7, 2011	14.75	14.82	14.55	14.59
113	NYSE	WSR	Fri, Feb 4, 2011	14.71	14.85	14.62	14.82
112	NYSE	WSR	Thu, Feb 3, 2011	14.61	14.72	14.61	14.70
111	NYSE	WSR	Wed, Feb 2, 2011	14.60	14.69	14.48	14.66
110	NYSE	WSR	Tue, Feb 1, 2011	14.35	14.61	14.35	14.55
109	NYSE	WSR	Mon, Jan 31, 2011	14.60	14.60	14.38	14.41
108	NYSE	WSR	Fri, Jan 28, 2011	14.67	14.82	14.40	14.72
107	NYSE	WSR	Thu, Jan 27, 2011	14.82	14.85	14.70	14.76
106	NYSE	WSR	Wed, Jan 26, 2011	14.77	14.84	14.45	14.82
105	NYSE	WSR	Tue, Jan 25, 2011	14.75	14.82	14.55	14.82
104	NYSE	WSR	Mon, Jan 24, 2011	14.46	14.73	14.46	14.63
103	NYSE	WSR	Fri, Jan 21, 2011	14.36	14.56	14.30	14.30
102	NYSE	WSR	Thu, Jan 20, 2011	14.68	14.68	14.44	14.50
101	NYSE	WSR	Wed, Jan 19, 2011	14.59	14.73	14.58	14.71
100	NYSE	WSR	Tue, Jan 18, 2011	14.80	14.85	14.50	14.54
99	NYSE	WSR	Fri, Jan 14, 2011	14.40	14.77	14.07	14.61
98	NYSE	WSR	Thu, Jan 13, 2011	14.30	14.40	14.23	14.40
97	NYSE	WSR	Wed, Jan 12, 2011	14.23	14.39	14.19	14.31
96	NYSE	WSR	Tue, Jan 11, 2011	14.50	14.60	14.30	14.30
95	NYSE	WSR	Mon, Jan 10, 2011	14.94	14.94	14.51	14.52
94	NYSE	WSR	Fri, Jan 7, 2011	14.60	14.93	14.60	14.81
93	NYSE	WSR	Thu, Jan 6, 2011	14.80	14.84	14.50	14.65
92	NYSE	WSR	Wed, Jan 5, 2011	14.50	14.72	14.40	14.63
91	NYSE	WSR	Tue, Jan 4, 2011	14.64	14.90	14.40	14.45
90	NYSE	WSR	Mon, Jan 3, 2011	14.83	14.90	13.80	14.70
89	NYSE	WSR	Fri, Dec 31, 2010	14.71	14.90	14.40	14.80
88	NYSE	WSR	Thu, Dec 30, 2010	14.52	14.94	14.30	14.90
87	NYSE	WSR	Wed, Dec 29, 2010	14.69	14.80	14.30	14.79
86	NYSE	WSR	Tue, Dec 28, 2010	14.51	14.81	14.26	14.81
85	NYSE	WSR	Mon, Dec 27, 2010	14.21	14.94	14.21	14.45
84	NYSE	WSR	Thu, Dec 23, 2010	14.19	14.60	14.19	14.48
83	NYSE	WSR	Wed, Dec 22, 2010	14.00	14.25	13.99	14.24
82	NYSE	WSR	Tue, Dec 21, 2010	13.95	14.04	13.90	13.91
81	NYSE	WSR	Mon, Dec 20, 2010	13.94	13.95	13.82	13.95
80	NYSE	WSR	Fri, Dec 17, 2010	13.95	14.14	13.77	13.77
79	NYSE	WSR	Thu, Dec 16, 2010	13.95	13.95	13.82	13.95
78	NYSE	WSR	Wed, Dec 15, 2010	13.96	14.00	13.80	13.99
77	NYSE	WSR	Tue, Dec 14, 2010	13.87	14.19	13.70	14.06
76	NYSE	WSR	Mon, Dec 13, 2010	13.91	14.00	13.51	13.86
