NYSEArca - Delayed Quote USD

VanEck Gold Miners ETF (GDX)

39.72

+0.66

(+1.69%)

At close: September 19 at 4:00 PM EDT

40.44

+0.72

(+1.81%)

Pre-Market: 8:35 AM EDT

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Sep 19, 2024	40.10	40.25	39.26	39.72	39.72	22,277,500
Sep 18, 2024	39.76	40.99	39.02	39.06	39.06	41,241,400
Sep 17, 2024	39.70	40.08	39.31	39.49	39.49	17,906,900
Sep 16, 2024	40.00	40.23	39.58	39.89	39.89	12,162,500
Sep 13, 2024	39.80	40.22	39.77	40.09	40.09	27,456,000
Sep 12, 2024	38.06	39.43	38.02	39.21	39.21	35,286,100
Sep 11, 2024	36.90	37.41	36.49	37.39	37.39	10,854,700
Sep 10, 2024	36.76	37.23	36.45	37.22	37.22	13,942,800
Sep 9, 2024	36.61	36.88	36.51	36.76	36.76	15,264,700
Sep 6, 2024	37.17	37.43	36.22	36.32	36.32	19,939,200
Sep 5, 2024	37.66	37.83	37.28	37.33	37.33	16,260,000
Sep 4, 2024	36.89	37.36	36.72	36.91	36.91	15,685,100
Sep 3, 2024	38.01	38.11	36.90	37.27	37.27	25,260,000
Aug 30, 2024	38.79	38.98	38.34	38.62	38.62	13,171,500
Aug 29, 2024	38.54	39.14	38.51	38.88	38.88	13,328,500
Aug 28, 2024	38.73	38.73	38.04	38.36	38.36	16,988,600
Aug 27, 2024	38.92	39.26	38.66	39.22	39.22	8,482,900
Aug 26, 2024	39.58	39.67	39.07	39.23	39.23	9,216,600
Aug 23, 2024	39.25	39.56	38.81	39.34	39.34	15,858,600
Aug 22, 2024	39.22	39.22	38.54	38.78	38.78	19,744,100
Aug 21, 2024	39.40	39.92	39.10	39.77	39.77	13,915,600
Aug 20, 2024	39.66	39.97	39.17	39.50	39.50	21,548,600
Aug 19, 2024	38.22	39.25	38.16	39.22	39.22	21,162,600
Aug 16, 2024	37.88	38.49	37.66	38.49	38.49	25,966,100
Aug 15, 2024	37.15	37.50	36.65	37.29	37.29	14,414,800
Aug 14, 2024	37.10	37.20	36.57	37.11	37.11	11,565,000
Aug 13, 2024	36.80	37.50	36.75	37.38	37.38	13,088,400
Aug 12, 2024	36.15	37.11	36.06	36.90	36.90	23,084,600
Aug 9, 2024	35.84	35.89	35.21	35.84	35.84	9,773,600
Aug 8, 2024	35.19	35.76	34.74	35.55	35.55	16,675,700
Aug 7, 2024	36.10	36.25	34.58	34.71	34.71	17,663,300
Aug 6, 2024	35.15	36.04	34.92	35.63	35.63	14,294,700
Aug 5, 2024	34.30	35.59	33.87	35.34	35.34	28,615,600
Aug 2, 2024	37.76	38.06	36.10	36.48	36.48	27,344,500
Aug 1, 2024	37.95	38.21	36.79	37.27	37.27	18,198,600
Jul 31, 2024	37.64	38.00	37.40	37.93	37.93	26,227,500
Jul 30, 2024	36.87	37.03	36.38	36.95	36.95	12,735,900
Jul 29, 2024	36.60	36.70	36.06	36.64	36.64	10,107,100
Jul 26, 2024	36.52	36.76	36.31	36.48	36.48	15,901,400
Jul 25, 2024	36.26	36.56	35.90	36.19	36.19	31,714,300
Jul 24, 2024	37.82	38.38	37.20	37.23	37.23	20,726,900
Jul 23, 2024	37.42	37.56	37.16	37.45	37.45	8,238,400
Jul 22, 2024	37.31	37.58	36.97	37.45	37.45	15,249,200
Jul 19, 2024	36.86	37.71	36.79	37.39	37.39	22,858,600
Jul 18, 2024	38.69	38.69	37.64	37.87	37.87	17,062,500
Jul 17, 2024	39.16	39.41	38.38	38.44	38.44	23,583,000
Jul 16, 2024	38.27	39.32	38.10	39.28	39.28	24,694,000
Jul 15, 2024	38.20	38.58	37.69	37.95	37.95	20,303,000
Jul 12, 2024	37.65	38.31	37.65	38.17	38.17	16,263,300
Jul 11, 2024	37.93	38.15	37.03	38.09	38.09	27,454,300
Jul 10, 2024	36.54	37.17	36.53	37.05	37.05	20,498,400
Jul 9, 2024	36.13	36.37	35.83	36.11	36.11	8,215,200
Jul 8, 2024	35.86	36.16	35.51	36.10	36.10	16,419,200
Jul 5, 2024	35.88	36.53	35.86	36.27	36.27	22,021,900
Jul 3, 2024	34.55	35.56	34.52	35.28	35.28	21,553,200
Jul 2, 2024	33.86	34.35	33.65	34.02	34.02	12,883,000
Jul 1, 2024	34.09	34.42	33.81	33.89	33.89	9,041,000
Jun 28, 2024	34.50	34.60	33.73	33.93	33.93	15,818,700
Jun 27, 2024	34.20	34.43	34.16	34.23	34.23	11,931,000
Jun 26, 2024	33.35	33.90	33.28	33.82	33.82	13,325,500
Jun 25, 2024	34.07	34.10	33.81	33.84	33.84	11,287,500
Jun 24, 2024	34.28	34.58	34.12	34.25	34.25	18,740,000
Jun 21, 2024	34.41	34.47	33.80	33.99	33.99	25,321,300
Jun 20, 2024	34.07	34.79	33.87	34.55	34.55	20,773,000
Jun 18, 2024	33.18	33.84	33.07	33.70	33.70	15,535,100
Jun 17, 2024	33.21	33.35	32.84	33.20	33.20	13,690,900
Jun 14, 2024	33.53	33.54	32.96	33.41	33.41	17,444,700
Jun 13, 2024	33.83	34.06	32.96	33.15	33.15	23,431,300
Jun 12, 2024	34.50	34.80	33.86	34.00	34.00	24,769,000
Jun 11, 2024	33.80	33.80	33.34	33.75	33.75	15,358,000
Jun 10, 2024	33.71	34.09	33.45	34.03	34.03	17,131,400
Jun 7, 2024	34.74	34.81	33.49	33.54	33.54	50,927,700
Jun 6, 2024	34.96	36.03	34.78	36.01	36.01	28,039,600
Jun 5, 2024	34.43	34.87	34.08	34.79	34.79	17,602,600
Jun 4, 2024	34.96	34.96	33.95	34.18	34.18	32,854,000
Jun 3, 2024	35.42	35.56	35.13	35.51	35.51	18,190,800
May 31, 2024	35.80	35.95	35.00	35.30	35.30	15,716,500
May 30, 2024	35.31	35.85	35.19	35.56	35.56	16,137,600
May 29, 2024	35.67	35.91	35.17	35.19	35.19	19,201,600
May 28, 2024	36.03	36.23	35.71	36.10	36.10	19,222,000
May 24, 2024	35.26	35.50	35.14	35.26	35.26	12,295,000
May 23, 2024	35.40	35.65	34.66	34.75	34.75	32,337,700
May 22, 2024	36.45	36.56	35.29	35.45	35.45	37,395,600
May 21, 2024	37.02	37.22	36.73	36.93	36.93	17,236,100
May 20, 2024	36.95	37.47	36.52	37.24	37.24	24,774,500
May 17, 2024	36.21	36.89	36.00	36.87	36.87	38,752,300
May 16, 2024	35.67	35.89	35.33	35.66	35.66	19,420,400
May 15, 2024	35.80	36.11	35.06	35.91	35.91	24,490,500
May 14, 2024	35.18	35.46	35.04	35.40	35.40	14,664,200
May 13, 2024	35.11	35.45	34.67	34.95	34.95	17,445,500
May 10, 2024	35.75	35.88	35.23	35.25	35.25	20,642,300
May 9, 2024	34.44	35.43	34.44	35.36	35.36	30,259,000
May 8, 2024	33.84	34.47	33.74	34.16	34.16	17,701,600
May 7, 2024	34.10	34.27	33.92	34.17	34.17	10,059,700
May 6, 2024	34.16	34.47	34.10	34.21	34.21	21,579,800
May 3, 2024	33.72	33.89	33.15	33.44	33.44	23,408,100
May 2, 2024	33.15	33.82	32.93	33.58	33.58	22,145,400
May 1, 2024	33.40	34.20	33.10	33.32	33.32	30,054,800
Apr 30, 2024	33.83	33.99	33.10	33.13	33.13	41,599,900
Apr 29, 2024	34.64	34.96	34.07	34.77	34.77	17,947,800
Apr 26, 2024	34.70	34.95	34.29	34.58	34.58	21,754,300
Apr 25, 2024	33.15	34.50	32.95	34.33	34.33	46,561,600
Apr 24, 2024	32.87	33.21	32.79	33.12	33.12	17,527,600
Apr 23, 2024	32.31	33.15	32.20	33.05	33.05	24,960,500
Apr 22, 2024	32.60	33.19	32.43	32.53	32.53	41,107,700
Apr 19, 2024	33.70	34.31	33.70	34.07	34.07	19,437,400
Apr 18, 2024	34.03	34.09	33.46	33.75	33.75	18,486,400
Apr 17, 2024	33.32	33.95	33.11	33.55	33.55	27,931,600
Apr 16, 2024	33.05	33.26	32.43	33.03	33.03	32,547,300
Apr 15, 2024	34.06	34.14	33.00	33.53	33.53	34,573,800
Apr 12, 2024	35.06	35.74	33.44	33.76	33.76	71,491,700
Apr 11, 2024	34.12	34.49	33.54	34.45	34.45	22,445,100
Apr 10, 2024	33.30	34.06	32.98	33.68	33.68	33,130,300
Apr 9, 2024	34.23	34.59	33.92	34.18	34.18	29,048,200
Apr 8, 2024	34.15	34.27	33.30	33.60	33.60	24,472,100
Apr 5, 2024	33.00	33.99	32.79	33.84	33.84	41,859,800
Apr 4, 2024	33.14	33.31	32.73	32.78	32.78	29,952,400
Apr 3, 2024	32.39	33.24	32.33	33.14	33.14	30,509,300
Apr 2, 2024	32.24	32.49	31.95	32.44	32.44	34,459,200
Apr 1, 2024	32.31	32.43	31.71	32.03	32.03	27,020,600
Mar 28, 2024	31.41	31.78	31.11	31.62	31.62	28,716,300
Mar 27, 2024	30.04	30.97	30.02	30.96	30.96	26,953,100
Mar 26, 2024	30.46	30.47	29.82	29.85	29.85	13,428,600
Mar 25, 2024	29.83	30.39	29.82	29.83	29.83	17,643,300
Mar 22, 2024	29.77	30.05	29.59	29.60	29.60	21,646,200
Mar 21, 2024	30.54	30.84	29.96	29.96	29.96	34,092,100
Mar 20, 2024	28.96	30.52	28.91	30.26	30.26	35,671,400
Mar 19, 2024	29.51	29.53	29.02	29.06	29.06	28,698,900
Mar 18, 2024	29.85	29.93	29.66	29.74	29.74	25,774,500
Mar 15, 2024	29.79	30.08	29.61	29.89	29.89	22,347,500
Mar 14, 2024	29.96	30.09	29.71	29.89	29.89	22,337,700
Mar 13, 2024	29.78	30.49	29.73	30.29	30.29	24,676,600
Mar 12, 2024	29.55	29.62	29.20	29.58	29.58	25,334,200
Mar 11, 2024	29.60	30.34	29.45	30.13	30.13	28,314,000
Mar 8, 2024	29.82	30.00	29.44	29.64	29.64	32,708,800
Mar 7, 2024	29.50	29.72	29.34	29.61	29.61	25,808,800
Mar 6, 2024	29.05	29.54	29.01	29.16	29.16	28,673,000
Mar 5, 2024	28.98	29.15	28.63	28.66	28.66	33,710,200
Mar 4, 2024	27.80	28.58	27.68	28.51	28.51	49,404,900
Mar 1, 2024	26.71	27.45	26.30	27.33	27.33	41,333,500
Feb 29, 2024	26.33	26.69	26.28	26.36	26.36	28,381,700
Feb 28, 2024	25.92	25.94	25.67	25.78	25.78	20,071,400
Feb 27, 2024	26.27	26.36	26.01	26.03	26.03	20,494,100
Feb 26, 2024	26.36	26.36	26.02	26.25	26.25	20,293,200
Feb 23, 2024	26.25	26.76	26.01	26.66	26.66	27,368,400
Feb 22, 2024	26.70	26.74	26.06	26.16	26.16	27,627,500
Feb 21, 2024	27.00	27.00	26.44	26.82	26.82	21,676,300
Feb 20, 2024	27.18	27.24	26.87	26.99	26.99	16,047,500
Feb 16, 2024	26.60	27.16	26.52	26.86	26.86	19,616,600
Feb 15, 2024	26.35	27.06	26.34	26.77	26.77	26,932,000
Feb 14, 2024	25.97	26.10	25.69	26.01	26.01	26,125,900
Feb 13, 2024	26.62	26.63	25.68	25.89	25.89	48,889,000
Feb 12, 2024	26.92	27.41	26.85	27.29	27.29	17,511,300
Feb 9, 2024	27.17	27.19	26.77	26.97	26.97	20,973,700
Feb 8, 2024	27.30	27.45	27.17	27.30	27.30	12,609,500
Feb 7, 2024	27.65	27.75	27.38	27.46	27.46	13,055,900
Feb 6, 2024	27.49	27.77	27.37	27.72	27.72	11,292,700
Feb 5, 2024	27.46	27.67	27.23	27.36	27.36	22,148,900
Feb 2, 2024	28.21	28.24	27.69	28.02	28.02	37,209,000
Feb 1, 2024	28.29	29.14	28.25	29.03	29.03	34,102,000
Jan 31, 2024	28.26	28.77	27.87	27.94	27.94	28,238,900
Jan 30, 2024	28.54	28.59	27.98	28.15	28.15	15,319,900
Jan 29, 2024	28.40	28.40	27.87	28.36	28.36	16,190,800
Jan 26, 2024	28.24	28.46	28.03	28.07	28.07	14,246,500
Jan 25, 2024	28.14	28.36	27.99	28.25	28.25	17,608,000
Jan 24, 2024	28.85	29.04	27.69	27.70	27.70	27,261,800
Jan 23, 2024	27.82	28.25	27.71	28.23	28.23	17,398,100
Jan 22, 2024	27.33	27.73	27.23	27.60	27.60	11,064,300
Jan 19, 2024	27.81	27.81	27.33	27.69	27.69	20,331,600
Jan 18, 2024	27.79	27.79	27.41	27.59	27.59	18,315,100
Jan 17, 2024	27.95	27.97	27.44	27.51	27.51	37,527,500
Jan 16, 2024	29.21	29.22	28.33	28.39	28.39	31,802,300
Jan 12, 2024	29.72	30.22	29.56	29.70	29.70	29,213,500
Jan 11, 2024	29.14	29.30	28.52	28.89	28.89	22,435,100
Jan 10, 2024	29.14	29.34	28.91	29.11	29.11	19,691,900
Jan 9, 2024	29.77	29.77	29.07	29.17	29.17	20,971,200
Jan 8, 2024	29.29	29.87	29.22	29.70	29.70	14,185,500
Jan 5, 2024	29.81	30.36	29.51	29.77	29.77	19,552,100
Jan 4, 2024	29.85	29.96	29.44	29.77	29.77	17,862,300
Jan 3, 2024	29.91	30.06	29.53	29.76	29.76	33,470,600
Jan 2, 2024	31.04	31.24	30.50	30.56	30.56	21,612,300
Dec 29, 2023	31.00	31.16	30.68	31.01	31.01	19,119,300
Dec 28, 2023	31.83	31.97	31.15	31.17	31.17	27,291,700
Dec 27, 2023	31.85	32.29	31.79	31.98	31.98	18,337,500
Dec 26, 2023	31.69	31.90	31.47	31.67	31.67	10,339,500
Dec 22, 2023	32.00	32.35	31.56	31.56	31.56	22,670,600
Dec 21, 2023	31.30	31.56	31.18	31.35	31.35	19,965,900
Dec 20, 2023	31.63	31.68	30.77	30.78	30.78	20,212,500
Dec 19, 2023	30.90	31.85	30.82	31.55	31.55	33,525,900
Dec 18, 2023	0.50 Dividend
Dec 18, 2023	30.72	30.83	30.41	30.73	30.73	20,872,500
Dec 15, 2023	31.11	31.35	30.89	30.95	30.45	21,261,200
Dec 14, 2023	31.18	31.93	31.04	31.31	30.80	36,945,300
Dec 13, 2023	28.87	30.70	28.67	30.70	30.20	44,140,100
Dec 12, 2023	29.65	29.65	28.72	28.86	28.39	25,652,700
Dec 11, 2023	29.34	29.63	29.08	29.55	29.07	18,238,400
Dec 8, 2023	29.68	30.11	29.36	29.68	29.20	27,547,100
Dec 7, 2023	30.62	30.63	29.99	30.32	29.83	18,815,000
Dec 6, 2023	30.84	30.97	30.41	30.42	29.93	16,837,000
Dec 5, 2023	30.69	30.95	30.17	30.48	29.99	28,217,700
Dec 4, 2023	31.12	31.30	30.74	31.02	30.52	45,796,100
Dec 1, 2023	31.24	31.91	31.12	31.81	31.30	33,498,300
Nov 30, 2023	31.07	31.33	30.86	31.32	30.81	18,194,300
Nov 29, 2023	31.22	31.39	30.95	31.20	30.70	21,026,400
Nov 28, 2023	30.15	31.23	30.06	31.22	30.72	41,105,000
Nov 27, 2023	29.71	29.95	29.46	29.79	29.31	19,761,600
Nov 24, 2023	29.26	29.52	29.18	29.32	28.85	8,156,800
Nov 22, 2023	29.24	29.40	29.01	29.25	28.78	12,381,600
Nov 21, 2023	28.95	29.60	28.95	29.21	28.74	28,990,800
Nov 20, 2023	28.14	28.54	27.97	28.51	28.05	15,284,300
Nov 17, 2023	28.69	28.86	28.38	28.43	27.97	14,430,300
Nov 16, 2023	28.25	29.07	28.19	28.61	28.15	34,034,700
Nov 15, 2023	28.36	28.51	28.00	28.19	27.73	16,306,700
Nov 14, 2023	27.75	28.52	27.68	28.33	27.87	31,498,100
Nov 13, 2023	27.14	27.39	27.02	27.04	26.60	13,324,200
Nov 10, 2023	27.35	27.40	27.02	27.25	26.81	19,074,900
Nov 9, 2023	27.78	28.25	27.41	27.59	27.14	19,587,000
Nov 8, 2023	28.33	28.44	27.53	27.69	27.24	25,654,000
Nov 7, 2023	28.77	28.84	28.11	28.59	28.13	42,313,000
Nov 6, 2023	29.37	29.55	29.11	29.15	28.68	26,550,900
Nov 3, 2023	28.54	29.81	28.50	29.47	28.99	44,102,100
Nov 2, 2023	28.41	28.41	27.90	28.26	27.80	15,682,800
Nov 1, 2023	28.10	28.33	27.61	28.11	27.66	29,754,900
Oct 31, 2023	28.62	28.85	27.79	28.01	27.56	30,992,600
Oct 30, 2023	29.25	29.36	28.70	28.77	28.31	21,899,300
Oct 27, 2023	28.64	29.22	28.32	29.20	28.73	31,547,300
Oct 26, 2023	28.71	28.88	28.09	28.52	28.06	37,274,000
Oct 25, 2023	29.11	29.51	28.76	28.78	28.32	21,062,700
Oct 24, 2023	28.91	29.38	28.88	29.26	28.79	13,488,300
Oct 23, 2023	29.26	29.53	28.71	29.24	28.77	16,690,200
Oct 20, 2023	29.60	30.16	29.47	29.48	29.00	29,692,900
Oct 19, 2023	29.45	29.59	29.00	29.51	29.03	24,517,100
Oct 18, 2023	29.98	30.07	29.27	29.45	28.97	23,181,100
Oct 17, 2023	28.98	29.57	28.83	29.53	29.05	17,620,000
Oct 16, 2023	28.86	29.19	28.64	29.00	28.53	16,394,500
Oct 13, 2023	28.69	29.11	28.47	28.95	28.48	34,493,700
Oct 12, 2023	28.32	28.42	27.59	27.74	27.29	22,359,700
Oct 11, 2023	28.22	28.34	27.95	28.32	27.86	22,283,500
Oct 10, 2023	27.67	27.87	27.48	27.81	27.36	18,948,800
Oct 9, 2023	27.36	27.60	27.26	27.54	27.10	23,042,900
Oct 6, 2023	26.36	27.10	26.26	26.89	26.46	25,553,400
Oct 5, 2023	25.89	26.33	25.88	26.32	25.89	15,613,200
Oct 4, 2023	26.13	26.17	25.62	25.91	25.49	17,971,600
Oct 3, 2023	25.91	26.28	25.68	26.07	25.65	25,713,100
Oct 2, 2023	26.56	26.56	25.89	25.99	25.57	28,436,800
Sep 29, 2023	27.46	27.59	26.66	26.91	26.48	23,082,300
Sep 28, 2023	26.87	27.08	26.62	27.05	26.61	28,477,300
Sep 27, 2023	27.56	27.60	26.66	26.91	26.48	33,534,700
Sep 26, 2023	28.26	28.33	27.74	27.74	27.29	18,917,000
Sep 25, 2023	28.77	28.79	28.26	28.51	28.05	16,134,800
Sep 22, 2023	29.15	29.42	28.85	28.87	28.40	15,052,500
Sep 21, 2023	29.09	29.25	28.79	28.91	28.44	23,901,400
Sep 20, 2023	29.46	30.13	29.44	29.71	29.23	21,914,100
Sep 19, 2023	29.84	29.86	29.31	29.40	28.93	13,151,200
Sep 18, 2023	29.64	29.86	29.36	29.75	29.27	11,024,000
Sep 15, 2023	29.42	29.89	29.40	29.72	29.24	24,754,900
Sep 14, 2023	28.75	29.35	28.74	29.11	28.64	15,558,600
Sep 13, 2023	28.80	28.98	28.58	28.72	28.26	10,508,900
Sep 12, 2023	28.40	29.04	28.38	28.79	28.32	9,549,600
Sep 11, 2023	28.76	28.96	28.60	28.77	28.31	13,542,800
Sep 8, 2023	28.39	28.81	28.28	28.34	27.88	17,249,500
Sep 7, 2023	28.41	28.46	28.16	28.28	27.82	13,897,200
Sep 6, 2023	28.33	28.74	28.24	28.47	28.01	14,809,700
Sep 5, 2023	28.82	29.03	28.37	28.49	28.03	19,547,900
Sep 1, 2023	29.66	29.85	29.06	29.09	28.62	20,820,200
Aug 31, 2023	29.52	29.63	29.04	29.26	28.79	16,439,500
Aug 30, 2023	29.78	30.00	29.41	29.52	29.04	14,524,000
Aug 29, 2023	28.89	29.53	28.82	29.53	29.05	19,623,200
Aug 28, 2023	28.54	29.13	28.42	29.00	28.53	18,153,900
Aug 25, 2023	28.62	28.85	28.02	28.40	27.94	15,352,000
Aug 24, 2023	28.65	28.97	28.28	28.68	28.22	17,080,700
Aug 23, 2023	28.26	28.95	28.20	28.74	28.28	30,561,300
Aug 22, 2023	27.82	27.96	27.53	27.95	27.50	13,734,400
Aug 21, 2023	27.61	27.75	27.28	27.71	27.26	18,225,600
Aug 18, 2023	27.63	27.63	27.30	27.45	27.01	18,330,600
Aug 17, 2023	27.89	27.98	27.45	27.61	27.16	16,121,500
Aug 16, 2023	28.20	28.24	27.82	27.83	27.38	13,524,200
Aug 15, 2023	28.84	28.86	28.13	28.21	27.75	20,289,800
Aug 14, 2023	29.11	29.13	28.50	28.95	28.48	12,180,400
Aug 11, 2023	29.01	29.50	28.95	29.46	28.98	10,358,500
Aug 10, 2023	29.40	29.61	28.99	29.17	28.70	16,827,500
Aug 9, 2023	29.16	29.36	28.93	29.13	28.66	9,574,700
Aug 8, 2023	28.95	29.22	28.67	29.08	28.61	15,440,700
Aug 7, 2023	29.52	29.56	29.06	29.33	28.86	11,421,000
Aug 4, 2023	29.57	29.81	29.36	29.56	29.08	17,451,900
Aug 3, 2023	29.36	29.57	29.07	29.28	28.81	15,663,200
Aug 2, 2023	30.12	30.18	29.20	29.28	28.81	23,963,800
Aug 1, 2023	30.72	30.87	30.19	30.23	29.74	23,841,400
Jul 31, 2023	30.97	31.75	30.93	31.41	30.90	19,185,800
Jul 28, 2023	30.72	30.86	30.48	30.72	30.22	18,505,800
Jul 27, 2023	31.37	31.39	30.33	30.35	29.86	38,582,400
Jul 26, 2023	31.83	31.83	31.34	31.65	31.14	14,698,500
Jul 25, 2023	31.40	31.89	31.30	31.78	31.27	14,009,400
Jul 24, 2023	31.46	31.60	31.01	31.29	30.78	10,810,300
Jul 21, 2023	31.20	31.57	31.04	31.49	30.98	12,283,400
Jul 20, 2023	32.08	32.21	31.36	31.39	30.88	22,811,500
Jul 19, 2023	32.44	32.57	32.23	32.36	31.84	9,273,300
Jul 18, 2023	32.37	32.92	32.10	32.63	32.10	20,921,500
Jul 17, 2023	31.71	32.11	31.48	31.97	31.45	9,777,900
Jul 14, 2023	32.11	32.40	31.90	31.96	31.44	15,315,200
Jul 13, 2023	32.17	32.26	31.94	32.19	31.67	19,564,800
Jul 12, 2023	30.83	31.95	30.82	31.82	31.31	44,179,100
Jul 11, 2023	30.24	30.47	30.03	30.24	29.75	14,834,000
Jul 10, 2023	29.31	30.15	29.26	30.04	29.55	24,983,300
Jul 7, 2023	29.30	29.82	29.25	29.45	28.97	16,730,400
Jul 6, 2023	29.64	29.66	28.91	29.07	28.60	29,161,500
Jul 5, 2023	30.73	30.77	29.81	29.83	29.35	22,271,400
Jul 3, 2023	30.25	30.77	30.17	30.69	30.19	17,734,800
Jun 30, 2023	29.72	30.13	29.50	30.11	29.62	20,728,900
Jun 29, 2023	28.90	29.62	28.76	29.62	29.14	17,501,700
Jun 28, 2023	29.41	29.58	29.17	29.22	28.75	25,956,600
Jun 27, 2023	30.12	30.18	29.37	29.65	29.17	23,419,500
Jun 26, 2023	29.91	30.30	29.65	30.07	29.58	14,255,700
Jun 23, 2023	30.13	30.34	29.70	29.79	29.31	15,039,400
Jun 22, 2023	29.60	29.92	29.53	29.85	29.37	18,070,900
Jun 21, 2023	30.00	30.26	29.62	30.06	29.57	16,163,900
Jun 20, 2023	30.83	30.86	30.13	30.14	29.65	28,348,000
Jun 16, 2023	31.20	31.74	30.90	31.39	30.88	19,283,100
Jun 15, 2023	30.77	31.04	30.53	31.00	30.50	18,198,300
Jun 14, 2023	31.26	31.48	30.53	30.87	30.37	15,747,200
Jun 13, 2023	31.43	31.64	30.80	30.89	30.39	17,547,600
Jun 12, 2023	31.03	31.25	30.78	31.24	30.74	10,282,800
Jun 9, 2023	31.47	31.55	31.07	31.08	30.58	12,657,800
Jun 8, 2023	31.55	31.87	31.40	31.54	31.03	18,419,900
Jun 7, 2023	31.70	32.24	30.93	31.05	30.55	23,061,300
Jun 6, 2023	31.65	31.70	31.24	31.63	31.12	11,372,900
Jun 5, 2023	31.26	31.77	31.22	31.56	31.05	12,300,700
Jun 2, 2023	32.06	32.25	31.21	31.41	30.90	26,592,200
Jun 1, 2023	31.08	32.29	31.03	32.01	31.49	32,224,600
May 31, 2023	30.31	31.25	30.25	30.91	30.41	35,961,000
May 30, 2023	30.45	30.58	30.11	30.20	29.71	23,317,600
May 26, 2023	30.69	30.80	30.16	30.41	29.92	16,912,800
May 25, 2023	30.65	30.66	30.18	30.26	29.77	21,432,500
May 24, 2023	31.81	31.82	30.82	30.92	30.42	23,978,700
May 23, 2023	31.70	31.94	31.54	31.65	31.14	13,619,000
May 22, 2023	32.08	32.23	31.87	31.87	31.36	13,003,800
May 19, 2023	32.06	32.58	31.74	32.16	31.64	18,815,300
May 18, 2023	32.17	32.22	31.48	31.88	31.36	31,404,600
