Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 09, 2019	35.33	35.96	35.33	35.61	35.61	11,770,300
Jan 08, 2019	35.11	35.18	34.64	34.94	34.94	11,462,600
Jan 07, 2019	35.01	35.47	34.97	35.23	35.23	6,850,800
Jan 04, 2019	34.46	35.03	34.21	34.97	34.97	14,178,200
Jan 03, 2019	35.34	35.52	34.27	34.36	34.36	15,998,000
Jan 02, 2019	36.20	36.75	36.00	36.52	36.52	5,273,100
Dec 31, 2018	37.43	37.59	36.77	36.91	36.91	4,600,600
Dec 28, 2018	37.13	37.68	37.02	37.14	37.14	7,369,000
Dec 27, 2018	36.20	36.80	35.96	36.78	36.78	8,688,600
Dec 26, 2018	35.33	36.77	35.33	36.76	36.76	10,063,400
Dec 24, 2018	35.56	35.89	35.27	35.29	35.29	6,288,500
Dec 21, 2018	36.64	36.93	35.65	35.71	35.71	16,981,000
Dec 20, 2018	36.41	36.75	35.54	35.88	35.88	12,540,400
Dec 19, 2018	36.62	37.28	36.10	36.23	36.23	11,786,400
Dec 18, 2018	36.61	37.00	36.61	36.76	36.76	7,100,400
Dec 17, 2018	36.63	36.94	36.12	36.22	36.22	10,733,100
Dec 14, 2018	36.80	37.11	36.53	36.53	36.53	5,969,600
Dec 13, 2018	37.49	37.66	37.19	37.33	37.33	5,825,900
Dec 12, 2018	37.61	37.70	37.27	37.38	37.38	8,405,400
Dec 11, 2018	37.24	37.35	36.30	36.70	36.70	8,635,800
Dec 10, 2018	36.31	36.83	36.08	36.43	36.43	12,439,100
Dec 07, 2018	36.65	36.94	36.14	36.52	36.52	10,802,700
Dec 06, 2018	35.70	36.86	35.61	36.86	36.86	12,075,700
Dec 04, 2018	38.53	38.78	37.43	37.44	37.44	13,321,200
Dec 03, 2018	38.82	39.00	38.38	38.73	38.73	7,457,600
Nov 30, 2018	37.24	37.60	37.08	37.59	37.59	8,734,400
Nov 29, 2018	37.95	38.37	37.87	37.93	37.93	7,056,600
Nov 28, 2018	37.27	38.02	37.07	38.01	38.01	8,380,200
Nov 27, 2018	36.39	36.82	36.39	36.80	36.80	6,870,200
Nov 26, 2018	36.71	36.89	36.47	36.84	36.84	7,077,300
Nov 23, 2018	35.83	36.20	35.75	35.96	35.96	2,320,500
Nov 21, 2018	36.42	36.72	36.14	36.17	36.17	7,013,100
Nov 20, 2018	35.40	35.99	35.22	35.64	35.64	11,673,500
Nov 19, 2018	36.64	36.68	35.96	36.05	36.05	15,191,700
Nov 16, 2018	37.07	37.20	36.66	36.87	36.87	16,382,400
Nov 15, 2018	38.07	38.57	37.89	38.52	38.52	10,840,400
Nov 14, 2018	38.20	38.34	37.37	37.84	37.84	10,404,900
Nov 13, 2018	37.39	38.12	37.24	37.40	37.40	15,057,100
Nov 12, 2018	37.86	37.92	37.01	37.06	37.06	11,666,700
Nov 09, 2018	38.09	38.39	37.81	38.07	38.07	5,975,400
Nov 08, 2018	38.79	39.06	38.69	38.70	38.70	7,953,700
Nov 07, 2018	39.29	39.30	38.72	39.18	39.18	6,568,700
Nov 06, 2018	38.50	38.85	38.42	38.73	38.73	8,578,100
Nov 05, 2018	38.72	38.82	38.31	38.48	38.48	8,591,900
Nov 02, 2018	39.18	39.49	38.43	38.78	38.78	9,736,200
Nov 01, 2018	38.78	39.08	38.39	39.05	39.05	14,348,600
Oct 31, 2018	38.69	38.99	38.03	38.10	38.10	12,610,900
Oct 30, 2018	36.84	37.80	36.67	37.78	37.78	12,106,400
Oct 29, 2018	37.17	37.41	35.97	36.33	36.33	8,269,300
Oct 26, 2018	36.55	37.29	36.14	36.67	36.67	11,973,200
Oct 25, 2018	36.78	37.55	36.49	37.39	37.39	9,927,300
Oct 24, 2018	37.56	37.56	36.43	36.48	36.48	13,312,400
Oct 23, 2018	37.42	38.18	37.26	38.00	38.00	12,350,000
Oct 22, 2018	39.19	39.23	38.54	38.72	38.72	8,165,700
Oct 19, 2018	39.16	39.32	38.34	38.45	38.45	11,266,200
Oct 18, 2018	39.80	39.95	38.46	38.54	38.54	9,555,600
Oct 17, 2018	40.00	40.09	39.18	39.57	39.57	8,173,600
Oct 16, 2018	39.84	40.06	39.40	40.01	40.01	10,748,100
Oct 15, 2018	39.47	39.59	38.72	38.75	38.75	8,209,000
Oct 12, 2018	40.14	40.58	39.19	39.66	39.66	7,578,600
Oct 11, 2018	38.50	39.60	38.33	38.94	38.94	10,209,000
Oct 10, 2018	40.35	40.44	39.35	39.35	39.35	12,853,500
Oct 09, 2018	41.00	41.30	40.58	40.90	40.90	5,678,700
Oct 08, 2018	40.76	41.17	40.40	40.96	40.96	7,761,800
Oct 05, 2018	41.88	42.07	41.17	41.63	41.63	7,921,400
Oct 04, 2018	43.07	43.08	41.97	42.43	42.43	7,885,000
Oct 03, 2018	44.04	44.24	43.57	43.96	43.96	5,631,100
Oct 02, 2018	43.75	43.99	43.45	43.62	43.62	5,440,300
Oct 01, 2018	44.55	44.96	44.42	44.66	44.66	5,029,800
Sep 28, 2018	44.50	44.62	43.97	44.16	44.16	7,727,700
Sep 27, 2018	44.60	45.23	44.58	44.76	44.76	6,711,700
Sep 26, 2018	44.25	44.73	44.25	44.27	44.27	4,564,300
Sep 25, 2018	44.80	44.91	44.13	44.17	44.17	6,678,200
Sep 24, 2018	43.84	44.94	43.79	44.89	44.89	8,229,100
Sep 21, 2018	44.25	44.41	44.02	44.06	44.06	6,668,600
Sep 20, 2018	44.25	44.43	43.90	44.17	44.17	4,728,000
Sep 19, 2018	44.20	44.39	43.74	44.02	44.02	6,393,200
Sep 18, 2018	43.50	44.09	43.35	43.56	43.56	8,814,200
Sep 17, 2018	43.63	44.14	43.47	43.76	43.76	6,210,300
Sep 14, 2018	44.02	44.56	43.95	44.41	44.41	5,295,400
Sep 13, 2018	43.99	43.99	43.27	43.43	43.43	9,624,500
Sep 12, 2018	43.92	44.30	43.82	43.94	43.94	10,303,700
Sep 11, 2018	43.64	44.57	43.58	44.55	44.55	12,509,700
Sep 10, 2018	45.00	45.06	44.52	44.62	44.62	6,824,900
Sep 07, 2018	44.00	45.24	43.98	44.88	44.88	14,256,000
Sep 06, 2018	43.94	44.07	43.58	44.05	44.05	10,424,900
Sep 05, 2018	44.09	44.57	44.02	44.22	44.22	7,262,400
Sep 04, 2018	43.26	44.12	43.19	44.11	44.11	8,174,900
Aug 31, 2018	43.12	43.61	42.96	43.60	43.60	8,782,900
Aug 30, 2018	44.35	44.49	43.41	43.46	43.46	7,826,200
Aug 29, 2018	43.19	44.38	43.09	44.13	44.13	12,278,200
Aug 28, 2018	42.39	42.76	42.25	42.35	42.35	10,683,500
Aug 27, 2018	41.43	41.71	41.37	41.53	41.53	5,733,000
Aug 24, 2018	40.93	41.41	40.83	41.24	41.24	4,232,000
Aug 23, 2018	41.30	41.35	40.68	40.68	40.68	4,126,100
Aug 22, 2018	40.85	41.05	40.54	40.90	40.90	5,512,700
Aug 21, 2018	40.37	41.04	40.36	40.89	40.89	6,075,100
Aug 20, 2018	40.02	40.24	39.90	40.10	40.10	4,156,700
Aug 17, 2018	40.19	40.22	39.79	40.13	40.13	7,897,200
Aug 16, 2018	40.45	40.73	40.37	40.41	40.41	5,544,000
Aug 15, 2018	40.45	40.55	40.12	40.45	40.45	6,052,800
Aug 14, 2018	41.00	41.19	40.87	40.91	40.91	5,339,100
Aug 13, 2018	40.69	40.99	40.47	40.71	40.71	6,708,600
Aug 10, 2018	41.30	41.30	40.79	41.03	41.03	7,053,200
Aug 09, 2018	41.94	41.95	41.68	41.84	41.84	4,513,300
Aug 08, 2018	41.56	42.11	41.45	41.97	41.97	5,089,600
Aug 07, 2018	41.07	41.25	40.84	41.24	41.24	7,494,900
Aug 06, 2018	41.20	41.42	41.00	41.07	41.07	7,245,800
Aug 03, 2018	41.64	41.95	41.56	41.69	41.69	4,575,200
Aug 02, 2018	41.10	41.65	41.00	41.55	41.55	4,669,300
Aug 01, 2018	41.44	41.73	41.32	41.71	41.71	6,115,000
Jul 31, 2018	41.26	41.58	41.09	41.21	41.21	4,908,300
Jul 30, 2018	41.45	41.52	40.89	41.09	41.09	5,174,300
Jul 27, 2018	40.94	41.92	40.94	41.45	41.45	9,468,500
Jul 26, 2018	40.70	40.94	40.44	40.82	40.82	8,476,600
Jul 25, 2018	40.53	40.90	40.31	40.89	40.89	7,725,700
Jul 24, 2018	41.10	41.21	40.38	40.39	40.39	7,018,300
Jul 23, 2018	40.82	40.98	40.63	40.74	40.74	6,832,800
Jul 20, 2018	39.99	40.85	39.84	40.73	40.73	14,481,000
Jul 19, 2018	39.44	40.39	38.62	39.81	39.81	17,762,300
Jul 18, 2018	38.04	38.47	37.88	38.41	38.41	10,532,200
Jul 17, 2018	37.50	38.12	37.35	38.04	38.04	6,238,500
Jul 16, 2018	37.88	37.89	37.65	37.79	37.79	5,399,200
Jul 13, 2018	37.54	37.80	37.48	37.77	37.77	4,947,500
Jul 12, 2018	37.33	37.59	37.20	37.31	37.31	5,275,300
Jul 11, 2018	37.33	37.35	36.90	36.97	36.97	7,316,200
Jul 10, 2018	37.47	37.95	37.47	37.93	37.93	7,211,500
Jul 09, 2018	37.87	38.03	37.57	37.83	37.83	7,124,100
Jul 06, 2018	36.82	37.35	36.76	37.27	37.27	7,251,600
Jul 05, 2018	36.40	36.60	36.24	36.59	36.59	9,230,900
Jul 03, 2018	36.39	36.61	36.35	36.39	36.39	6,512,600