75	NYSE	WSR	Fri, Dec 10, 2010	13.70	14.48	13.70	13.91
74	NYSE	WSR	Thu, Dec 9, 2010	13.77	13.95	13.66	13.71
73	NYSE	WSR	Wed, Dec 8, 2010	13.94	14.10	13.80	13.80
72	NYSE	WSR	Tue, Dec 7, 2010	13.85	14.00	13.85	14.00
71	NYSE	WSR	Mon, Dec 6, 2010	13.85	14.24	13.85	13.85
70	NYSE	WSR	Fri, Dec 3, 2010	13.94	13.95	13.90	13.93
69	NYSE	WSR	Thu, Dec 2, 2010	13.76	13.99	13.75	13.98
68	NYSE	WSR	Wed, Dec 1, 2010	13.93	14.01	13.80	13.80
67	NYSE	WSR	Tue, Nov 30, 2010	13.91	13.99	13.76	13.85
66	NYSE	WSR	Mon, Nov 29, 2010	14.15	14.15	13.70	13.95
65	NYSE	WSR	Fri, Nov 26, 2010	14.03	14.30	14.03	14.14
64	NYSE	WSR	Wed, Nov 24, 2010	13.91	14.05	13.90	13.98
63	NYSE	WSR	Tue, Nov 23, 2010	14.02	14.02	13.71	13.99
62	NYSE	WSR	Mon, Nov 22, 2010	13.99	14.05	13.76	14.03
61	NYSE	WSR	Fri, Nov 19, 2010	14.25	14.25	13.67	13.94
60	NYSE	WSR	Thu, Nov 18, 2010	13.75	14.00	13.55	13.93
59	NYSE	WSR	Wed, Nov 17, 2010	13.72	13.86	13.40	13.75
58	NYSE	WSR	Tue, Nov 16, 2010	13.90	13.90	13.55	13.59
57	NYSE	WSR	Mon, Nov 15, 2010	13.55	13.95	13.55	13.75
56	NYSE	WSR	Fri, Nov 12, 2010	13.64	13.70	13.48	13.60
55	NYSE	WSR	Thu, Nov 11, 2010	13.58	13.70	13.55	13.64
54	NYSE	WSR	Wed, Nov 10, 2010	13.70	13.80	13.65	13.75
53	NYSE	WSR	Tue, Nov 9, 2010	13.54	13.75	13.50	13.70
52	NYSE	WSR	Mon, Nov 8, 2010	13.69	13.69	13.55	13.58
51	NYSE	WSR	Fri, Nov 5, 2010	13.66	13.88	13.50	13.60
50	NYSE	WSR	Thu, Nov 4, 2010	13.70	13.89	13.46	13.64
49	NYSE	WSR	Wed, Nov 3, 2010	13.70	13.94	13.70	13.72
48	NYSE	WSR	Tue, Nov 2, 2010	13.60	13.75	13.50	13.65
47	NYSE	WSR	Mon, Nov 1, 2010	13.60	14.03	13.21	13.34
46	NYSE	WSR	Fri, Oct 29, 2010	13.24	13.33	13.11	13.33
45	NYSE	WSR	Thu, Oct 28, 2010	13.10	13.22	13.09	13.22
44	NYSE	WSR	Wed, Oct 27, 2010	13.05	13.30	13.05	13.25
43	NYSE	WSR	Tue, Oct 26, 2010	13.30	13.30	13.00	13.05
42	NYSE	WSR	Mon, Oct 25, 2010	13.21	13.35	13.10	13.30
41	NYSE	WSR	Fri, Oct 22, 2010	13.24	13.69	13.19	13.21
40	NYSE	WSR	Thu, Oct 21, 2010	13.04	13.54	12.95	13.16
39	NYSE	WSR	Wed, Oct 20, 2010	13.10	13.11	12.95	13.00
38	NYSE	WSR	Tue, Oct 19, 2010	13.06	13.10	12.92	12.95