May 17, 2023	33.00	33.02	32.49	32.73	32.20	19,201,300
May 16, 2023	33.77	33.87	32.81	33.01	32.48	25,027,400
May 15, 2023	33.78	34.17	33.71	33.91	33.36	13,341,900
May 12, 2023	33.50	33.76	33.30	33.60	33.06	17,352,600
May 11, 2023	34.68	34.68	33.52	33.52	32.98	31,069,300
May 10, 2023	35.30	35.35	34.56	35.00	34.43	21,045,500
May 9, 2023	35.28	35.53	35.09	35.25	34.68	9,795,800
May 8, 2023	35.49	35.81	35.16	35.36	34.79	12,247,900
May 5, 2023	34.62	35.59	34.52	35.40	34.83	22,247,900
May 4, 2023	35.13	36.26	35.10	35.69	35.11	35,165,200
May 3, 2023	34.64	35.16	34.52	34.86	34.30	23,335,800
May 2, 2023	33.42	34.78	33.34	34.74	34.18	34,821,200
May 1, 2023	34.15	34.30	33.37	33.41	32.87	13,286,700
Apr 28, 2023	33.79	33.92	33.31	33.58	33.04	17,740,100
Apr 27, 2023	33.24	33.88	33.06	33.85	33.30	16,943,200
Apr 26, 2023	34.17	34.22	33.25	33.33	32.79	14,899,900
Apr 25, 2023	33.60	33.92	33.24	33.77	33.22	14,439,600
Apr 24, 2023	33.55	33.89	33.35	33.71	33.17	15,115,500
Apr 21, 2023	33.74	34.07	33.29	33.61	33.07	23,143,200
Apr 20, 2023	34.31	34.63	33.97	34.06	33.51	15,975,600
Apr 19, 2023	33.93	34.38	33.83	34.08	33.53	27,055,300
Apr 18, 2023	34.41	35.19	34.38	34.55	33.99	25,445,800
Apr 17, 2023	34.67	34.83	34.07	34.30	33.75	25,510,100
Apr 14, 2023	35.37	35.58	34.38	35.09	34.52	34,145,100
Apr 13, 2023	35.48	36.10	35.43	35.87	35.29	28,524,900
Apr 12, 2023	35.13	35.24	34.46	34.92	34.36	20,592,200
Apr 11, 2023	34.24	35.03	34.24	34.58	34.02	21,024,200
Apr 10, 2023	33.97	34.04	33.67	33.99	33.44	20,707,900
Apr 6, 2023	34.20	34.51	33.77	34.43	33.87	16,111,400
Apr 5, 2023	34.52	34.70	33.84	34.34	33.79	27,676,300
Apr 4, 2023	33.11	34.28	32.92	34.19	33.64	38,919,700
Apr 3, 2023	32.50	33.29	32.24	33.08	32.55	32,416,400
Mar 31, 2023	32.62	32.73	32.09	32.35	31.83	18,460,400
Mar 30, 2023	32.36	32.63	32.11	32.52	31.99	18,704,200
Mar 29, 2023	32.02	32.37	31.88	32.04	31.52	17,267,900
Mar 28, 2023	31.70	32.35	31.43	32.31	31.79	24,621,900
Mar 27, 2023	30.86	31.55	30.74	31.52	31.01	17,072,000
Mar 24, 2023	31.39	31.80	31.11	31.55	31.04	28,455,900
Mar 23, 2023	30.89	31.70	30.65	31.31	30.80	27,957,400
Mar 22, 2023	30.12	31.18	30.04	30.56	30.07	30,862,300
Mar 21, 2023	30.62	30.63	29.64	30.00	29.52	35,598,100
Mar 20, 2023	31.02	31.31	30.76	31.11	30.61	28,656,500
Mar 17, 2023	29.74	31.03	29.36	30.58	30.09	63,723,800
Mar 16, 2023	29.45	29.50	28.50	29.16	28.69	31,403,700
Mar 15, 2023	29.83	29.83	28.94	29.33	28.86	34,832,600
Mar 14, 2023	29.03	29.48	28.75	29.33	28.86	24,328,900
Mar 13, 2023	28.50	29.29	28.34	29.10	28.63	56,706,500
Mar 10, 2023	27.30	27.95	27.15	27.20	26.76	35,754,000
Mar 9, 2023	27.06	27.33	26.59	26.68	26.25	20,883,200
Mar 8, 2023	26.92	27.37	26.68	26.81	26.38	23,263,500
Mar 7, 2023	27.72	27.80	26.73	26.89	26.46	34,513,100
Mar 6, 2023	28.35	28.49	27.90	28.08	27.63	16,153,000
Mar 3, 2023	28.51	28.64	28.20	28.63	28.17	15,765,100
Mar 2, 2023	28.00	28.21	27.84	28.17	27.71	14,676,700
Mar 1, 2023	27.80	28.34	27.72	28.11	27.66	36,704,800
Feb 28, 2023	27.22	27.69	26.95	27.51	27.07	25,664,000
Feb 27, 2023	27.12	27.32	26.95	27.20	26.76	15,404,900
Feb 24, 2023	26.88	27.05	26.64	26.99	26.55	20,021,000
Feb 23, 2023	27.49	27.63	27.13	27.31	26.87	15,686,500
Feb 22, 2023	27.89	27.96	27.25	27.45	27.01	21,109,400
Feb 21, 2023	28.27	28.56	27.95	28.11	27.66	16,102,000
Feb 17, 2023	28.29	28.47	27.79	28.41	27.95	23,330,400
Feb 16, 2023	28.48	28.96	28.14	28.67	28.21	19,613,900
Feb 15, 2023	28.96	28.96	28.51	28.79	28.32	22,878,800
Feb 14, 2023	29.34	29.84	29.11	29.64	29.16	17,614,900
Feb 13, 2023	29.52	29.80	29.32	29.58	29.10	12,356,800
Feb 10, 2023	29.81	29.95	29.36	29.62	29.14	16,416,400
Feb 9, 2023	30.70	30.91	29.59	29.76	29.28	22,281,000
Feb 8, 2023	30.78	30.78	30.29	30.37	29.88	12,449,600
Feb 7, 2023	30.29	31.00	30.14	30.63	30.14	24,785,700
Feb 6, 2023	30.27	30.42	30.02	30.21	29.72	19,969,200
Feb 3, 2023	30.84	31.11	30.21	30.32	29.83	35,462,300
Feb 2, 2023	32.91	32.94	31.42	31.72	31.21	39,837,600
Feb 1, 2023	32.00	33.00	31.66	32.74	32.21	27,611,700
Jan 31, 2023	31.73	32.04	31.53	32.02	31.50	13,269,000
Jan 30, 2023	32.21	32.37	31.83	31.83	31.32	15,401,300
Jan 27, 2023	32.60	32.63	32.09	32.31	31.79	18,369,000
Jan 26, 2023	33.17	33.17	32.41	32.76	32.23	20,056,100
Jan 25, 2023	32.32	33.34	32.26	33.27	32.73	21,882,900
Jan 24, 2023	32.25	32.80	31.87	32.73	32.20	19,363,200
Jan 23, 2023	32.03	32.42	31.71	32.40	31.88	24,634,900
Jan 20, 2023	31.76	32.44	31.59	32.42	31.90	22,162,100
Jan 19, 2023	31.46	32.20	31.25	32.02	31.50	31,665,300
Jan 18, 2023	32.06	32.23	31.21	31.21	30.71	18,027,500
Jan 17, 2023	32.28	32.32	31.33	31.52	31.01	28,431,300
Jan 13, 2023	32.18	32.75	32.14	32.65	32.12	22,740,500
Jan 12, 2023	32.11	32.30	31.55	32.18	31.66	26,636,800
Jan 11, 2023	32.00	32.08	31.26	31.57	31.06	16,050,800
Jan 10, 2023	31.38	31.87	31.20	31.84	31.33	16,411,300
Jan 9, 2023	31.95	31.97	31.25	31.26	30.75	31,134,600
Jan 6, 2023	31.18	31.68	30.68	31.56	31.05	32,615,400
Jan 5, 2023	30.35	30.69	30.03	30.65	30.15	22,716,800
Jan 4, 2023	30.28	31.08	30.15	30.92	30.42	34,447,800
Jan 3, 2023	29.33	30.05	29.25	29.66	29.18	25,649,100
Dec 30, 2022	28.87	28.92	28.41	28.66	28.20	12,476,200
Dec 29, 2022	29.03	29.23	28.74	28.82	28.35	9,649,200
Dec 28, 2022	29.35	29.39	28.54	28.68	28.22	19,542,300
Dec 27, 2022	29.08	29.99	28.86	29.60	29.12	19,464,100
Dec 23, 2022	28.85	29.22	28.38	28.87	28.40	16,348,000
Dec 22, 2022	28.63	28.79	28.12	28.76	28.30	20,148,800
Dec 21, 2022	28.98	29.32	28.90	29.08	28.61	21,455,400
Dec 20, 2022	28.20	28.91	28.11	28.74	28.28	26,872,000
Dec 19, 2022	0.48 Dividend
Dec 19, 2022	28.22	28.34	27.55	27.66	27.21	19,577,300
Dec 16, 2022	28.33	28.79	28.12	28.60	27.67	23,730,900
Dec 15, 2022	28.79	28.99	28.29	28.32	27.40	29,060,400
Dec 14, 2022	29.79	29.96	29.09	29.63	28.67	21,961,300
Dec 13, 2022	30.03	30.46	29.47	29.78	28.81	27,695,800
Dec 12, 2022	28.83	28.99	28.43	28.94	28.00	24,168,700
Dec 9, 2022	29.69	30.10	29.04	29.07	28.12	24,143,000
Dec 8, 2022	29.64	29.83	29.26	29.41	28.45	18,092,100
Dec 7, 2022	29.07	29.73	29.06	29.41	28.45	38,808,500
Dec 6, 2022	29.20	29.54	28.77	28.85	27.91	25,644,000
Dec 5, 2022	29.63	29.63	28.75	28.84	27.90	42,576,900
Dec 2, 2022	29.37	30.01	29.16	29.92	28.95	35,815,500
Dec 1, 2022	29.73	30.27	29.44	30.04	29.06	50,107,700
Nov 30, 2022	28.53	29.24	28.09	29.05	28.11	36,827,500
Nov 29, 2022	27.72	28.30	27.71	28.15	27.23	35,118,700
Nov 28, 2022	28.35	28.37	27.25	27.30	26.41	33,665,500
Nov 25, 2022	28.60	28.69	28.34	28.44	27.51	19,297,900
Nov 23, 2022	28.25	28.78	28.00	28.71	27.78	34,294,200
Nov 22, 2022	27.41	28.26	27.37	28.26	27.34	29,686,300
Nov 21, 2022	27.17	27.26	26.76	27.18	26.30	21,118,100
Nov 18, 2022	27.04	27.41	26.92	27.37	26.48	28,557,400
Nov 17, 2022	27.06	27.28	26.84	27.12	26.24	24,647,700
Nov 16, 2022	27.64	27.99	27.53	27.53	26.63	15,708,600
Nov 15, 2022	28.44	28.49	27.58	27.85	26.94	29,900,700
Nov 14, 2022	28.13	28.38	27.88	28.12	27.21	20,061,300
Nov 11, 2022	28.29	28.34	27.83	28.30	27.38	23,159,900
Nov 10, 2022	27.78	28.31	27.31	28.21	27.29	46,849,500
Nov 9, 2022	26.53	27.02	26.16	26.24	25.39	31,653,500
Nov 8, 2022	25.17	26.95	25.04	26.66	25.79	50,666,500
Nov 7, 2022	25.10	25.25	24.65	25.15	24.33	28,855,200
Nov 4, 2022	23.76	24.99	23.75	24.95	24.14	46,797,200
Nov 3, 2022	22.98	23.10	22.58	22.68	21.94	30,349,500
Nov 2, 2022	24.87	24.98	23.23	23.25	22.49	43,806,400
Nov 1, 2022	24.84	25.06	24.57	24.70	23.90	23,337,200
Oct 31, 2022	24.37	24.53	24.13	24.16	23.37	21,769,400
Oct 28, 2022	24.50	24.74	24.28	24.72	23.92	16,034,900
Oct 27, 2022	25.26	25.36	24.81	24.82	24.01	21,524,800
Oct 26, 2022	24.70	25.40	24.67	25.13	24.31	23,852,900
Oct 25, 2022	24.05	24.57	24.01	24.41	23.62	28,223,900
Oct 24, 2022	24.03	24.09	23.50	23.93	23.15	24,087,500
Oct 21, 2022	23.31	24.35	23.19	24.34	23.55	30,203,300
Oct 20, 2022	23.02	23.79	22.89	23.18	22.43	21,703,000
Oct 19, 2022	23.12	23.26	22.77	22.89	22.15	20,047,400
Oct 18, 2022	23.78	23.85	23.32	23.61	22.84	17,248,800
Oct 17, 2022	23.41	23.77	23.37	23.45	22.69	18,687,100
Oct 14, 2022	23.54	23.57	22.70	22.72	21.98	22,558,800
Oct 13, 2022	23.00	23.87	22.49	23.74	22.97	28,872,900
Oct 12, 2022	23.85	24.18	23.65	24.02	23.24	18,407,700
Oct 11, 2022	24.07	24.59	23.75	23.81	23.04	25,190,000
Oct 10, 2022	23.98	24.55	23.92	24.02	23.24	17,472,600
Oct 7, 2022	25.15	25.43	24.39	24.39	23.60	29,761,500
Oct 6, 2022	25.21	25.68	25.03	25.65	24.82	25,143,700
Oct 5, 2022	25.19	25.39	24.71	25.37	24.54	26,009,100
Oct 4, 2022	25.49	26.11	25.33	25.75	24.91	34,280,800
Oct 3, 2022	24.50	25.06	24.30	25.04	24.23	35,531,500
Sep 30, 2022	23.62	24.55	23.51	24.12	23.34	37,430,400
Sep 29, 2022	23.36	23.73	23.01	23.69	22.92	34,381,400
Sep 28, 2022	22.50	23.58	22.49	23.58	22.81	40,035,400
Sep 27, 2022	22.27	22.59	21.96	22.00	21.28	19,460,300
Sep 26, 2022	22.40	22.55	21.52	21.86	21.15	38,198,700
Sep 23, 2022	23.00	23.04	22.20	22.44	21.71	43,070,400
Sep 22, 2022	23.98	24.25	23.56	23.74	22.97	22,426,500
Sep 21, 2022	24.00	24.49	23.39	23.83	23.05	32,189,400
Sep 20, 2022	24.05	24.05	23.50	23.75	22.98	20,117,000
Sep 19, 2022	23.62	24.43	23.52	24.42	23.63	20,269,900
Sep 16, 2022	23.36	24.30	23.16	24.00	23.22	30,933,800
Sep 15, 2022	24.24	24.49	23.52	23.74	22.97	34,626,100
Sep 14, 2022	24.57	24.89	24.42	24.47	23.67	18,318,400
Sep 13, 2022	24.53	25.13	24.35	24.42	23.63	31,353,100
Sep 12, 2022	25.64	25.71	25.28	25.45	24.62	20,706,400
Sep 9, 2022	24.76	25.15	24.69	25.10	24.28	20,847,200
Sep 8, 2022	24.10	24.52	23.89	24.36	23.57	21,459,400
Sep 7, 2022	23.43	24.51	23.28	24.32	23.53	26,791,700
Sep 6, 2022	23.87	24.25	23.40	23.44	22.68	23,844,000
Sep 2, 2022	23.55	24.21	23.26	23.79	23.02	30,245,300
Sep 1, 2022	23.35	23.49	22.97	23.06	22.31	33,299,000
Aug 31, 2022	24.02	24.24	23.80	23.80	23.03	18,461,800
Aug 30, 2022	24.58	24.61	23.91	24.08	23.30	22,031,900
Aug 29, 2022	24.79	25.15	24.51	24.61	23.81	22,795,300
Aug 26, 2022	26.02	26.19	24.69	24.90	24.09	29,536,500
Aug 25, 2022	26.16	26.22	25.76	26.13	25.28	10,157,500
Aug 24, 2022	25.56	25.98	25.30	25.91	25.07	14,510,700
Aug 23, 2022	25.37	26.22	25.33	25.70	24.86	18,062,300
Aug 22, 2022	24.96	25.39	24.87	25.27	24.45	12,544,800
Aug 19, 2022	25.69	25.69	25.18	25.25	24.43	15,279,100
Aug 18, 2022	25.85	26.05	25.05	25.81	24.97	13,036,800
Aug 17, 2022	26.49	26.53	25.70	25.78	24.94	29,384,000
Aug 16, 2022	26.50	26.78	26.32	26.73	25.86	11,741,800
Aug 15, 2022	26.58	26.73	26.32	26.63	25.76	16,144,300
Aug 12, 2022	26.85	27.26	26.72	27.22	26.33	17,810,000
Aug 11, 2022	27.28	27.39	26.57	26.62	25.75	18,682,200
Aug 10, 2022	27.29	27.58	26.87	27.13	26.25	18,701,400
Aug 9, 2022	27.19	27.21	26.48	26.94	26.06	16,504,700
Aug 8, 2022	26.77	27.30	26.72	27.00	26.12	23,601,600
Aug 5, 2022	25.81	26.30	25.45	26.28	25.43	25,529,800
Aug 4, 2022	25.80	26.78	25.63	26.43	25.57	25,570,800
Aug 3, 2022	26.07	26.08	25.29	25.54	24.71	29,568,800
Aug 2, 2022	26.35	26.94	25.87	25.88	25.04	28,314,600
Aug 1, 2022	26.39	26.50	25.97	26.21	25.36	15,231,000
Jul 29, 2022	26.18	26.39	25.53	26.27	25.42	25,835,300
Jul 28, 2022	26.26	26.36	25.67	26.00	25.15	33,677,200
Jul 27, 2022	25.16	25.67	24.81	25.53	24.70	33,157,200
Jul 26, 2022	24.66	25.17	24.66	25.10	24.28	21,849,400
Jul 25, 2022	25.32	25.42	24.38	24.59	23.79	29,327,000
Jul 22, 2022	25.85	26.54	25.30	25.41	24.58	27,424,800
Jul 21, 2022	25.37	25.89	25.21	25.74	24.90	19,919,200
Jul 20, 2022	26.11	26.26	25.23	25.26	24.44	20,189,300
Jul 19, 2022	25.92	26.30	25.70	26.02	25.17	14,987,700
Jul 18, 2022	26.00	26.35	25.71	25.71	24.87	16,172,900
Jul 15, 2022	25.88	25.88	25.14	25.59	24.76	19,211,500
Jul 14, 2022	25.75	25.89	24.92	25.71	24.87	45,394,400
Jul 13, 2022	26.06	27.38	26.03	26.83	25.96	30,708,300
Jul 12, 2022	26.66	26.92	26.14	26.26	25.41	16,844,900
Jul 11, 2022	26.69	27.17	26.58	26.65	25.78	19,039,300
Jul 8, 2022	27.27	27.61	26.82	27.06	26.18	13,882,200
Jul 7, 2022	27.01	27.61	26.87	27.16	26.28	17,608,500
Jul 6, 2022	27.00	27.17	26.04	26.79	25.92	24,663,600
Jul 5, 2022	27.68	27.93	26.46	26.96	26.08	29,004,400
Jul 1, 2022	26.96	28.37	26.83	28.16	27.24	30,977,700
Jun 30, 2022	28.23	28.40	27.33	27.38	26.49	24,080,100
Jun 29, 2022	29.16	29.27	28.18	28.44	27.51	17,375,400
Jun 28, 2022	29.72	29.78	28.82	28.87	27.93	18,484,000
Jun 27, 2022	29.46	29.58	29.06	29.47	28.51	17,945,700
Jun 24, 2022	29.03	29.78	28.70	29.66	28.70	21,579,700
Jun 23, 2022	29.94	30.31	28.64	28.91	27.97	30,743,900
Jun 22, 2022	30.47	30.98	30.06	30.08	29.10	20,321,600
Jun 21, 2022	30.35	30.95	30.19	30.50	29.51	15,825,200
Jun 17, 2022	30.70	30.79	30.14	30.39	29.40	17,456,900
Jun 16, 2022	29.90	30.99	29.45	30.76	29.76	28,773,200
Jun 15, 2022	30.45	30.62	29.34	30.19	29.21	25,359,400
Jun 14, 2022	30.58	30.58	29.40	29.70	28.73	22,331,600
Jun 13, 2022	31.27	31.61	30.47	30.47	29.48	32,964,400
Jun 10, 2022	30.64	32.80	30.36	32.57	31.51	35,438,100
Jun 9, 2022	32.10	32.15	31.07	31.09	30.08	21,702,400
Jun 8, 2022	32.38	32.69	32.13	32.31	31.26	9,693,300
Jun 7, 2022	32.16	32.63	32.10	32.53	31.47	11,530,600
Jun 6, 2022	32.84	32.95	31.97	32.22	31.17	12,275,800
Jun 3, 2022	32.93	33.28	32.47	32.56	31.50	14,528,300
Jun 2, 2022	32.42	33.52	32.40	33.35	32.27	21,415,300
Jun 1, 2022	32.02	32.30	31.60	31.98	30.94	14,071,100
May 31, 2022	32.37	32.92	31.55	31.73	30.70	21,929,000
May 27, 2022	32.67	32.74	32.22	32.51	31.45	11,892,200
May 26, 2022	32.39	32.80	32.15	32.39	31.34	12,079,100
May 25, 2022	32.34	32.67	32.11	32.59	31.53	13,881,200
May 24, 2022	32.28	32.95	32.01	32.74	31.67	17,950,400
May 23, 2022	32.64	32.83	31.91	32.25	31.20	16,314,400
May 20, 2022	32.17	32.24	31.54	32.06	31.02	19,963,500
May 19, 2022	31.24	32.36	31.23	32.15	31.10	30,947,600
May 18, 2022	31.12	31.28	30.43	30.45	29.46	18,448,300
May 17, 2022	31.57	31.66	31.00	31.24	30.22	16,582,400
May 16, 2022	30.79	31.27	30.74	31.18	30.17	15,573,500
May 13, 2022	30.12	31.14	30.12	30.88	29.88	27,278,800
May 12, 2022	30.98	31.14	29.66	30.18	29.20	35,862,800
May 11, 2022	32.21	32.84	31.61	31.65	30.62	27,714,300
May 10, 2022	32.67	32.92	31.31	31.69	30.66	25,276,200
May 9, 2022	33.36	33.57	32.19	32.23	31.18	34,739,700
May 6, 2022	34.48	34.72	33.99	34.24	33.13	21,303,700
May 5, 2022	36.10	36.17	34.13	34.63	33.50	35,966,800
May 4, 2022	35.07	35.93	34.63	35.78	34.62	28,204,500
May 3, 2022	34.68	35.47	34.68	35.11	33.97	19,495,900
May 2, 2022	34.08	34.68	33.72	34.55	33.43	29,034,400
Apr 29, 2022	35.77	36.09	34.98	34.99	33.85	20,033,700
Apr 28, 2022	34.82	35.51	34.57	35.41	34.26	24,486,000
Apr 27, 2022	34.95	35.38	34.66	34.70	33.57	15,275,400
Apr 26, 2022	35.86	36.01	34.88	34.90	33.76	24,442,700
Apr 25, 2022	35.47	36.17	34.88	35.67	34.51	38,894,700
Apr 22, 2022	37.05	37.76	36.71	36.94	35.74	33,747,200
Apr 21, 2022	39.59	39.60	37.72	38.09	36.85	42,409,900
Apr 20, 2022	39.59	40.21	39.25	40.13	38.82	23,025,900
Apr 19, 2022	40.23	40.59	39.41	39.70	38.41	23,777,100
Apr 18, 2022	41.28	41.61	40.82	40.87	39.54	21,406,400
Apr 14, 2022	40.52	40.95	40.16	40.86	39.53	21,680,800
Apr 13, 2022	40.23	40.88	39.98	40.69	39.37	22,805,800
Apr 12, 2022	40.00	40.53	39.45	39.80	38.51	22,313,700
Apr 11, 2022	40.21	40.38	39.00	39.45	38.17	20,697,500
Apr 8, 2022	38.93	39.81	38.90	39.67	38.38	21,664,600
Apr 7, 2022	38.30	39.01	38.17	38.73	37.47	17,500,500
Apr 6, 2022	38.25	38.65	37.80	38.18	36.94	19,222,700
Apr 5, 2022	39.38	39.88	38.10	38.28	37.03	26,451,000
Apr 4, 2022	39.72	39.80	38.66	39.14	37.87	18,744,400
Apr 1, 2022	38.12	39.53	38.07	39.49	38.21	23,745,700
Mar 31, 2022	38.73	39.11	38.33	38.35	37.10	17,229,800
Mar 30, 2022	38.26	38.86	38.25	38.65	37.39	14,993,000
Mar 29, 2022	36.90	38.25	36.66	38.22	36.98	18,139,800
Mar 28, 2022	38.13	38.17	37.58	37.70	36.47	21,267,700
Mar 25, 2022	38.29	38.75	38.12	38.72	37.46	10,075,600
Mar 24, 2022	39.08	39.37	38.45	38.56	37.31	21,581,000
Mar 23, 2022	38.03	38.77	37.85	38.72	37.46	20,446,300
Mar 22, 2022	38.21	38.21	37.25	37.76	36.53	17,183,900
Mar 21, 2022	37.45	38.57	37.45	38.15	36.91	24,683,500
Mar 18, 2022	37.24	37.88	36.97	37.22	36.01	30,921,100
Mar 17, 2022	37.41	38.37	37.39	37.70	36.47	26,488,200
Mar 16, 2022	36.70	37.11	36.03	37.01	35.81	28,941,600
Mar 15, 2022	35.75	37.32	35.67	36.90	35.70	26,134,300
Mar 14, 2022	37.38	37.55	36.26	36.73	35.54	38,456,800
Mar 11, 2022	37.80	38.55	37.61	38.29	37.04	28,285,200
Mar 10, 2022	38.41	39.32	38.37	38.91	37.64	29,088,600
Mar 9, 2022	36.84	38.31	36.50	38.13	36.89	39,938,300
Mar 8, 2022	38.83	40.26	37.89	38.57	37.32	80,295,600
Mar 7, 2022	37.69	38.55	37.20	38.36	37.11	46,921,200
Mar 4, 2022	36.28	37.60	36.19	37.40	36.18	40,778,000
Mar 3, 2022	35.63	36.02	35.34	36.02	34.85	23,492,400
Mar 2, 2022	35.31	35.82	34.95	35.73	34.57	26,242,100
Mar 1, 2022	34.75	35.86	34.69	35.86	34.69	39,068,400
Feb 28, 2022	35.08	35.11	34.10	34.38	33.26	25,871,800
Feb 25, 2022	33.68	34.48	33.46	34.39	33.27	22,922,200
Feb 24, 2022	36.05	36.07	33.43	34.07	32.96	51,288,800
Feb 23, 2022	34.06	35.02	34.01	34.74	33.61	24,488,400
Feb 22, 2022	34.72	34.96	33.90	34.11	33.00	23,123,900
Feb 18, 2022	34.83	34.85	34.21	34.50	33.38	23,469,300
Feb 17, 2022	34.03	35.11	33.78	34.78	33.65	45,115,400
Feb 16, 2022	32.68	33.67	32.67	33.53	32.44	28,483,300
Feb 15, 2022	32.22	32.62	31.81	32.49	31.43	25,748,600
Feb 14, 2022	32.54	33.16	32.52	33.09	32.01	29,274,700
Feb 11, 2022	30.77	32.78	30.73	32.43	31.38	42,381,000
Feb 10, 2022	31.42	31.88	30.55	30.69	29.69	29,800,100
Feb 9, 2022	31.76	31.98	31.53	31.59	30.56	19,078,700
Feb 8, 2022	31.25	31.65	31.15	31.65	30.62	14,835,300
Feb 7, 2022	30.64	31.45	30.42	31.30	30.28	24,160,500
Feb 4, 2022	30.06	30.73	29.97	30.40	29.41	20,375,700
Feb 3, 2022	30.45	30.66	29.94	30.25	29.27	17,862,600
Feb 2, 2022	30.61	31.04	30.25	30.63	29.63	15,417,300
Feb 1, 2022	30.55	30.72	30.03	30.53	29.54	16,090,400
Jan 31, 2022	29.56	30.24	29.51	30.23	29.25	22,555,400
Jan 28, 2022	29.33	29.38	28.87	29.30	28.35	25,046,400
Jan 27, 2022	29.87	30.61	29.64	29.68	28.71	32,087,700
Jan 26, 2022	31.38	31.89	30.38	30.63	29.63	38,945,900
Jan 25, 2022	31.11	31.82	30.84	31.66	30.63	26,669,500
Jan 24, 2022	31.58	31.59	30.43	31.45	30.43	32,161,600
Jan 21, 2022	32.58	32.60	31.48	31.65	30.62	30,274,200
Jan 20, 2022	33.11	33.19	32.33	32.33	31.28	26,417,600
Jan 19, 2022	31.02	32.94	30.94	32.79	31.72	52,590,000
Jan 18, 2022	30.89	31.15	30.48	30.60	29.60	16,739,600
Jan 14, 2022	31.30	31.32	30.73	30.97	29.96	15,586,500
Jan 13, 2022	31.56	31.74	31.23	31.24	30.22	15,356,900
Jan 12, 2022	31.27	31.71	31.07	31.71	30.68	19,838,600
Jan 11, 2022	30.62	31.16	30.39	31.14	30.13	20,294,700
Jan 10, 2022	29.87	30.54	29.65	30.51	29.52	24,142,700
Jan 7, 2022	29.96	30.17	29.62	30.01	29.03	19,982,900
Jan 6, 2022	30.17	30.38	29.74	29.76	28.79	28,579,300