Jul 02, 2018	36.21	36.57	36.04	36.54	36.54	7,365,500
Jun 29, 2018	36.55	36.77	36.44	36.56	36.56	8,088,200
Jun 28, 2018	35.50	35.94	35.35	35.94	35.94	7,199,000
Jun 27, 2018	36.25	36.32	35.51	35.51	35.51	8,798,100
Jun 26, 2018	36.33	36.70	36.11	36.46	36.46	8,817,000
Jun 25, 2018	36.30	36.56	36.05	36.51	36.51	10,528,100
Jun 25, 2018	1.345 Dividend
Jun 22, 2018	38.27	38.31	37.97	38.12	36.77	10,338,500
Jun 21, 2018	37.87	38.01	37.55	37.62	36.29	9,246,700
Jun 20, 2018	38.34	38.59	38.01	38.35	37.00	8,668,600
Jun 19, 2018	37.70	37.97	37.35	37.56	36.23	9,848,900
Jun 18, 2018	38.31	38.36	37.84	38.25	36.90	8,921,400
Jun 15, 2018	38.82	38.94	38.55	38.69	37.32	11,235,700
Jun 14, 2018	39.03	39.07	38.60	38.60	37.24	7,636,000
Jun 13, 2018	39.73	39.89	39.05	39.05	37.67	9,616,600
Jun 12, 2018	39.13	39.36	38.98	39.20	37.82	6,582,600
Jun 11, 2018	39.00	39.15	38.76	38.76	37.39	4,511,600
Jun 08, 2018	39.16	39.16	38.52	38.93	37.56	8,081,300
Jun 07, 2018	39.56	39.94	39.46	39.52	38.13	8,216,900
Jun 06, 2018	39.85	39.93	39.56	39.56	38.16	9,829,700
Jun 05, 2018	39.70	39.86	39.40	39.54	38.14	6,345,900
Jun 04, 2018	39.85	40.00	39.67	39.97	38.56	8,927,200
Jun 01, 2018	38.99	39.20	38.80	39.20	37.82	5,970,000
May 31, 2018	38.33	38.86	38.29	38.70	37.33	8,129,400
May 30, 2018	38.30	38.40	38.07	38.34	36.99	8,413,400
May 29, 2018	38.49	38.56	38.03	38.16	36.81	7,198,200
May 25, 2018	39.10	39.49	38.93	39.30	37.91	5,403,000
May 24, 2018	39.37	39.45	38.78	39.27	37.88	7,930,800
May 23, 2018	39.14	39.65	39.09	39.65	38.25	4,787,500
May 22, 2018	39.47	39.79	39.45	39.64	38.24	5,752,000
May 21, 2018	39.34	39.70	39.12	39.47	38.08	7,902,200
May 18, 2018	38.47	38.55	38.28	38.42	37.06	7,783,900
May 17, 2018	39.07	39.24	38.67	38.96	37.59	7,964,200
May 16, 2018	39.40	39.83	39.28	39.79	38.39	7,671,500
May 15, 2018	39.36	39.40	38.96	39.30	37.91	5,622,800
May 14, 2018	40.13	40.55	39.88	39.95	38.54	5,014,000
May 11, 2018	40.04	40.18	39.64	39.91	38.50	4,184,400
May 10, 2018	39.57	39.87	39.44	39.77	38.37	7,957,900
May 09, 2018	39.37	39.46	39.16	39.35	37.96	5,861,400
May 08, 2018	38.98	39.38	38.94	39.18	37.80	8,116,600
May 07, 2018	38.45	38.65	38.24	38.45	37.09	4,590,100
May 04, 2018	38.00	38.66	37.94	38.59	37.23	9,474,000
May 03, 2018	37.55	38.19	37.30	38.10	36.76	7,021,400
May 02, 2018	38.60	38.60	37.65	37.75	36.42	11,522,200
May 01, 2018	38.34	38.94	38.26	38.93	37.56	5,507,000
Apr 30, 2018	38.69	38.84	38.38	38.45	37.09	7,968,000
Apr 27, 2018	38.74	38.74	37.99	38.17	36.82	8,276,100
Apr 26, 2018	38.08	38.56	38.08	38.17	36.82	7,685,800
Apr 25, 2018	38.36	38.49	38.02	38.17	36.82	12,359,200
Apr 24, 2018	39.04	39.21	38.30	38.75	37.38	13,004,000
Apr 23, 2018	38.96	39.08	38.53	38.75	37.38	11,178,300
Apr 20, 2018	39.37	39.54	38.82	38.95	37.58	15,313,300
Apr 19, 2018	39.93	40.08	39.11	39.53	38.14	27,527,000
Apr 18, 2018	42.10	42.26	41.21	41.92	40.44	8,947,400
Apr 17, 2018	42.09	42.36	41.77	42.31	40.82	9,831,100
Apr 16, 2018	42.81	43.01	42.68	42.87	41.36	5,206,900
Apr 13, 2018	43.69	43.74	42.56	42.65	41.15	5,749,900
Apr 12, 2018	43.33	43.85	43.05	43.85	42.30	7,574,700
Apr 11, 2018	43.25	43.79	43.25	43.38	41.85	4,788,000
Apr 10, 2018	43.87	44.22	43.03	43.58	42.04	5,682,300
Apr 09, 2018	43.09	44.04	42.91	43.07	41.55	6,696,400
Apr 06, 2018	42.88	43.17	42.26	42.42	40.92	5,133,100
Apr 05, 2018	44.03	44.23	43.14	43.32	41.79	6,115,100
Apr 04, 2018	42.37	43.94	42.35	43.94	42.39	5,497,100
Apr 03, 2018	44.27	44.28	43.03	43.48	41.95	6,174,500
Apr 02, 2018	43.34	43.59	42.42	42.50	41.00	6,361,200
Mar 29, 2018	43.00	43.92	42.96	43.76	42.22	7,758,900
Mar 28, 2018	42.98	43.17	42.44	42.69	41.18	8,563,100
Mar 27, 2018	44.72	44.84	43.13	43.29	41.76	6,995,000
Mar 26, 2018	43.81	44.28	43.18	44.27	42.71	5,395,200
Mar 23, 2018	43.63	43.70	42.58	42.58	41.08	5,923,500
Mar 22, 2018	44.10	44.37	43.69	43.69	42.15	6,318,500
Mar 21, 2018	44.57	44.85	44.25	44.70	43.12	7,036,400
Mar 20, 2018	44.70	44.91	44.52	44.83	43.25	6,404,200
Mar 19, 2018	44.72	44.87	44.19	44.60	43.03	5,116,500
Mar 16, 2018	45.00	45.52	44.93	44.97	43.38	8,125,600
Mar 15, 2018	45.10	45.65	44.89	45.31	43.71	3,942,200
Mar 14, 2018	45.43	45.45	44.83	45.15	43.56	4,300,500
Mar 13, 2018	45.50	45.75	44.91	44.99	43.40	5,842,300
Mar 12, 2018	44.79	45.35	44.75	45.22	43.62	5,176,100
Mar 09, 2018	44.05	44.60	43.52	44.59	43.02	8,336,200
Mar 08, 2018	44.30	44.39	43.59	43.80	42.25	7,092,400
Mar 07, 2018	43.31	44.28	43.18	44.20	42.64	4,482,900
Mar 06, 2018	44.34	44.40	43.43	43.54	42.00	8,632,000
Mar 05, 2018	43.05	43.76	42.87	43.49	41.96	5,977,200
Mar 02, 2018	42.39	43.05	42.15	43.01	41.49	4,819,600
Mar 01, 2018	43.35	43.56	42.31	42.72	41.21	7,792,400
Feb 28, 2018	43.67	43.91	43.29	43.35	41.82	6,400,100
Feb 27, 2018	44.05	44.30	43.61	43.62	42.08	5,999,100
Feb 26, 2018	44.11	44.41	43.80	44.41	42.84	3,897,600
Feb 23, 2018	43.39	43.90	43.11	43.90	42.35	7,204,900
Feb 22, 2018	42.67	42.74	42.18	42.39	40.89	7,984,000
Feb 21, 2018	43.66	43.82	42.87	42.89	41.38	6,612,600
Feb 20, 2018	43.08	44.16	43.00	43.74	42.20	9,291,700
Feb 16, 2018	43.35	43.96	43.31	43.48	41.95	4,792,100
Feb 15, 2018	43.52	43.75	42.75	43.52	41.98	6,116,500
Feb 14, 2018	42.17	43.09	41.92	43.05	41.53	6,860,100
Feb 13, 2018	42.54	42.66	41.88	42.38	40.88	5,831,900
Feb 12, 2018	42.03	42.79	41.96	42.53	41.03	6,573,300
Feb 09, 2018	40.74	41.68	39.96	41.47	40.01	10,588,400
Feb 08, 2018	42.11	42.12	40.36	40.36	38.94	11,356,000
Feb 07, 2018	42.99	42.99	41.88	41.88	40.40	15,239,500
Feb 06, 2018	42.27	43.70	42.10	43.59	42.05	13,414,100
Feb 05, 2018	44.05	44.81	42.81	42.95	41.43	11,748,300
Feb 02, 2018	45.01	45.32	44.45	44.51	42.94	12,051,800
Feb 01, 2018	45.33	45.93	45.30	45.45	43.85	6,706,500
Jan 31, 2018	45.43	45.80	45.12	45.31	43.71	6,333,300
Jan 30, 2018	44.57	45.03	44.40	44.88	43.30	10,224,600
Jan 29, 2018	45.47	45.69	45.20	45.40	43.80	11,604,400
Jan 26, 2018	45.50	45.74	45.03	45.72	44.11	7,057,300
Jan 25, 2018	45.71	45.78	45.04	45.10	43.51	7,655,700
Jan 24, 2018	45.64	45.67	45.25	45.33	43.73	7,400,600
Jan 23, 2018	46.48	46.57	46.06	46.28	44.65	5,659,600
Jan 22, 2018	46.00	46.40	45.94	46.38	44.74	8,335,800
Jan 19, 2018	45.07	45.54	44.58	44.67	43.09	6,543,700
Jan 18, 2018	43.86	44.85	43.50	44.57	43.00	11,866,200
Jan 17, 2018	42.66	43.27	42.50	43.13	41.61	7,092,800
Jan 16, 2018	42.01	42.35	41.81	42.23	40.74	9,081,600
Jan 12, 2018	41.04	41.30	40.76	41.19	39.74	5,028,000
Jan 11, 2018	41.22	41.40	40.95	41.03	39.58	5,701,800
Jan 10, 2018	41.35	41.45	40.72	41.30	39.84	7,102,700
Jan 09, 2018	42.49	42.50	42.13	42.18	40.69	5,729,900
Jan 08, 2018	42.40	42.48	42.19	42.44	40.94	3,538,200
Jan 05, 2018	41.89	42.57	41.79	42.46	40.96	5,330,800
Jan 04, 2018	41.92	42.00	41.45	41.49	40.03	4,876,600
Jan 03, 2018	41.59	41.81	41.44	41.71	40.24	6,963,200
Jan 02, 2018	40.51	41.05	40.42	41.02	39.57	4,984,000
Dec 29, 2017	39.85	40.22	39.65	39.65	38.25	3,870,900
Dec 28, 2017	39.51	39.89	39.40	39.74	38.34	4,279,500
Dec 27, 2017	39.00	39.11	38.88	39.08	37.70	3,092,900
Dec 26, 2017	39.31	39.31	38.81	38.95	37.58	2,861,500
Dec 22, 2017	39.60	39.63	39.30	39.63	38.23	2,523,600