37	NYSE	WSR	Mon, Oct 18, 2010	13.10	13.10	12.85	12.97
36	NYSE	WSR	Fri, Oct 15, 2010	12.84	13.10	12.73	12.85
35	NYSE	WSR	Thu, Oct 14, 2010	12.95	12.98	12.72	12.83
34	NYSE	WSR	Wed, Oct 13, 2010	12.95	12.95	12.66	12.89
33	NYSE	WSR	Tue, Oct 12, 2010	12.85	12.93	12.52	12.89
32	NYSE	WSR	Mon, Oct 11, 2010	12.95	12.95	12.57	12.86
31	NYSE	WSR	Fri, Oct 8, 2010	12.14	12.75	12.06	12.48
30	NYSE	WSR	Thu, Oct 7, 2010	11.97	12.15	11.97	12.13
29	NYSE	WSR	Wed, Oct 6, 2010	12.00	12.10	12.00	12.09
28	NYSE	WSR	Tue, Oct 5, 2010	12.05	12.05	11.90	12.02
27	NYSE	WSR	Mon, Oct 4, 2010	11.96	12.04	11.91	12.02
26	NYSE	WSR	Fri, Oct 1, 2010	12.14	12.14	11.79	12.00
25	NYSE	WSR	Thu, Sep 30, 2010	12.00	12.03	11.90	11.98
24	NYSE	WSR	Wed, Sep 29, 2010	11.94	12.01	11.94	12.01
23	NYSE	WSR	Tue, Sep 28, 2010	11.90	12.03	11.90	12.03
22	NYSE	WSR	Mon, Sep 27, 2010	11.87	11.95	11.84	11.93
21	NYSE	WSR	Fri, Sep 24, 2010	11.95	11.95	11.83	11.90
20	NYSE	WSR	Thu, Sep 23, 2010	11.95	11.95	11.87	11.94
19	NYSE	WSR	Wed, Sep 22, 2010	11.89	11.91	11.89	11.90
18	NYSE	WSR	Tue, Sep 21, 2010	11.73	11.85	11.70	11.84
17	NYSE	WSR	Mon, Sep 20, 2010	11.74	11.78	11.65	11.73
16	NYSE	WSR	Fri, Sep 17, 2010	11.68	11.79	11.68	11.70
15	NYSE	WSR	Thu, Sep 16, 2010	11.82	11.85	11.70	11.70
14	NYSE	WSR	Wed, Sep 15, 2010	11.70	11.78	11.70	11.77
13	NYSE	WSR	Tue, Sep 14, 2010	11.75	11.81	11.70	11.75
12	NYSE	WSR	Mon, Sep 13, 2010	11.40	11.87	11.40	11.80
11	NYSE	WSR	Fri, Sep 10, 2010	11.72	11.72	11.32	11.32
10	NYSE	WSR	Thu, Sep 9, 2010	11.65	11.65	11.60	11.61
9	NYSE	WSR	Wed, Sep 8, 2010	11.70	11.77	11.62	11.63
8	NYSE	WSR	Tue, Sep 7, 2010	11.70	11.70	11.60	11.60
7	NYSE	WSR	Fri, Sep 3, 2010	11.85	11.86	11.65	11.67
6	NYSE	WSR	Thu, Sep 2, 2010	11.70	11.86	11.62	11.67
5	NYSE	WSR	Wed, Sep 1, 2010	11.72	11.80	11.68	11.68
4	NYSE	WSR	Tue, Aug 31, 2010	11.51	11.85	11.51	11.64
3	NYSE	WSR	Mon, Aug 30, 2010	11.51	11.69	11.50	11.61
2	NYSE	WSR	Fri, Aug 27, 2010	11.50	11.70	11.50	11.51
1	NYSE	WSR	Thu, Aug 26, 2010	12.00	12.00	11.50	11.50
#	Exchange	Symbol	Date	Open	High	Low	Close

Whitestone REIT NYSE:WSR 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