Jan 5, 2022	31.71	32.03	30.79	30.85	29.85	26,211,100
Jan 4, 2022	31.44	31.87	31.31	31.38	30.36	15,468,300
Jan 3, 2022	31.42	31.53	31.21	31.25	30.23	18,828,900
Dec 31, 2021	32.01	32.08	31.72	32.03	30.99	12,553,700
Dec 30, 2021	31.22	31.83	31.22	31.78	30.75	14,496,700
Dec 29, 2021	30.84	31.54	30.84	31.22	30.20	13,900,900
Dec 28, 2021	31.33	31.66	31.07	31.09	30.08	15,665,100
Dec 27, 2021	31.24	31.48	31.04	31.33	30.31	11,629,800
Dec 23, 2021	31.11	31.39	30.83	31.30	30.28	15,213,500
Dec 22, 2021	30.91	31.18	30.48	31.16	30.15	19,852,100
Dec 21, 2021	30.88	30.92	30.39	30.82	29.82	15,176,000
Dec 20, 2021	0.54 Dividend
Dec 20, 2021	30.56	30.64	30.15	30.59	29.59	18,245,700
Dec 17, 2021	31.35	31.77	31.07	31.13	29.60	25,227,600
Dec 16, 2021	30.13	31.24	30.12	31.19	29.66	38,341,100
Dec 15, 2021	30.00	30.00	28.90	29.70	28.24	34,443,000
Dec 14, 2021	30.00	30.55	30.00	30.11	28.63	16,925,600
Dec 13, 2021	30.53	30.87	30.36	30.51	29.01	23,841,300
Dec 10, 2021	30.94	30.95	30.30	30.49	28.99	13,045,500
Dec 9, 2021	31.18	31.19	30.53	30.68	29.17	19,843,700
Dec 8, 2021	31.25	31.52	31.08	31.49	29.94	9,604,700
Dec 7, 2021	31.15	31.59	31.10	31.34	29.80	12,973,000
Dec 6, 2021	30.56	31.23	30.47	31.12	29.59	16,423,300
Dec 3, 2021	30.49	30.73	30.05	30.69	29.18	21,055,600
Dec 2, 2021	30.88	30.88	30.09	30.46	28.96	27,617,300
Dec 1, 2021	32.20	32.48	30.82	30.83	29.31	30,323,900
Nov 30, 2021	32.40	33.03	31.64	31.80	30.24	30,280,600
Nov 29, 2021	32.03	32.16	31.67	32.13	30.55	15,302,700
Nov 26, 2021	32.80	32.80	31.64	32.12	30.54	21,061,800
Nov 24, 2021	32.22	32.62	32.17	32.42	30.83	13,253,000
Nov 23, 2021	32.52	32.81	32.15	32.50	30.90	20,537,700
Nov 22, 2021	33.02	33.48	32.55	33.00	31.38	29,994,000
Nov 19, 2021	34.16	34.42	33.66	33.67	32.01	22,133,100
Nov 18, 2021	34.51	34.68	34.11	34.24	32.56	16,487,300
Nov 17, 2021	34.69	34.97	34.42	34.56	32.86	15,595,600
Nov 16, 2021	34.88	35.08	34.27	34.29	32.60	17,878,700
Nov 15, 2021	34.79	35.01	34.47	34.90	33.18	12,670,000
Nov 12, 2021	34.45	35.01	34.22	34.77	33.06	16,472,200
Nov 11, 2021	34.72	34.83	34.31	34.70	32.99	25,332,800
Nov 10, 2021	34.14	34.50	33.69	33.91	32.24	41,093,000
Nov 9, 2021	33.03	33.32	32.57	33.32	31.68	15,970,100
Nov 8, 2021	33.09	33.14	32.66	32.90	31.28	16,769,000
Nov 5, 2021	32.11	32.75	31.84	32.75	31.14	23,291,800
Nov 4, 2021	32.29	32.69	31.69	31.75	30.19	20,728,600
Nov 3, 2021	31.09	31.99	30.96	31.86	30.29	19,631,400
Nov 2, 2021	31.64	31.66	31.26	31.53	29.98	13,406,500
Nov 1, 2021	31.77	32.01	31.42	31.86	30.29	13,055,100
Oct 29, 2021	32.06	32.23	31.70	31.71	30.15	19,838,500
Oct 28, 2021	33.17	33.17	32.50	32.59	30.99	16,147,300
Oct 27, 2021	33.23	33.40	32.95	33.10	31.47	14,192,900
Oct 26, 2021	33.18	33.38	33.02	33.25	31.62	14,855,600
Oct 25, 2021	33.44	33.71	33.26	33.45	31.81	16,885,100
Oct 22, 2021	33.30	33.95	32.82	32.99	31.37	29,547,100
Oct 21, 2021	32.73	32.77	32.50	32.73	31.12	13,482,600
Oct 20, 2021	32.85	33.16	32.60	32.86	31.24	15,369,500
Oct 19, 2021	32.86	32.89	32.30	32.50	30.90	13,999,700
Oct 18, 2021	32.40	32.53	32.08	32.22	30.64	15,584,500
Oct 15, 2021	32.15	32.73	31.88	32.52	30.92	19,730,700
Oct 14, 2021	32.60	32.93	32.41	32.85	31.24	25,068,100
Oct 13, 2021	31.43	32.32	31.39	32.15	30.57	36,491,500
Oct 12, 2021	30.80	31.26	30.55	31.14	29.61	25,183,500
Oct 11, 2021	30.71	31.09	30.51	30.58	29.08	17,432,600
Oct 8, 2021	31.13	31.36	30.58	30.67	29.16	28,715,200
Oct 7, 2021	30.09	30.69	30.05	30.40	28.91	18,266,900
Oct 6, 2021	29.56	30.34	29.49	30.34	28.85	28,606,900
Oct 5, 2021	29.54	29.85	29.17	29.78	28.32	21,309,600
Oct 4, 2021	29.23	29.90	29.23	29.67	28.21	25,250,600
Oct 1, 2021	29.68	29.69	29.12	29.33	27.89	20,670,200
Sep 30, 2021	29.28	29.95	29.11	29.47	28.02	29,802,700
Sep 29, 2021	29.29	29.42	28.83	28.91	27.49	34,065,800
Sep 28, 2021	29.24	29.51	28.97	29.37	27.93	35,629,500
Sep 27, 2021	29.83	30.24	29.63	29.68	28.22	16,001,600
Sep 24, 2021	29.67	30.00	29.54	29.68	28.22	14,285,400
Sep 23, 2021	30.29	30.33	29.88	29.89	28.42	28,658,400
Sep 22, 2021	30.70	31.24	30.46	30.50	29.00	26,826,400
Sep 21, 2021	30.74	31.05	30.41	30.47	28.97	23,278,500
Sep 20, 2021	30.34	30.58	30.07	30.45	28.95	26,368,700
Sep 17, 2021	30.69	30.73	30.35	30.58	29.08	26,397,400
Sep 16, 2021	31.53	31.56	30.59	30.92	29.40	54,399,900
Sep 15, 2021	32.02	32.51	31.97	32.26	30.67	13,130,900
Sep 14, 2021	32.28	32.62	31.99	32.27	30.68	17,580,100
Sep 13, 2021	31.68	32.41	31.60	32.11	30.53	24,638,000
Sep 10, 2021	31.95	32.12	31.50	31.50	29.95	16,890,300
Sep 9, 2021	32.44	32.49	31.74	31.96	30.39	20,938,800
Sep 8, 2021	32.32	32.48	31.87	32.19	30.61	18,090,100
Sep 7, 2021	32.89	33.06	32.22	32.35	30.76	23,521,600
Sep 3, 2021	32.99	33.52	32.87	33.28	31.64	27,203,900
Sep 2, 2021	32.41	32.51	32.18	32.50	30.90	14,716,700
Sep 1, 2021	32.78	32.83	32.36	32.38	30.79	17,135,600
Aug 31, 2021	32.26	32.63	32.19	32.60	31.00	23,492,700
Aug 30, 2021	32.61	32.70	32.10	32.17	30.59	17,423,200
Aug 27, 2021	31.43	32.73	31.29	32.61	31.01	43,782,900
Aug 26, 2021	31.46	31.87	31.37	31.48	29.93	18,155,600
Aug 25, 2021	31.95	31.97	31.41	31.68	30.12	20,259,400
Aug 24, 2021	32.36	32.37	31.99	32.11	30.53	12,994,500
Aug 23, 2021	31.63	32.35	31.35	32.12	30.54	34,967,700
Aug 20, 2021	30.85	31.14	30.69	30.85	29.33	18,101,500
Aug 19, 2021	31.43	31.45	30.89	30.96	29.44	24,668,400
Aug 18, 2021	32.33	32.33	31.25	31.49	29.94	32,163,200
Aug 17, 2021	32.53	32.66	32.01	32.25	30.66	20,321,200
Aug 16, 2021	32.86	32.94	32.45	32.64	31.04	12,143,000
Aug 13, 2021	32.58	32.96	32.48	32.82	31.21	16,207,000
Aug 12, 2021	32.47	32.47	31.90	32.16	30.58	17,913,100
Aug 11, 2021	32.43	32.90	32.39	32.66	31.05	22,827,000
Aug 10, 2021	32.32	32.47	31.92	32.02	30.45	23,545,600
Aug 9, 2021	32.80	33.08	32.39	32.43	30.84	29,020,200
Aug 6, 2021	33.38	33.49	32.87	33.24	31.61	34,008,700
Aug 5, 2021	34.77	34.84	34.18	34.26	32.58	14,194,100
Aug 4, 2021	35.60	35.82	34.76	34.78	33.07	16,927,200
Aug 3, 2021	34.79	35.13	34.64	35.09	33.37	11,237,300
Aug 2, 2021	34.92	34.99	34.67	34.78	33.07	11,315,800
Jul 30, 2021	34.80	35.28	34.70	34.92	33.20	12,405,300
Jul 29, 2021	34.75	35.37	34.70	35.07	33.35	29,054,900
Jul 28, 2021	33.51	34.19	33.38	34.19	32.51	16,424,400
Jul 27, 2021	33.65	33.73	33.29	33.68	32.02	14,112,900
Jul 26, 2021	33.06	33.76	33.01	33.50	31.85	13,565,000
Jul 23, 2021	33.20	33.32	32.92	33.15	31.52	12,587,700
Jul 22, 2021	33.69	33.69	33.05	33.41	31.77	15,667,800
Jul 21, 2021	33.03	33.73	32.97	33.62	31.97	15,417,900
Jul 20, 2021	33.39	33.81	33.05	33.30	31.66	17,990,800
Jul 19, 2021	33.52	33.71	32.87	33.19	31.56	29,921,500
Jul 16, 2021	34.84	34.84	33.83	33.92	32.25	28,735,000
Jul 15, 2021	34.84	35.03	34.63	34.97	33.25	14,196,100
Jul 14, 2021	35.09	35.16	34.58	34.74	33.03	15,714,200
Jul 13, 2021	34.00	34.92	33.92	34.28	32.59	21,065,700
Jul 12, 2021	34.20	34.56	33.83	33.89	32.22	20,292,400
Jul 9, 2021	33.80	34.49	33.76	34.37	32.68	18,204,500
Jul 8, 2021	34.62	34.69	33.39	33.68	32.02	27,118,300
Jul 7, 2021	34.74	34.79	34.29	34.56	32.86	14,493,700
Jul 6, 2021	35.02	35.05	34.17	34.52	32.82	19,947,100
Jul 2, 2021	34.39	34.59	34.05	34.42	32.73	14,496,600
Jul 1, 2021	34.47	34.52	33.76	33.96	32.29	12,172,200
Jun 30, 2021	33.64	34.21	33.50	33.98	32.31	15,159,300
Jun 29, 2021	33.39	33.97	33.30	33.64	31.99	15,484,500
Jun 28, 2021	34.32	34.44	33.72	33.98	32.31	19,354,800
Jun 25, 2021	34.91	34.95	34.22	34.36	32.67	14,417,300
Jun 24, 2021	34.64	34.73	34.29	34.44	32.75	17,146,600
Jun 23, 2021	35.01	35.18	34.33	34.33	32.64	22,658,200
Jun 22, 2021	34.60	34.81	34.41	34.55	32.85	17,989,800
Jun 21, 2021	34.66	34.95	34.24	34.77	33.06	25,070,600
Jun 18, 2021	34.84	35.10	34.10	34.13	32.45	34,367,700
Jun 17, 2021	35.58	36.04	34.79	34.93	33.21	69,043,900
Jun 16, 2021	37.53	37.92	36.73	36.77	34.96	29,702,900
Jun 15, 2021	38.06	38.13	37.41	37.59	35.74	17,405,700
Jun 14, 2021	37.57	38.28	37.40	38.03	36.16	15,826,400
Jun 11, 2021	38.70	38.88	38.18	38.28	36.40	18,857,300
Jun 10, 2021	38.07	38.99	37.97	38.95	37.04	22,342,300
Jun 9, 2021	38.15	38.48	37.99	38.00	36.13	14,511,100
Jun 8, 2021	38.43	38.59	38.05	38.10	36.23	17,455,800
Jun 7, 2021	38.55	38.71	38.21	38.65	36.75	13,293,100
Jun 4, 2021	38.56	38.96	38.46	38.68	36.78	16,937,400
Jun 3, 2021	38.62	38.63	38.02	38.17	36.29	32,174,200
Jun 2, 2021	39.58	39.79	39.34	39.54	37.60	11,231,600
Jun 1, 2021	39.64	39.88	39.17	39.49	37.55	14,270,600
May 28, 2021	38.99	39.44	38.77	39.42	37.48	12,656,400
May 27, 2021	39.26	39.40	39.02	39.21	37.28	15,494,100
May 26, 2021	39.68	40.00	39.21	39.46	37.52	17,944,700
May 25, 2021	39.36	39.69	38.87	39.52	37.58	18,295,900
May 24, 2021	39.38	39.66	39.17	39.43	37.49	11,962,100
May 21, 2021	39.74	39.76	38.91	39.29	37.36	15,441,300
May 20, 2021	39.09	39.80	38.92	39.51	37.57	17,187,800
May 19, 2021	39.29	40.13	38.60	39.04	37.12	34,676,400
May 18, 2021	39.78	39.89	39.03	39.63	37.68	22,379,000
May 17, 2021	38.27	39.90	38.13	39.68	37.73	44,330,800
May 14, 2021	37.32	37.95	37.24	37.84	35.98	19,785,900
May 13, 2021	36.72	37.18	36.43	36.93	35.11	14,635,100
May 12, 2021	37.55	37.76	36.74	36.86	35.05	23,166,300
May 11, 2021	36.63	37.67	36.50	37.64	35.79	19,510,800
May 10, 2021	37.98	38.22	37.32	37.38	35.54	24,645,400
May 7, 2021	37.37	37.58	37.01	37.42	35.58	28,018,400
May 6, 2021	35.91	37.08	35.88	36.76	34.95	33,315,100
May 5, 2021	35.48	35.69	35.14	35.61	33.86	19,052,300
May 4, 2021	35.66	36.33	34.98	35.31	33.57	19,222,300
May 3, 2021	34.98	35.89	34.91	35.68	33.93	31,858,500
Apr 30, 2021	34.57	34.84	34.31	34.36	32.67	20,959,000
Apr 29, 2021	35.03	35.12	34.38	34.77	33.06	23,574,800
Apr 28, 2021	34.88	35.72	34.71	35.45	33.71	20,209,800
Apr 27, 2021	36.03	36.06	35.25	35.30	33.56	16,330,800
Apr 26, 2021	36.12	36.18	35.81	35.98	34.21	9,254,200
Apr 23, 2021	36.50	36.62	35.95	36.06	34.29	10,513,900
Apr 22, 2021	36.63	36.66	35.96	36.18	34.40	18,554,100
Apr 21, 2021	36.22	36.84	36.13	36.83	35.02	18,613,600
Apr 20, 2021	35.70	36.33	35.69	36.20	34.42	22,560,000
Apr 19, 2021	35.84	36.10	35.59	35.79	34.03	12,133,700
Apr 16, 2021	36.09	36.13	35.72	36.03	34.26	18,939,300
Apr 15, 2021	34.80	35.96	34.73	35.71	33.95	31,132,500
Apr 14, 2021	34.54	34.75	34.21	34.29	32.60	14,033,700
Apr 13, 2021	34.39	34.80	34.30	34.56	32.86	22,275,900
Apr 12, 2021	34.41	34.44	33.83	33.96	32.29	15,536,200
Apr 9, 2021	34.11	34.79	33.98	34.73	33.02	11,232,300
Apr 8, 2021	34.54	34.85	34.44	34.73	33.02	19,841,100
Apr 7, 2021	34.14	34.32	33.85	33.93	32.26	18,181,900
Apr 6, 2021	34.08	34.59	33.98	34.28	32.59	21,175,700
Apr 5, 2021	33.59	34.02	33.37	33.71	32.05	18,197,300
Apr 1, 2021	32.95	33.62	32.84	33.60	31.95	27,485,600
Mar 31, 2021	31.90	32.79	31.87	32.50	30.90	29,139,800
Mar 30, 2021	31.99	32.24	31.65	31.83	30.27	25,441,900
Mar 29, 2021	32.50	32.93	32.09	32.86	31.24	13,768,300
Mar 26, 2021	32.15	32.80	32.15	32.77	31.16	15,938,700
Mar 25, 2021	32.30	32.52	31.91	32.24	30.66	16,091,700
Mar 24, 2021	32.65	32.77	32.28	32.30	30.71	14,319,300
Mar 23, 2021	33.18	33.26	32.53	32.64	31.04	17,838,700
Mar 22, 2021	33.56	33.96	33.49	33.49	31.84	14,935,300
Mar 19, 2021	33.74	33.92	33.46	33.89	32.22	17,791,400
Mar 18, 2021	33.51	34.13	33.46	33.62	31.97	18,849,800
Mar 17, 2021	33.26	34.48	33.00	34.21	32.53	24,753,100
Mar 16, 2021	33.68	33.73	33.33	33.49	31.84	16,996,000
Mar 15, 2021	33.23	33.72	33.14	33.62	31.97	21,446,200
Mar 12, 2021	32.22	33.13	32.08	33.08	31.45	19,710,900
Mar 11, 2021	32.67	33.08	32.52	33.05	31.43	21,841,600
Mar 10, 2021	32.38	32.63	32.08	32.43	30.84	14,539,000
Mar 9, 2021	32.47	32.89	32.10	32.30	30.71	26,861,900
Mar 8, 2021	31.55	31.80	31.19	31.39	29.85	16,400,600
Mar 5, 2021	31.40	31.88	30.90	31.78	30.22	27,006,800
Mar 4, 2021	31.29	32.09	30.80	31.37	29.83	37,821,800
Mar 3, 2021	31.44	31.60	30.64	31.35	29.81	34,117,000
Mar 2, 2021	31.04	32.21	30.97	31.96	30.39	27,817,700
Mar 1, 2021	31.52	31.72	30.72	30.90	29.38	25,851,400
Feb 26, 2021	31.97	32.16	30.90	31.13	29.60	39,888,800
Feb 25, 2021	33.01	33.63	32.20	32.33	30.74	36,436,000
Feb 24, 2021	32.87	33.91	32.65	33.70	32.04	18,766,000
Feb 23, 2021	33.80	33.87	32.81	33.44	31.80	25,669,700
Feb 22, 2021	33.25	34.35	33.07	34.21	32.53	27,938,300
Feb 19, 2021	33.09	33.21	32.57	32.74	31.13	17,823,000
Feb 18, 2021	33.17	33.44	32.54	32.79	31.18	20,776,400
Feb 17, 2021	33.55	33.59	32.95	33.22	31.59	27,632,700
Feb 16, 2021	34.25	34.82	34.08	34.09	32.41	22,539,100
Feb 12, 2021	34.50	35.12	34.18	34.78	33.07	15,849,300
Feb 11, 2021	35.33	35.62	34.66	34.81	33.10	19,890,700
Feb 10, 2021	35.50	35.60	35.00	35.28	33.55	11,694,000
Feb 9, 2021	35.43	35.48	34.94	35.18	33.45	18,531,700
Feb 8, 2021	35.27	35.49	34.90	35.22	33.49	18,754,700
Feb 5, 2021	34.11	34.69	33.90	34.61	32.91	20,322,700
Feb 4, 2021	33.69	33.97	33.23	33.84	32.18	26,075,900
Feb 3, 2021	34.70	34.95	34.44	34.61	32.91	16,858,300
Feb 2, 2021	34.88	34.98	34.45	34.62	32.92	22,560,800
Feb 1, 2021	36.03	36.28	35.08	35.68	33.93	33,084,900
Jan 29, 2021	35.48	35.68	34.38	34.51	32.81	21,743,700
Jan 28, 2021	34.62	35.39	34.09	34.58	32.88	35,106,700
Jan 27, 2021	34.65	34.67	33.63	33.74	32.08	31,884,800
Jan 26, 2021	35.11	35.53	35.01	35.09	33.37	13,110,800
Jan 25, 2021	35.49	35.74	34.81	35.19	33.46	15,905,600
Jan 22, 2021	34.85	35.54	34.47	35.23	33.50	27,744,200
Jan 21, 2021	36.00	36.04	35.41	35.71	33.95	19,605,500
Jan 20, 2021	35.49	36.32	35.40	36.04	34.27	30,193,200
Jan 19, 2021	35.13	35.18	34.57	34.87	33.16	26,382,600
Jan 15, 2021	35.34	35.49	34.48	34.51	32.81	26,520,200
Jan 14, 2021	35.64	36.15	35.46	35.61	33.86	17,274,600
Jan 13, 2021	36.00	36.30	35.62	35.64	33.89	15,130,300
Jan 12, 2021	35.89	36.05	35.29	36.04	34.27	20,901,200
Jan 11, 2021	35.78	36.28	35.74	35.78	34.02	26,242,200
Jan 8, 2021	37.45	37.52	35.80	36.52	34.72	49,003,500
Jan 7, 2021	38.32	38.66	37.82	38.37	36.48	18,728,600
Jan 6, 2021	38.13	38.52	37.47	38.46	36.57	31,826,300
Jan 5, 2021	39.00	39.01	38.06	38.50	36.61	28,068,400
Jan 4, 2021	37.69	38.77	37.32	38.51	36.62	54,565,100
Dec 31, 2020	36.56	36.68	35.80	36.02	34.25	18,772,700
Dec 30, 2020	35.79	36.56	35.77	36.56	34.76	18,311,400
Dec 29, 2020	35.90	36.29	35.59	35.74	33.98	19,650,400
Dec 28, 2020	36.61	36.91	35.68	35.69	33.94	17,137,400
Dec 24, 2020	35.75	36.21	35.62	36.03	34.26	14,138,500
Dec 23, 2020	35.53	36.04	35.53	35.92	34.15	25,420,100
Dec 22, 2020	36.38	36.39	35.03	35.29	33.56	34,660,000
Dec 21, 2020	0.19 Dividend
Dec 21, 2020	36.35	36.81	36.18	36.35	34.56	18,383,700
Dec 18, 2020	37.27	37.27	36.55	36.58	34.60	21,979,800
Dec 17, 2020	36.87	37.64	36.76	37.29	35.27	41,042,600
Dec 16, 2020	35.60	36.04	35.12	36.03	34.08	21,498,600
Dec 15, 2020	35.01	35.57	34.86	35.37	33.46	24,406,300
Dec 14, 2020	34.92	35.35	34.26	34.29	32.44	27,931,000
Dec 11, 2020	35.36	35.57	34.95	35.08	33.18	13,294,100
Dec 10, 2020	35.53	36.03	35.14	35.24	33.33	17,178,600
Dec 9, 2020	35.94	36.16	35.01	35.40	33.49	26,711,300
Dec 8, 2020	36.66	36.75	36.23	36.35	34.38	15,029,700
Dec 7, 2020	35.30	36.92	35.24	36.50	34.53	26,606,200
Dec 4, 2020	35.50	35.81	35.06	35.31	33.40	15,779,200
Dec 3, 2020	36.14	36.14	35.24	35.51	33.59	21,132,500
Dec 2, 2020	35.97	36.10	35.52	35.97	34.02	23,736,900
Dec 1, 2020	35.80	36.07	35.08	35.96	34.01	31,692,100
Nov 30, 2020	33.97	34.68	33.66	34.68	32.80	24,406,700
Nov 27, 2020	33.54	34.29	33.50	34.23	32.38	11,745,600
Nov 25, 2020	33.75	34.24	33.67	34.04	32.20	31,203,600
Nov 24, 2020	33.38	33.90	33.25	33.42	31.61	41,128,100
Nov 23, 2020	35.53	35.57	34.34	34.36	32.50	33,864,200
Nov 20, 2020	35.96	36.36	35.66	35.90	33.96	25,251,000
Nov 19, 2020	35.37	35.83	35.20	35.52	33.60	25,927,700
Nov 18, 2020	36.94	36.97	35.82	35.82	33.88	26,893,300
Nov 17, 2020	37.41	37.65	36.94	36.94	34.94	20,716,700
Nov 16, 2020	37.86	38.24	37.45	37.76	35.72	17,150,200
Nov 13, 2020	38.34	38.35	37.83	38.01	35.95	19,264,300
Nov 12, 2020	37.50	38.08	37.39	37.49	35.46	21,186,100
Nov 11, 2020	37.07	37.26	36.73	37.15	35.14	22,360,800
Nov 10, 2020	39.03	39.06	37.52	37.56	35.53	33,309,900
Nov 9, 2020	39.41	39.42	38.03	38.88	36.78	43,551,200
Nov 6, 2020	41.64	41.81	40.99	41.42	39.18	21,921,500
Nov 5, 2020	39.88	41.51	39.87	41.22	38.99	51,803,600
Nov 4, 2020	39.42	39.53	38.40	38.47	36.39	24,981,300
Nov 3, 2020	39.10	39.63	38.84	39.37	37.24	20,418,900
Nov 2, 2020	38.09	38.69	37.67	38.63	36.54	27,180,400
Oct 30, 2020	37.33	37.57	36.49	37.49	35.46	27,645,700
Oct 29, 2020	36.06	37.28	36.01	36.95	34.95	22,332,000
Oct 28, 2020	37.72	37.88	36.34	36.52	34.54	38,818,900
Oct 27, 2020	38.27	38.86	38.09	38.83	36.73	14,636,800
Oct 26, 2020	38.52	39.16	38.17	38.21	36.14	17,881,900
Oct 23, 2020	39.15	39.17	38.47	38.82	36.72	14,497,700
Oct 22, 2020	39.34	39.44	38.59	39.19	37.07	19,750,700
Oct 21, 2020	39.76	40.41	39.68	39.92	37.76	18,089,400
Oct 20, 2020	39.29	39.71	38.97	39.46	37.33	15,671,900
Oct 19, 2020	40.32	40.33	39.14	39.16	37.04	15,292,600
Oct 16, 2020	40.41	40.52	39.83	39.83	37.68	13,548,800
Oct 15, 2020	40.19	40.67	39.99	40.30	38.12	18,523,900
Oct 14, 2020	40.76	41.34	40.52	40.96	38.74	19,323,100
Oct 13, 2020	40.10	40.50	39.46	40.25	38.07	20,018,100
Oct 12, 2020	40.68	41.01	40.35	40.67	38.47	14,011,300
Oct 9, 2020	39.91	40.80	39.83	40.78	38.57	29,936,400
Oct 8, 2020	38.73	39.17	38.48	38.97	36.86	18,446,600
Oct 7, 2020	38.50	38.81	38.15	38.35	36.28	22,049,800
Oct 6, 2020	39.87	40.06	38.07	38.11	36.05	26,692,000
Oct 5, 2020	39.17	39.98	39.07	39.57	37.43	19,579,800
Oct 2, 2020	39.11	39.57	38.76	38.97	36.86	16,693,900
Oct 1, 2020	39.55	39.94	39.16	39.57	37.43	21,847,900
Sep 30, 2020	39.10	39.52	38.56	39.16	37.04	17,573,000
Sep 29, 2020	39.07	39.62	38.94	39.37	37.24	16,825,400
Sep 28, 2020	38.92	39.16	38.37	38.87	36.77	17,378,100
Sep 25, 2020	38.20	38.66	37.79	38.42	36.34	15,107,500
Sep 24, 2020	37.20	38.91	37.08	38.69	36.60	35,428,400
Sep 23, 2020	39.36	39.38	37.35	37.63	35.59	53,008,900
Sep 22, 2020	40.06	40.32	39.42	40.02	37.86	21,529,200
Sep 21, 2020	40.21	40.79	39.37	39.84	37.68	30,733,600
Sep 18, 2020	42.23	42.54	41.34	41.36	39.12	24,531,300
Sep 17, 2020	41.81	42.32	41.37	42.10	39.82	21,293,200
Sep 16, 2020	43.48	43.48	42.60	42.85	40.53	21,636,100
Sep 15, 2020	43.28	43.60	42.52	42.79	40.48	21,083,600
Sep 14, 2020	41.85	42.84	41.78	42.79	40.48	24,207,100
Sep 11, 2020	41.87	42.33	40.91	41.16	38.93	19,360,900
Sep 10, 2020	42.76	42.89	41.44	41.58	39.33	24,778,400
Sep 9, 2020	40.98	42.45	40.98	42.34	40.05	30,373,300
Sep 8, 2020	39.69	41.37	39.29	40.58	38.38	23,894,000
Sep 4, 2020	40.96	41.14	39.47	40.86	38.65	31,760,000
Sep 3, 2020	41.41	41.76	40.23	41.29	39.06	23,533,900
Sep 2, 2020	41.23	41.80	40.41	41.76	39.50	21,587,400
Sep 1, 2020	43.13	43.13	41.17	41.67	39.42	24,247,400
Aug 31, 2020	42.20	42.81	41.92	42.27	39.98	21,174,600