Dec 21, 2017	39.56	39.66	39.20	39.23	37.85	3,563,100
Dec 20, 2017	39.38	39.61	39.17	39.44	38.05	6,330,100
Dec 19, 2017	39.21	39.41	39.12	39.34	37.95	4,454,900
Dec 18, 2017	39.38	39.47	39.20	39.40	38.01	5,746,900
Dec 15, 2017	39.40	39.62	39.25	39.50	38.11	7,156,400
Dec 14, 2017	39.50	39.65	39.32	39.40	38.01	4,737,600
Dec 13, 2017	39.47	39.49	39.22	39.29	37.90	4,227,100
Dec 12, 2017	39.22	39.38	39.08	39.30	37.91	5,488,100
Dec 11, 2017	39.19	39.58	39.18	39.37	37.98	5,272,500
Dec 08, 2017	39.38	39.55	38.95	39.00	37.62	5,071,600
Dec 07, 2017	38.75	39.03	38.61	39.01	37.63	11,285,400
Dec 06, 2017	38.96	39.09	38.52	38.68	37.32	8,622,000
Dec 05, 2017	39.20	39.52	38.93	39.20	37.82	4,504,000
Dec 04, 2017	40.05	40.13	39.30	39.39	38.00	7,109,000
Dec 01, 2017	39.95	39.99	39.00	39.70	38.30	7,192,200
Nov 30, 2017	39.60	39.74	39.17	39.60	38.20	9,357,100
Nov 29, 2017	40.88	40.91	39.24	39.41	38.02	11,796,100
Nov 28, 2017	41.03	41.22	40.81	40.93	39.49	4,864,800
Nov 27, 2017	41.67	41.68	41.06	41.09	39.64	8,188,400
Nov 24, 2017	42.67	43.02	42.61	42.99	41.47	1,499,700
Nov 22, 2017	42.59	42.74	42.29	42.41	40.91	2,768,600
Nov 21, 2017	42.62	42.87	42.55	42.58	41.08	3,668,500
Nov 20, 2017	42.07	42.28	41.96	42.21	40.72	4,455,300
Nov 17, 2017	42.24	42.42	41.97	42.07	40.59	3,702,000
Nov 16, 2017	41.75	42.24	41.75	42.10	40.61	3,304,500
Nov 15, 2017	41.39	41.65	41.28	41.54	40.07	3,417,300
Nov 14, 2017	41.78	41.89	41.51	41.86	40.38	2,799,400
Nov 13, 2017	41.72	42.01	41.51	42.01	40.53	2,222,000
Nov 10, 2017	41.79	41.82	41.59	41.72	40.25	5,333,900
Nov 09, 2017	42.14	42.22	41.29	41.64	40.17	4,680,100
Nov 08, 2017	42.42	42.54	42.21	42.43	40.93	2,378,400
Nov 07, 2017	42.64	42.71	42.26	42.51	41.01	2,761,600
Nov 06, 2017	42.19	42.48	42.08	42.43	40.93	5,650,500
Nov 03, 2017	41.90	42.23	41.59	42.19	40.70	6,140,900
Nov 02, 2017	42.09	42.24	41.95	42.15	40.66	3,255,800
Nov 01, 2017	42.48	42.50	41.86	42.10	40.61	4,235,700
Oct 31, 2017	42.18	42.52	42.10	42.33	40.84	3,704,500
Oct 30, 2017	42.36	42.66	42.08	42.13	40.64	5,200,800
Oct 27, 2017	41.48	42.18	41.42	42.15	40.66	4,822,800
Oct 26, 2017	41.18	41.34	41.07	41.20	39.75	3,651,500
Oct 25, 2017	41.30	41.41	40.70	41.16	39.71	3,360,000
Oct 24, 2017	41.26	41.38	40.97	41.32	39.86	4,251,600
Oct 23, 2017	41.37	41.48	41.11	41.21	39.76	5,092,400
Oct 20, 2017	41.02	41.12	40.83	41.12	39.67	5,251,600
Oct 19, 2017	41.02	41.29	40.50	41.07	39.62	5,710,500
Oct 18, 2017	41.40	41.72	40.93	41.50	40.04	6,653,200
Oct 17, 2017	40.83	41.25	40.54	41.25	39.79	7,582,200
Oct 16, 2017	40.88	40.92	40.65	40.89	39.45	2,707,000
Oct 13, 2017	40.70	40.86	40.63	40.82	39.38	3,913,100
Oct 12, 2017	40.49	40.66	40.32	40.44	39.01	5,524,100
Oct 11, 2017	39.80	40.39	39.68	40.35	38.93	9,015,400
Oct 10, 2017	39.11	39.16	38.82	38.97	37.60	4,112,000
Oct 09, 2017	38.60	38.81	38.50	38.77	37.40	1,963,500
Oct 06, 2017	38.41	38.48	38.21	38.46	37.10	3,086,100
Oct 05, 2017	38.66	38.85	38.39	38.46	37.10	4,456,400
Oct 04, 2017	38.25	38.34	38.13	38.27	36.92	2,717,200
Oct 03, 2017	38.36	38.47	38.25	38.44	37.08	3,727,100
Oct 02, 2017	37.83	38.18	37.77	38.13	36.78	5,096,200
Sep 29, 2017	37.26	37.60	37.26	37.55	36.23	3,818,500
Sep 28, 2017	36.96	37.10	36.79	37.05	35.74	7,618,700
Sep 27, 2017	37.29	37.36	37.01	37.25	35.94	4,802,700
Sep 26, 2017	37.09	37.32	36.93	37.14	35.83	5,995,400
Sep 25, 2017	37.50	37.50	36.86	37.07	35.76	5,895,000
Sep 22, 2017	37.70	37.83	37.59	37.77	36.44	4,529,900
Sep 21, 2017	37.79	38.33	37.67	38.24	36.89	8,458,000
Sep 20, 2017	38.36	38.39	37.44	37.82	36.49	7,961,100
Sep 19, 2017	38.18	38.43	38.13	38.30	36.95	6,559,400
Sep 18, 2017	37.87	38.12	37.83	38.07	36.73	6,179,600
Sep 15, 2017	37.52	37.67	37.40	37.65	36.32	7,245,600
Sep 14, 2017	37.50	37.73	37.37	37.38	36.06	5,799,000
Sep 13, 2017	37.67	37.79	37.49	37.53	36.21	4,983,400
Sep 12, 2017	37.85	37.94	37.65	37.86	36.52	3,524,500
Sep 11, 2017	37.39	37.88	37.35	37.84	36.50	6,920,100
Sep 08, 2017	37.57	37.68	37.35	37.50	36.18	5,581,800
Sep 07, 2017	37.24	37.54	37.18	37.54	36.22	3,597,500
Sep 06, 2017	37.06	37.37	37.00	37.27	35.95	4,187,700
Sep 05, 2017	37.25	37.40	36.65	36.85	35.55	7,123,000
Sep 01, 2017	37.00	37.24	36.91	37.22	35.91	4,100,000
Aug 31, 2017	36.95	36.98	36.70	36.97	35.67	4,288,600
Aug 30, 2017	36.88	37.08	36.80	36.93	35.63	2,838,900
Aug 29, 2017	36.52	36.97	36.50	36.88	35.58	2,997,700
Aug 28, 2017	36.59	36.87	36.57	36.77	35.47	2,199,900
Aug 25, 2017	36.93	37.06	36.75	36.85	35.55	2,975,200
Aug 24, 2017	36.78	36.93	36.58	36.83	35.53	4,544,500
Aug 23, 2017	36.47	36.60	36.37	36.58	35.29	2,956,400
Aug 22, 2017	36.47	36.67	36.34	36.52	35.23	3,202,300
Aug 21, 2017	35.91	36.01	35.63	35.98	34.71	3,588,100
Aug 18, 2017	36.00	36.10	35.61	35.86	34.59	3,692,800
Aug 17, 2017	36.30	36.34	35.77	35.79	34.53	3,324,000
Aug 16, 2017	36.20	36.44	36.14	36.34	35.06	3,232,000
Aug 15, 2017	36.19	36.49	36.09	36.42	35.13	3,820,400
Aug 14, 2017	36.03	36.10	35.85	36.05	34.78	3,819,400
Aug 11, 2017	35.52	36.20	35.43	36.14	34.86	4,291,100
Aug 10, 2017	36.00	36.03	35.34	35.34	34.09	5,605,400
Aug 09, 2017	36.20	36.47	36.03	36.46	35.17	3,153,700
Aug 08, 2017	36.71	36.96	36.64	36.70	35.41	3,301,200
Aug 07, 2017	36.26	36.82	36.26	36.79	35.49	4,860,200
Aug 04, 2017	35.93	36.08	35.76	36.03	34.76	4,071,400
Aug 03, 2017	36.11	36.11	35.65	35.79	34.53	3,919,800
Aug 02, 2017	36.40	36.47	35.86	36.07	34.80	6,064,600
Aug 01, 2017	35.95	35.99	35.71	35.84	34.58	5,437,300
Jul 31, 2017	36.03	36.40	35.85	35.96	34.69	7,757,600
Jul 28, 2017	36.05	36.07	35.70	35.86	34.59	3,678,400
Jul 27, 2017	36.54	36.61	35.96	36.18	34.90	7,243,100
Jul 26, 2017	36.10	36.25	35.94	36.22	34.94	4,342,200
Jul 25, 2017	36.01	36.25	35.97	36.10	34.83	5,276,300
Jul 24, 2017	36.11	36.22	36.01	36.22	34.94	6,842,100
Jul 21, 2017	36.06	36.06	35.70	35.85	34.59	5,023,500
Jul 20, 2017	36.41	36.41	36.08	36.10	34.83	6,996,600
Jul 19, 2017	36.06	36.42	36.06	36.41	35.13	7,033,800
Jul 18, 2017	35.88	36.04	35.72	35.87	34.60	6,185,300
Jul 17, 2017	36.03	36.06	35.64	35.91	34.64	4,649,800
Jul 14, 2017	36.13	36.35	35.98	36.25	34.97	7,196,600
Jul 13, 2017	35.46	36.16	35.46	36.15	34.87	9,943,900
Jul 12, 2017	35.65	35.80	35.50	35.69	34.43	9,211,200
Jul 11, 2017	35.43	35.43	35.05	35.38	34.13	9,300,800
Jul 10, 2017	34.61	35.16	34.55	35.00	33.77	7,779,700
Jul 07, 2017	34.55	34.67	34.48	34.63	33.41	7,937,800
Jul 06, 2017	34.50	34.64	34.31	34.50	33.28	6,493,700
Jul 05, 2017	35.08	35.08	34.63	34.82	33.59	9,222,200
Jul 03, 2017	35.04	35.17	34.83	34.88	33.65	4,470,600
Jun 30, 2017	34.84	35.09	34.70	34.96	33.73	5,177,500
Jun 29, 2017	35.23	35.23	34.53	34.81	33.58	7,332,200
Jun 28, 2017	35.27	35.39	34.75	35.35	34.10	8,306,200
Jun 27, 2017	35.79	35.79	34.97	35.09	33.85	8,081,100
Jun 26, 2017	36.44	36.52	35.92	36.13	34.86	10,127,200
Jun 26, 2017	1.15932 Dividend
Jun 23, 2017	36.72	36.78	36.54	36.73	34.32	5,558,600
Jun 22, 2017	36.72	36.92	36.63	36.71	34.30	6,273,400
Jun 21, 2017	36.21	36.78	36.21	36.71	34.30	6,329,400
Jun 20, 2017	36.52	36.74	36.12	36.13	33.76	4,987,400
Jun 19, 2017	36.13	36.36	36.07	36.21	33.83	4,523,700
Jun 16, 2017	35.87	35.95	35.72	35.87	33.51	7,432,400