Aug 28, 2020	41.63	42.23	41.25	41.96	39.69	26,915,500
Aug 27, 2020	42.34	42.34	40.03	40.66	38.46	31,690,900
Aug 26, 2020	40.07	41.63	40.07	41.60	39.35	27,676,900
Aug 25, 2020	40.61	40.61	39.59	40.58	38.38	20,241,500
Aug 24, 2020	41.57	41.61	40.59	40.65	38.45	17,717,400
Aug 21, 2020	41.12	41.30	40.44	40.89	38.68	23,938,200
Aug 20, 2020	41.05	42.10	40.79	41.97	39.70	29,589,700
Aug 19, 2020	42.26	42.61	40.77	41.01	38.79	36,903,300
Aug 18, 2020	44.07	44.09	42.01	42.66	40.35	28,185,900
Aug 17, 2020	42.12	43.00	41.85	42.96	40.64	35,736,000
Aug 14, 2020	40.46	40.72	39.72	40.35	38.17	21,075,500
Aug 13, 2020	40.03	41.03	39.69	40.63	38.43	36,092,700
Aug 12, 2020	40.33	40.51	39.21	39.23	37.11	38,295,800
Aug 11, 2020	40.24	40.75	38.89	39.05	36.94	71,304,400
Aug 10, 2020	43.23	44.18	42.29	42.39	40.10	28,792,700
Aug 7, 2020	43.24	43.54	42.25	42.74	40.43	33,217,600
Aug 6, 2020	45.18	45.36	43.58	44.23	41.84	29,579,900
Aug 5, 2020	45.40	45.78	44.02	44.53	42.12	37,958,400
Aug 4, 2020	42.50	44.48	42.12	44.48	42.07	42,405,300
Aug 3, 2020	42.60	42.90	41.77	42.54	40.24	26,243,100
Jul 31, 2020	42.36	43.03	41.93	42.94	40.62	29,531,000
Jul 30, 2020	41.90	42.68	40.96	41.63	39.38	38,073,500
Jul 29, 2020	43.73	43.74	42.22	43.13	40.80	39,586,600
Jul 28, 2020	43.20	44.05	42.73	43.56	41.20	37,241,900
Jul 27, 2020	43.43	44.46	43.31	43.84	41.47	57,601,200
Jul 24, 2020	41.46	41.91	41.12	41.83	39.57	34,918,700
Jul 23, 2020	41.70	42.24	40.21	40.96	38.74	43,686,700
Jul 22, 2020	41.47	41.94	41.10	41.75	39.49	39,311,500
Jul 21, 2020	41.27	41.62	40.53	40.91	38.70	34,661,400
Jul 20, 2020	39.78	40.49	39.63	40.38	38.20	28,356,300
Jul 17, 2020	38.56	39.34	38.34	39.31	37.18	27,743,600
Jul 16, 2020	38.35	38.71	37.71	38.08	36.02	21,296,600
Jul 15, 2020	38.37	38.76	37.70	38.67	36.58	21,291,000
Jul 14, 2020	37.00	38.60	36.87	38.59	36.50	30,430,700
Jul 13, 2020	39.06	39.18	37.08	37.13	35.12	34,817,400
Jul 10, 2020	39.09	39.18	38.03	38.40	36.32	21,900,700
Jul 9, 2020	39.27	39.44	37.82	38.79	36.69	37,060,300
Jul 8, 2020	38.41	39.14	38.19	38.96	36.85	34,212,500
Jul 7, 2020	36.69	37.98	36.66	37.73	35.69	30,150,000
Jul 6, 2020	36.90	37.13	36.31	36.84	34.85	23,654,600
Jul 2, 2020	36.34	37.08	36.11	36.17	34.21	28,388,800
Jul 1, 2020	36.57	36.64	35.52	36.56	34.58	30,673,800
Jun 30, 2020	35.44	36.72	35.22	36.68	34.70	35,818,600
Jun 29, 2020	35.37	35.56	34.97	35.56	33.64	24,259,500
Jun 26, 2020	34.59	35.33	34.08	35.19	33.29	29,048,400
Jun 25, 2020	34.75	34.96	34.18	34.96	33.07	17,938,800
Jun 24, 2020	35.14	35.68	34.30	34.74	32.86	37,585,800
Jun 23, 2020	35.38	35.84	35.12	35.37	33.46	28,979,200
Jun 22, 2020	34.40	35.34	34.27	34.87	32.98	46,110,300
Jun 19, 2020	32.88	33.84	32.69	33.55	31.74	37,405,000
Jun 18, 2020	32.67	33.03	32.30	32.43	30.68	20,130,800
Jun 17, 2020	32.78	33.19	32.50	32.85	31.07	23,882,500
Jun 16, 2020	33.46	33.68	32.45	32.64	30.87	39,596,100
Jun 15, 2020	31.80	33.66	31.32	33.51	31.70	32,180,400
Jun 12, 2020	33.46	33.78	32.50	32.64	30.87	29,829,000
Jun 11, 2020	34.42	34.92	32.39	32.83	31.05	50,214,100
Jun 10, 2020	33.49	34.53	32.44	34.53	32.66	46,916,400
Jun 9, 2020	33.05	33.47	32.66	33.06	31.27	21,745,400
Jun 8, 2020	32.57	32.81	32.09	32.78	31.01	21,180,400
Jun 5, 2020	32.04	32.46	31.22	32.46	30.70	50,291,100
Jun 4, 2020	33.48	33.58	32.84	33.11	31.32	25,889,300
Jun 3, 2020	33.31	33.59	32.43	32.83	31.05	40,447,600
Jun 2, 2020	35.56	35.58	33.94	34.09	32.25	39,294,200
Jun 1, 2020	34.60	35.43	34.48	35.38	33.47	24,163,900
May 29, 2020	34.67	34.87	34.11	34.32	32.46	32,726,200
May 28, 2020	34.39	34.68	33.56	34.00	32.16	29,917,600
May 27, 2020	33.09	33.76	32.54	33.71	31.89	43,849,100
May 26, 2020	35.38	35.38	33.95	34.08	32.24	36,174,200
May 22, 2020	35.98	36.44	35.47	35.55	33.63	17,987,000
May 21, 2020	36.08	36.22	34.76	35.66	33.73	33,179,400
May 20, 2020	37.36	37.49	36.45	36.61	34.63	30,058,100
May 19, 2020	36.51	37.49	36.38	37.21	35.20	36,737,200
May 18, 2020	37.15	37.20	35.72	35.93	33.99	33,131,200
May 15, 2020	35.96	36.68	35.61	36.57	34.59	38,465,800
May 14, 2020	34.06	35.45	34.00	35.16	33.26	33,736,200
May 13, 2020	34.34	34.69	33.42	34.08	32.24	33,290,200
May 12, 2020	34.34	34.95	33.69	33.84	32.01	20,999,600
May 11, 2020	34.92	35.05	33.55	33.89	32.06	28,732,700
May 8, 2020	34.99	35.56	34.58	34.86	32.97	28,612,000
May 7, 2020	34.09	35.49	33.88	35.03	33.14	35,053,600
May 6, 2020	34.15	34.51	33.62	33.70	31.88	29,078,400
May 5, 2020	33.91	34.91	33.37	34.79	32.91	30,289,700
May 4, 2020	33.76	34.25	33.52	33.99	32.15	34,391,400
May 1, 2020	31.48	33.39	31.31	33.29	31.49	34,003,000
Apr 30, 2020	33.18	33.84	32.15	32.26	30.51	52,248,800
Apr 29, 2020	33.45	34.07	32.82	34.03	32.19	36,914,000
Apr 28, 2020	33.50	33.98	32.98	33.81	31.98	31,629,700
Apr 27, 2020	33.95	34.21	32.93	33.79	31.96	30,455,600
Apr 24, 2020	34.02	34.31	32.96	33.93	32.09	40,571,500
Apr 23, 2020	33.21	34.74	33.01	33.42	31.61	56,325,900
Apr 22, 2020	31.54	32.64	31.50	32.51	30.75	40,919,900
Apr 21, 2020	29.68	30.87	29.55	30.56	28.91	22,464,500
Apr 20, 2020	29.98	31.13	29.98	30.74	29.08	25,488,800
Apr 17, 2020	29.76	30.42	29.67	29.94	28.32	29,249,500
Apr 16, 2020	30.42	31.13	30.04	30.92	29.25	37,982,800
Apr 15, 2020	29.66	30.85	29.37	30.15	28.52	31,917,300
Apr 14, 2020	31.12	32.27	30.03	30.75	29.09	59,359,900
Apr 13, 2020	28.65	31.07	27.91	30.78	29.11	59,888,600
Apr 9, 2020	27.20	28.97	27.09	28.95	27.38	68,549,100
Apr 8, 2020	26.17	26.53	25.83	26.20	24.78	17,480,200
Apr 7, 2020	26.61	26.76	25.78	26.09	24.68	31,203,200
Apr 6, 2020	26.01	26.70	25.54	26.34	24.92	62,383,700
Apr 3, 2020	25.16	25.88	24.74	24.95	23.60	33,775,700
Apr 2, 2020	24.59	25.72	24.37	25.04	23.69	39,859,300
Apr 1, 2020	23.00	24.26	23.00	24.03	22.73	33,900,200
Mar 31, 2020	23.60	24.43	23.03	23.04	21.79	45,113,700
Mar 30, 2020	24.39	25.33	23.14	23.93	22.64	63,038,600
Mar 27, 2020	25.15	25.67	23.73	24.37	23.05	94,471,000
Mar 26, 2020	26.69	27.21	25.22	25.85	24.45	47,458,000
Mar 25, 2020	25.39	27.00	24.55	26.31	24.89	102,594,400
Mar 24, 2020	24.93	26.07	23.79	25.15	23.79	127,861,300
Mar 23, 2020	21.63	23.29	21.12	21.93	20.74	93,812,100
Mar 20, 2020	22.85	22.85	20.34	20.55	19.44	68,320,700
Mar 19, 2020	20.65	24.98	19.29	21.27	20.12	103,179,000
Mar 18, 2020	24.12	25.04	19.68	19.68	18.62	198,033,900
Mar 17, 2020	22.11	25.50	22.02	25.50	24.12	119,759,900
Mar 16, 2020	16.75	22.95	16.18	22.49	21.27	199,906,300
Mar 13, 2020	23.29	23.40	16.50	19.00	17.97	195,650,900
Mar 12, 2020	22.99	24.89	22.00	22.31	21.10	106,328,100
Mar 11, 2020	27.05	27.25	25.04	25.17	23.81	119,428,500
Mar 10, 2020	27.74	28.03	26.50	27.49	26.00	82,748,700
Mar 9, 2020	28.38	28.72	27.26	27.31	25.83	87,651,700
Mar 6, 2020	29.91	29.97	28.45	29.41	27.82	81,228,000
Mar 5, 2020	29.47	29.84	28.96	29.82	28.21	68,343,800
Mar 4, 2020	29.03	29.18	28.28	29.13	27.55	55,030,300
Mar 3, 2020	27.82	29.61	27.46	28.68	27.13	130,291,500
Mar 2, 2020	27.09	27.47	26.70	27.29	25.81	83,762,400
Feb 28, 2020	26.80	27.04	25.43	26.22	24.80	166,814,200
Feb 27, 2020	30.32	30.40	28.14	28.15	26.63	125,123,900
Feb 26, 2020	29.90	30.28	29.67	29.87	28.25	49,317,800
Feb 25, 2020	30.48	31.16	29.91	29.97	28.35	91,165,500
Feb 24, 2020	31.76	31.84	30.66	31.05	29.37	87,112,400
Feb 21, 2020	30.27	30.71	30.18	30.65	28.99	76,564,200
Feb 20, 2020	29.66	30.10	29.50	29.75	28.14	52,313,900
Feb 19, 2020	29.37	29.79	29.20	29.75	28.14	45,467,500
Feb 18, 2020	28.59	29.25	28.38	29.23	27.65	64,678,400
Feb 14, 2020	28.34	28.47	28.19	28.31	26.78	22,888,600
Feb 13, 2020	28.37	28.59	28.21	28.32	26.79	29,937,400
Feb 12, 2020	28.34	28.41	28.08	28.12	26.60	33,312,700
Feb 11, 2020	28.32	28.53	28.07	28.43	26.89	24,591,700
Feb 10, 2020	28.19	28.51	28.02	28.39	26.85	34,717,200
Feb 7, 2020	28.57	28.67	27.92	27.93	26.42	40,445,600
Feb 6, 2020	28.27	28.51	28.11	28.40	26.86	37,356,800
Feb 5, 2020	28.02	28.35	27.91	28.05	26.53	41,433,700
Feb 4, 2020	28.20	28.28	27.77	28.05	26.53	62,983,500
Feb 3, 2020	28.81	28.90	28.40	28.56	27.02	42,344,300
Jan 31, 2020	28.80	29.24	28.76	28.99	27.42	41,986,200
Jan 30, 2020	28.90	29.08	28.60	28.73	27.18	39,866,800
Jan 29, 2020	28.30	28.90	28.23	28.86	27.30	37,940,100
Jan 28, 2020	28.80	28.97	28.28	28.31	26.78	55,735,200
Jan 27, 2020	29.64	29.66	28.91	29.08	27.51	38,199,300
Jan 24, 2020	28.61	29.30	28.61	29.22	27.64	44,497,000
Jan 23, 2020	28.66	29.10	28.59	28.66	27.11	41,346,600
Jan 22, 2020	28.90	28.99	28.65	28.84	27.28	21,333,700
Jan 21, 2020	28.26	28.97	28.20	28.95	27.38	48,096,900
Jan 17, 2020	28.75	28.78	28.30	28.42	26.88	43,853,800
Jan 16, 2020	28.60	28.71	28.36	28.67	27.12	37,967,100
Jan 15, 2020	28.39	28.87	28.17	28.79	27.23	50,472,900
Jan 14, 2020	27.71	28.31	27.68	28.26	26.73	56,949,000
Jan 13, 2020	28.32	28.32	27.75	27.77	26.27	48,710,300
Jan 10, 2020	28.15	28.56	28.12	28.45	26.91	38,632,800
Jan 9, 2020	28.11	28.42	28.00	28.04	26.52	60,554,600
Jan 8, 2020	29.37	29.43	28.12	28.35	26.82	94,319,100
Jan 7, 2020	29.21	29.52	29.02	29.50	27.90	39,181,100
Jan 6, 2020	29.75	29.79	29.01	29.22	27.64	45,483,100
Jan 3, 2020	29.85	29.87	29.01	29.17	27.59	47,399,500
Jan 2, 2020	29.62	29.72	29.11	29.35	27.76	40,709,100
Dec 31, 2019	29.70	29.76	29.26	29.28	27.70	32,773,500
Dec 30, 2019	28.92	29.49	28.90	29.49	27.89	56,336,900
Dec 27, 2019	29.01	29.15	28.71	28.87	27.31	37,730,900
Dec 26, 2019	28.90	29.25	28.75	29.08	27.51	57,567,000
Dec 24, 2019	27.91	28.66	27.89	28.66	27.11	70,679,100
Dec 23, 2019	0.19 Dividend
Dec 23, 2019	27.13	27.83	27.05	27.77	26.27	72,123,700
Dec 20, 2019	27.51	27.54	27.12	27.13	25.48	41,965,800
Dec 19, 2019	27.50	27.59	27.27	27.48	25.81	24,665,700
Dec 18, 2019	27.14	27.48	27.09	27.45	25.78	45,238,000
Dec 17, 2019	27.36	27.45	27.15	27.16	25.51	31,057,700
Dec 16, 2019	27.74	27.74	27.32	27.39	25.73	42,318,600
Dec 13, 2019	27.47	27.84	27.32	27.72	26.04	29,998,500
Dec 12, 2019	28.00	28.11	27.39	27.66	25.98	65,636,700
Dec 11, 2019	27.24	27.85	27.16	27.71	26.03	76,150,900
Dec 10, 2019	27.15	27.16	26.88	27.13	25.48	36,765,200
Dec 9, 2019	27.13	27.18	26.85	26.92	25.28	31,802,800
Dec 6, 2019	27.12	27.39	26.96	26.97	25.33	75,294,900
Dec 5, 2019	27.35	27.86	27.33	27.62	25.94	47,757,700
Dec 4, 2019	27.64	27.72	27.31	27.48	25.81	56,183,500
Dec 3, 2019	27.54	27.94	27.54	27.77	26.08	71,551,400
Dec 2, 2019	26.89	27.21	26.83	27.17	25.52	43,818,700
Nov 29, 2019	26.69	27.16	26.69	27.08	25.43	44,363,100
Nov 27, 2019	26.58	26.79	26.42	26.66	25.04	37,110,700
Nov 26, 2019	26.25	26.83	26.14	26.78	25.15	64,827,100
Nov 25, 2019	26.48	26.68	26.18	26.20	24.61	59,476,400
Nov 22, 2019	26.92	26.98	26.59	26.76	25.13	24,320,200
Nov 21, 2019	27.19	27.36	26.81	26.82	25.19	67,801,100
Nov 20, 2019	27.20	27.46	26.94	27.34	25.68	35,278,100
Nov 19, 2019	27.04	27.50	27.03	27.23	25.58	33,293,500
Nov 18, 2019	26.79	27.21	26.74	27.20	25.55	49,621,800
Nov 15, 2019	26.78	27.09	26.72	26.74	25.12	37,430,600
Nov 14, 2019	26.87	27.07	26.74	27.00	25.36	34,638,700
Nov 13, 2019	26.72	27.01	26.69	26.75	25.12	36,498,800
Nov 12, 2019	26.28	26.64	25.98	26.59	24.97	56,886,600
Nov 11, 2019	26.27	26.46	26.15	26.24	24.65	33,313,500
Nov 8, 2019	26.23	26.58	26.14	26.23	24.64	42,339,900
Nov 7, 2019	27.02	27.09	26.30	26.49	24.88	90,744,200
Nov 6, 2019	27.13	27.40	26.91	27.30	25.64	48,932,900
Nov 5, 2019	26.97	27.14	26.76	26.97	25.33	62,148,800
Nov 4, 2019	27.92	27.96	27.49	27.52	25.85	56,660,000
Nov 1, 2019	27.93	28.16	27.65	28.01	26.31	55,359,000
Oct 31, 2019	27.70	28.18	27.60	28.15	26.44	79,602,400
Oct 30, 2019	27.30	27.49	26.73	27.45	25.78	54,901,700
Oct 29, 2019	26.89	27.43	26.77	27.21	25.56	32,762,400
Oct 28, 2019	27.43	27.44	27.00	27.06	25.42	60,885,600
Oct 25, 2019	28.01	28.18	27.37	27.74	26.05	59,960,300
Oct 24, 2019	26.97	27.55	26.94	27.52	25.85	51,996,000
Oct 23, 2019	26.64	27.02	26.64	26.81	25.18	47,031,700
Oct 22, 2019	26.67	26.80	26.23	26.54	24.93	30,749,800
Oct 21, 2019	27.25	27.30	26.50	26.58	24.97	42,579,000
Oct 18, 2019	26.95	27.24	26.79	27.12	25.47	31,902,100
Oct 17, 2019	26.50	27.35	26.47	27.08	25.43	46,186,300
Oct 16, 2019	26.45	26.74	26.19	26.71	25.09	51,265,100
Oct 15, 2019	26.88	26.88	26.18	26.19	24.60	61,657,100
Oct 14, 2019	27.04	27.29	26.94	27.07	25.43	31,850,400
Oct 11, 2019	27.67	27.70	26.91	26.97	25.33	87,316,400
Oct 10, 2019	28.01	28.16	27.52	28.05	26.35	39,255,400
Oct 9, 2019	28.35	28.36	27.88	28.05	26.35	39,219,400
Oct 8, 2019	28.08	28.38	27.79	28.36	26.64	65,536,200
Oct 7, 2019	27.60	27.99	27.46	27.58	25.90	37,266,600
Oct 4, 2019	27.15	27.91	27.14	27.87	26.18	54,465,000
Oct 3, 2019	27.41	28.05	27.24	27.25	25.59	63,344,000
Oct 2, 2019	27.47	27.50	27.02	27.41	25.74	65,837,200
Oct 1, 2019	26.62	27.47	26.51	26.92	25.28	68,625,600
Sep 30, 2019	26.99	27.35	26.54	26.71	25.09	73,206,900
Sep 27, 2019	27.50	27.84	27.31	27.45	25.78	74,409,500
Sep 26, 2019	28.55	28.78	28.09	28.11	26.40	45,715,000
Sep 25, 2019	29.31	29.39	28.21	28.43	26.70	87,938,400
Sep 24, 2019	28.84	29.58	28.69	29.49	27.70	57,912,300
Sep 23, 2019	28.81	29.16	28.71	29.16	27.39	58,025,700
Sep 20, 2019	28.19	28.69	27.86	28.69	26.95	61,290,700
Sep 19, 2019	27.83	28.18	27.72	28.10	26.39	47,188,900
Sep 18, 2019	28.11	28.14	26.98	27.62	25.94	85,193,300
Sep 17, 2019	27.48	28.27	27.38	28.12	26.41	71,084,100
Sep 16, 2019	27.25	27.51	26.89	27.29	25.63	68,934,800
Sep 13, 2019	27.41	27.59	26.60	26.64	25.02	80,728,900
Sep 12, 2019	28.53	28.70	27.23	27.27	25.61	82,794,900
Sep 11, 2019	27.63	28.21	27.54	27.72	26.04	78,529,300
Sep 10, 2019	27.70	28.06	27.45	27.51	25.84	66,585,000
Sep 9, 2019	28.63	28.74	27.63	27.73	26.05	90,351,900
Sep 6, 2019	29.53	29.76	28.44	28.48	26.75	88,853,900
Sep 5, 2019	30.23	30.26	29.17	29.31	27.53	132,635,500
Sep 4, 2019	30.33	30.96	30.29	30.95	29.07	48,361,200
Sep 3, 2019	30.28	30.76	30.12	30.37	28.52	69,310,100
Aug 30, 2019	29.53	30.14	29.45	29.86	28.05	48,728,400
Aug 29, 2019	30.45	30.49	29.39	29.66	27.86	75,098,400
Aug 28, 2019	30.65	30.81	30.03	30.41	28.56	54,015,200
Aug 27, 2019	29.71	30.62	29.64	30.56	28.70	81,770,600
Aug 26, 2019	29.68	29.98	29.40	29.64	27.84	47,355,700
Aug 23, 2019	28.64	29.70	28.59	29.64	27.84	92,847,400
Aug 22, 2019	28.57	28.79	28.37	28.49	26.76	39,469,300
Aug 21, 2019	28.60	28.86	28.55	28.70	26.96	30,263,600
Aug 20, 2019	28.16	28.97	28.12	28.85	27.10	73,110,900
Aug 19, 2019	27.75	28.38	27.61	27.93	26.23	62,746,500
Aug 16, 2019	28.41	28.61	28.13	28.28	26.56	51,032,100
Aug 15, 2019	28.31	28.87	28.16	28.73	26.98	46,951,200
Aug 14, 2019	28.92	29.09	28.37	28.41	26.68	60,301,200
Aug 13, 2019	29.41	29.45	27.81	28.45	26.72	97,362,100
Aug 12, 2019	29.59	29.75	28.99	29.00	27.24	62,211,800
Aug 9, 2019	29.55	29.86	29.32	29.36	27.58	42,424,300
Aug 8, 2019	29.11	29.86	28.87	29.77	27.96	62,143,900
Aug 7, 2019	29.59	30.00	29.20	29.26	27.48	91,307,700
Aug 6, 2019	28.59	28.79	28.31	28.67	26.93	45,760,900
Aug 5, 2019	28.53	29.01	28.34	28.60	26.86	91,723,900
Aug 2, 2019	27.73	28.11	27.56	27.77	26.08	46,016,200
Aug 1, 2019	26.10	27.96	26.04	27.85	26.16	125,771,700
Jul 31, 2019	27.68	27.88	26.42	26.50	24.89	125,274,600
Jul 30, 2019	27.89	28.00	27.70	27.83	26.14	29,517,400
Jul 29, 2019	27.40	27.77	27.22	27.77	26.08	51,527,600
Jul 26, 2019	27.55	27.64	27.23	27.28	25.62	34,186,900
Jul 25, 2019	27.98	27.98	27.33	27.43	25.76	66,348,800
Jul 24, 2019	28.07	28.20	27.84	28.15	26.44	35,305,300
Jul 23, 2019	28.20	28.41	27.65	27.87	26.18	53,084,900
Jul 22, 2019	28.08	28.29	27.97	28.19	26.48	38,309,500
Jul 19, 2019	27.91	28.27	27.60	27.98	26.28	59,357,500
Jul 18, 2019	26.91	28.31	26.77	28.25	26.53	100,026,700
Jul 17, 2019	26.18	27.10	26.18	27.09	25.44	45,481,600
Jul 16, 2019	26.14	26.33	25.97	26.05	24.47	25,081,700
Jul 15, 2019	26.17	26.31	25.99	26.18	24.59	29,900,000
Jul 12, 2019	26.00	26.25	25.87	26.21	24.62	31,795,200
Jul 11, 2019	26.13	26.28	25.72	25.94	24.36	54,013,400
Jul 10, 2019	26.02	26.23	25.77	26.20	24.61	56,454,300
Jul 9, 2019	25.33	25.66	25.21	25.65	24.09	37,529,700
Jul 8, 2019	25.45	25.61	25.21	25.42	23.88	40,606,100
Jul 5, 2019	24.98	25.50	24.68	25.39	23.85	51,920,800
Jul 3, 2019	25.67	25.70	25.36	25.65	24.09	24,756,100
Jul 2, 2019	24.89	25.65	24.81	25.55	24.00	75,815,700
Jul 1, 2019	24.80	24.99	24.53	24.58	23.09	90,190,700
Jun 28, 2019	25.43	25.60	25.19	25.56	24.01	39,459,700
Jun 27, 2019	25.31	25.39	25.14	25.33	23.79	53,004,800
Jun 26, 2019	25.07	25.74	25.05	25.52	23.97	57,095,000
Jun 25, 2019	26.23	26.25	25.11	25.63	24.07	103,671,800
Jun 24, 2019	25.31	26.17	25.26	26.17	24.58	101,843,300
Jun 21, 2019	25.00	25.24	24.68	25.21	23.68	50,309,800
Jun 20, 2019	24.66	25.17	24.54	25.05	23.53	131,981,000
Jun 19, 2019	23.52	24.03	23.45	24.00	22.54	46,273,800
Jun 18, 2019	23.75	23.88	23.35	23.67	22.23	44,411,200
Jun 17, 2019	23.38	23.47	23.14	23.46	22.03	50,692,800
Jun 14, 2019	23.45	23.67	23.10	23.33	21.91	42,220,900
Jun 13, 2019	23.02	23.24	22.94	23.24	21.83	30,634,300
Jun 12, 2019	22.77	23.08	22.75	22.96	21.57	35,955,800
Jun 11, 2019	22.35	22.69	22.31	22.59	21.22	23,522,200
Jun 10, 2019	22.42	22.52	22.24	22.46	21.10	45,057,300
Jun 7, 2019	23.05	23.12	22.73	22.89	21.50	41,368,300
Jun 6, 2019	22.66	22.92	22.60	22.87	21.48	48,981,100
Jun 5, 2019	22.84	23.02	22.34	22.63	21.26	55,594,800
Jun 4, 2019	22.17	22.62	22.17	22.59	21.22	40,898,700
Jun 3, 2019	22.03	22.50	21.91	22.49	21.12	75,414,200
May 31, 2019	21.24	21.74	21.19	21.59	20.28	83,347,600
May 30, 2019	20.45	20.81	20.36	20.77	19.51	25,439,400
May 29, 2019	20.52	20.55	20.35	20.42	19.18	23,992,000
May 28, 2019	20.38	20.50	20.28	20.42	19.18	32,450,100
May 24, 2019	20.50	20.62	20.40	20.57	19.32	15,584,000
May 23, 2019	20.56	20.88	20.41	20.44	19.20	36,332,200
May 22, 2019	20.68	20.71	20.26	20.36	19.12	31,806,200
May 21, 2019	20.57	20.73	20.46	20.71	19.45	13,437,500
May 20, 2019	20.70	20.85	20.64	20.68	19.42	17,628,000
May 17, 2019	20.47	20.76	20.39	20.75	19.49	26,519,000
May 16, 2019	20.68	20.74	20.41	20.56	19.31	32,047,600
May 15, 2019	20.95	21.02	20.78	20.79	19.53	23,251,200
May 14, 2019	20.88	20.90	20.59	20.84	19.57	29,056,100
May 13, 2019	20.63	20.99	20.43	20.93	19.66	65,640,200
May 10, 2019	20.55	20.58	20.27	20.28	19.05	23,309,400
May 9, 2019	20.52	20.78	20.39	20.43	19.19	28,038,400
May 8, 2019	20.90	20.99	20.35	20.48	19.24	30,100,600
May 7, 2019	20.41	20.83	20.27	20.71	19.45	48,972,400
May 6, 2019	20.29	20.47	20.22	20.30	19.07	26,382,900
May 3, 2019	20.40	20.59	20.27	20.29	19.06	26,799,900
May 2, 2019	20.32	20.46	20.14	20.17	18.94	42,758,500
May 1, 2019	20.83	21.10	20.35	20.52	19.27	72,152,500
Apr 30, 2019	20.83	21.03	20.80	20.89	19.62	19,674,200
Apr 29, 2019	21.22	21.23	20.74	20.84	19.57	39,572,600
Apr 26, 2019	21.07	21.43	21.05	21.30	20.01	38,923,200
Apr 25, 2019	21.06	21.21	20.76	20.87	19.60	29,325,900
Apr 24, 2019	20.81	21.19	20.67	21.02	19.74	48,993,100
Apr 23, 2019	20.80	20.97	20.71	20.82	19.56	27,916,300
Apr 22, 2019	21.40	21.42	20.93	20.98	19.71	44,655,200
Apr 18, 2019	21.61	21.74	21.19	21.34	20.04	43,979,600
Apr 17, 2019	21.87	21.92	21.49	21.66	20.34	44,246,100
Apr 16, 2019	21.94	22.01	21.79	21.81	20.48	46,161,500
Apr 15, 2019	21.98	22.29	21.89	22.22	20.87	26,720,300
Apr 12, 2019	22.25	22.36	22.14	22.21	20.86	22,940,800
Apr 11, 2019	22.34	22.54	22.11	22.25	20.90	57,531,000
Apr 10, 2019	22.80	22.93	22.59	22.62	21.25	26,181,800
Apr 9, 2019	22.81	22.84	22.65	22.82	21.43	23,757,000
Apr 8, 2019	22.75	22.80	22.55	22.69	21.31	30,695,500
Apr 5, 2019	22.42	22.47	22.26	22.43	21.07	20,384,600
Apr 4, 2019	21.88	22.54	21.79	22.50	21.13	42,380,400
Apr 3, 2019	22.10	22.27	22.07	22.07	20.73	24,462,100
Apr 2, 2019	21.98	22.16	21.94	22.10	20.76	28,698,700
Apr 1, 2019	22.43	22.51	21.83	21.96	20.63	49,601,800
Mar 29, 2019	22.61	22.65	22.39	22.42	21.06	35,233,000
Mar 28, 2019	22.65	22.73	22.32	22.41	21.05	66,841,200
Mar 27, 2019	23.23	23.35	22.99	23.01	21.61	34,488,200
Mar 26, 2019	23.03	23.38	22.98	23.35	21.93	41,372,400
Mar 25, 2019	22.87	23.34	22.85	23.26	21.85	58,308,800
Mar 22, 2019	22.61	22.87	22.53	22.78	21.40	41,711,400
Mar 21, 2019	22.70	22.78	22.34	22.75	21.37	41,302,500
Mar 20, 2019	22.20	22.73	21.83	22.63	21.26	58,485,700
Mar 19, 2019	22.32	22.38	22.12	22.13	20.79	34,131,500
Mar 18, 2019	22.40	22.44	22.02	22.05	20.71	31,836,900
Mar 15, 2019	22.40	22.58	22.16	22.30	20.95	42,292,600
Mar 14, 2019	22.40	22.50	22.18	22.25	20.90	42,989,400
Mar 13, 2019	22.81	22.97	22.62	22.86	21.47	31,968,100
Mar 12, 2019	22.41	22.73	22.34	22.68	21.30	48,840,700
Mar 11, 2019	22.40	22.51	21.99	22.29	20.94	38,359,700
Mar 8, 2019	22.21	22.40	21.94	22.37	21.01	59,864,500
Mar 7, 2019	21.52	21.89	21.50	21.79	20.47	41,501,300
Mar 6, 2019	21.91	21.94	21.47	21.52	20.21	55,294,000
Mar 5, 2019	21.77	21.97	21.68	21.97	20.64	30,417,100
Mar 4, 2019	21.56	21.86	21.40	21.85	20.52	55,000,900
Mar 1, 2019	22.06	22.32	21.69	21.70	20.38	78,919,200
Feb 28, 2019	22.36	22.36	22.16	22.24	20.89	32,776,800
Feb 27, 2019	22.60	22.68	22.20	22.35	20.99	49,023,500
Feb 26, 2019	22.77	22.82	22.36	22.73	21.35	36,299,000
Feb 25, 2019	23.03	23.09	22.76	22.77	21.39	47,067,700
Feb 22, 2019	23.12	23.36	22.98	23.06	21.66	41,676,600
Feb 21, 2019	23.11	23.21	22.94	22.98	21.58	54,488,200
Feb 20, 2019	23.31	23.70	23.14	23.36	21.94	62,442,200
Feb 19, 2019	22.71	23.26	22.62	23.14	21.73	90,301,500
Feb 15, 2019	22.27	22.44	22.02	22.43	21.07	37,505,500
Feb 14, 2019	21.96	22.18	21.84	22.14	20.79	33,745,200
Feb 13, 2019	22.00	22.28	21.91	21.92	20.59	49,415,200
Feb 12, 2019	22.23	22.27	21.95	22.05	20.71	23,475,700
Feb 11, 2019	22.11	22.32	22.06	22.08	20.74	38,453,400
Feb 8, 2019	22.07	22.45	22.07	22.34	20.98	48,965,400
Feb 7, 2019	22.21	22.35	21.96	22.03	20.69	36,029,500
Feb 6, 2019	22.36	22.60	22.21	22.22	20.87	49,850,200
Feb 5, 2019	22.49	22.61	22.22	22.61	21.24	33,532,900
Feb 4, 2019	22.19	22.51	22.16	22.49	21.12	53,968,100
Feb 1, 2019	22.53	22.66	22.20	22.57	21.20	42,718,200
Jan 31, 2019	22.42	22.69	22.29	22.69	21.31	60,796,600
Jan 30, 2019	21.86	22.55	21.75	22.18	20.83	66,605,400
Jan 29, 2019	21.64	21.98	21.49	21.97	20.64	61,112,200
Jan 28, 2019	21.18	21.48	21.18	21.45	20.15	38,990,100
Jan 25, 2019	20.81	21.23	20.80	21.18	19.89	52,893,000
Jan 24, 2019	20.37	20.59	20.35	20.50	19.25	37,866,200
Jan 23, 2019	20.32	20.61	20.23	20.49	19.25	22,692,400
Jan 22, 2019	20.36	20.51	20.22	20.45	19.21	34,617,600
Jan 18, 2019	20.45	20.64	20.24	20.31	19.08	50,576,000
Jan 17, 2019	20.57	20.77	20.51	20.66	19.40	25,288,300
Jan 16, 2019	20.57	20.78	20.50	20.60	19.35	22,030,000
Jan 15, 2019	21.00	21.06	20.42	20.61	19.36	45,097,700
Jan 14, 2019	21.12	21.27	20.85	20.93	19.66	34,552,200
Jan 11, 2019	21.06	21.25	21.01	21.08	19.80	32,955,600
Jan 10, 2019	21.24	21.35	20.95	21.00	19.72	38,185,600
Jan 9, 2019	21.03	21.41	21.01	21.32	20.02	55,350,100
Jan 8, 2019	20.85	21.07	20.69	21.05	19.77	36,313,100
Jan 7, 2019	21.48	21.53	20.98	21.04	19.76	41,231,900
Jan 4, 2019	21.13	21.40	21.01	21.30	20.01	60,257,200
Jan 3, 2019	21.30	21.54	21.13	21.48	20.17	52,555,200
Jan 2, 2019	21.11	21.23	20.84	21.05	19.77	39,963,400
Dec 31, 2018	20.70	21.13	20.56	21.09	19.81	53,866,600
Dec 28, 2018	20.89	21.02	20.57	20.60	19.35	49,835,000
Dec 27, 2018	20.84	21.00	20.70	20.97	19.70	52,393,000
Dec 26, 2018	21.35	21.40	20.53	20.62	19.37	76,365,200
Dec 24, 2018	20.70	21.11	20.65	21.09	19.81	60,507,000
Dec 21, 2018	20.68	20.77	20.27	20.44	19.20	63,178,700
Dec 20, 2018	0.11 Dividend
Dec 20, 2018	20.53	20.84	20.34	20.67	19.41	94,498,200
Dec 19, 2018	21.09	21.47	19.90	19.95	18.64	120,753,200
Dec 18, 2018	20.54	21.17	20.53	21.09	19.70	79,518,700
Dec 17, 2018	20.29	20.65	20.28	20.61	19.26	67,083,000
Dec 14, 2018	20.26	20.36	20.08	20.12	18.80	48,779,800
Dec 13, 2018	20.33	20.48	20.29	20.48	19.13	42,891,300
Dec 12, 2018	20.07	20.49	20.07	20.44	19.10	71,833,500
Dec 11, 2018	20.21	20.38	19.96	20.01	18.70	50,550,800
Dec 10, 2018	20.10	20.55	19.99	20.13	18.81	47,462,700
Dec 7, 2018	19.88	20.34	19.79	20.20	18.87	67,727,400
Dec 6, 2018	19.66	19.90	19.50	19.71	18.42	50,911,100
Dec 4, 2018	19.67	19.77	19.52	19.60	18.31	45,434,300
Dec 3, 2018	19.39	19.49	19.16	19.44	18.16	47,882,800
Nov 30, 2018	19.08	19.18	18.80	19.09	17.84	31,883,800
Nov 29, 2018	19.44	19.52	19.16	19.17	17.91	28,893,400
Nov 28, 2018	18.77	19.48	18.73	19.34	18.07	49,633,100
Nov 27, 2018	19.29	19.29	18.72	18.87	17.63	51,165,000
Nov 26, 2018	19.40	19.67	19.22	19.26	17.99	23,593,600
Nov 23, 2018	19.63	19.74	19.27	19.36	18.09	30,344,400
Nov 21, 2018	19.47	19.92	19.45	19.81	18.51	51,285,800
Nov 20, 2018	19.51	19.51	18.97	19.30	18.03	33,847,400
Nov 19, 2018	19.35	19.66	19.33	19.39	18.12	39,968,700
Nov 16, 2018	19.37	19.50	19.29	19.38	18.11	46,150,500
Nov 15, 2018	18.89	19.13	18.81	19.09	17.84	39,657,800
Nov 14, 2018	18.37	19.08	18.34	18.83	17.59	66,754,900
Nov 13, 2018	18.70	18.73	18.26	18.42	17.21	37,410,700
Nov 12, 2018	18.79	18.89	18.59	18.61	17.39	38,310,500
Nov 9, 2018	18.93	19.12	18.78	19.04	17.79	48,178,200
Nov 8, 2018	19.17	19.47	19.15	19.38	18.11	36,788,400
Nov 7, 2018	19.52	19.56	19.27	19.31	18.04	22,573,000
Nov 6, 2018	19.59	19.66	19.31	19.40	18.13	26,050,300
Nov 5, 2018	19.43	19.80	19.34	19.56	18.27	29,600,100
Nov 2, 2018	19.49	19.66	19.36	19.63	18.34	38,780,200
Nov 1, 2018	19.24	19.67	19.20	19.57	18.28	63,588,500
Oct 31, 2018	18.84	18.94	18.64	18.93	17.69	55,037,000
Oct 30, 2018	18.97	19.25	18.82	19.15	17.89	33,839,100
Oct 29, 2018	19.03	19.43	18.82	19.01	17.76	39,090,300
Oct 26, 2018	19.13	19.58	19.01	19.06	17.81	74,515,900
Oct 25, 2018	19.90	19.93	18.88	19.00	17.75	85,572,300
Oct 24, 2018	20.10	20.24	19.80	19.87	18.56	38,506,000
Oct 23, 2018	20.36	20.51	19.93	20.10	18.78	51,504,500
Oct 22, 2018	19.90	19.98	19.68	19.86	18.56	30,036,800
Oct 19, 2018	20.19	20.27	19.97	20.01	18.70	32,958,300
Oct 18, 2018	19.85	20.35	19.77	20.00	18.69	40,595,000
Oct 17, 2018	19.99	20.23	19.77	19.91	18.60	43,598,000
Oct 16, 2018	20.23	20.33	19.76	19.99	18.68	40,971,300
Oct 15, 2018	20.02	20.39	19.93	20.06	18.74	64,151,500
Oct 12, 2018	19.75	19.89	19.27	19.75	18.45	63,982,500
Oct 11, 2018	19.03	19.99	18.84	19.87	18.56	134,790,100
Oct 10, 2018	18.33	18.71	18.15	18.63	17.41	57,558,300
Oct 9, 2018	18.58	18.63	18.29	18.39	17.18	39,183,800
Oct 8, 2018	18.36	18.73	18.20	18.71	17.48	50,616,600
Oct 5, 2018	18.82	18.90	18.58	18.65	17.42	32,050,300
Oct 4, 2018	18.91	18.99	18.59	18.75	17.52	42,990,700
Oct 3, 2018	19.10	19.23	18.75	18.79	17.56	47,836,900
Oct 2, 2018	18.83	19.08	18.74	19.05	17.80	70,369,600
Oct 1, 2018	18.44	18.62	18.43	18.55	17.33	30,221,100
Sep 28, 2018	18.50	18.69	18.47	18.52	17.30	36,328,000
Sep 27, 2018	18.22	18.48	18.14	18.34	17.14	42,157,400
Sep 26, 2018	18.72	18.83	18.39	18.42	17.21	78,326,300
Sep 25, 2018	18.99	19.10	18.76	18.85	17.61	34,694,500
Sep 24, 2018	18.90	19.11	18.75	18.80	17.56	45,806,500
Sep 21, 2018	18.57	18.93	18.50	18.78	17.55	43,987,000
Sep 20, 2018	18.94	19.11	18.67	18.93	17.69	45,547,700
Sep 19, 2018	18.54	18.96	18.51	18.75	17.52	50,131,500
Sep 18, 2018	18.30	18.46	18.21	18.43	17.22	40,661,400
Sep 17, 2018	18.14	18.42	18.00	18.32	17.12	45,917,300
Sep 14, 2018	18.08	18.20	17.92	17.98	16.80	28,846,500
Sep 13, 2018	18.39	18.42	17.94	18.09	16.90	42,941,600
Sep 12, 2018	17.55	18.29	17.43	18.11	16.92	80,327,200
Sep 11, 2018	17.44	17.62	17.28	17.57	16.42	34,496,300
Sep 10, 2018	17.89	17.94	17.57	17.61	16.45	36,646,400
Sep 7, 2018	17.75	18.01	17.58	17.88	16.71	42,474,300
Sep 6, 2018	17.95	18.16	17.77	17.84	16.67	44,015,200
Sep 5, 2018	18.15	18.17	17.79	17.87	16.70	37,114,900
Sep 4, 2018	18.28	18.35	17.97	18.02	16.84	68,162,500
Aug 31, 2018	18.71	18.84	18.50	18.55	17.33	32,493,200
Aug 30, 2018	18.86	18.86	18.58	18.69	17.46	41,048,500
Aug 29, 2018	19.00	19.12	18.89	18.99	17.74	32,824,200
Aug 28, 2018	19.40	19.49	18.80	18.92	17.68	52,003,800
Aug 27, 2018	19.06	19.31	19.03	19.28	18.01	48,725,600
Aug 24, 2018	18.71	19.22	18.62	18.95	17.71	72,678,300
Aug 23, 2018	18.87	18.87	18.35	18.46	17.25	60,360,200
Aug 22, 2018	19.05	19.08	18.92	19.06	17.81	29,172,600
Aug 21, 2018	18.81	18.98	18.68	18.92	17.68	32,200,100
Aug 20, 2018	18.81	18.96	18.58	18.79	17.56	50,865,700
Aug 17, 2018	18.39	18.80	18.31	18.72	17.49	108,432,900
Aug 16, 2018	18.80	18.95	18.15	18.16	16.97	78,684,200
Aug 15, 2018	19.44	19.45	18.47	18.60	17.38	127,545,500
Aug 14, 2018	20.02	20.06	19.74	19.77	18.47	31,663,100
Aug 13, 2018	20.39	20.41	19.88	19.98	18.67	71,197,400
Aug 10, 2018	20.67	20.78	20.51	20.56	19.21	34,589,200
Aug 9, 2018	20.82	21.02	20.70	20.71	19.35	26,457,700
Aug 8, 2018	20.68	20.80	20.60	20.76	19.40	26,936,600
Aug 7, 2018	21.07	21.09	20.64	20.66	19.30	32,676,600
Aug 6, 2018	21.02	21.05	20.88	20.90	19.53	25,437,500
Aug 3, 2018	21.06	21.32	20.99	21.16	19.77	41,235,200
Aug 2, 2018	21.11	21.11	20.89	20.94	19.56	33,471,600
Aug 1, 2018	21.25	21.29	21.08	21.11	19.72	36,248,800
Jul 31, 2018	21.21	21.46	21.19	21.28	19.88	22,085,600
Jul 30, 2018	21.30	21.38	21.18	21.27	19.87	19,823,200
Jul 27, 2018	21.37	21.49	21.24	21.32	19.92	23,550,500
Jul 26, 2018	21.57	21.67	21.36	21.39	19.98	60,861,700
Jul 25, 2018	21.71	21.80	21.50	21.80	20.37	43,773,100
Jul 24, 2018	21.45	21.63	21.45	21.62	20.20	45,248,700
Jul 23, 2018	21.62	21.64	21.32	21.33	19.93	51,711,400
Jul 20, 2018	21.78	21.87	21.63	21.78	20.35	39,138,300
Jul 19, 2018	21.50	21.92	21.48	21.58	20.16	46,406,300
Jul 18, 2018	21.71	21.88	21.63	21.86	20.42	35,836,300
Jul 17, 2018	21.73	21.94	21.67	21.88	20.44	41,938,300
Jul 16, 2018	21.95	22.00	21.80	21.87	20.43	19,669,600
Jul 13, 2018	22.00	22.11	21.94	21.96	20.52	22,024,500
Jul 12, 2018	22.13	22.29	22.11	22.14	20.69	30,125,700
Jul 11, 2018	22.39	22.46	21.94	22.00	20.55	63,565,300
Jul 10, 2018	22.49	22.64	22.37	22.60	21.12	21,568,100
Jul 9, 2018	22.86	22.93	22.53	22.55	21.07	24,832,400
Jul 6, 2018	22.71	22.80	22.58	22.61	21.12	34,350,000
Jul 5, 2018	22.60	22.74	22.57	22.68	21.19	39,397,300
Jul 3, 2018	22.29	22.63	22.28	22.47	20.99	36,319,300
Jul 2, 2018	22.12	22.22	21.98	22.08	20.63	32,224,400
Jun 29, 2018	21.94	22.40	21.93	22.31	20.84	53,961,400
Jun 28, 2018	21.88	21.96	21.77	21.93	20.49	27,797,900
Jun 27, 2018	21.85	22.03	21.79	21.81	20.38	29,246,500
Jun 26, 2018	21.88	22.02	21.79	21.95	20.51	20,695,400
Jun 25, 2018	22.08	22.17	21.95	22.01	20.56	27,603,600
Jun 22, 2018	21.99	22.23	21.96	22.18	20.72	31,844,700
Jun 21, 2018	21.93	22.00	21.86	21.91	20.47	20,138,300
Jun 20, 2018	22.12	22.15	21.88	21.92	20.48	27,917,300
Jun 19, 2018	22.06	22.23	22.02	22.05	20.60	29,906,000
Jun 18, 2018	22.18	22.34	22.18	22.27	20.81	25,229,100
Jun 15, 2018	22.35	22.39	22.12	22.23	20.77	67,655,000
Jun 14, 2018	22.55	22.67	22.54	22.66	21.17	27,702,300
Jun 13, 2018	22.51	22.60	22.22	22.48	21.00	26,970,400
Jun 12, 2018	22.44	22.57	22.37	22.49	21.01	18,186,500
Jun 11, 2018	22.35	22.56	22.29	22.55	21.07	22,189,200
Jun 8, 2018	22.39	22.43	22.27	22.36	20.89	14,786,300
Jun 7, 2018	22.56	22.57	22.35	22.45	20.98	24,370,400
Jun 6, 2018	22.50	22.60	22.36	22.58	21.10	28,884,400
Jun 5, 2018	22.32	22.51	22.26	22.44	20.97	23,725,600
Jun 4, 2018	22.44	22.46	22.24	22.28	20.82	14,069,800
Jun 1, 2018	22.32	22.43	22.14	22.31	20.84	34,934,700
May 31, 2018	22.37	22.45	22.27	22.34	20.87	21,951,700
May 30, 2018	22.27	22.49	22.23	22.44	20.97	26,859,600
May 29, 2018	22.12	22.38	22.08	22.15	20.69	38,924,900
May 25, 2018	22.51	22.56	22.25	22.31	20.84	45,369,500
May 24, 2018	22.42	22.65	22.36	22.65	21.16	43,392,200
May 23, 2018	22.02	22.43	22.01	22.34	20.87	35,634,500
May 22, 2018	22.33	22.45	22.11	22.13	20.68	29,793,700
May 21, 2018	22.19	22.34	22.06	22.33	20.86	24,219,400
May 18, 2018	22.10	22.26	22.03	22.19	20.73	21,201,900
May 17, 2018	22.26	22.26	22.13	22.19	20.73	21,513,100
May 16, 2018	22.22	22.37	22.21	22.29	20.83	29,674,700
May 15, 2018	22.32	22.38	22.13	22.26	20.80	60,869,800
May 14, 2018	22.96	23.00	22.67	22.78	21.28	27,921,100
May 11, 2018	23.00	23.06	22.83	22.88	21.38	25,367,500
May 10, 2018	22.82	22.99	22.78	22.95	21.44	40,726,900
May 9, 2018	22.65	22.77	22.59	22.63	21.14	24,236,900
May 8, 2018	22.53	22.72	22.31	22.68	21.19	34,792,300
May 7, 2018	22.60	22.80	22.58	22.65	21.16	18,934,400
May 4, 2018	22.58	22.70	22.49	22.65	21.16	25,226,400
May 3, 2018	22.65	22.78	22.53	22.65	21.16	31,886,800
May 2, 2018	22.39	22.77	22.30	22.38	20.91	47,085,300
May 1, 2018	22.14	22.37	22.04	22.31	20.84	31,639,700
Apr 30, 2018	22.43	22.48	22.25	22.28	20.82	48,350,400
Apr 27, 2018	22.67	22.76	22.59	22.73	21.24	24,142,000
Apr 26, 2018	22.59	22.69	22.44	22.59	21.11	27,482,300
Apr 25, 2018	22.43	22.66	22.32	22.50	21.02	27,986,500
Apr 24, 2018	22.54	22.75	22.49	22.70	21.21	35,369,700
Apr 23, 2018	22.50	22.56	22.37	22.41	20.94	38,080,800
Apr 20, 2018	22.82	22.85	22.59	22.71	21.22	47,975,800
Apr 19, 2018	23.10	23.18	22.82	23.06	21.55	33,413,200
Apr 18, 2018	23.13	23.31	22.96	22.98	21.47	55,934,600
Apr 17, 2018	22.73	23.01	22.67	22.93	21.42	26,116,200
Apr 16, 2018	22.98	22.98	22.69	22.80	21.30	33,914,400
Apr 13, 2018	22.68	23.05	22.66	22.89	21.39	45,733,700
Apr 12, 2018	22.55	22.68	22.44	22.47	20.99	38,282,400
Apr 11, 2018	22.47	23.05	22.46	22.75	21.26	73,378,100
Apr 10, 2018	22.17	22.41	22.14	22.26	20.80	34,933,700
Apr 9, 2018	22.09	22.19	21.84	21.98	20.54	26,503,600
Apr 6, 2018	22.14	22.19	22.02	22.07	20.62	28,824,100
Apr 5, 2018	21.71	21.99	21.68	21.97	20.53	21,917,200
Apr 4, 2018	22.17	22.18	21.82	21.87	20.43	21,864,000
Apr 3, 2018	22.03	22.10	21.83	21.91	20.47	32,183,100
Apr 2, 2018	22.19	22.44	22.11	22.23	20.77	38,852,500
Mar 29, 2018	21.64	21.99	21.63	21.98	20.54	36,064,900
Mar 28, 2018	21.87	21.90	21.56	21.66	20.24	57,399,700
Mar 27, 2018	22.10	22.27	21.95	21.99	20.55	50,314,200
Mar 26, 2018	22.31	22.51	22.26	22.44	20.97	44,428,800
Mar 23, 2018	22.06	22.36	22.02	22.12	20.67	74,162,800
Mar 22, 2018	21.74	21.84	21.49	21.50	20.09	34,294,500
Mar 21, 2018	21.47	22.02	21.38	21.86	20.42	77,132,100
Mar 20, 2018	21.32	21.41	21.16	21.27	19.87	40,842,100
Mar 19, 2018	21.41	21.56	21.22	21.51	20.10	30,109,500
Mar 16, 2018	21.44	21.53	21.25	21.43	20.02	20,880,700
Mar 15, 2018	21.57	21.65	21.41	21.45	20.04	30,524,800
Mar 14, 2018	21.68	21.82	21.64	21.73	20.30	16,708,700
Mar 13, 2018	21.78	21.89	21.56	21.67	20.25	17,335,400
Mar 12, 2018	21.46	21.79	21.35	21.76	20.33	32,577,300
Mar 9, 2018	21.52	21.77	21.42	21.57	20.15	23,402,900
Mar 8, 2018	21.65	21.70	21.44	21.65	20.23	18,596,900
Mar 7, 2018	21.98	22.06	21.51	21.57	20.15	42,129,900
Mar 6, 2018	21.94	22.25	21.90	22.01	20.56	53,458,700
Mar 5, 2018	21.44	21.65	21.31	21.65	20.23	38,419,800
Mar 2, 2018	21.77	21.89	21.47	21.49	20.08	25,906,400
Mar 1, 2018	21.12	21.64	20.94	21.57	20.15	59,170,800
Feb 28, 2018	21.54	21.62	21.35	21.35	19.95	33,039,000
Feb 27, 2018	21.97	21.97	21.35	21.49	20.08	69,407,300
Feb 26, 2018	22.08	22.25	22.01	22.18	20.72	30,234,300
Feb 23, 2018	21.75	21.99	21.67	21.97	20.53	24,782,000
Feb 22, 2018	21.94	22.04	21.72	21.73	20.30	27,068,100
Feb 21, 2018	22.06	22.46	21.78	21.79	20.36	40,097,800
Feb 20, 2018	22.22	22.31	21.84	21.87	20.43	47,894,500
Feb 16, 2018	22.81	22.90	22.22	22.51	21.03	49,081,700
Feb 15, 2018	23.07	23.10	22.63	22.99	21.48	36,155,700
Feb 14, 2018	22.01	23.15	21.94	23.01	21.50	95,516,900
Feb 13, 2018	21.99	22.09	21.83	22.00	20.55	21,692,900
Feb 12, 2018	21.57	22.15	21.43	21.97	20.53	70,844,400
Feb 9, 2018	21.65	21.68	20.84	21.68	20.26	101,763,800
Feb 8, 2018	21.80	22.02	21.65	21.68	20.26	51,192,400
Feb 7, 2018	21.99	22.28	21.73	21.80	20.37	51,539,100
Feb 6, 2018	22.49	22.52	21.98	22.11	20.66	68,463,900
Feb 5, 2018	23.00	23.02	22.48	22.71	21.22	53,158,400
Feb 2, 2018	23.38	23.39	22.79	22.91	21.40	75,765,500
Feb 1, 2018	23.57	23.81	23.45	23.70	22.14	33,277,700
Jan 31, 2018	23.67	23.84	23.22	23.75	22.19	46,410,300
Jan 30, 2018	23.80	23.86	23.33	23.45	21.91	37,702,200
Jan 29, 2018	24.13	24.15	23.57	23.68	22.12	59,676,000
Jan 26, 2018	24.30	24.42	24.20	24.35	22.75	31,439,500
Jan 25, 2018	24.74	24.86	23.98	24.13	22.54	61,745,600
Jan 24, 2018	24.51	24.84	24.49	24.60	22.98	53,467,100
Jan 23, 2018	23.60	24.17	23.39	24.10	22.52	38,807,100
Jan 22, 2018	23.75	23.83	23.54	23.71	22.15	19,300,900
Jan 19, 2018	23.78	23.84	23.64	23.65	22.10	22,753,200
Jan 18, 2018	23.97	24.08	23.56	23.61	22.06	39,198,000
Jan 17, 2018	24.21	24.49	23.92	23.94	22.37	41,932,100
Jan 16, 2018	24.04	24.43	24.01	24.37	22.77	39,719,500
Jan 12, 2018	23.60	24.02	23.50	24.01	22.43	55,599,200
Jan 11, 2018	23.27	23.42	23.27	23.38	21.84	23,581,400
Jan 10, 2018	23.34	23.43	23.16	23.25	21.72	28,985,500
Jan 9, 2018	23.19	23.27	22.97	23.11	21.59	40,393,700
Jan 8, 2018	23.58	23.61	23.28	23.42	21.88	33,366,000
Jan 5, 2018	23.58	23.72	23.49	23.67	22.11	21,765,800
Jan 4, 2018	23.55	23.74	23.39	23.72	22.16	31,300,300
Jan 3, 2018	23.78	23.81	23.24	23.57	22.02	45,780,900
Jan 2, 2018	23.46	23.84	23.42	23.82	22.26	43,172,000
Dec 29, 2017	23.32	23.37	23.10	23.24	21.71	22,380,400
Dec 28, 2017	23.28	23.35	23.02	23.20	21.68	18,870,200
Dec 27, 2017	23.27	23.28	23.06	23.16	21.64	29,887,500
Dec 26, 2017	22.97	23.25	22.89	23.20	21.68	34,177,900
Dec 22, 2017	22.75	22.92	22.68	22.89	21.39	26,914,900
Dec 21, 2017	22.43	22.75	22.43	22.63	21.14	27,396,800
Dec 20, 2017	22.25	22.59	22.21	22.50	21.02	37,314,000
Dec 19, 2017	22.16	22.26	22.04	22.13	20.68	25,162,600
Dec 18, 2017	0.18 Dividend
Dec 18, 2017	22.08	22.23	21.99	22.16	20.70	30,791,800
Dec 15, 2017	22.16	22.21	21.98	21.99	20.38	33,144,000
Dec 14, 2017	22.08	22.17	21.80	22.07	20.46	36,365,600