Jun 15, 2017	35.11	35.47	35.01	35.44	33.11	4,623,300
Jun 14, 2017	35.47	35.77	35.37	35.65	33.31	7,016,400
Jun 13, 2017	35.46	35.59	35.25	35.56	33.22	4,969,400
Jun 12, 2017	35.79	35.79	35.01	35.24	32.92	11,057,000
Jun 09, 2017	36.58	36.70	35.20	35.79	33.44	12,040,100
Jun 08, 2017	36.75	36.90	36.54	36.83	34.41	7,391,900
Jun 07, 2017	36.59	36.71	36.38	36.46	34.06	6,537,700
Jun 06, 2017	36.38	36.58	36.24	36.43	34.04	5,028,000
Jun 05, 2017	36.56	36.67	36.30	36.39	34.00	4,819,600
Jun 02, 2017	35.91	36.23	35.85	36.18	33.80	5,779,200
Jun 01, 2017	35.70	35.92	35.53	35.89	33.53	6,016,100
May 31, 2017	35.32	35.36	35.10	35.36	33.04	7,663,100
May 30, 2017	35.68	35.81	35.48	35.78	33.43	4,219,300
May 26, 2017	35.55	35.58	35.33	35.51	33.18	3,109,800
May 25, 2017	35.66	35.79	35.49	35.57	33.23	4,514,900
May 24, 2017	35.42	35.59	35.34	35.52	33.19	7,812,500
May 23, 2017	35.39	35.49	35.30	35.40	33.07	6,612,800
May 22, 2017	35.39	35.51	35.26	35.40	33.07	5,914,200
May 19, 2017	35.08	35.23	34.94	35.20	32.89	7,283,300
May 18, 2017	34.44	34.99	34.41	34.90	32.61	8,303,700
May 17, 2017	34.80	34.81	34.39	34.42	32.16	8,128,100
May 16, 2017	35.01	35.03	34.80	35.03	32.73	6,046,200
May 15, 2017	35.36	35.39	34.88	35.06	32.76	9,784,700
May 12, 2017	35.50	35.52	35.25	35.37	33.05	4,905,000
May 11, 2017	35.62	35.80	35.37	35.56	33.22	6,648,900
May 10, 2017	35.27	35.63	35.08	35.41	33.08	9,936,700
May 09, 2017	35.13	35.46	35.13	35.41	33.08	7,297,900
May 08, 2017	34.70	35.10	34.63	34.98	32.68	6,906,900
May 05, 2017	34.16	34.44	34.03	34.42	32.16	5,249,800
May 04, 2017	34.19	34.19	33.97	34.14	31.90	5,697,300
May 03, 2017	33.88	34.29	33.84	34.29	32.04	6,660,700
May 02, 2017	33.57	33.99	33.57	33.93	31.70	5,989,300
May 01, 2017	33.16	33.41	33.14	33.40	31.20	4,015,100
Apr 28, 2017	33.15	33.25	33.04	33.07	30.90	5,250,500
Apr 27, 2017	33.11	33.30	33.01	33.02	30.85	5,625,600
Apr 26, 2017	33.06	33.11	32.82	33.00	30.83	6,027,700
Apr 25, 2017	32.76	33.18	32.75	33.07	30.90	5,614,300
Apr 24, 2017	32.58	32.80	32.49	32.70	30.55	5,717,000
Apr 21, 2017	32.09	32.14	31.95	32.08	29.97	4,530,400
Apr 20, 2017	31.77	31.87	31.64	31.79	29.70	4,237,700
Apr 19, 2017	31.92	31.95	31.49	31.61	29.53	4,739,200
Apr 18, 2017	31.76	31.86	31.63	31.79	29.70	5,468,600
Apr 17, 2017	32.04	32.07	31.77	32.03	29.92	6,918,900
Apr 13, 2017	32.10	32.45	31.82	31.83	29.74	8,781,700
Apr 12, 2017	32.47	32.64	32.02	32.28	30.16	6,136,500
Apr 11, 2017	32.69	32.69	31.98	32.40	30.27	6,293,800
Apr 10, 2017	32.87	32.87	32.42	32.52	30.38	4,937,100
Apr 07, 2017	32.86	33.04	32.77	32.87	30.71	3,366,300
Apr 06, 2017	32.88	32.94	32.73	32.86	30.70	3,990,800
Apr 05, 2017	33.06	33.33	32.87	32.90	30.74	5,112,900
Apr 04, 2017	32.80	32.95	32.77	32.86	30.70	3,756,600
Apr 03, 2017	32.94	33.00	32.71	32.89	30.73	4,283,100
Mar 31, 2017	32.70	32.94	32.57	32.84	30.68	4,853,500
Mar 30, 2017	32.84	33.15	32.78	33.07	30.90	3,890,600
Mar 29, 2017	32.95	32.97	32.77	32.93	30.77	4,083,900
Mar 28, 2017	33.36	33.43	33.13	33.35	31.16	4,527,000
Mar 27, 2017	32.85	33.26	32.78	33.17	30.99	5,661,500
Mar 24, 2017	32.73	33.10	32.61	32.81	30.65	5,899,900
Mar 23, 2017	32.47	32.66	32.37	32.56	30.42	5,909,900
Mar 22, 2017	32.57	32.85	32.48	32.69	30.54	6,713,500
Mar 21, 2017	33.24	33.53	32.44	32.48	30.34	9,159,900
Mar 20, 2017	32.80	33.11	32.71	32.85	30.69	5,126,700
Mar 17, 2017	32.60	32.76	32.44	32.59	30.45	6,199,800
Mar 16, 2017	32.25	32.47	32.20	32.41	30.28	6,489,000
Mar 15, 2017	31.38	32.03	31.34	31.91	29.81	4,571,400
Mar 14, 2017	31.38	31.47	31.20	31.21	29.16	5,967,200
Mar 13, 2017	31.27	31.57	31.24	31.50	29.43	3,965,700
Mar 10, 2017	30.87	31.08	30.82	31.06	29.02	5,655,300
Mar 09, 2017	30.89	31.06	30.72	30.98	28.94	6,120,700
Mar 08, 2017	31.47	31.52	31.20	31.22	29.17	4,528,500
Mar 07, 2017	31.01	31.40	30.96	31.31	29.25	7,014,000
Mar 06, 2017	30.80	30.94	30.71	30.85	28.82	5,467,400
Mar 03, 2017	30.87	30.92	30.54	30.85	28.82	6,120,700
Mar 02, 2017	31.19	31.24	30.79	30.87	28.84	8,561,100
Mar 01, 2017	31.42	31.60	31.26	31.58	29.50	4,910,300
Feb 28, 2017	31.59	31.68	31.40	31.47	29.40	6,040,800
Feb 27, 2017	31.82	31.82	31.48	31.53	29.46	5,841,900
Feb 24, 2017	31.61	31.92	31.47	31.92	29.82	3,687,100
Feb 23, 2017	32.15	32.15	31.73	31.75	29.66	5,291,200
Feb 22, 2017	32.20	32.20	31.91	32.07	29.96	5,296,200
Feb 21, 2017	32.39	32.47	32.17	32.33	30.20	5,475,400
Feb 17, 2017	32.10	32.38	32.02	32.34	30.21	7,518,200
Feb 16, 2017	31.72	32.49	31.63	32.32	30.20	13,197,100
Feb 15, 2017	31.50	31.80	31.50	31.75	29.66	4,577,200
Feb 14, 2017	31.47	31.47	31.11	31.33	29.27	5,208,600
Feb 13, 2017	30.94	31.80	30.94	31.69	29.61	10,203,800
Feb 10, 2017	30.44	30.81	30.35	30.71	28.69	6,749,400
Feb 09, 2017	30.33	30.50	30.17	30.21	28.22	8,547,000
Feb 08, 2017	30.69	30.70	30.29	30.33	28.34	7,776,600
Feb 07, 2017	30.91	30.97	30.50	30.52	28.51	6,209,500
Feb 06, 2017	30.95	30.95	30.70	30.87	28.84	3,523,700
Feb 03, 2017	30.96	31.08	30.80	30.97	28.93	5,249,100
Feb 02, 2017	30.71	30.89	30.62	30.78	28.76	5,794,800
Feb 01, 2017	31.24	31.31	30.84	31.08	29.04	5,036,900
Jan 31, 2017	31.04	31.16	30.73	30.91	28.88	6,263,100
Jan 30, 2017	31.07	31.20	30.94	31.19	29.14	7,253,100
Jan 27, 2017	31.17	31.35	31.00	31.25	29.20	5,982,200
Jan 26, 2017	31.26	31.45	31.01	31.11	29.07	8,308,700
Jan 25, 2017	31.10	31.33	30.94	31.31	29.25	8,025,800
Jan 24, 2017	30.53	30.90	30.51	30.82	28.79	7,213,600
Jan 23, 2017	30.31	30.49	30.21	30.33	28.34	6,959,800
Jan 20, 2017	29.62	30.26	29.57	30.07	28.09	7,399,400
Jan 19, 2017	29.49	29.69	29.39	29.63	27.68	8,493,200
Jan 18, 2017	29.55	29.68	29.44	29.49	27.55	7,692,800
Jan 17, 2017	29.61	29.65	29.46	29.62	27.67	7,653,600
Jan 13, 2017	29.50	29.65	29.22	29.44	27.50	9,811,100
Jan 12, 2017	29.32	29.86	28.98	29.29	27.36	13,032,200
Jan 11, 2017	29.78	30.20	29.72	30.17	28.19	7,467,300
Jan 10, 2017	30.04	30.30	29.90	30.07	28.09	7,582,000
Jan 09, 2017	29.79	30.14	29.72	30.04	28.07	8,371,700
Jan 06, 2017	29.74	29.85	29.46	29.63	27.68	4,878,700
Jan 05, 2017	29.53	29.91	29.52	29.80	27.84	4,775,700
Jan 04, 2017	29.39	29.46	29.20	29.30	27.37	4,391,800
Jan 03, 2017	29.25	29.51	29.06	29.31	27.38	6,280,300
Dec 30, 2016	29.20	29.23	28.62	28.75	26.86	4,862,800
Dec 29, 2016	28.99	29.16	28.81	29.13	27.22	4,948,900
Dec 28, 2016	29.26	29.32	29.04	29.12	27.21	3,663,300
Dec 27, 2016	29.00	29.23	29.00	29.10	27.19	3,083,000
Dec 23, 2016	28.78	29.13	28.69	29.05	27.14	4,853,500
Dec 22, 2016	28.99	29.00	28.50	28.74	26.85	7,455,900
Dec 21, 2016	29.23	29.28	28.91	29.14	27.22	6,267,500
Dec 20, 2016	29.35	29.56	29.14	29.31	27.38	5,570,800
Dec 19, 2016	29.49	29.54	29.17	29.27	27.35	6,157,000
Dec 16, 2016	30.05	30.08	29.39	29.48	27.54	6,629,400
Dec 15, 2016	30.16	30.29	30.03	30.16	28.18	5,073,300
Dec 14, 2016	30.26	30.39	29.85	29.87	27.91	6,108,400
Dec 13, 2016	30.06	30.64	30.03	30.36	28.36	5,857,700
Dec 12, 2016	29.97	29.97	29.63	29.90	27.93	3,428,000
Dec 09, 2016	30.32	30.63	29.96	30.12	28.14	4,387,400
Dec 08, 2016	30.27	30.27	29.86	30.04	28.07	4,094,600
Dec 07, 2016	29.48	29.94	29.25	29.93	27.96	3,911,600
Dec 06, 2016	29.31	29.61	29.20	29.51	27.57	4,336,200
Dec 05, 2016	28.94	29.29	28.87	29.02	27.11	3,953,100
Dec 02, 2016	28.52	28.87	28.39	28.86	26.96	5,195,800
Dec 01, 2016	29.50	29.52	28.34	28.55	26.67	12,499,600
Nov 30, 2016	29.55	29.82	29.40	29.69	27.74	6,403,400
Nov 29, 2016	29.58	29.75	29.14	29.55	27.61	9,254,600
Nov 28, 2016	29.71	29.94	29.54	29.66	27.71	5,435,000
Nov 25, 2016	29.75	29.81	29.61	29.66	27.71	2,101,800
Nov 23, 2016	29.90	30.13	29.74	29.89	27.93	4,017,500
Nov 22, 2016	29.97	30.15	29.77	29.91	27.94	8,937,500
Nov 21, 2016	29.60	29.74	29.46	29.65	27.70	4,477,100
Nov 18, 2016	29.43	29.57	29.19	29.47	27.53	5,136,600
Nov 17, 2016	30.00	30.02	29.35	29.47	27.53	7,065,100
Nov 16, 2016	29.09	29.90	29.09	29.86	27.90	8,802,600
Nov 15, 2016	29.31	29.44	28.77	29.20	27.28	11,135,600
Nov 14, 2016	29.28	29.60	28.81	28.85	26.95	8,499,700
Nov 11, 2016	29.06	30.08	28.76	29.93	27.96	7,506,800
Nov 10, 2016	30.55	30.55	29.37	29.44	27.50	10,104,300
Nov 09, 2016	30.64	30.99	30.31	30.59	28.58	8,996,700
Nov 08, 2016	31.20	31.50	31.01	31.34	29.28	4,054,500
Nov 07, 2016	30.72	31.38	30.68	31.35	29.29	3,981,800
Nov 04, 2016	30.21	30.45	30.02	30.24	28.25	4,431,900
Nov 03, 2016	30.35	30.50	30.18	30.28	28.29	4,890,800
Nov 02, 2016	30.67	30.73	30.24	30.39	28.39	5,274,700
Nov 01, 2016	31.12	31.20	30.48	30.71	28.69	5,815,800
Oct 31, 2016	30.93	31.13	30.84	31.10	29.06	3,212,300
Oct 28, 2016	30.94	31.10	30.76	30.77	28.75	5,210,800
Oct 27, 2016	31.23	31.26	30.75	30.77	28.75	6,243,200
Oct 26, 2016	31.19	31.43	31.07	31.21	29.16	4,121,500
Oct 25, 2016	31.40	31.62	31.38	31.55	29.48	3,214,700
Oct 24, 2016	31.14	31.41	31.08	31.41	29.35	3,768,900
Oct 21, 2016	30.92	31.14	30.76	31.08	29.04	3,817,100
Oct 20, 20191,400
Oct 07, 2016	30.88	31.21	30.65	31.18	29.13	5,753,400
Oct 06, 2016	30.70	30.81	30.38	30.77	28.75	4,099,900
Oct 05, 2016	30.67	30.71	30.50	30.53	28.52	6,205,000
Oct 04, 2016	30.82	30.92	30.36	30.39	28.39	5,104,800
Oct 03, 2016	30.64	30.81	30.57	30.72	28.70	4,198,500
Sep 30, 2016	30.29	30.68	30.23	30.59	28.58	5,725,700
Sep 29, 2016	30.31	30.65	30.17	30.40	28.40	5,985,800
Sep 28, 2016	30.47	30.50	30.13	30.33	28.34	4,125,100
Sep 27, 2016	29.80	30.43	29.65	30.40	28.40	5,707,200
Sep 26, 2016	30.02	30.07	29.71	29.84	27.88	4,363,300
Sep 23, 2016	30.65	30.67	30.02	30.12	28.14	7,959,800
Sep 22, 2016	30.76	30.95	30.51	30.66	28.64	5,329,000
Sep 21, 2016	30.09	30.56	30.05	30.50	28.50	8,097,200
Sep 20, 2016	30.16	30.24	29.89	29.90	27.93	5,763,300
Sep 19, 2016	29.91	30.12	29.87	29.93	27.96	7,680,500
Sep 16, 2016	29.13	29.22	28.77	28.91	27.01	7,329,300
Sep 15, 2016	28.61	29.27	28.61	29.18	27.26	6,305,100
Sep 14, 2016	28.52	28.76	28.36	28.62	26.74	5,088,700
Sep 13, 2016	28.71	28.78	28.31	28.49	26.62	6,857,800
Sep 12, 2016	28.55	29.04	28.20	28.99	27.08	5,844,500
Sep 09, 2016	29.30	29.33	28.55	28.59	26.71	8,325,600
Sep 08, 2016	29.90	29.92	29.64	29.79	27.83	6,314,900
Sep 07, 2016	30.35	30.55	29.78	29.82	27.86	14,429,800
Sep 06, 2016	29.51	29.72	29.30	29.49	27.55	6,433,000
Sep 02, 2016	29.10	29.21	29.03	29.14	27.22	6,050,200
Sep 01, 2016	28.69	29.03	28.63	28.96	27.06	6,066,600
Aug 31, 2016	28.76	28.98	28.67	28.74	26.85	4,674,700
Aug 30, 2016	28.59	28.69	28.53	28.62	26.74	5,001,800
Aug 29, 2016	28.58	28.77	28.56	28.70	26.81	3,143,900
Aug 26, 2016	28.60	28.90	28.43	28.64	26.76	5,267,500
Aug 25, 2016	28.63	28.84	28.52	28.60	26.72	6,388,200
Aug 24, 2016	28.57	28.60	28.34	28.39	26.52	5,391,500
Aug 23, 2016	28.60	28.69	28.46	28.50	26.63	5,501,800
Aug 22, 2016	28.30	28.48	28.22	28.40	26.53	6,415,400
Aug 19, 2016	28.63	28.69	28.51	28.64	26.76	6,241,800
Aug 18, 2016	28.91	29.20	28.84	29.16	27.24	4,254,200
Aug 17, 2016	29.00	29.00	28.74	28.98	27.08	6,996,800
Aug 16, 2016	29.16	29.20	28.98	29.08	27.17	5,914,400
Aug 15, 2016	29.38	29.45	29.31	29.39	27.46	3,187,000
Aug 12, 2016	29.17	29.27	29.06	29.24	27.32	3,481,800
Aug 11, 2016	29.14	29.37	28.80	29.14	27.22	9,101,500
Aug 10, 2016	29.42	29.45	29.18	29.22	27.30	8,229,100
Aug 09, 2016	29.18	29.43	29.14	29.40	27.47	6,660,600
Aug 08, 2016	28.76	29.14	28.71	29.09	27.18	8,731,700
Aug 05, 2016	28.65	28.85	28.63	28.79	26.90	5,573,000
Aug 04, 2016	28.22	28.43	28.12	28.40	26.53	3,161,200
Aug 03, 2016	28.08	28.24	27.91	28.16	26.31	3,872,000
Aug 02, 2016	28.49	28.49	28.06	28.16	26.31	6,088,500
Aug 01, 2016	28.35	28.75	28.35	28.62	26.74	7,328,200
Jul 29, 2016	28.10	28.10	27.66	27.78	25.95	7,366,600
Jul 28, 2016	28.29	28.39	28.00	28.14	26.29	4,746,300
Jul 27, 2016	28.49	28.49	27.94	28.10	26.25	6,959,400
Jul 26, 2016	27.97	28.41	27.96	28.33	26.47	10,178,800
Jul 25, 2016	27.49	27.92	27.49	27.86	26.03	7,799,700
Jul 22, 2016	27.53	27.79	27.48	27.74	25.92	5,116,800
Jul 21, 2016	27.67	27.82	27.42	27.48	25.67	6,369,300
Jul 20, 2016	27.40	27.59	27.28	27.55	25.74	5,805,100
Jul 19, 2016	27.38	27.52	27.19	27.27	25.48	4,997,300
Jul 18, 2016	27.31	27.65	27.15	27.64	25.82	7,767,300
Jul 15, 2016	27.19	27.26	26.97	27.01	25.23	5,996,500
Jul 14, 2016	27.00	27.23	26.64	27.11	25.33	12,145,100
Jul 13, 2016	26.92	27.01	26.76	26.89	25.12	10,553,300
Jul 12, 2016	27.20	27.29	26.84	26.97	25.20	8,538,700
Jul 11, 2016	27.16	27.37	27.13	27.20	25.41	6,051,600
Jul 08, 2016	26.50	26.80	26.41	26.73	24.97	5,780,600
Jul 07, 2016	26.25	26.53	26.24	26.31	24.58	5,302,800
Jul 06, 2016	25.80	26.20	25.75	26.15	24.43	6,062,900
Jul 05, 2016	26.16	26.30	26.12	26.26	24.53	5,678,400
Jul 01, 2016	26.63	26.65	26.49	26.53	24.79	5,939,300
Jun 30, 2016	26.07	26.42	25.83	26.23	24.51	9,765,900
Jun 29, 2016	25.68	25.97	25.67	25.80	24.10	8,758,600
Jun 28, 2016	25.22	25.37	25.09	25.26	23.60	14,428,100
Jun 27, 2016	24.64	24.96	24.36	24.90	23.26	10,314,300
Jun 27, 2016	0.939438 Dividend
Jun 24, 2016	25.59	26.20	25.51	25.68	23.11	9,529,800
Jun 23, 2016	26.64	26.81	26.52	26.81	24.13	6,708,600
Jun 22, 2016	26.60	26.92	26.52	26.54	23.89	8,010,400
Jun 21, 2016	26.45	26.6521	24.27	21.85	6,787,800
May 20, 2016	23.50	24.02	23.43	23.91	21.52	8,380,600
May 19, 2016	23.31	23.32	23.05	23.25	20.93	3,868,700
May 18, 2016	23.00	23.64	22.90	23.52	21.17	10,028,100
May 17, 2016	23.20	23.31	22.91	22.95	20.66	4,017,400
May 16, 2016	22.97	23.24	22.91	23.11	20.80	4,654,300
May 13, 2016	22.85	23.00	22.77	22.82	20.54	4,837,700
May 12, 2016	23.23	23.29	22.75	22.99	20.69	7,674,600
May 11, 2016	23.36	23.45	23.13	23.22	20.90	6,185,400
May 10, 2016	23.30	23.44	23.24	23.39	21.05	5,357,000
May 09, 2016	23.40	23.49	23.20	23.37	21.04	5,189,800
May 06, 2016	23.50	23.61	23.34	23.41	21.07	5,373,300
May 05, 2016	23.45	23.69	23.40	23.50	21.15	7,238,400
May 04, 2016	23.31	23.55	23.23	23.42	21.08	7,789,900
May 03, 2016	23.35	23.45	23.16	23.32	20.99	9,323,900
May 02, 2016	23.58	23.75	23.46	23.69	21.32	6,112,100
Apr 29, 2016	24.00	24.01	23.42	23.59	21.23	14,955,900
Apr 28, 2016	24.65	24.88	24.07	24.16	21.75	12,170,200
Apr 27, 2016	24.90	25.34	24.82	25.25	22.73	7,302,200
Apr 26, 2016	25.20	25.35	24.98	25.01	22.51	9,920,000
Apr 25, 2016	25.15	25.33	24.95	25.01	22.51	7,772,500
Apr 22, 2016	25.18	25.31	24.95	25.07	22.57	6,447,400
Apr 21, 2016	25.30	25.35	25.00	25.16	22.65	6,044,400
Apr 20, 2016	24.93	25.25	24.74	25.12	22.61	9,391,300
Apr 19, 2016	25.52	25.67	25.15	25.16	22.65	9,378,700