Dec 13, 2017	21.42	22.32	21.42	22.16	20.54	82,201,600
Dec 12, 2017	21.32	21.46	21.27	21.42	19.85	34,569,600
Dec 11, 2017	21.65	21.82	21.43	21.51	19.94	33,505,200
Dec 8, 2017	21.60	21.81	21.57	21.68	20.09	29,074,400
Dec 7, 2017	21.58	21.70	21.40	21.58	20.00	31,467,200
Dec 6, 2017	21.67	21.90	21.61	21.69	20.10	43,407,300
Dec 5, 2017	22.01	22.13	21.79	21.97	20.36	35,894,500
Dec 4, 2017	22.26	22.39	22.17	22.20	20.58	32,949,000
Dec 1, 2017	22.36	22.86	22.35	22.49	20.84	45,368,800
Nov 30, 2017	22.38	22.53	22.27	22.47	20.83	39,156,200
Nov 29, 2017	22.77	22.77	22.47	22.50	20.85	54,138,800
Nov 28, 2017	23.08	23.17	22.92	22.93	21.25	25,800,100
Nov 27, 2017	23.10	23.14	22.88	23.05	21.36	24,489,800
Nov 24, 2017	22.97	23.09	22.81	22.83	21.16	16,244,100
Nov 22, 2017	22.83	23.00	22.80	22.92	21.24	31,873,500
Nov 21, 2017	22.58	22.78	22.57	22.72	21.06	28,387,100
Nov 20, 2017	22.63	22.69	22.46	22.54	20.89	35,822,000
Nov 17, 2017	22.73	22.92	22.57	22.79	21.12	38,347,500
Nov 16, 2017	22.59	22.70	22.55	22.60	20.95	17,070,300
Nov 15, 2017	22.72	22.72	22.50	22.65	20.99	23,133,900
Nov 14, 2017	22.42	22.71	22.35	22.59	20.94	22,696,800
Nov 13, 2017	22.58	22.65	22.49	22.56	20.91	16,756,100
Nov 10, 2017	22.81	22.87	22.48	22.52	20.87	35,502,900
Nov 9, 2017	22.91	22.96	22.78	22.81	21.14	27,157,800
Nov 8, 2017	22.95	23.03	22.82	22.89	21.22	28,553,400
Nov 7, 2017	22.82	22.86	22.60	22.73	21.07	26,060,400
Nov 6, 2017	22.48	23.00	22.46	22.91	21.23	51,233,200
Nov 3, 2017	22.62	22.73	22.22	22.43	20.79	34,775,600
Nov 2, 2017	22.53	22.78	22.47	22.58	20.93	26,190,500
Nov 1, 2017	22.66	22.83	22.42	22.48	20.84	32,439,400
Oct 31, 2017	22.71	22.71	22.41	22.48	20.84	28,545,700
Oct 30, 2017	22.38	22.91	22.38	22.76	21.09	35,144,500
Oct 27, 2017	22.38	22.64	22.31	22.57	20.92	49,494,800
Oct 26, 2017	22.84	22.87	22.30	22.43	20.79	51,852,300
Oct 25, 2017	22.92	22.96	22.66	22.83	21.16	48,156,200
Oct 24, 2017	23.04	23.14	22.90	22.95	21.27	30,322,100
Oct 23, 2017	23.05	23.29	22.97	23.14	21.45	36,056,800
Oct 20, 2017	23.28	23.37	23.11	23.23	21.53	33,496,500
Oct 19, 2017	23.46	23.58	23.36	23.44	21.72	25,090,200
Oct 18, 2017	23.35	23.49	23.27	23.33	21.62	20,223,400
Oct 17, 2017	23.30	23.51	23.22	23.42	21.71	32,778,600
Oct 16, 2017	23.86	23.88	23.30	23.46	21.74	47,320,000
Oct 13, 2017	23.94	23.99	23.70	23.84	22.10	23,916,800
Oct 12, 2017	23.76	23.84	23.59	23.72	21.98	34,478,400
Oct 11, 2017	23.69	23.83	23.30	23.80	22.06	39,690,400
Oct 10, 2017	23.85	23.89	23.53	23.57	21.85	44,450,800
Oct 9, 2017	23.66	23.82	23.58	23.74	22.00	26,247,700
Oct 6, 2017	23.18	23.61	23.00	23.59	21.86	50,090,800
Oct 5, 2017	23.40	23.45	23.17	23.22	21.52	31,366,800
Oct 4, 2017	23.41	23.47	23.24	23.42	21.71	32,421,000
Oct 3, 2017	23.09	23.33	23.04	23.28	21.58	38,766,700
Oct 2, 2017	22.91	23.16	22.81	23.05	21.36	47,008,000
Sep 29, 2017	23.17	23.19	22.95	22.96	21.28	24,126,600
Sep 28, 2017	23.08	23.26	22.99	23.16	21.47	33,380,000
Sep 27, 2017	23.09	23.19	22.98	22.99	21.31	49,006,900
Sep 26, 2017	23.48	23.65	23.26	23.35	21.64	53,216,500
Sep 25, 2017	23.33	23.87	23.28	23.83	22.09	55,652,300
Sep 22, 2017	23.43	23.52	23.30	23.47	21.75	34,951,800
Sep 21, 2017	23.10	23.53	23.04	23.21	21.51	39,370,200
Sep 20, 2017	23.93	24.20	23.18	23.50	21.78	67,407,500
Sep 19, 2017	23.76	23.91	23.69	23.85	22.10	22,338,100
Sep 18, 2017	23.86	23.93	23.59	23.73	21.99	48,361,300
Sep 15, 2017	24.30	24.36	24.05	24.13	22.36	30,564,700
Sep 14, 2017	24.15	24.44	24.05	24.37	22.59	43,024,000
Sep 13, 2017	24.65	24.65	24.14	24.22	22.45	45,006,600
Sep 12, 2017	24.44	24.75	24.36	24.67	22.86	33,658,000
Sep 11, 2017	24.77	25.05	24.48	24.56	22.76	67,349,800
Sep 8, 2017	25.42	25.48	25.08	25.24	23.39	49,542,200
Sep 7, 2017	25.20	25.58	25.15	25.49	23.62	64,252,100
Sep 6, 2017	25.19	25.29	24.78	24.92	23.10	58,803,600
Sep 5, 2017	25.00	25.33	24.99	25.31	23.46	67,572,000
Sep 1, 2017	24.84	24.87	24.49	24.78	22.97	31,745,200
Aug 31, 2017	24.23	24.76	24.21	24.72	22.91	51,429,800
Aug 30, 2017	24.31	24.40	24.13	24.16	22.39	41,441,400
Aug 29, 2017	24.60	24.74	24.13	24.42	22.63	53,706,100
Aug 28, 2017	23.59	24.27	23.56	24.26	22.48	83,129,500
Aug 25, 2017	23.44	23.59	23.21	23.41	21.70	27,137,600
Aug 24, 2017	23.23	23.45	23.18	23.35	21.64	37,205,600
Aug 23, 2017	23.21	23.31	23.08	23.26	21.56	28,781,900
Aug 22, 2017	23.20	23.31	23.08	23.09	21.40	38,877,800
Aug 21, 2017	23.02	23.31	23.02	23.31	21.60	45,542,000
Aug 18, 2017	23.34	23.48	22.87	22.93	21.25	55,747,000
Aug 17, 2017	23.16	23.26	22.95	23.03	21.34	38,285,900
Aug 16, 2017	22.51	23.16	22.50	23.08	21.39	50,670,000
Aug 15, 2017	22.45	22.65	22.42	22.56	20.91	34,484,000
Aug 14, 2017	22.90	22.96	22.72	22.83	21.16	39,972,900
Aug 11, 2017	23.10	23.20	22.95	23.15	21.46	34,549,400
Aug 10, 2017	22.99	23.08	22.88	23.08	21.39	65,055,700
Aug 9, 2017	22.59	22.71	22.45	22.60	20.95	46,821,200
Aug 8, 2017	22.41	22.43	22.03	22.25	20.62	34,662,200
Aug 7, 2017	22.23	22.42	22.18	22.20	20.58	32,328,000
Aug 4, 2017	22.50	22.58	22.19	22.32	20.69	50,891,100
Aug 3, 2017	22.74	22.95	22.68	22.70	21.04	24,214,900
Aug 2, 2017	22.80	22.98	22.73	22.77	21.10	27,185,500
Aug 1, 2017	22.77	23.09	22.65	22.83	21.16	32,116,800
Jul 31, 2017	22.88	23.03	22.74	22.86	21.19	30,392,300
Jul 28, 2017	22.68	22.94	22.61	22.91	21.23	40,162,900
Jul 27, 2017	22.98	22.99	22.46	22.57	20.92	50,762,200
Jul 26, 2017	22.15	23.06	22.13	22.84	21.17	63,816,900
Jul 25, 2017	22.10	22.39	22.10	22.27	20.64	34,211,800
Jul 24, 2017	22.47	22.48	21.97	22.05	20.44	45,649,400
Jul 21, 2017	22.50	22.53	22.28	22.41	20.77	21,535,000
Jul 20, 2017	22.15	22.42	22.11	22.32	20.69	25,254,900
Jul 19, 2017	22.15	22.28	22.01	22.18	20.56	27,487,200
Jul 18, 2017	22.23	22.27	22.12	22.14	20.52	30,865,800
Jul 17, 2017	22.04	22.17	21.98	21.98	20.37	28,408,400
Jul 14, 2017	21.96	22.02	21.80	21.80	20.20	47,456,100
Jul 13, 2017	21.77	21.88	21.48	21.50	19.93	42,072,200
Jul 12, 2017	21.94	22.06	21.70	21.74	20.15	39,815,200
Jul 11, 2017	21.52	21.74	21.26	21.64	20.06	35,247,100
Jul 10, 2017	21.03	21.65	20.99	21.51	19.94	52,988,200
Jul 7, 2017	21.35	21.42	21.00	21.21	19.66	57,304,600
Jul 6, 2017	21.68	21.70	21.44	21.49	19.92	37,409,500
Jul 5, 2017	21.45	21.82	21.40	21.76	20.17	58,726,000
Jul 3, 2017	21.67	21.70	21.46	21.48	19.91	43,834,500
Jun 30, 2017	21.88	22.13	21.88	22.08	20.46	46,691,900
Jun 29, 2017	22.16	22.20	21.88	21.95	20.34	54,569,900
Jun 28, 2017	22.37	22.47	22.15	22.43	20.79	30,354,600
Jun 27, 2017	22.76	22.80	22.24	22.26	20.63	66,702,600
Jun 26, 2017	22.44	22.77	22.41	22.56	20.91	39,689,100
Jun 23, 2017	22.68	22.81	22.55	22.74	21.08	47,655,200
Jun 22, 2017	22.36	22.55	22.26	22.36	20.72	47,219,900
Jun 21, 2017	21.82	22.13	21.77	22.11	20.49	37,797,100
Jun 20, 2017	21.96	21.97	21.75	21.80	20.20	31,301,100
Jun 19, 2017	21.93	22.21	21.85	21.93	20.33	46,840,300
Jun 16, 2017	22.06	22.17	21.94	22.06	20.45	50,005,000
Jun 15, 2017	22.00	22.34	21.96	22.10	20.48	74,322,300
Jun 14, 2017	23.38	23.42	22.10	22.22	20.59	107,805,400
Jun 13, 2017	22.61	23.14	22.60	22.97	21.29	40,029,400
Jun 12, 2017	22.75	22.97	22.68	22.74	21.08	44,601,500
Jun 9, 2017	22.84	23.11	22.81	22.83	21.16	50,189,900
Jun 8, 2017	23.40	23.41	22.96	23.22	21.52	70,016,900
Jun 7, 2017	23.57	23.82	23.32	23.65	21.92	56,209,800
Jun 6, 2017	23.10	23.86	23.08	23.80	22.06	97,130,500
Jun 5, 2017	22.83	22.89	22.49	22.74	21.08	26,543,100
Jun 2, 2017	22.94	23.01	22.67	22.76	21.09	43,410,900
Jun 1, 2017	22.50	22.78	22.44	22.60	20.95	27,032,600
May 31, 2017	22.68	22.91	22.45	22.69	21.03	41,639,300
May 30, 2017	22.65	22.84	22.59	22.59	20.94	35,882,500
May 26, 2017	23.01	23.05	22.83	22.94	21.26	33,135,000
May 25, 2017	22.72	22.83	22.49	22.71	21.05	42,202,900
May 24, 2017	22.57	22.98	22.20	22.97	21.29	55,901,900
May 23, 2017	23.26	23.39	22.58	22.64	20.98	58,240,500
May 22, 2017	23.07	23.39	23.04	23.16	21.47	40,356,400
May 19, 2017	22.97	23.01	22.81	22.86	21.19	38,486,000
May 18, 2017	23.11	23.17	22.55	22.65	20.99	76,638,200
May 17, 2017	23.46	23.67	23.13	23.37	21.66	67,494,600
May 16, 2017	22.87	23.05	22.84	22.96	21.28	32,089,000
May 15, 2017	23.13	23.13	22.48	22.80	21.13	43,566,900
May 12, 2017	22.71	22.88	22.62	22.72	21.06	44,397,500
May 11, 2017	22.04	22.50	22.01	22.37	20.73	66,080,500
May 10, 2017	21.83	22.04	21.75	21.93	20.33	48,357,300
May 9, 2017	21.34	21.57	21.22	21.52	19.95	42,362,800
May 8, 2017	21.58	21.59	21.29	21.54	19.96	26,305,200
May 5, 2017	21.17	21.75	21.12	21.55	19.97	58,316,100
May 4, 2017	21.18	21.31	20.89	21.10	19.56	70,495,200
May 3, 2017	21.71	22.28	21.51	21.51	19.94	67,303,100
May 2, 2017	21.62	21.96	21.55	21.74	20.15	43,845,800
May 1, 2017	22.03	22.23	21.51	21.69	20.10	67,101,600
Apr 28, 2017	21.98	22.43	21.87	22.23	20.60	67,758,600
Apr 27, 2017	22.27	22.27	21.71	21.81	20.21	71,964,000
Apr 26, 2017	22.19	22.42	21.68	22.26	20.63	75,540,500
Apr 25, 2017	22.91	22.92	21.95	22.22	20.59	130,026,200
Apr 24, 2017	23.14	23.44	23.08	23.20	21.50	69,344,300
Apr 21, 2017	23.67	23.82	23.48	23.61	21.88	52,601,700
Apr 20, 2017	23.48	23.80	23.36	23.58	21.85	48,955,800
Apr 19, 2017	24.03	24.07	23.28	23.39	21.68	111,847,200
Apr 18, 2017	24.38	24.44	23.99	24.27	22.49	53,986,000
Apr 17, 2017	24.56	24.76	24.31	24.47	22.68	44,182,500
Apr 13, 2017	24.62	24.88	24.38	24.54	22.74	59,164,800
Apr 12, 2017	24.36	24.59	24.08	24.57	22.77	64,128,000
Apr 11, 2017	23.99	24.46	23.87	24.36	22.58	88,138,900
Apr 10, 2017	23.38	23.71	23.20	23.65	21.92	44,121,700
Apr 7, 2017	23.91	24.02	23.22	23.50	21.78	53,894,800
Apr 6, 2017	23.40	23.55	23.25	23.51	21.79	35,595,900
Apr 5, 2017	23.17	23.66	23.02	23.48	21.76	65,945,600
Apr 4, 2017	23.34	23.47	23.19	23.45	21.73	36,716,200
Apr 3, 2017	22.84	23.22	22.79	23.20	21.50	47,771,600
Mar 31, 2017	22.65	23.12	22.55	22.81	21.14	56,753,500
Mar 30, 2017	22.73	22.89	22.53	22.55	20.90	44,880,400
Mar 29, 2017	22.74	23.06	22.66	22.91	21.23	33,489,000
Mar 28, 2017	23.35	23.48	22.58	22.81	21.14	74,233,000
Mar 27, 2017	23.44	23.54	23.15	23.43	21.72	61,768,100
Mar 24, 2017	22.95	23.18	22.83	22.92	21.24	35,724,900
Mar 23, 2017	23.36	23.45	22.63	23.03	21.34	67,748,100
Mar 22, 2017	23.42	23.56	23.13	23.25	21.55	61,585,400
Mar 21, 2017	23.05	23.51	23.03	23.26	21.56	75,857,100
Mar 20, 2017	22.74	23.00	22.58	22.89	21.22	45,769,700
Mar 17, 2017	22.86	23.08	22.51	22.67	21.01	49,383,500
Mar 16, 2017	22.98	23.45	22.69	22.77	21.10	61,512,900
Mar 15, 2017	21.57	23.04	21.37	22.98	21.30	150,366,100
Mar 14, 2017	21.91	22.19	21.26	21.34	19.78	80,950,500
Mar 13, 2017	21.89	22.10	21.73	22.00	20.39	52,664,600
Mar 10, 2017	21.32	21.89	21.19	21.73	20.14	82,724,800
Mar 9, 2017	21.39	21.55	21.14	21.14	19.59	36,909,000
Mar 8, 2017	21.23	21.64	21.17	21.35	19.79	47,354,800
Mar 7, 2017	21.38	21.80	21.22	21.51	19.94	49,198,800
Mar 6, 2017	22.10	22.12	21.35	21.64	20.06	75,805,800
Mar 3, 2017	21.73	22.47	21.57	22.20	20.58	82,068,800
Mar 2, 2017	22.49	22.69	21.83	21.93	20.33	102,332,100
Mar 1, 2017	22.45	23.17	22.27	22.98	21.30	64,108,600
Feb 28, 2017	23.24	23.42	22.64	22.85	21.18	83,215,200
Feb 27, 2017	24.10	24.58	22.73	22.84	21.17	112,479,400
Feb 24, 2017	24.71	24.72	24.05	24.13	22.36	49,738,700
Feb 23, 2017	24.73	24.86	24.35	24.37	22.59	45,345,000
Feb 22, 2017	24.48	24.60	23.82	24.33	22.55	78,978,500
Feb 21, 2017	24.48	24.76	24.12	24.62	22.82	50,226,300
Feb 17, 2017	25.29	25.32	24.73	24.79	22.98	50,189,500
Feb 16, 2017	25.07	25.34	24.98	25.20	23.36	46,822,700
Feb 15, 2017	24.60	24.97	24.50	24.93	23.11	28,928,900
Feb 14, 2017	25.27	25.33	24.61	24.92	23.10	56,856,900
Feb 13, 2017	25.00	25.15	24.86	24.95	23.12	49,701,600
Feb 10, 2017	24.67	25.36	24.60	25.29	23.44	65,396,100
Feb 9, 2017	25.57	25.62	24.84	24.91	23.09	80,783,300
Feb 8, 2017	25.56	25.71	25.27	25.57	23.70	41,295,600
Feb 7, 2017	25.13	25.57	25.03	25.29	23.44	58,295,200
Feb 6, 2017	24.90	25.42	24.62	25.40	23.54	74,544,000
Feb 3, 2017	24.38	24.65	24.27	24.50	22.71	33,050,500
Feb 2, 2017	24.41	24.55	24.21	24.38	22.60	56,822,500
Feb 1, 2017	23.56	24.99	23.45	23.85	22.10	56,371,600
Jan 31, 2017	23.73	23.93	23.67	23.93	22.18	92,955,600
Jan 30, 2017	23.33	23.60	23.10	23.15	21.46	35,261,200
Jan 27, 2017	22.88	23.27	22.88	23.22	21.52	49,016,500
Jan 26, 2017	22.93	23.13	22.78	22.87	21.20	68,361,000
Jan 25, 2017	23.36	23.50	23.12	23.47	21.75	64,683,100
Jan 24, 2017	23.75	24.25	23.59	23.83	22.09	78,455,500
Jan 23, 2017	23.36	23.82	23.25	23.81	22.07	87,895,700
Jan 20, 2017	22.91	23.46	22.72	23.12	21.43	56,212,400
Jan 19, 2017	22.75	23.07	22.55	22.88	21.21	60,294,600
Jan 18, 2017	23.35	23.55	22.71	23.01	21.33	75,029,500
Jan 17, 2017	23.48	23.56	23.17	23.36	21.65	94,245,700
Jan 13, 2017	22.39	22.84	22.15	22.74	21.08	48,983,500
Jan 12, 2017	23.05	23.25	22.38	22.62	20.96	67,123,800
Jan 11, 2017	22.39	22.85	21.90	22.57	20.92	75,435,300
Jan 10, 2017	22.68	22.96	22.28	22.62	20.96	69,928,600
Jan 9, 2017	22.92	22.94	22.32	22.46	20.82	61,158,100
Jan 6, 2017	22.68	23.09	22.02	22.39	20.75	123,849,500
Jan 5, 2017	22.36	23.35	22.35	23.20	21.50	135,142,000
Jan 4, 2017	22.00	22.01	21.56	21.92	20.32	59,106,200
Jan 3, 2017	21.07	21.77	20.98	21.76	20.17	83,239,600
Dec 30, 2016	21.79	22.24	20.79	20.92	19.39	142,043,300
Dec 29, 2016	20.47	21.84	20.45	21.75	20.16	140,319,100
Dec 28, 2016	19.75	20.32	19.64	20.24	18.76	61,690,300
Dec 27, 2016	19.67	19.88	19.52	19.87	18.42	60,061,500
Dec 23, 2016	19.15	19.43	19.10	19.34	17.92	58,208,900
Dec 22, 2016	19.05	19.42	19.00	19.07	17.67	59,725,500
Dec 21, 2016	19.21	19.29	18.97	19.09	17.69	75,381,500
Dec 20, 2016	18.71	19.18	18.58	19.13	17.73	56,487,500
Dec 19, 2016	0.06 Dividend
Dec 19, 2016	19.17	19.28	18.92	19.08	17.68	46,656,800
Dec 16, 2016	19.26	19.48	18.79	19.08	17.63	99,834,300
Dec 15, 2016	19.31	19.35	18.68	18.99	17.55	175,932,700
Dec 14, 2016	21.34	21.49	19.87	19.89	18.38	154,550,100
Dec 13, 2016	20.73	21.10	20.59	21.04	19.44	58,388,500
Dec 12, 2016	20.90	21.10	20.62	20.75	19.18	54,072,800
Dec 9, 2016	21.23	21.30	20.52	20.67	19.10	99,890,500
Dec 8, 2016	21.35	21.52	21.18	21.46	19.83	35,073,600
Dec 7, 2016	21.58	21.74	21.28	21.44	19.81	63,628,600
Dec 6, 2016	21.32	21.67	21.06	21.20	19.59	43,701,300
Dec 5, 2016	20.99	21.58	20.63	21.33	19.71	64,778,100
Dec 2, 2016	20.91	21.50	20.90	21.37	19.75	88,022,300
Dec 1, 2016	20.59	21.14	20.27	20.66	19.09	58,942,400
Nov 30, 2016	20.98	21.05	20.52	20.83	19.25	70,615,400
Nov 29, 2016	20.88	21.38	20.77	21.23	19.62	50,015,500
Nov 28, 2016	20.90	21.44	20.67	21.40	19.78	100,582,700
Nov 25, 2016	20.70	20.86	20.44	20.61	19.05	34,433,900
Nov 23, 2016	20.72	20.72	20.14	20.50	18.95	134,622,000
Nov 22, 2016	21.55	21.62	20.96	21.56	19.92	44,435,000
Nov 21, 2016	21.44	21.75	21.28	21.48	19.85	63,978,400
Nov 18, 2016	21.05	21.28	20.77	21.05	19.45	75,593,000
Nov 17, 2016	21.81	22.25	20.90	21.30	19.68	97,704,100
Nov 16, 2016	21.90	22.00	21.39	21.84	20.18	55,839,800
Nov 15, 2016	21.23	22.15	20.99	22.02	20.35	107,240,500
Nov 14, 2016	20.51	21.76	20.13	21.12	19.52	135,306,100
Nov 11, 2016	22.67	22.75	20.83	20.92	19.33	179,547,700
Nov 10, 2016	24.34	24.34	22.60	22.75	21.02	180,716,500
Nov 9, 2016	25.63	25.70	24.00	24.59	22.72	120,870,800
Nov 8, 2016	24.19	24.68	23.64	23.96	22.14	63,550,900
Nov 7, 2016	24.22	24.35	23.75	24.08	22.25	91,724,900
Nov 4, 2016	25.29	25.33	24.65	25.07	23.17	64,627,900
Nov 3, 2016	24.78	25.47	24.73	25.30	23.38	67,325,600
Nov 2, 2016	25.69	25.93	24.55	24.76	22.88	114,456,900
Nov 1, 2016	25.08	25.58	24.91	25.13	23.22	82,620,900
Oct 31, 2016	23.96	24.55	23.74	24.52	22.66	73,846,500
Oct 28, 2016	23.67	24.29	23.43	23.81	22.00	61,709,800
Oct 27, 2016	24.32	24.36	23.48	23.73	21.93	64,873,500
Oct 26, 2016	24.62	24.75	23.86	24.13	22.30	80,726,800
Oct 25, 2016	24.29	24.93	24.18	24.65	22.78	68,885,200
Oct 24, 2016	24.86	24.87	23.79	24.09	22.26	69,003,600
Oct 21, 2016	24.71	24.78	24.40	24.62	22.75	34,304,800
Oct 20, 2016	24.86	24.94	24.38	24.81	22.93	39,322,100
Oct 19, 2016	24.65	24.99	24.36	24.87	22.98	88,193,100
Oct 18, 2016	23.82	24.27	23.55	24.20	22.36	80,749,700
Oct 17, 2016	23.15	23.47	23.00	23.34	21.57	43,448,300
Oct 14, 2016	23.14	23.64	22.91	22.99	21.25	68,079,800
Oct 13, 2016	23.21	24.09	23.03	23.49	21.71	78,278,100
Oct 12, 2016	22.71	23.36	22.62	23.07	21.32	77,536,200
Oct 11, 2016	22.89	23.08	22.50	22.58	20.87	76,085,000
Oct 10, 2016	23.17	23.39	22.97	23.16	21.40	39,561,300
Oct 7, 2016	23.57	23.74	22.59	23.00	21.26	82,953,600
Oct 6, 2016	22.83	23.21	22.58	22.84	21.11	99,699,500
Oct 5, 2016	23.84	23.98	22.93	23.58	21.79	107,388,100
Oct 4, 2016	25.10	25.10	23.38	23.40	21.63	232,153,600
Oct 3, 2016	26.35	26.57	25.65	25.96	23.99	60,525,600
Sep 30, 2016	27.21	27.25	26.33	26.43	24.43	45,277,400
Sep 29, 2016	26.57	26.92	26.32	26.69	24.67	43,496,600
Sep 28, 2016	26.27	27.11	25.86	26.91	24.87	76,698,200
Sep 27, 2016	26.49	26.59	26.01	26.28	24.29	63,202,200
Sep 26, 2016	27.21	28.08	26.74	26.78	24.75	34,991,100
Sep 23, 2016	27.69	27.77	26.75	27.02	24.97	71,253,200
Sep 22, 2016	28.25	28.56	27.45	27.74	25.64	75,802,500
Sep 21, 2016	26.62	28.01	26.54	27.90	25.78	154,524,800
Sep 20, 2016	26.11	26.29	25.86	26.06	24.08	36,482,300
Sep 19, 2016	26.37	26.41	26.01	26.09	24.11	75,485,900
Sep 16, 2016	25.84	26.31	25.56	25.96	23.99	78,274,900
Sep 15, 2016	25.97	26.64	25.60	26.18	24.19	59,497,200
Sep 14, 2016	26.31	26.67	25.86	26.01	24.04	58,638,100
Sep 13, 2016	26.74	26.80	25.69	26.06	24.08	100,593,400
Sep 12, 2016	25.95	27.28	25.86	27.04	24.99	103,987,000
Sep 9, 2016	27.51	27.52	26.25	26.41	24.41	147,300,700
Sep 8, 2016	28.35	28.61	27.70	27.90	25.78	86,866,500
Sep 7, 2016	28.60	28.65	27.78	28.52	26.36	76,616,800
Sep 6, 2016	27.92	28.70	27.67	28.68	26.50	109,292,600
Sep 2, 2016	27.25	27.46	26.79	27.35	25.28	105,245,000
Sep 1, 2016	25.35	26.47	25.17	26.42	24.42	131,755,800
Aug 31, 2016	25.60	25.85	25.33	25.49	23.56	76,912,300
Aug 30, 2016	26.98	27.09	25.66	25.90	23.94	104,101,200
Aug 29, 2016	26.90	27.52	26.72	27.24	25.17	57,214,300
Aug 26, 2016	27.89	28.43	26.82	27.18	25.12	109,036,600
Aug 25, 2016	26.96	27.86	26.64	27.31	25.24	68,662,900
Aug 24, 2016	28.62	28.65	26.84	26.97	24.92	168,133,500
Aug 23, 2016	29.72	29.77	28.98	29.02	26.82	57,386,700
Aug 22, 2016	29.50	29.59	29.30	29.46	27.23	47,948,100
Aug 19, 2016	30.14	30.33	29.86	29.96	27.69	61,761,900
Aug 18, 2016	30.63	30.78	30.32	30.75	28.42	60,204,200
Aug 17, 2016	30.50	30.62	29.66	30.37	28.07	78,518,200
Aug 16, 2016	30.92	31.09	30.64	30.81	28.47	35,355,600
Aug 15, 2016	31.10	31.30	30.74	30.86	28.52	39,820,800
Aug 12, 2016	31.76	31.79	30.92	31.05	28.69	44,118,800
Aug 11, 2016	31.32	31.79	30.98	31.04	28.69	48,765,200
Aug 10, 2016	31.54	31.69	30.97	31.30	28.93	56,247,200
Aug 9, 2016	30.74	30.95	30.59	30.76	28.43	42,545,400
Aug 8, 2016	30.20	30.81	30.15	30.50	28.19	43,730,900
Aug 5, 2016	30.35	30.47	30.06	30.23	27.94	85,813,900
Aug 4, 2016	31.13	31.45	31.10	31.23	28.86	44,509,100
Aug 3, 2016	31.12	31.13	30.70	30.94	28.59	50,504,200
Aug 2, 2016	31.34	31.64	31.18	31.32	28.94	68,903,600
Aug 1, 2016	30.47	31.05	30.26	30.93	28.58	84,315,500
Jul 29, 2016	30.27	30.77	30.02	30.59	28.27	74,383,700
Jul 28, 2016	29.93	30.09	29.24	29.75	27.49	57,024,500
Jul 27, 2016	28.97	29.97	28.24	29.80	27.54	113,312,100
Jul 26, 2016	28.21	28.73	27.99	28.50	26.34	74,116,400
Jul 25, 2016	28.34	28.35	27.45	27.73	25.63	89,557,100
Jul 22, 2016	28.50	28.95	28.47	28.78	26.60	30,446,500
Jul 21, 2016	28.31	29.02	28.11	28.87	26.68	85,509,300
Jul 20, 2016	28.96	28.97	27.80	27.99	25.87	130,406,100
Jul 19, 2016	29.85	29.99	29.64	29.67	27.42	44,503,800
Jul 18, 2016	29.95	30.05	29.58	29.98	27.71	50,567,100
Jul 15, 2016	29.71	30.15	29.67	29.87	27.60	50,421,800
Jul 14, 2016	29.52	30.25	29.35	30.21	27.92	55,919,200
Jul 13, 2016	30.09	30.63	29.83	30.37	28.07	66,785,900
Jul 12, 2016	30.29	30.47	29.39	29.40	27.17	94,497,400
Jul 11, 2016	30.23	30.73	30.14	30.60	28.28	46,584,000
Jul 8, 2016	29.66	30.68	29.43	30.54	28.22	94,810,000
Jul 7, 2016	30.13	30.15	29.40	29.61	27.36	88,889,600
Jul 6, 2016	30.08	30.68	29.96	30.57	28.25	106,290,300
Jul 5, 2016	29.48	29.76	28.85	29.64	27.39	70,577,700
Jul 1, 2016	28.50	29.20	28.44	29.05	26.85	86,021,800
Jun 30, 2016	27.45	27.75	27.16	27.71	25.61	53,540,000
Jun 29, 2016	27.01	27.61	26.95	27.15	25.09	68,734,100
Jun 28, 2016	26.58	27.00	26.48	26.60	24.58	80,951,500
Jun 27, 2016	26.97	27.41	26.43	27.06	25.01	77,756,600
Jun 24, 2016	27.67	27.71	26.37	26.75	24.72	142,864,600
Jun 23, 2016	25.27	25.67	25.13	25.22	23.31	61,697,500
Jun 22, 2016	25.03	25.50	24.80	25.50	23.57	75,614,700
Jun 21, 2016	25.11	25.36	24.91	24.93	23.04	78,428,000
Jun 20, 2016	25.01	25.81	24.91	25.64	23.70	58,425,400
Jun 17, 2016	25.95	26.03	25.25	25.79	23.83	72,290,200
Jun 16, 2016	27.03	27.03	25.41	25.49	23.56	124,160,700
Jun 15, 2016	25.34	26.54	25.22	26.32	24.32	104,434,600
Jun 14, 2016	26.06	26.06	25.13	25.34	23.42	71,065,700
Jun 13, 2016	26.59	26.65	25.60	25.91	23.94	51,094,400
Jun 10, 2016	26.53	26.90	25.76	25.96	23.99	68,347,900
Jun 9, 2016	25.92	26.41	25.77	26.33	24.33	62,777,300
Jun 8, 2016	26.19	26.50	25.84	25.93	23.96	98,078,700
Jun 7, 2016	25.11	25.44	25.01	25.11	23.21	52,296,400
Jun 6, 2016	25.28	25.54	24.84	25.45	23.52	76,841,900
Jun 3, 2016	24.08	25.36	24.08	25.33	23.41	190,026,800
Jun 2, 2016	22.67	22.97	22.48	22.77	21.04	35,409,200
Jun 1, 2016	22.70	23.09	22.34	22.72	21.00	51,078,900
May 31, 2016	22.31	23.05	22.13	22.58	20.87	78,295,000
May 27, 2016	22.74	22.96	22.17	22.28	20.59	100,823,000
May 26, 2016	23.35	23.56	22.75	22.95	21.21	52,006,900
May 25, 2016	22.36	23.19	21.94	23.03	21.28	74,463,300
May 24, 2016	23.25	23.47	22.44	22.47	20.77	124,509,700
May 23, 2016	23.47	24.24	23.36	23.78	21.98	51,488,900
May 20, 2016	24.24	24.27	23.38	24.05	22.23	70,444,800
May 19, 2016	23.00	24.09	22.78	23.96	22.14	88,378,000
May 18, 2016	25.06	25.42	23.55	23.56	21.77	190,329,800
May 17, 2016	25.18	25.85	24.92	25.58	23.64	60,077,800
May 16, 2016	25.33	25.61	25.03	25.24	23.33	64,173,700
May 13, 2016	24.58	25.00	24.44	24.79	22.91	47,602,900
May 12, 2016	25.10	25.40	24.42	24.55	22.69	76,147,200
May 11, 2016	24.92	25.34	24.20	25.05	23.15	84,347,400
May 10, 2016	23.65	24.51	23.34	24.40	22.55	87,011,000
May 9, 2016	24.04	24.18	23.50	23.52	21.74	128,209,000
May 6, 2016	24.69	25.44	24.56	25.13	23.22	100,086,900
May 5, 2016	23.82	24.32	23.72	24.18	22.35	88,670,100
May 4, 2016	24.20	24.65	23.29	23.41	21.63	122,063,000
May 3, 2016	25.49	25.53	24.47	24.66	22.79	94,115,500
May 2, 2016	26.10	26.17	25.10	25.39	23.46	84,514,200
Apr 29, 2016	24.75	25.83	24.72	25.83	23.87	116,216,000
Apr 28, 2016	23.48	24.40	23.42	24.28	22.44	104,264,300
Apr 27, 2016	23.15	23.31	22.59	23.24	21.48	56,420,300
Apr 26, 2016	22.71	23.01	22.39	22.99	21.25	63,797,900
Apr 25, 2016	22.73	22.89	22.37	22.46	20.76	39,890,900
Apr 22, 2016	22.95	23.41	22.44	22.59	20.88	101,689,200
Apr 21, 2016	23.45	23.53	22.87	23.25	21.49	81,445,000
Apr 20, 2016	23.24	23.82	22.71	22.84	21.11	107,920,500
Apr 19, 2016	23.08	23.47	22.92	23.26	21.50	101,450,600
Apr 18, 2016	22.47	22.48	21.91	22.18	20.50	39,776,600
Apr 15, 2016	21.75	22.31	21.45	22.20	20.52	69,043,500
Apr 14, 2016	22.15	22.34	21.30	21.60	19.96	100,770,000
Apr 13, 2016	22.48	22.78	22.17	22.25	20.56	77,053,400
Apr 12, 2016	22.78	23.06	22.36	22.88	21.14	62,246,400
Apr 11, 2016	21.92	22.79	21.86	22.70	20.98	121,978,500
Apr 8, 2016	20.71	21.55	20.70	21.44	19.81	69,638,900
Apr 7, 2016	20.59	20.86	20.52	20.78	19.20	81,856,200
Apr 6, 2016	19.88	20.23	19.80	20.15	18.62	35,891,000
Apr 5, 2016	20.06	20.19	19.56	20.13	18.60	74,601,400
Apr 4, 2016	20.05	20.05	19.51	19.53	18.05	65,764,800
Apr 1, 2016	19.46	20.12	19.32	20.12	18.59	58,369,200
Mar 31, 2016	20.48	20.57	19.96	19.97	18.46	46,237,400
Mar 30, 2016	20.23	20.50	19.85	20.23	18.70	62,118,400
Mar 29, 2016	19.63	20.60	19.40	20.54	18.98	123,660,900
Mar 28, 2016	19.62	19.66	19.09	19.42	17.95	35,286,700
Mar 24, 2016	19.25	19.60	19.07	19.46	17.98	64,733,000
Mar 23, 2016	19.78	19.88	19.02	19.03	17.59	156,720,700
Mar 22, 2016	20.90	21.00	20.35	20.58	19.02	42,354,400
Mar 21, 2016	20.50	20.78	20.31	20.57	19.01	40,155,100
Mar 18, 2016	20.36	20.93	20.35	20.61	19.05	66,406,800
Mar 17, 2016	21.05	21.42	20.37	20.43	18.88	131,512,400
Mar 16, 2016	19.22	20.96	18.98	20.86	19.28	167,168,100
Mar 15, 2016	19.11	19.55	18.86	19.53	18.05	73,297,400
Mar 14, 2016	20.15	20.23	19.11	19.12	17.67	122,947,800
Mar 11, 2016	20.24	20.58	19.84	19.98	18.46	87,906,100
Mar 10, 2016	19.84	20.44	19.75	20.38	18.83	100,554,600
Mar 9, 2016	19.01	19.73	18.81	19.51	18.03	79,357,800
Mar 8, 2016	20.62	20.73	19.39	19.42	17.95	137,523,000
Mar 7, 2016	20.00	20.73	19.92	20.40	18.85	109,608,500
Mar 4, 2016	19.84	20.88	19.56	19.71	18.22	138,290,700
Mar 3, 2016	19.16	20.02	19.10	19.82	18.32	100,314,500
Mar 2, 2016	18.72	19.18	18.59	19.05	17.61	79,717,600
Mar 1, 2016	19.44	19.50	18.52	18.57	17.16	119,848,300
Feb 29, 2016	18.96	19.40	18.92	19.38	17.91	80,199,400
Feb 26, 2016	18.95	19.34	18.64	18.69	17.27	117,343,300
Feb 25, 2016	19.01	19.46	18.94	19.39	17.92	59,332,500
Feb 24, 2016	19.44	19.85	18.80	19.11	17.66	91,260,400
Feb 23, 2016	18.89	19.06	18.65	18.92	17.48	73,296,800
Feb 22, 2016	17.82	18.69	17.75	18.53	17.12	50,464,700
Feb 19, 2016	18.61	18.89	18.28	18.38	16.99	79,098,700
Feb 18, 2016	17.52	18.91	17.44	18.90	17.47	106,526,900
Feb 17, 2016	17.54	17.91	17.34	17.82	16.47	78,925,500
Feb 16, 2016	17.94	18.31	17.20	17.21	15.90	155,672,200
Feb 12, 2016	17.85	18.85	17.78	18.84	17.41	93,974,000
Feb 11, 2016	18.35	18.65	17.77	18.37	16.98	168,723,900
Feb 10, 2016	16.72	17.16	16.15	17.14	15.84	80,445,100
Feb 9, 2016	17.72	17.82	16.75	16.75	15.48	122,342,700
Feb 8, 2016	17.50	17.90	17.44	17.47	16.14	117,795,100
Feb 5, 2016	15.75	17.12	15.57	17.05	15.76	129,420,600
Feb 4, 2016	15.80	16.36	15.77	16.15	14.93	122,759,300
Feb 3, 2016	14.44	15.35	14.42	15.35	14.19	120,309,300
Feb 2, 2016	14.48	14.57	14.11	14.30	13.22	59,458,800
Feb 1, 2016	14.33	14.65	14.30	14.65	13.54	48,295,600
Jan 29, 2016	13.83	14.24	13.74	14.21	13.13	46,570,700
Jan 28, 2016	13.87	14.19	13.73	13.86	12.81	51,302,800
Jan 27, 2016	13.87	14.21	13.71	14.20	13.12	60,024,700
Jan 26, 2016	13.53	14.00	13.52	13.97	12.91	76,144,500
Jan 25, 2016	13.26	13.40	13.16	13.38	12.37	51,095,400
Jan 22, 2016	12.73	13.17	12.69	13.03	12.04	32,747,300
Jan 21, 2016	12.70	12.98	12.45	12.91	11.93	32,173,600
Jan 20, 2016	12.78	12.92	12.52	12.85	11.88	64,908,600
Jan 19, 2016	13.21	13.24	12.40	12.47	11.52	76,883,400
Jan 15, 2016	13.60	13.61	13.07	13.09	12.10	35,653,200
Jan 14, 2016	13.46	13.59	13.00	13.13	12.13	56,311,100
Jan 13, 2016	13.54	13.80	13.36	13.61	12.58	39,568,100
Jan 12, 2016	13.80	13.80	13.37	13.61	12.58	66,902,500
Jan 11, 2016	14.57	14.61	13.82	13.92	12.86	69,796,900
Jan 8, 2016	14.50	14.64	14.26	14.52	13.42	66,017,900
Jan 7, 2016	14.50	15.01	14.38	14.88	13.75	78,644,600
Jan 6, 2016	14.22	14.35	14.15	14.25	13.17	39,864,700
Jan 5, 2016	14.13	14.15	13.91	14.02	12.96	29,913,400
Jan 4, 2016	14.12	14.24	13.87	14.09	13.02	53,710,100
Dec 31, 2015	13.66	13.75	13.60	13.72	12.68	27,523,300
Dec 30, 2015	13.65	13.74	13.57	13.66	12.62	40,319,300
Dec 29, 2015	13.97	14.05	13.79	13.95	12.89	28,853,300
Dec 28, 2015	14.03	14.04	13.67	13.79	12.74	49,718,100
Dec 24, 2015	14.08	14.29	14.06	14.27	13.19	24,429,100
Dec 23, 2015	13.77	13.98	13.74	13.97	12.91	42,889,100
Dec 22, 2015	13.73	13.92	13.63	13.68	12.64	33,462,900
Dec 21, 2015	0.12 Dividend
Dec 21, 2015	13.81	13.90	13.65	13.76	12.72	70,487,000
Dec 18, 2015	13.55	13.83	13.48	13.64	12.50	62,472,400
Dec 17, 2015	13.68	13.68	13.30	13.34	12.22	92,531,900
Dec 16, 2015	13.93	14.24	13.67	14.17	12.98	82,756,600
Dec 15, 2015	13.72	13.82	13.51	13.63	12.49	37,161,500
Dec 14, 2015	14.28	14.32	13.56	13.56	12.42	88,301,100
Dec 11, 2015	14.05	14.53	14.03	14.38	13.18	47,148,500
Dec 10, 2015	14.15	14.46	14.13	14.21	13.02	32,698,200
Dec 9, 2015	14.42	14.53	14.09	14.27	13.08	50,909,900
Dec 8, 2015	14.23	14.31	13.94	14.08	12.90	58,937,700
Dec 7, 2015	14.62	14.66	14.06	14.20	13.01	69,177,200
Dec 4, 2015	14.23	14.86	14.23	14.83	13.59	76,943,200
Dec 3, 2015	14.03	14.21	13.86	14.08	12.90	51,983,700
Dec 2, 2015	13.82	14.02	13.62	13.79	12.64	59,197,500
Dec 1, 2015	13.85	14.20	13.69	14.16	12.97	55,243,200
Nov 30, 2015	13.55	13.80	13.52	13.76	12.61	43,282,800
Nov 27, 2015	13.41	13.59	13.37	13.45	12.32	38,458,000
Nov 25, 2015	13.65	13.95	13.56	13.71	12.56	35,075,100
Nov 24, 2015	13.60	13.88	13.49	13.84	12.68	59,251,900
Nov 23, 2015	13.35	13.48	13.25	13.33	12.21	26,679,900
Nov 20, 2015	14.03	14.07	13.34	13.40	12.28	67,610,000
Nov 19, 2015	13.69	14.06	13.67	13.97	12.80	57,813,000
Nov 18, 2015	13.15	13.58	12.92	13.49	12.36	69,238,200
Nov 17, 2015	13.62	13.66	13.05	13.08	11.99	70,962,600
Nov 16, 2015	13.74	13.86	13.63	13.74	12.59	24,226,200
Nov 13, 2015	13.44	13.68	13.40	13.62	12.48	31,486,300
Nov 12, 2015	13.33	13.79	13.29	13.47	12.34	41,792,900
Nov 11, 2015	13.54	13.66	13.44	13.65	12.51	29,725,700
Nov 10, 2015	13.57	13.72	13.42	13.47	12.34	54,219,000
Nov 9, 2015	13.46	13.84	13.31	13.83	12.67	76,441,900
Nov 6, 2015	13.64	13.72	13.41	13.46	12.33	73,796,300
Nov 5, 2015	14.63	14.63	14.01	14.08	12.90	89,901,000
Nov 4, 2015	15.05	15.22	14.60	14.62	13.40	47,752,800
Nov 3, 2015	14.76	15.11	14.71	14.94	13.69	27,659,100
Nov 2, 2015	14.80	15.18	14.63	15.02	13.76	40,933,400
Oct 30, 2015	15.07	15.39	14.95	14.96	13.71	42,003,200
Oct 29, 2015	15.64	15.78	15.04	15.12	13.85	87,347,200
Oct 28, 2015	16.41	16.81	15.60	15.89	14.56	76,262,400
Oct 27, 2015	15.92	16.21	15.79	16.04	14.70	25,161,300
Oct 26, 2015	16.48	16.48	16.00	16.01	14.67	58,216,300
Oct 23, 2015	16.34	16.66	15.93	16.52	15.14	65,417,200
Oct 22, 2015	15.81	16.27	15.78	16.12	14.77	48,065,200
Oct 21, 2015	16.10	16.17	15.73	15.85	14.52	63,704,100
Oct 20, 2015	15.90	16.52	15.89	16.33	14.96	88,202,900
Oct 19, 2015	16.32	16.43	15.61	15.70	14.39	111,747,800
Oct 16, 2015	16.84	16.99	16.37	16.39	15.02	65,976,600
Oct 15, 2015	16.61	17.04	16.48	16.89	15.48	46,677,600
Oct 14, 2015	16.24	16.99	16.17	16.90	15.49	126,780,700
Oct 13, 2015	15.79	16.14	15.68	15.87	14.54	48,817,600
Oct 12, 2015	16.61	16.61	15.62	15.78	14.46	73,832,600
Oct 9, 2015	15.97	16.27	15.85	16.26	14.90	86,931,800
Oct 8, 2015	15.36	16.15	15.32	15.41	14.12	62,811,000
Oct 7, 2015	15.70	15.83	15.37	15.61	14.30	53,677,000
Oct 6, 2015	15.52	15.77	15.23	15.68	14.37	92,653,200
Oct 5, 2015	14.60	15.18	14.58	15.12	13.85	102,197,900
Oct 2, 2015	13.95	14.50	13.88	14.49	13.28	98,242,100
Oct 1, 2015	13.79	13.99	13.35	13.41	12.29	54,110,100
Sep 30, 2015	13.22	13.74	13.19	13.74	12.59	41,340,700
Sep 29, 2015	13.47	13.68	13.30	13.41	12.29	34,734,800
Sep 28, 2015	13.62	13.72	13.29	13.32	12.21	67,205,900
Sep 25, 2015	13.96	14.11	13.88	13.98	12.81	34,885,700
Sep 24, 2015	13.62	14.28	13.56	14.22	13.03	102,655,900
Sep 23, 2015	13.64	13.69	13.23	13.26	12.15	37,996,400
Sep 22, 2015	13.67	13.71	13.31	13.36	12.24	73,786,500
Sep 21, 2015	14.27	14.36	13.99	14.00	12.83	58,502,000
Sep 18, 2015	14.60	14.71	14.18	14.48	13.27	53,111,900
Sep 17, 2015	13.72	14.44	13.66	14.27	13.08	79,245,400
Sep 16, 2015	13.38	13.93	13.37	13.89	12.73	81,356,400
Sep 15, 2015	13.05	13.32	12.99	13.11	12.01	26,398,000
Sep 14, 2015	13.06	13.34	12.91	13.07	11.98	37,077,400
Sep 11, 2015	13.00	13.28	12.62	13.21	12.10	63,781,500
Sep 10, 2015	13.35	13.42	13.08	13.12	12.02	33,086,600
Sep 9, 2015	13.36	13.52	13.10	13.13	12.03	54,365,200
Sep 8, 2015	13.53	13.74	13.34	13.55	12.42	36,832,900
Sep 4, 2015	13.28	13.43	13.06	13.39	12.27	45,569,700
Sep 3, 2015	13.39	14.03	13.36	13.38	12.26	49,765,400
Sep 2, 2015	13.76	13.90	13.33	13.63	12.49	38,700,500
Sep 1, 2015	14.21	14.37	13.67	13.67	12.53	56,978,800
Aug 31, 2015	13.94	14.11	13.59	14.11	12.93	57,079,800
Aug 28, 2015	13.76	14.41	13.75	14.25	13.06	94,381,300
Aug 27, 2015	13.10	13.91	13.01	13.79	12.64	111,023,300
Aug 26, 2015	13.48	13.49	12.96	13.04	11.95	97,910,100
Aug 25, 2015	14.52	14.53	13.58	13.67	12.53	72,336,000
Aug 24, 2015	15.16	15.61	14.07	14.13	12.95	131,865,300
Aug 21, 2015	16.14	16.16	15.24	15.39	14.10	84,174,900
Aug 20, 2015	15.69	16.05	15.57	15.82	14.50	86,900,000
Aug 19, 2015	14.90	15.28	14.88	15.20	13.93	65,822,400
Aug 18, 2015	14.74	14.92	14.51	14.77	13.53	52,911,000
Aug 17, 2015	14.80	15.11	14.75	15.04	13.78	66,966,000
Aug 14, 2015	14.92	14.99	14.36	14.49	13.28	33,094,300
Aug 13, 2015	15.05	15.21	14.54	14.64	13.41	101,956,100
Aug 12, 2015	14.81	15.53	14.78	15.52	14.22	123,217,200
Aug 11, 2015	14.44	14.53	13.94	14.52	13.30	55,172,900
Aug 10, 2015	13.57	14.29	13.36	14.29	13.09	91,376,800
Aug 7, 2015	13.42	13.85	13.33	13.40	12.28	50,618,200
Aug 6, 2015	13.21	13.69	13.11	13.37	12.25	69,121,200
Aug 5, 2015	13.42	13.54	13.01	13.09	11.99	41,758,700
Aug 4, 2015	13.47	13.54	13.18	13.29	12.18	69,613,800
Aug 3, 2015	13.64	13.68	13.18	13.27	12.16	61,550,200
Jul 31, 2015	13.84	13.97	13.58	13.75	12.60	41,361,100
Jul 30, 2015	13.66	13.83	13.40	13.46	12.33	73,229,900
Jul 29, 2015	13.69	14.07	13.54	13.97	12.80	56,984,100
Jul 28, 2015	13.73	13.84	13.54	13.69	12.54	39,223,000
Jul 27, 2015	13.90	14.38	13.44	13.57	12.43	76,274,700
Jul 24, 2015	13.41	14.13	13.17	14.08	12.90	141,204,200
Jul 23, 2015	14.24	14.30	13.51	13.62	12.48	69,592,000
Jul 22, 2015	13.82	14.28	13.67	14.08	12.90	39,924,800
Jul 21, 2015	14.06	14.53	14.02	14.12	12.94	90,063,100
Jul 20, 2015	14.70	14.77	13.75	13.76	12.61	169,146,000
Jul 17, 2015	16.05	16.05	15.37	15.42	14.13	67,369,900
Jul 16, 2015	16.28	16.28	16.10	16.15	14.80	20,774,600
Jul 15, 2015	16.53	16.58	16.27	16.31	14.94	47,109,000
Jul 14, 2015	16.78	16.94	16.68	16.69	15.29	16,502,400
Jul 13, 2015	16.53	16.81	16.40	16.80	15.39	17,813,200
Jul 10, 2015	16.98	17.00	16.63	16.75	15.35	31,843,300
Jul 9, 2015	17.13	17.19	16.77	16.93	15.51	14,404,800
Jul 8, 2015	17.16	17.28	16.84	16.86	15.45	23,785,000
Jul 7, 2015	17.44	17.46	16.95	16.98	15.56	66,785,200
Jul 6, 2015	17.50	18.03	17.39	17.85	16.36	34,573,800
Jul 2, 2015	17.39	17.67	17.37	17.63	16.15	35,636,600
Jul 1, 2015	17.68	17.71	17.26	17.28	15.83	35,526,400
Jun 30, 2015	17.83	18.05	17.67	17.76	16.27	32,479,300
Jun 29, 2015	18.17	18.23	17.90	17.90	16.40	28,759,800
Jun 26, 2015	18.15	18.26	18.06	18.09	16.58	19,863,800
Jun 25, 2015	18.32	18.45	18.17	18.17	16.65	31,516,900
Jun 24, 2015	18.30	18.48	18.25	18.36	16.82	14,923,600
Jun 23, 2015	18.25	18.52	18.25	18.38	16.84	21,862,400
Jun 22, 2015	18.41	18.52	18.32	18.33	16.80	27,510,800
Jun 19, 2015	19.03	19.07	18.52	18.64	17.08	45,124,600
Jun 18, 2015	19.14	19.18	18.99	19.10	17.50	38,765,100
Jun 17, 2015	18.26	18.88	18.23	18.86	17.28	54,948,300
Jun 16, 2015	18.43	18.49	18.30	18.33	16.80	30,638,900
Jun 15, 2015	18.51	18.83	18.42	18.59	17.03	28,170,400
Jun 12, 2015	18.68	18.77	18.50	18.55	17.00	22,851,000
Jun 11, 2015	18.80	18.86	18.63	18.74	17.17	23,837,100
Jun 10, 2015	19.04	19.14	18.88	18.96	17.37	30,386,300
Jun 9, 2015	19.08	19.23	18.76	18.78	17.21	24,942,400
Jun 8, 2015	18.87	19.03	18.71	19.02	17.43	41,183,500
Jun 5, 2015	18.82	19.00	18.67	18.83	17.25	29,508,600
Jun 4, 2015	19.16	19.20	19.04	19.07	17.47	26,423,400
Jun 3, 2015	19.62	19.73	19.32	19.41	17.79	37,003,600
Jun 2, 2015	19.64	19.87	19.57	19.78	18.12	32,910,000
Jun 1, 2015	19.83	19.91	19.45	19.49	17.86	25,069,200
May 29, 2015	19.65	19.79	19.48	19.58	17.94	16,940,600
May 28, 2015	19.34	19.64	19.15	19.60	17.96	28,073,800
May 27, 2015	19.32	19.45	19.17	19.44	17.81	25,463,000
May 26, 2015	19.47	19.48	19.18	19.25	17.64	48,088,400
May 22, 2015	19.95	20.06	19.82	19.83	18.17	22,209,700
May 21, 2015	20.00	20.12	19.89	19.94	18.27	17,569,100
May 20, 2015	20.06	20.31	20.02	20.08	18.40	24,315,600
May 19, 2015	20.46	20.46	19.99	20.00	18.33	45,125,400
May 18, 2015	20.86	20.93	20.65	20.75	19.01	18,193,800
May 15, 2015	20.64	20.98	20.52	20.72	18.99	25,460,800
May 14, 2015	20.99	21.25	20.71	20.82	19.08	49,156,300
May 13, 2015	20.59	20.89	20.56	20.78	19.04	48,741,500
May 12, 2015	20.08	20.34	20.07	20.29	18.59	32,359,200
May 11, 2015	19.94	20.16	19.79	20.02	18.34	15,760,400
May 8, 2015	19.94	20.07	19.64	19.97	18.30	24,672,100
May 7, 2015	19.53	19.84	19.28	19.83	18.17	48,920,300
May 6, 2015	20.32	20.35	19.66	19.71	18.06	46,000,500
May 5, 2015	20.62	20.71	20.10	20.22	18.53	30,224,300
May 4, 2015	20.59	20.66	20.28	20.41	18.70	20,459,700
May 1, 2015	19.91	20.27	19.89	20.27	18.57	30,991,700
Apr 30, 2015	20.18	20.26	19.86	20.11	18.43	58,552,500
Apr 29, 2015	20.53	20.90	20.39	20.72	18.99	48,166,600
Apr 28, 2015	19.88	20.56	19.88	20.53	18.81	61,169,700
Apr 27, 2015	19.61	20.18	19.54	19.76	18.11	56,813,000
Apr 24, 2015	19.62	19.83	19.36	19.36	17.74	41,542,900
Apr 23, 2015	19.34	19.89	19.34	19.78	18.12	43,056,500
Apr 22, 2015	19.80	19.89	19.31	19.31	17.69	52,298,200
Apr 21, 2015	19.85	20.07	19.68	19.97	18.30	18,308,100
Apr 20, 2015	19.56	19.85	19.45	19.83	18.17	22,548,100
Apr 17, 2015	19.84	20.06	19.66	19.72	18.07	25,575,900
Apr 16, 2015	20.04	20.23	19.64	19.74	18.09	36,435,000
Apr 15, 2015	19.57	20.02	19.42	19.98	18.31	45,624,200
Apr 14, 2015	19.28	19.60	19.24	19.41	17.79	24,945,600
Apr 13, 2015	19.48	19.49	19.20	19.26	17.65	24,567,200
Apr 10, 2015	19.28	19.49	19.27	19.45	17.82	41,732,000
Apr 9, 2015	18.87	19.06	18.77	18.91	17.33	19,143,000
Apr 8, 2015	19.30	19.43	18.90	19.09	17.49	30,498,200
Apr 7, 2015	19.55	19.63	19.18	19.19	17.58	51,149,600
Apr 6, 2015	19.63	19.80	19.47	19.70	18.05	50,548,500
Apr 2, 2015	19.07	19.35	18.76	18.99	17.40	47,542,800