Apr 18, 2016	25.38	25.68	25.32	25.50	22.95	6,493,200
Apr 15, 2016	25.51	25.58	25.37	25.46	22.92	8,019,100
Apr 14, 2016	25.30	25.53	25.09	25.30	22.77	13,751,800
Apr 13, 2016	25.95	26.21	25.78	26.17	23.56	9,082,700
Apr 12, 2016	25.70	25.72	25.31	25.57	23.02	4,764,700
Apr 11, 2016	25.70	25.84	25.50	25.51	22.96	5,406,300
Apr 08, 2016	25.75	25.81	25.21	25.28	22.75	8,214,600
Apr 07, 2016	25.49	25.52	25.25	25.37	22.84	7,774,400
Apr 06, 2016	25.15	25.74	25.02	25.62	23.06	8,316,200
Apr 05, 2016	25.51	25.63	25.24	25.51	22.96	8,612,600
Apr 04, 2016	26.13	26.13	25.81	25.85	23.27	4,302,700
Apr 01, 2016	25.88	26.21	25.77	26.12	23.51	5,091,200
Mar 31, 2016	26.28	26.44	26.18	26.20	23.58	5,369,100
Mar 30, 2016	26.32	26.62	26.32	26.46	23.82	5,999,600
Mar 29, 2016	25.56	26.02	25.44	25.97	23.38	4,548,900
Mar 28, 2016	25.72	25.76	25.54	25.63	23.07	2,197,200
Mar 24, 2016	25.52	25.75	25.44	25.73	23.16	5,549,000
Mar 23, 2016	25.82	25.82	25.54	25.68	23.11	5,465,900
Mar 22, 2016	25.76	26.06	25.66	25.81	23.23	6,247,400
Mar 21, 2016	25.88	26.02	25.75	25.93	23.34	5,494,100
Mar 18, 2016	25.88	26.25	25.80	26.04	23.44	7,208,700
Mar 17, 2016	25.74	25.85	25.62	25.77	23.20	6,264,700
Mar 16, 2016	24.76	25.80	24.72	25.78	23.20	10,874,100
Mar 15, 2016	24.90	25.20	24.73	24.88	22.39	8,839,800
Mar 14, 2016	25.31	25.38	25.11	25.22	22.70	4,109,400
Mar 11, 2016	25.00	25.38	24.99	25.35	22.82	7,560,000
Mar 10, 2016	24.86	25.00	24.51	24.74	22.27	6,281,200
Mar 09, 2016	24.72	24.79	24.52	24.74	22.27	5,807,300
Mar 08, 2016	24.36	24.85	24.32	24.65	22.19	11,734,000
Mar 07, 2016	24.40	24.72	24.06	24.70	22.23	8,971,500
Mar 04, 2016	24.56	24.95	24.44	24.65	22.19	7,264,600
Mar 03, 2016	24.63	24.87	24.45	24.56	22.11	7,948,200
Mar 02, 2016	24.45	24.70	24.38	24.62	22.16	5,841,300
Mar 01, 2016	24.15	24.68	23.99	24.58	22.12	9,858,800
Feb 29, 2016	23.57	23.75	23.46	23.55	21.20	6,614,000
Feb 26, 2016	23.69	24.09	23.42	23.77	21.40	9,920,900
Feb 25, 2016	23.68	23.70	23.38	23.69	21.32	5,030,500
Feb 24, 2016	23.08	23.50	22.83	23.42	21.08	5,267,500
Feb 23, 2016	23.74	23.75	23.26	23.40	21.06	5,802,500
Feb 22, 2016	24.02	24.13	23.85	23.96	21.57	7,250,300
Feb 19, 2016	23.80	24.03	23.51	23.78	21.40	8,950,300
Feb 18, 2016	23.98	24.19	23.76	23.80	21.42	12,780,200
Feb 17, 2016	23.36	23.74	23.27	23.64	21.28	11,956,100
Feb 16, 2016	22.62	23.69	22.59	23.34	21.01	13,843,800
Feb 12, 2016	22.29	22.32	21.92	22.24	20.02	7,326,900
Feb 11, 2016	22.16	22.36	21.79	22.00	19.80	10,394,600
Feb 10, 2016	22.67	22.91	22.28	22.30	20.07	5,761,600
Feb 09, 2016	22.23	22.68	22.07	22.56	20.31	8,397,300
Feb 08, 2016	22.48	22.91	22.26	22.80	20.52	8,355,200
Feb 05, 2016	23.01	23.36	22.66	22.75	20.48	9,325,400
Feb 04, 2016	22.97	23.25	22.92	23.23	20.91	6,438,200
Feb 03, 2016	22.75	23.10	22.59	22.92	20.63	13,083,200
Feb 02, 2016	22.30	22.62	22.28	234	22.45	20.21	3,995,600
Nov 25, 2015	22.57	22.66	22.51	22.56	20.31	5,442,600
Nov 24, 2015	22.43	22.58	22.16	22.50	20.25	8,911,500
Nov 23, 2015	22.92	22.94	22.54	22.57	20.32	5,502,100
Nov 20, 2015	22.81	22.89	22.71	22.83	20.55	6,039,900
Nov 19, 2015	22.94	22.94	22.59	22.67	20.41	7,115,100
Nov 18, 2015	22.38	22.56	22.15	22.52	20.27	8,010,400
Nov 17, 2015	22.43	22.82	22.38	22.52	20.27	7,148,400
Nov 16, 2015	21.83	22.38	21.80	22.35	20.12	7,121,500
Nov 13, 2015	22.07	22.15	21.57	21.89	19.70	7,883,500
Nov 12, 2015	22.44	22.68	22.24	22.24	20.02	5,685,100
Nov 11, 2015	22.42	22.70	22.28	22.58	20.32	5,255,100
Nov 10, 2015	22.51	22.67	22.33	22.51	20.26	7,388,700
Nov 09, 2015	22.75	22.98	22.68	22.96	20.67	8,629,200
Nov 06, 2015	22.59	22.83	22.43	22.82	20.54	8,805,900
Nov 05, 2015	23.23	23.23	22.95	22.98	20.68	8,345,300
Nov 04, 2015	23.10	23.66	23.05	23.55	21.20	14,337,200
Nov 03, 2015	22.24	22.95	22.11	22.77	20.50	12,846,400
Nov 02, 2015	21.86	22.14	21.77	22.10	19.89	5,716,700
Oct 30, 2015	21.84	22.07	21.65	21.96	19.77	8,791,800
Oct 29, 2015	21.81	21.82	21.52	21.82	19.64	7,859,700
Oct 28, 2015	22.07	22.27	21.87	22.08	19.87	9,913,700
Oct 27, 2015	22.06	22.30	21.88	22.20	19.98	6,885,400
Oct 26, 2015	22.47	22.52	21.93	22.16	19.95	12,350,400
Oct 23, 2015	22.75	22.75	22.40	22.47	20.23	11,854,100
Oct 22, 2015	22.39	22.62	22.32	22.51	20.26	8,214,500
Oct 21, 2015	22.33	22.45	22.14	22.22	20.00	8,154,300
Oct 20, 2015	22.20	22.42	22.17	22.31	20.08	6,643,600
Oct 19, 2015	22.08	22.30	21.96	22.23	20.01	8,940,900
Oct 16, 2015	22.01	22.22	21.99	22.16	19.95	9,598,700
Oct 15, 2015	22.55	22.79	21.79	21.95	19.76	17,867,300
Oct 14, 2015	21.78	22.53	21.66	22.34	20.11	22,801,100
Oct 13, 2015	21.82	22.03	21.68	21.94	19.75	12,740,800
Oct 12, 2015	22.07	22.20	22.01	22.09	19.88	6,779,500
Oct 09, 2015	22.31	22.43	21.91	21.95	19.76	11,648,800
Oct 08, 2015	21.78	22.27	21.67	22.25	20.03	10,343,500
Oct 07, 2015	21.68	22.10	21.63	21.93	19.74	13,647,100
Oct 06, 2015	21.06	21.36	20.96	21.23	19.11	10,577,700
Oct 05, 2015	21.06	21.44	20.79	21.40	19.26	10,938,100
Oct 02, 2015	20.21	20.77	20.21	20.76	18.69	15,271,100
Oct 01, 2015	20.95	21.00	20.60	20.86	18.78	14,508,200
Sep 30, 2015	20.36	20.79	20.33	20.75	18.68	12,219,400
Sep 29, 2015	19.62	19.95	19.49	19.89	17.90	10,919,600
Sep 28, 2015	19.97	20.05	19.58	19.63	17.67	15,576,100
Sep 25, 2015	20.16	20.30	19.96	20.05	18.05	10,742,300
Sep 24, 2015	19.89	20.03	19.56	19.99	17.99	11,088,800
Sep 23, 2015	19.65	20.29	19.60	20.01	18.01	22,169,600
Sep 22, 2015	20.17	20.24	19.88	19.95	17.96	13,482,400
Sep 21, 2015	20.53	20.72	20.40	20.53	18.48	12,292,100
Sep 18, 2015	20.53	20.76	20.35	20.61	18.55	13,649,600
Sep 17, 2015	20.58	21.02	20.57	20.66	18.60	11,394,200
Sep 16, 2015	20.71	20.75	20.46	20.67	18.60	11,471,100
Sep 15, 2015	20.16	20.56	20.04	20.39	18.35	11,401,300
Sep 14, 2015	19.99	20.17	19.89	20.04	18.04	7,790,800
Sep 11, 2015	19.74	19.95	19.61	19.90	17.91	9,549,900
Sep 10, 2015	19.80	19.91	19.27	19.70	17.73	17,806,400
Sep 09, 2015	20.44	20.66	19.82	19.88	17.89	10,272,200
Sep 08, 2015	19.96	20.06	19.82	20.05	18.05	10,390,900
Sep 04, 2015	19.70	19.83	19.60	19.67	17.70	8,944,000
Sep 03, 2015	20.15	20.24	20.02	20.07	18.06	8,174,900
Sep 02, 2015	19.70	20.07	19.65	19.94	17.95	14,670,900
Sep 01, 2015	19.35	19.76	19.25	19.41	17.47	14,185,700
Aug 31, 2015	20.16	20.19	19.75	19.88	17.89	8,994,600
Aug 28, 2015	19.63	20.08	19.55	20.00	18.00	10,980,800
Aug 27, 2015	19.62	19.94	19.58	19.94	17.95	17,880,000
Aug 26, 2015	19.34	19.48	18.94	19.45	17.51	20,952,300
Aug 25, 2015	19.73	20.01	18.70	18.76	16.89	25,640,300
Aug 24, 2015	17.74	19.43	17.32	18.76	16.89	31,876,000
Aug 21, 2015	19.25	19.51	18.87	18.88	16.99	20,217,500
Aug 20, 2015	19.79	20.07	19.61	19.61	17.65	12,865,500
Aug 19, 2015	20.00	20.06	19.63	19.91	17.92	12,520,400
Aug 18, 2015	20.18	20.20	20.01	20.03	18.03	10,410,700
Aug 17, 2015	19.90	20.31	19.69	20.28	18.25	18,060,200
Aug 14, 2015	20.37	20.40	20.22	20.38	18.34	11,131,700
Aug 13, 2015	20.55	20.69	20.41	20.54	18.49	7,873,400
Aug 12, 2015	20.53	20.78	20.18	20.75	18.68	20,957,100
Aug 11, 2015	21.00	21.10	20.55	20.83	18.75	18,428,10020.65	12,158,000
Jun 01, 2015	24.18	24.24	23.93	24.14	21.06	10,391,300
May 29, 2015	24.05	24.43	23.94	24.28	21.19	13,027,800
May 28, 2015	24.49	24.65	24.36	24.45	21.33	10,416,600
May 27, 2015	24.17	24.70	24.10	24.60	21.46	14,361,100
May 26, 2015	24.17	24.38	24.15	24.26	21.17	10,911,600
May 22, 2015	24.37	24.58	24.20	24.20	21.12	8,574,500
May 21, 2015	24.38	24.43	24.15	24.24	21.15	12,175,800
May 20, 2015	24.52	24.67	24.41	24.58	21.45	9,053,200
May 19, 2015	24.48	24.66	24.46	24.59	21.46	10,063,100
May 18, 2015	24.48	24.48	24.37	24.41	21.30	9,387,100
May 15, 2015	24.45	24.60	24.41	24.56	21.43	5,952,400
May 14, 2015	24.37	24.52	24.31	24.41	21.30	9,130,500
May 13, 2015	24.48	24.67	24.39	24.44	21.33	6,596,700
May 12, 2015	24.18	24.50	24.14	24.38	21.27	10,406,900
May 11, 2015	24.58	24.62	24.34	24.37	21.26	6,256,500
May 08, 2015	24.46	24.74	24.39	24.55	21.42	11,054,400
May 07, 2015	24.35	24.41	24.23	24.37	21.26	7,299,600
May 06, 2015	24.38	24.51	24.25	24.45	21.33	8,302,200
May 05, 2015	24.20	24.45	24.17	24.29	21.19	13,233,000
May 04, 2015	24.56	24.61	24.28	24.32	21.22	9,436,900
May 01, 2015	24.70	24.84	24.57	24.74	21.59	9,732,900
Apr 30, 2015	24.50	24.62	24.36	24.44	21.33	16,033,300
Apr 29, 2015	24.85	24.90	24.59	24.79	21.63	12,642,500
Apr 28, 2015	25.23	25.29	24.80	25.01	21.82	14,437,100
Apr 27, 2015	24.89	25.77	24.77	25.41	22.17	25,744,900
Apr 24, 2015	25.19	25.31	24.69	24.91	21.74	28,481,800
Apr 23, 2015	23.84	24.42	23.70	24.30	21.20	22,973,300
Apr 22, 2015	23.40	23.84	23.39	23.84	20.80	15,880,200
Apr 21, 2015	23.30	23.37	23.16	23.33	20.36	13,191,400
Apr 20, 2015	23.40	23.62	23.19	23.27	20.30	15,253,500
Apr 17, 2015	23.04	23.25	22.87	23.22	20.26	16,113,600
Apr 16, 2015	23.51	23.55	22.65	23.24	20.28	28,320,800
Apr 15, 2015	23.16	23.64	23.09	23.51	20.51	16,883,000
Apr 14, 2015	23.24	23.30	22.83	23.18	20.23	13,739,100
Apr 13, 2015	23.51	23.69	23.31	23.33	20.36	11,125,700
Apr 10, 2015	23.73	23.80	23.38	23.50	20.51	10,531,900
Apr 09, 2015	23.25	23.67	23.24	23.44	20.45	10,183,300
Apr 08, 2015	23.13	23.35	23.08	23.20	20.24	10,835,200
Apr 07, 2015	23.54	23.63	23.35	23.39	20.41	13,305,600
Apr 06, 2015	23.20	23.74	23.19	23.54	20.54	11,439,200
Apr 02, 2015	23.62	23.83	23.58	23.69	20.67	12,443,500
Apr 01, 2015	23.43	23.47	23.14	23.23	20.27	13,205,200
Mar 31, 2015	23.41	23.56	23.32	23.48	20.49	13,621,500
Mar 30, 2015	22.78	23.30	22.78	23.25	20.29	14,707,100
Mar 27, 2015	22.91	23.12	22.66	22.94	20.02	20,237,300
Mar 26, 2015	23.06	23.51	22.96	23.20	20.24	36,432,500
Mar 25, 2015	24.44	24.45	23.08	23.18	20.23	32,339,400
Mar 24, 2015	24.61	24.70	24.45	24.50	21.38	9,071,500
Mar 23, 2015	24.88	24.95	24.75	24.80	21.64	8,948,300
Mar 20, 2015	24.80	24.90	24.68	24.77	21.61	7,196,900
Mar 19, 2015	24.90	25.15	24.63	24.66	21.52	11,699,700
Mar 18, 2015	24.51	24.90	24.15	24.71	21.56	14,497,500
Mar 17, 2015	24.05	24.44	23.95	24.31	21.21	12,307,600
Mar 16, 2015	23.97	24.39	23.90	24.28	21.19	18,384,800
Mar 13, 2015	23.66	23.97	23.65	23.88	20.84	9,748,200
Mar 12, 2015	23.50	23.75	23.47	23.53	20.53	10,892,000
Mar 11, 2015	23.41	23.72	23.41	23.49	20.50	9,485,000
Mar 10, 2015	23.02	23.26	22.91	23.05	20.11	12,330,200
Mar 09, 2015	23.67	23.70	23.26	23.45	20.46	15,598,700
Mar 06, 2015	24.25	24.38	24.04	24.09	21.02	6,375,000
Mar 05, 2015	24.46	24.48	24.14	24.46	21.34	6,882,400
Mar 04, 2015	24.57	24.60	24.13	24.33	21.23	9,376,500
Mar 03, 2015	24.71	24.73	24.40	24.50	21.38	7,485,300
Mar 02, 2015	24.40	24.63	24.40	24.63	21.49	7,081,200
Feb 27, 2015	24.75	24.78	24.47	24.53	21.40	8,541,000
Feb 26, 2015	24.80	24.99	24.65	24.68	21.53	7,588,500
Feb 25, 2015	25.05	25.32	24.99	25.04	21.85	10,388,400
Feb 24, 2015	24.38	25.08	24.35	25.04	21.85	15,900,500
Feb 23, 2015	24.41	24.43	24.13	24.22	21.13	7,827,400
Feb 20, 2015	24.70	24.71	24.30	24.44	21.33	7,268,000
Feb 19, 2015	24.68	24.71	24.46	24.52	21.40	9,929,400
Feb 18, 2015	24.69	24.85	24.61	24.71	21.56	7,417,600
Feb 17, 2015	24.69	24.89	24.68	24.77	21.61	10,525,500
Feb 13, 2015	24.45	24.96	24.40	24.84	21.67	11,637,500
Feb 12, 2015	24.41	24.48	24.15	24.47	21.35	10,136,200
Feb 11, 2015	23.88	24.35	23.77	24.29	21.19	14,211,100
Fe22.58	22.22	22.37	19.52	4,714,700
Dec 19, 2014	22.49	22.55	21.99	22.20	19.37	11,708,000
Dec 18, 2014	22.05	22.22	21.72	21.79	19.01	10,804,900
Dec 17, 2014	21.26	21.65	21.16	21.64	18.88	13,146,600
Dec 16, 2014	21.81	21.85	21.43	21.44	18.71	11,179,200
Dec 15, 2014	22.19	22.39	21.89	21.94	19.14	14,120,700
Dec 12, 2014	22.13	22.22	21.97	21.97	19.17	11,335,100
Dec 11, 2014	22.00	22.37	21.92	22.14	19.32	11,096,100
Dec 10, 2014	22.45	22.45	22.17	22.19	19.36	10,065,400
Dec 09, 2014	22.28	22.60	22.07	22.58	19.70	9,606,600
Dec 08, 2014	22.78	22.90	22.39	22.50	19.63	9,404,100
Dec 05, 2014	22.76	22.80	22.55	22.74	19.84	7,679,900
Dec 04, 2014	22.90	22.93	22.70	22.82	19.91	6,130,000
Dec 03, 2014	22.75	23.08	22.58	22.93	20.01	16,566,400
Dec 02, 2014	22.67	22.69	22.44	22.57	19.69	9,853,000
Dec 01, 2014	23.20	23.22	22.84	22.94	20.02	7,990,200
Nov 28, 2014	23.33	23.54	23.12	23.47	20.48	6,019,000
Nov 26, 2014	22.99	23.24	22.93	23.18	20.23	7,688,400
Nov 25, 2014	22.94	23.07	22.87	22.91	19.99	6,605,100
Nov 24, 2014	22.86	23.01	22.75	22.94	20.02	9,042,000
Nov 21, 2014	22.95	23.10	22.89	23.06	20.12	11,661,000
Nov 20, 2014	22.60	22.82	22.52	22.76	19.86	11,797,500
Nov 19, 2014	22.34	22.64	22.24	22.53	19.66	14,975,100
Nov 18, 2014	21.76	22.11	21.70	22.05	19.24	13,347,000
Nov 17, 2014	22.17	22.20	21.78	21.91	19.12	16,309,900
Nov 14, 2014	22.44	22.47	22.31	22.40	19.55	8,233,100
Nov 13, 2014	22.26	22.42	22.16	22.34	19.49	10,891,000
Nov 12, 2014	21.78	22.07	21.75	22.05	19.24	11,788,800
Nov 11, 2014	22.36	22.40	22.10	22.20	19.37	6,580,400
Nov 10, 2014	22.10	22.33	22.09	22.26	19.42	7,833,800
Nov 07, 2014	21.82	21.87	21.61	21.82	19.04	7,835,600
Nov 06, 2014	22.04	22.06	21.72	21.80	19.02	6,782,500
Nov 05, 2014	22.06	22.18	21.84	22.03	19.22	8,994,500
Nov 04, 2014	21.99	22.00	21.76	21.95	19.15	8,881,100
Nov 03, 2014	21.98	21.98	21.75	21.90	19.11	10,560,900
Oct 31, 2014	21.69	22.13	21.69	22.02	19.21	19,615,000
Oct 30, 2014	21.49	21.54	21.01	21.11	18.42	12,181,300
Oct 29, 2014	21.57	21.66	21.44	21.59	18.84	9,201,700
Oct 28, 2014	21.45	21.60	21.34	21.59	18.84	11,058,800
Oct 27, 2014	21.32	21.40	21.11	21.36	18.64	11,136,800
Oct 24, 2014	21.01	21.19	20.89	21.18	18.48	8,800,200
Oct 23, 2014	21.33	21.42	21.13	21.30	18.59	10,095,300
Oct 22, 2014	21.60	21.70	21.19	21.24	18.53	14,927,700
Oct 21, 2014	20.93	21.47	20.80	21.39	18.66	17,393,800
Oct 20, 2014	20.79	20.99	20.63	20.87	18.21	11,512,400
Oct 17, 2014	20.55	20.82	20.55	20.72	18.08	14,809,100
Oct 16, 2014	20.23	21.09	20.19	20.72	18.08	30,662,100
Oct 15, 2014	19.72	20.25	19.45	20.07	17.51	20,760,400
Oct 14, 2014	19.89	20.38	19.85	20.14	17.57	21,296,600
Oct 13, 2014	19.81	20.11	19.62	19.67	17.16	14,696,600
Oct 10, 2014	20.18	20.22	19.39	19.44	16.96	28,668,600
Oct 09, 2014	20.77	20.78	20.41	20.47	17.86	10,846,800
Oct 08, 2014	20.17	20.66	20.12	20.60	17.97	12,264,600
Oct 07, 2014	20.69	20.74	20.36	20.38	17.78	9,473,500
Oct 06, 2014	20.90	20.91	20.70	20.82	18.17	19,804,800
Oct 03, 2014	20.61	20.90	20.53	20.83	18.18	19,548,800
Oct 02, 2014	20.10	20.41	19.93	20.29	17.70	22,937,000
Oct 01, 2014	20.18	20.23	19.99	20.10	17.54	16,100,700
Sep 30, 2014	19.90	20.19	19.81	20.18	17.61	15,357,400
Sep 29, 2014	19.93	20.03	19.75	19.95	17.41	12,150,400
Sep 26, 2014	20.08	20.20	20.07	20.14	17.57	11,396,400
Sep 25, 2014	20.33	20.37	20.06	20.11	17.55	12,835,200
Sep 24, 2014	20.50	20.64	20.45	20.59	17.97	9,684,500
Sep 23, 2014	20.29	20.48	20.28	20.34	17.75	9,091,000
Sep 22, 2014	20.43	20.45	20.20	20.36	17.77	12,063,100
Sep 19, 2014	20.88	20.95	20.50	20.52	17.90	8,952,700
Sep 18, 2014	20.70	20.96	20.65	20.92	18.25	8,889,700
Sep 17, 2014	20.56	20.73	20.54	20.62	17.99	6,456,800
Sep 16, 2014	20.23	20.59	20.14	20.48	17.87	8,209,000
Sep 15, 2014	20.47	20.47	20.23	20.24	17.66	8,072,900
Sep 12, 2014	20.74	20.76	20.28	20.34	17.75	15,136,400
Sep 11, 2014	20.83	20.94	20.74	20.90	18.24	7,389,100
Sep 10, 2014	20.80	21.08	20.75	21.03	18.35	6,244,800
Sep 09, 2014	21.07	21.20	20.98	21.05	18.37	7,312,400
Sep 08, 2014	21.17	21.18	21.01	21.07	18.38	6,724,200
Sep 05, 2014	21.13	21.19	20.98	21.18	18.48	5,969,000
Sep 04, 2014	21.32	21.38	21.18	21.19	18.49	82014	21.34	21.69	21.34	21.69	18.51	9,709,300
Jun 18, 2014	21.23	21.44	21.13	21.35	18.22	8,455,000
Jun 17, 2014	21.23	21.30	21.13	21.26	18.14	10,287,700
Jun 16, 2014	21.09	21.22	21.07	21.21	18.10	4,543,500
Jun 13, 2014	21.14	21.21	21.02	21.09	18.00	5,705,100
Jun 12, 2014	21.10	21.22	20.99	21.11	18.02	5,641,600
Jun 11, 2014	21.31	21.37	21.05	21.13	18.03	7,507,600
Jun 10, 2014	21.19	21.40	21.13	21.30	18.18	7,595,600
Jun 09, 2014	21.29	21.32	21.16	21.21	18.10	8,131,800
Jun 06, 2014	21.22	21.23	21.07	21.09	18.00	7,647,900
Jun 05, 2014	21.12	21.21	21.05	21.20	18.09	8,404,000
Jun 04, 2014	21.22	21.26	21.08	21.10	18.01	10,888,700
Jun 03, 2014	20.70	21.30	20.63	21.24	18.13	20,116,100
Jun 02, 2014	20.67	20.69	20.57	20.66	17.63	6,475,000
May 30, 2014	20.40	20.63	20.40	20.56	17.55	6,671,500
May 29, 2014	20.85	20.85	20.64	20.70	17.67	6,114,900
May 28, 2014	20.95	21.02	20.81	20.86	17.80	7,761,100
May 27, 2014	20.83	20.96	20.70	20.89	17.83	7,520,300
May 23, 2014	20.72	20.72	20.55	20.66	17.63	7,179,700
May 22, 2014	20.57	20.72	20.53	20.64	17.62	6,156,500
May 21, 2014	20.51	20.62	20.48	20.50	17.50	5,629,400
May 20, 2014	20.53	20.71	20.46	20.51	17.50	4,564,200
May 19, 2014	20.64	20.73	20.57	20.66	17.63	6,459,900
May 16, 2014	20.67	20.82	20.39	20.77	17.73	9,131,200
May 15, 2014	20.58	20.70	20.42	20.66	17.63	12,943,300
May 14, 2014	20.71	20.86	20.55	20.58	17.56	10,140,100
May 13, 2014	20.52	20.71	20.42	20.64	17.62	9,547,500
May 12, 2014	20.12	20.59	20.11	20.59	17.57	19,623,700
May 09, 2014	20.50	20.55	20.26	20.41	17.42	10,384,000
May 08, 2014	20.35	20.59	20.33	20.51	17.50	13,522,200
May 07, 2014	20.04	20.34	19.97	20.33	17.35	14,637,400
May 06, 2014	19.78	20.09	19.73	20.00	17.07	10,549,900
May 05, 2014	19.53	19.73	19.50	19.66	16.78	7,061,200
May 02, 2014	19.75	19.80	19.62	19.62	16.74	11,073,200
May 01, 2014	20.09	20.11	19.75	19.77	16.87	10,276,400
Apr 30, 2014	19.96	20.10	19.80	20.10	17.15	12,965,700
Apr 29, 2014	20.29	20.40	20.08	20.10	17.15	13,771,200
Apr 28, 2014	20.13	20.31	20.06	20.30	17.32	14,382,700
Apr 25, 2014	20.07	20.15	19.85	19.91	16.99	15,474,700
Apr 24, 2014	20.44	20.60	20.26	20.56	17.55	12,202,800
Apr 23, 2014	20.37	20.46	20.30	20.41	17.42	9,031,700
Apr 22, 2014	20.38	20.58	20.35	20.56	17.55	11,191,200
Apr 21, 2014	20.40	20.59	20.26	20.56	17.55	11,525,800
Apr 17, 2014	20.59	20.92	20.57	20.72	17.68	20,492,800
Apr 16, 2014	20.41	20.42	20.05	20.15	17.20	15,121,500
Apr 15, 2014	20.33	20.56	20.06	20.51	17.50	22,468,600
Apr 14, 2014	20.06	20.33	19.98	20.26	17.29	9,819,500
Apr 11, 2014	19.82	19.96	19.74	19.89	16.98	8,414,400
Apr 10, 2014	20.21	20.30	19.79	19.82	16.92	9,776,500
Apr 09, 2014	19.96	20.21	19.96	20.15	17.20	9,754,100
Apr 08, 2014	19.89	19.98	19.79	19.98	17.05	9,181,600
Apr 07, 2014	19.65	19.81	19.61	19.74	16.85	9,693,500
Apr 04, 2014	20.03	20.19	19.73	19.77	16.87	14,585,200
Apr 03, 2014	19.96	20.09	19.80	19.94	17.02	14,904,400
Apr 02, 2014	20.30	20.35	19.99	20.04	17.10	14,875,200
Apr 01, 2014	20.07	20.36	20.06	20.32	17.34	16,133,600
Mar 31, 2014	19.74	20.04	19.73	20.02	17.09	14,482,300
Mar 28, 2014	19.45	19.90	19.45	19.64	16.76	11,246,400
Mar 27, 2014	19.00	19.50	19.00	19.42	16.57	14,222,200
Mar 26, 2014	19.26	19.34	19.08	19.09	16.29	10,597,800
Mar 25, 2014	18.79	19.18	18.79	19.12	16.32	17,129,500
Mar 24, 2014	18.61	18.67	18.40	18.64	15.91	7,898,200
Mar 21, 2014	18.78	18.85	18.42	18.53	15.81	12,885,000
Mar 20, 2014	18.55	18.85	18.47	18.85	16.09	13,124,200
Mar 19, 2014	19.08	19.10	18.77	18.88	16.11	10,596,800
Mar 18, 2014	19.08	19.20	19.04	19.18	16.37	11,987,400
Mar 17, 2014	19.04	19.16	18.95	19.11	16.31	10,786,300
Mar 14, 2014	19.14	19.29	18.89	18.90	16.13	13,077,400
Mar 13, 2014	19.42	19.52	19.18	19.27	16.45	18,414,700
Mar 12, 2014	18.77	19.49	18.77	19.43	16.58	21,260,500
Mar 11, 2014	18.92	18.96	18.69	18.77	16.02	8,748,200
Mar 10, 2014	18.70	18.96	18.67	18.96	16.18	10,652,100
Mar 07, 2014	19.01	19.02	18.69	18.77	16.02	14,153,200
Mar 06, 2014	18.74	18.89	18.67	18.87	16.10	14,240,300
Mar 05, 2014	18.33	18.42	18.26	18.39	15.69	9,863,100
Mar 04, 2014	18.06	18.13	18.01	18.04	15.40	12,548,700
Mar 03, 2014	17.86	18.08	17.77	18.03	15.39	18,168,800
Feb 28, 2014	18.02	18.15	17.98	18.07	15.42	11,279,600
Feb 27, 2014	17.81	18.01	17.79	18.01	15.37	8,659,800
Feb 26, 2014	17.64	17.87	17.62	17.83	15.22	9,376,100
Feb 25, 2014	17.64	17.72	17.59	17.62	15.04	5,944,700
Feb 24, 2014	17.71	17.79	17.65	17.69	15.10	5,499,200
Feb 21, 2014	17.81	17.87	17.69	17.74	15.14	6,013,200
Feb 20, 2014	17.60	17.77	17.46	17.69	15.10	11,836,500
Feb 19, 2014	17.73	17.88	17.61	17.76	15.16	8,702,500
Feb 18, 2014	17.91	17.94	17.68	17.79	15.18	6,412,700
Feb 14, 2014	17.61	17.96	17.60	17.89	15.27	11,269,900
Feb 13, 2014	17.25	17.52	17.25	17.45	14.89	6,564,600
Feb 12, 2014	17.46	17.50	17.32	17.38	14.83	6,962,800
Feb 11, 2014	17.30	17.45	17.19	17.39	14.84	9,631,800
Feb 10, 2014	17.14	17.32	17.10	17.26	14.73	8,003,300
Feb 07, 2014	17.11	17.27	17.08	17.16	14.65	9,430,700
Feb 06, 2014	16.70	16.99	16.70	16.99	14.50	10,142,700
Feb 05, 2014	16.62	16.67	16.44	16.46	14.05	14,334,100
Feb 04, 2014	16.77	16.87	16.70	16.74	14.29	12,321,900
Feb 03, 2014	17.02	17.11	16.68	16.77	14.31	14,171,700
Jan 31, 2014	17.00	17.12	16.87	16.92	14.44	13,590,600
Jan 30, 2014	17.12	17.26	17.10	17.14	14.63	7,230,000
Jan 29, 2014	17.12	17.24	16.98	17.01	14.52	9,378,900
Jan 28, 2014	17.19	17.26	17.05	17.16	14.65	7,525,700
Jan 27, 2014	17.31	17.32	17.02	17.15	14.64	11,006,600
Jan 24, 2014	17.72	17.77	17.51	17.57	15.00	12,403,200
Jan 23, 2014	17.80	17.94	17.61	17.70	15.11	8,872,200
Jan 22, 2014	17.77	17.98	17.72	17.96	15.33	12,870,700
Jan 21, 2014	17.77	17.83	17.62	17.69	15.10	8,371,500
Jan 17, 2014	17.97	17.97	17.70	17.77	15.17	14,574,800
Jan 16, 2014	17.91	18.18	17.89	18.15	15.49	21,768,200
Jan 15, 2014	17.48	17.70	17.43	17.56	14.99	15,510,900
Jan 14, 2014	17.06	17.39	17.04	17.38	14.83	13,334,500
Jan 13, 2014	17.01	17.14	16.90	16.91	14.43	10,286,100
Jan 10, 2014	16.84	17.01	16.82	16.90	14.42	11,148,000
Jan 09, 2014	16.97	16.99	16.66	16.76	14.30	9,422,200