Apr 1, 2015	18.54	19.25	18.46	19.21	17.60	82,601,100
Mar 31, 2015	18.54	18.64	18.16	18.24	16.71	34,256,400
Mar 30, 2015	18.53	18.72	18.38	18.47	16.92	37,549,400
Mar 27, 2015	18.93	19.15	18.63	18.84	17.26	35,143,400
Mar 26, 2015	19.68	19.88	18.87	19.07	17.47	53,919,800
Mar 25, 2015	19.85	19.91	19.35	19.36	17.74	32,797,200
Mar 24, 2015	19.81	19.83	19.53	19.64	18.00	27,594,500
Mar 23, 2015	19.46	19.77	19.34	19.75	18.10	37,938,900
Mar 20, 2015	18.95	19.48	18.89	19.33	17.71	55,471,900
Mar 19, 2015	18.70	18.89	18.45	18.71	17.14	30,136,900
Mar 18, 2015	17.88	18.88	17.71	18.84	17.26	83,455,800
Mar 17, 2015	17.85	18.30	17.75	17.93	16.43	41,382,000
Mar 16, 2015	18.12	18.28	17.75	18.11	16.59	28,041,200
Mar 13, 2015	18.16	18.17	17.56	18.07	16.56	38,433,500
Mar 12, 2015	18.33	18.42	17.87	18.07	16.56	50,202,100
Mar 11, 2015	17.70	18.26	17.29	18.20	16.68	72,568,600
Mar 10, 2015	17.95	18.25	17.48	17.67	16.19	57,613,900
Mar 9, 2015	18.75	18.81	17.91	17.91	16.41	66,267,700
Mar 6, 2015	19.48	19.48	18.51	18.58	17.02	106,781,600
Mar 5, 2015	20.20	20.38	19.94	20.08	18.40	19,225,600
Mar 4, 2015	20.43	20.45	19.99	20.04	18.36	34,871,100
Mar 3, 2015	20.84	21.05	20.29	20.38	18.67	36,239,400
Mar 2, 2015	21.31	21.35	20.64	20.76	19.02	51,326,400
Feb 27, 2015	21.17	21.48	21.11	21.28	19.50	33,900,100
Feb 26, 2015	21.12	21.15	20.89	20.96	19.21	23,794,700
Feb 25, 2015	20.62	20.95	20.55	20.79	19.05	42,515,900
Feb 24, 2015	20.33	20.64	20.21	20.42	18.71	27,003,500
Feb 23, 2015	20.33	20.74	20.21	20.54	18.82	29,428,700
Feb 20, 2015	20.65	20.93	20.42	20.45	18.74	28,204,700
Feb 19, 2015	21.06	21.12	20.42	20.54	18.82	44,351,800
Feb 18, 2015	20.60	21.16	20.37	21.04	19.28	62,464,800
Feb 17, 2015	20.74	20.91	20.50	20.57	18.85	47,904,200
Feb 13, 2015	21.30	21.56	21.20	21.26	19.48	20,499,400
Feb 12, 2015	21.11	21.27	20.89	21.15	19.38	36,041,000
Feb 11, 2015	21.35	21.40	20.82	20.86	19.11	37,436,200
Feb 10, 2015	21.44	21.49	21.13	21.28	19.50	35,880,700
Feb 9, 2015	21.53	21.86	21.52	21.69	19.87	31,117,400
Feb 6, 2015	21.75	21.97	21.31	21.33	19.54	83,701,900
Feb 5, 2015	22.13	22.59	22.00	22.58	20.69	26,392,000
Feb 4, 2015	22.15	22.50	21.88	22.27	20.41	37,901,100
Feb 3, 2015	22.16	22.43	21.71	21.87	20.04	52,864,500
Feb 2, 2015	21.83	22.68	21.80	22.45	20.57	41,388,300
Jan 30, 2015	21.67	22.33	21.30	22.29	20.42	51,653,100
Jan 29, 2015	21.42	21.74	21.08	21.59	19.78	48,279,300
Jan 28, 2015	22.51	22.72	21.73	21.97	20.13	69,658,600
Jan 27, 2015	22.36	22.93	22.31	22.88	20.96	52,575,300
Jan 26, 2015	21.37	22.16	21.13	22.15	20.30	38,330,300
Jan 23, 2015	22.22	22.31	21.62	21.74	19.92	51,411,300
Jan 22, 2015	22.82	22.95	22.32	22.42	20.54	37,732,400
Jan 21, 2015	23.20	23.22	22.10	22.54	20.65	60,199,000
Jan 20, 2015	22.67	23.09	22.60	22.94	21.02	73,781,200
Jan 16, 2015	21.71	22.33	21.68	22.16	20.31	68,948,500
Jan 15, 2015	21.19	21.65	21.06	21.48	19.68	84,358,300
Jan 14, 2015	21.09	21.12	19.88	20.31	18.61	64,255,900
Jan 13, 2015	21.87	21.89	20.31	20.55	18.83	75,387,000
Jan 12, 2015	20.89	21.76	20.78	21.49	19.69	62,924,400
Jan 9, 2015	20.13	20.73	20.13	20.71	18.98	56,339,000
Jan 8, 2015	20.23	20.57	19.61	19.79	18.13	46,813,900
Jan 7, 2015	20.01	20.67	19.82	20.09	18.41	45,809,700
Jan 6, 2015	19.63	20.69	19.54	20.47	18.76	76,091,200
Jan 5, 2015	19.06	19.47	18.76	19.44	17.81	46,021,100
Jan 2, 2015	18.07	18.95	17.95	18.94	17.35	47,287,400
Dec 31, 2014	18.27	18.60	18.05	18.38	16.84	29,107,600
Dec 30, 2014	18.17	18.71	18.15	18.45	16.91	61,264,100
Dec 29, 2014	18.17	18.19	17.75	17.82	16.33	39,723,400
Dec 26, 2014	18.35	18.48	18.04	18.24	16.71	39,305,800
Dec 24, 2014	17.35	17.96	17.16	17.77	16.28	40,803,300
Dec 23, 2014	17.50	18.07	17.21	17.30	15.85	41,643,500
Dec 22, 2014	0.12 Dividend
Dec 22, 2014	18.40	18.50	17.36	17.46	16.00	73,948,700
Dec 19, 2014	18.72	19.03	18.53	18.53	16.87	46,674,500
Dec 18, 2014	18.41	18.85	18.07	18.76	17.08	62,391,200
Dec 17, 2014	17.28	18.10	17.16	17.98	16.37	90,028,100
Dec 16, 2014	17.91	18.00	17.08	17.10	15.57	64,026,200
Dec 15, 2014	18.36	18.72	17.32	17.34	15.78	90,290,400
Dec 12, 2014	18.95	19.15	18.57	18.65	16.98	43,489,900
Dec 11, 2014	18.98	19.64	18.86	19.00	17.30	41,317,400
Dec 10, 2014	19.76	20.21	19.21	19.21	17.49	61,161,000
Dec 9, 2014	19.52	20.17	19.43	19.77	18.00	78,927,800
Dec 8, 2014	19.02	19.25	18.27	18.89	17.20	52,915,800
Dec 5, 2014	18.85	19.11	18.65	18.75	17.07	46,715,200
Dec 4, 2014	19.65	19.87	19.18	19.20	17.48	49,542,400
Dec 3, 2014	19.50	19.97	17.72	19.25	17.52	52,488,100
Dec 2, 2014	19.08	19.66	18.91	19.20	17.48	58,668,500
Dec 1, 2014	18.95	19.86	18.84	19.72	17.95	87,972,600
Nov 28, 2014	19.27	19.28	18.09	18.36	16.71	113,272,100
Nov 26, 2014	20.33	20.35	20.04	20.10	18.30	36,643,000
Nov 25, 2014	19.65	20.42	19.62	20.39	18.56	72,984,400
Nov 24, 2014	19.77	19.95	19.43	19.59	17.83	40,827,500
Nov 21, 2014	20.23	20.29	19.57	19.88	18.10	45,995,700
Nov 20, 2014	19.66	19.93	19.36	19.71	17.94	58,492,700
Nov 19, 2014	20.23	20.26	19.12	19.19	17.47	120,991,200
Nov 18, 2014	19.72	20.38	19.57	20.30	18.48	79,925,400
Nov 17, 2014	18.85	19.51	18.66	19.39	17.65	58,658,900
Nov 14, 2014	17.64	19.18	17.54	19.02	17.31	110,737,700
Nov 13, 2014	18.46	18.53	17.81	17.94	16.33	56,202,100
Nov 12, 2014	18.43	18.70	17.79	18.24	16.60	46,634,200
Nov 11, 2014	17.77	18.55	17.73	18.22	16.59	86,722,200
Nov 10, 2014	18.32	18.32	17.31	17.45	15.88	111,605,600
Nov 7, 2014	17.56	18.69	17.54	18.64	16.97	136,476,900
Nov 6, 2014	16.90	17.69	16.85	17.21	15.67	103,000,000
Nov 5, 2014	16.68	17.34	16.45	16.59	15.10	86,227,300
Nov 4, 2014	17.79	17.82	17.13	17.21	15.67	67,537,600
Nov 3, 2014	17.44	18.00	17.25	17.91	16.30	74,222,500
Oct 31, 2014	17.33	17.79	16.89	17.21	15.67	103,841,400
Oct 30, 2014	19.43	19.45	18.16	18.20	16.57	113,088,500
Oct 29, 2014	20.29	20.53	19.57	19.64	17.88	68,045,200
Oct 28, 2014	20.29	20.54	20.10	20.53	18.69	32,700,000
Oct 27, 2014	20.35	20.40	20.09	20.11	18.31	28,523,200
Oct 24, 2014	20.53	20.64	20.27	20.47	18.63	16,302,400
Oct 23, 2014	20.25	20.72	20.05	20.56	18.72	36,274,300
Oct 22, 2014	20.97	21.06	20.42	20.44	18.61	40,030,800
Oct 21, 2014	21.43	21.58	21.02	21.10	19.21	21,702,100
Oct 20, 2014	20.95	21.23	20.80	21.20	19.30	32,998,700
Oct 17, 2014	21.41	21.44	20.69	20.69	18.83	54,513,000
Oct 16, 2014	21.31	21.77	21.23	21.36	19.44	28,753,500
Oct 15, 2014	21.51	21.93	21.20	21.45	19.53	36,039,100
Oct 14, 2014	21.28	21.75	21.23	21.37	19.45	36,062,500
Oct 13, 2014	21.13	21.76	21.01	21.12	19.23	45,807,100
Oct 10, 2014	21.13	21.61	20.67	20.77	18.91	52,079,000
Oct 9, 2014	21.90	21.92	20.72	21.22	19.32	77,681,600
Oct 8, 2014	20.67	22.16	20.11	21.94	19.97	114,256,600
Oct 7, 2014	21.22	21.28	20.41	20.42	18.59	59,344,300
Oct 6, 2014	20.90	21.23	20.74	21.16	19.26	43,922,100
Oct 3, 2014	21.25	21.25	20.63	20.63	18.78	72,263,700
Oct 2, 2014	21.56	21.70	21.23	21.62	19.68	30,790,500
Oct 1, 2014	21.48	21.84	21.39	21.40	19.48	32,615,000
Sep 30, 2014	21.69	21.87	21.29	21.36	19.44	44,049,300
Sep 29, 2014	22.12	22.17	21.74	21.75	19.80	22,893,400
Sep 26, 2014	22.20	22.23	21.92	21.98	20.01	30,222,900
Sep 25, 2014	21.99	22.37	21.85	22.35	20.35	35,894,800
Sep 24, 2014	22.37	22.59	22.18	22.21	20.22	29,477,400
Sep 23, 2014	22.50	22.66	22.24	22.54	20.52	34,631,500
Sep 22, 2014	22.53	22.54	22.02	22.18	20.19	41,175,500
Sep 19, 2014	23.10	23.13	22.49	22.66	20.63	51,690,900
Sep 18, 2014	23.35	23.46	23.08	23.13	21.06	35,030,900
Sep 17, 2014	24.02	24.08	23.39	23.43	21.33	41,435,400
Sep 16, 2014	23.91	24.25	23.67	24.00	21.85	27,000,500
Sep 15, 2014	24.01	24.04	23.75	23.91	21.77	20,102,500
Sep 12, 2014	24.03	24.20	23.79	23.88	21.74	32,381,700
Sep 11, 2014	23.92	24.33	23.77	24.27	22.09	29,420,500
Sep 10, 2014	24.29	24.46	23.96	24.10	21.94	33,863,700
Sep 9, 2014	24.21	24.64	24.03	24.56	22.36	29,675,800
Sep 8, 2014	24.90	24.92	24.15	24.19	22.02	44,416,600
Sep 5, 2014	25.01	25.10	24.66	25.07	22.82	29,706,700
Sep 4, 2014	25.90	25.97	24.80	24.88	22.65	48,013,800
Sep 3, 2014	25.91	26.00	25.76	25.78	23.47	18,809,800
Sep 2, 2014	26.16	26.20	25.77	25.81	23.50	45,629,200
Aug 29, 2014	26.37	26.74	26.29	26.69	24.30	16,430,600
Aug 28, 2014	26.41	26.49	26.27	26.46	24.09	18,631,500
Aug 27, 2014	26.20	26.33	26.07	26.11	23.77	12,577,500
Aug 26, 2014	26.00	26.24	25.89	26.19	23.84	31,613,500
Aug 25, 2014	26.02	26.02	25.61	25.62	23.32	25,534,700
Aug 22, 2014	26.13	26.23	25.87	26.10	23.76	15,593,600
Aug 21, 2014	26.30	26.35	25.93	26.07	23.73	47,056,300
Aug 20, 2014	26.74	26.98	26.55	26.66	24.27	15,985,200
Aug 19, 2014	26.95	27.04	26.64	26.69	24.30	20,323,300
Aug 18, 2014	26.69	27.00	26.59	26.99	24.57	16,707,000
Aug 15, 2014	26.65	27.04	26.58	26.82	24.41	29,043,500
Aug 14, 2014	27.40	27.58	26.97	27.13	24.70	27,201,700
Aug 13, 2014	27.46	27.63	27.27	27.40	24.94	16,989,400
Aug 12, 2014	27.12	27.57	27.07	27.43	24.97	31,400,400
Aug 11, 2014	26.65	26.97	26.64	26.97	24.55	13,519,500
Aug 8, 2014	26.81	27.08	26.63	26.78	24.38	13,860,400
Aug 7, 2014	26.57	26.89	26.38	26.76	24.36	17,953,800
Aug 6, 2014	26.53	26.79	26.48	26.69	24.30	38,162,200
Aug 5, 2014	25.85	26.22	25.59	26.10	23.76	25,597,200
Aug 4, 2014	26.14	26.26	25.73	25.95	23.62	24,726,000
Aug 1, 2014	26.22	27.52	25.93	26.20	23.85	30,954,500
Jul 31, 2014	26.22	26.31	25.84	25.91	23.59	33,849,300
Jul 30, 2014	26.65	26.66	26.20	26.47	24.10	32,753,900
Jul 29, 2014	27.03	27.12	26.66	26.76	24.36	22,239,100
Jul 28, 2014	26.64	27.00	26.57	26.99	24.57	16,168,400
Jul 25, 2014	26.10	26.83	26.04	26.82	24.41	37,295,300
Jul 24, 2014	26.31	26.33	25.95	26.08	23.74	32,711,300
Jul 23, 2014	26.58	26.86	26.47	26.49	24.11	20,042,200
Jul 22, 2014	26.80	26.90	26.52	26.59	24.21	24,406,300
Jul 21, 2014	27.05	27.06	26.51	26.90	24.49	20,045,600
Jul 18, 2014	26.68	26.97	26.46	26.94	24.52	29,638,500
Jul 17, 2014	26.40	27.06	26.34	26.99	24.57	49,433,900
Jul 16, 2014	25.99	26.47	25.96	26.28	23.92	35,776,800
Jul 15, 2014	26.69	26.89	25.75	25.78	23.47	57,239,800
Jul 14, 2014	26.52	26.93	26.43	26.60	24.21	50,884,100
Jul 11, 2014	26.74	27.38	26.70	27.32	24.87	44,288,000
Jul 10, 2014	27.61	27.78	26.59	26.61	24.22	56,464,800
Jul 9, 2014	26.62	27.24	26.59	27.15	24.71	45,722,200
Jul 8, 2014	26.32	26.47	25.89	26.46	24.09	39,251,800
Jul 7, 2014	26.20	26.27	26.00	26.04	23.70	27,758,400
Jul 3, 2014	26.20	26.50	25.94	26.50	24.12	24,026,700
Jul 2, 2014	26.21	26.69	26.21	26.48	24.11	47,776,900
Jul 1, 2014	26.50	26.65	26.15	26.24	23.89	37,682,400
Jun 30, 2014	25.78	26.53	25.65	26.45	24.08	33,266,100
Jun 27, 2014	25.94	26.15	25.71	25.98	23.65	18,777,600
Jun 26, 2014	25.58	25.99	25.43	25.95	23.62	24,494,300
Jun 25, 2014	25.47	25.97	25.45	25.76	23.45	26,661,400
Jun 24, 2014	26.39	26.53	25.47	25.47	23.19	47,793,000
Jun 23, 2014	25.88	26.31	25.72	26.27	23.91	29,849,300
Jun 20, 2014	25.89	26.06	25.63	25.82	23.50	39,255,700
Jun 19, 2014	25.17	26.10	25.14	26.09	23.75	79,263,400
Jun 18, 2014	24.10	24.78	24.03	24.76	22.54	37,017,800
Jun 17, 2014	23.76	24.16	23.68	24.12	21.96	18,753,900
Jun 16, 2014	24.20	24.27	23.92	23.98	21.83	26,461,100
Jun 13, 2014	23.98	24.12	23.69	24.11	21.95	27,970,100
Jun 12, 2014	23.49	24.04	23.46	24.03	21.87	36,108,300
Jun 11, 2014	23.12	23.41	23.06	23.41	21.31	26,206,500
Jun 10, 2014	22.67	23.04	22.65	23.03	20.96	23,569,000
Jun 9, 2014	22.64	22.78	22.53	22.55	20.53	9,406,200
Jun 6, 2014	22.64	22.68	22.34	22.64	20.61	16,146,600
Jun 5, 2014	22.50	22.79	22.42	22.65	20.62	23,394,100
Jun 4, 2014	22.40	22.43	22.23	22.28	20.28	16,684,600
Jun 3, 2014	22.29	22.42	22.00	22.37	20.36	17,797,700
Jun 2, 2014	22.32	22.54	22.15	22.29	20.29	21,540,300
May 30, 2014	22.14	22.50	21.94	22.50	20.48	28,665,000
May 29, 2014	21.96	22.46	21.93	22.24	20.25	20,726,800
May 28, 2014	22.33	22.42	21.93	22.04	20.06	38,713,400
May 27, 2014	23.00	23.02	22.41	22.41	20.40	42,767,100
May 23, 2014	23.42	23.50	23.30	23.31	21.22	8,163,800
May 22, 2014	23.63	23.64	23.39	23.39	21.29	10,736,700
May 21, 2014	23.28	23.49	23.22	23.45	21.35	11,669,100
May 20, 2014	23.28	23.52	23.26	23.39	21.29	9,777,000
May 19, 2014	23.62	23.65	23.27	23.41	21.31	11,015,300
May 16, 2014	23.48	23.58	23.33	23.42	21.32	14,762,700
May 15, 2014	23.81	23.94	23.51	23.62	21.50	26,428,900
May 14, 2014	24.04	24.13	23.96	24.01	21.86	16,749,000
May 13, 2014	23.93	24.10	23.74	23.75	21.62	12,505,800
May 12, 2014	24.01	24.12	23.85	23.93	21.78	16,204,900
May 9, 2014	23.85	23.95	23.52	23.73	21.60	10,691,700
May 8, 2014	23.82	23.99	23.72	23.77	21.64	13,305,600
May 7, 2014	24.20	24.21	23.62	23.81	21.67	34,352,300
May 6, 2014	24.43	24.44	24.25	24.28	22.10	8,793,200
May 5, 2014	24.60	24.67	24.29	24.41	22.22	13,954,400
May 2, 2014	23.92	24.39	23.81	24.32	22.14	30,655,700
May 1, 2014	23.85	24.01	23.73	23.79	21.66	21,062,200
Apr 30, 2014	24.05	24.34	23.93	24.11	21.95	19,155,500
Apr 29, 2014	23.93	24.45	23.92	24.31	22.13	25,448,500
Apr 28, 2014	24.31	24.34	23.88	23.99	21.84	28,567,200
Apr 25, 2014	24.13	24.48	24.03	24.46	22.27	32,620,000
Apr 24, 2014	23.95	24.36	23.84	23.94	21.79	29,250,600
Apr 23, 2014	23.83	24.47	23.77	24.27	22.09	44,932,000
Apr 22, 2014	23.54	23.82	23.33	23.79	21.66	21,896,000
Apr 21, 2014	23.58	23.74	23.04	23.51	21.40	33,215,100
Apr 17, 2014	23.80	23.96	23.54	23.57	21.46	19,332,100
Apr 16, 2014	24.04	24.08	23.67	23.80	21.67	24,011,100
Apr 15, 2014	23.83	24.07	23.53	24.02	21.87	40,829,300
Apr 14, 2014	24.57	24.83	24.38	24.52	22.32	26,719,400
Apr 11, 2014	24.64	24.80	24.13	24.22	22.05	25,661,000
Apr 10, 2014	25.24	25.30	24.53	24.57	22.37	33,824,400
Apr 9, 2014	24.60	25.34	24.50	25.07	22.82	28,068,600
Apr 8, 2014	24.68	24.93	24.49	24.88	22.65	35,477,500
Apr 7, 2014	24.18	24.64	24.06	24.26	22.08	26,017,500
Apr 4, 2014	24.63	24.66	24.14	24.26	22.08	30,183,500
Apr 3, 2014	24.10	24.13	23.80	24.07	21.91	29,477,700
Apr 2, 2014	24.10	24.49	24.08	24.32	22.14	50,757,600
Apr 1, 2014	23.72	23.88	23.50	23.69	21.57	19,095,400
Mar 31, 2014	23.96	24.17	23.44	23.61	21.49	45,688,600
Mar 28, 2014	23.70	24.35	23.51	24.10	21.94	46,141,600
Mar 27, 2014	23.46	23.89	23.27	23.82	21.68	38,461,400
Mar 26, 2014	24.50	24.62	23.48	23.49	21.38	60,261,900
Mar 25, 2014	24.55	24.75	24.36	24.48	22.28	40,283,600
Mar 24, 2014	25.11	25.22	24.29	24.33	22.15	60,563,300
Mar 21, 2014	25.85	25.94	25.28	25.52	23.23	23,183,300
Mar 20, 2014	25.22	25.79	25.16	25.47	23.19	30,817,600
Mar 19, 2014	26.22	26.33	25.42	25.44	23.16	59,004,800
Mar 18, 2014	26.42	26.87	26.26	26.43	24.06	35,900,800
Mar 17, 2014	27.55	27.62	26.80	26.80	24.40	57,393,200
Mar 14, 2014	27.97	28.03	27.42	27.73	25.24	33,467,300
Mar 13, 2014	26.85	27.64	26.76	27.63	25.15	51,290,800
Mar 12, 2014	26.55	26.94	26.44	26.92	24.51	48,251,500
Mar 11, 2014	26.26	26.33	25.94	26.13	23.79	40,182,800
Mar 10, 2014	26.18	26.27	25.86	25.97	23.64	22,459,800
Mar 7, 2014	26.36	26.38	26.05	26.18	23.83	41,153,600
Mar 6, 2014	26.70	26.87	26.55	26.79	24.39	30,022,900
Mar 5, 2014	26.15	26.52	26.01	26.50	24.12	24,839,500
Mar 4, 2014	25.96	26.28	25.83	26.10	23.76	21,126,300
Mar 3, 2014	26.67	26.74	26.22	26.30	23.94	38,957,700
Feb 28, 2014	26.08	26.17	25.75	25.88	23.56	26,854,600
Feb 27, 2014	26.14	26.47	25.91	25.97	23.64	24,135,500
Feb 26, 2014	26.10	26.30	25.78	26.05	23.71	37,403,200
Feb 25, 2014	26.67	26.80	26.30	26.33	23.97	33,248,100
Feb 24, 2014	26.90	26.96	26.69	26.70	24.31	26,237,700
Feb 21, 2014	26.71	26.85	26.25	26.53	24.15	38,899,700
Feb 20, 2014	25.79	26.76	25.72	26.67	24.28	48,798,000
Feb 19, 2014	26.28	26.56	25.56	25.63	23.33	49,689,800
Feb 18, 2014	26.57	26.60	26.09	26.46	24.09	30,546,700
Feb 14, 2014	26.42	26.68	26.05	26.35	23.99	52,546,300
Feb 13, 2014	24.83	25.89	24.73	25.87	23.55	59,204,100
Feb 12, 2014	25.63	25.65	24.72	24.77	22.55	58,448,600
Feb 11, 2014	24.99	25.76	24.93	25.65	23.35	60,141,000
Feb 10, 2014	24.23	24.78	24.23	24.70	22.48	46,083,500
Feb 7, 2014	23.23	23.94	23.22	23.91	21.77	41,599,600
Feb 6, 2014	23.38	23.47	23.07	23.19	21.11	17,131,300
Feb 5, 2014	23.79	23.82	23.19	23.21	21.13	26,263,800
Feb 4, 2014	23.21	23.60	23.16	23.59	21.47	25,405,500
Feb 3, 2014	23.69	24.00	23.30	23.30	21.21	29,233,300
Jan 31, 2014	23.74	23.76	23.17	23.48	21.37	28,864,000
Jan 30, 2014	23.31	23.62	23.25	23.49	21.38	39,061,500
Jan 29, 2014	23.76	24.05	23.35	24.01	21.86	45,294,600
Jan 28, 2014	23.02	23.51	22.81	23.40	21.30	35,800,200
Jan 27, 2014	23.52	23.59	22.87	22.89	20.84	39,306,300
Jan 24, 2014	24.01	24.19	23.12	23.67	21.55	35,768,500
Jan 23, 2014	23.54	24.00	23.53	23.72	21.59	45,871,700
Jan 22, 2014	23.55	23.55	22.98	23.09	21.02	36,751,100
Jan 21, 2014	23.05	23.81	22.93	23.70	21.57	36,615,000
Jan 17, 2014	22.90	23.38	22.85	23.33	21.24	39,755,700
Jan 16, 2014	22.58	22.70	22.41	22.62	20.59	17,849,900
Jan 15, 2014	21.95	22.42	21.87	22.39	20.38	25,062,000
Jan 14, 2014	22.47	22.79	22.05	22.10	20.12	44,762,000
Jan 13, 2014	22.06	22.67	21.88	22.65	20.62	40,953,500
Jan 10, 2014	21.67	22.06	21.58	22.01	20.04	48,807,100
Jan 9, 2014	21.57	21.59	21.26	21.27	19.36	26,816,900
Jan 8, 2014	21.66	21.80	21.49	21.61	19.67	32,699,500
Jan 7, 2014	21.70	21.99	21.54	21.97	20.00	20,746,000
Jan 6, 2014	21.99	22.24	21.88	21.93	19.96	27,905,100
Jan 3, 2014	22.14	22.22	21.81	21.83	19.87	24,075,200
Jan 2, 2014	21.59	22.09	21.57	22.03	20.05	50,923,300
Dec 31, 2013	20.53	21.25	20.52	21.13	19.23	45,942,200
Dec 30, 2013	21.04	21.17	20.63	20.64	18.79	41,975,200
Dec 27, 2013	21.20	21.25	20.99	21.25	19.34	20,863,900
Dec 26, 2013	21.27	21.40	20.90	21.05	19.16	18,396,900
Dec 24, 2013	20.42	21.04	20.42	21.03	19.14	34,891,900
Dec 23, 2013	0.19 Dividend
Dec 23, 2013	20.33	20.44	20.24	20.39	18.56	18,645,900
Dec 20, 2013	20.64	20.79	20.51	20.53	18.51	26,982,400
Dec 19, 2013	20.45	20.63	20.37	20.50	18.49	34,844,500
Dec 18, 2013	21.31	21.67	20.82	20.86	18.81	51,982,900
Dec 17, 2013	21.16	21.35	21.00	21.19	19.11	25,799,700
Dec 16, 2013	21.25	21.57	21.08	21.38	19.28	30,996,800
Dec 13, 2013	21.24	21.44	21.02	21.11	19.04	27,341,400
Dec 12, 2013	20.67	21.05	20.51	21.01	18.95	29,255,000
Dec 11, 2013	22.01	22.01	21.18	21.19	19.11	41,639,900
Dec 10, 2013	21.88	22.19	21.83	22.03	19.87	53,807,700
Dec 9, 2013	20.80	21.21	20.73	21.21	19.13	46,482,400
Dec 6, 2013	21.01	21.14	20.64	20.66	18.63	24,136,900
Dec 5, 2013	20.62	21.04	20.56	20.67	18.64	47,038,600
Dec 4, 2013	20.83	21.41	20.61	21.22	19.14	60,397,000
Dec 3, 2013	20.77	21.03	20.57	20.57	18.55	39,831,700
Dec 2, 2013	21.79	21.88	20.90	20.90	18.85	73,218,400
Nov 29, 2013	22.11	22.40	22.03	22.28	20.09	27,521,400
Nov 27, 2013	21.88	21.98	21.58	21.81	19.67	26,314,800
Nov 26, 2013	21.98	22.11	21.61	21.66	19.53	35,439,100
Nov 25, 2013	21.85	22.41	21.52	22.20	20.02	49,429,800
Nov 22, 2013	22.63	22.85	22.25	22.25	20.07	29,647,700
Nov 21, 2013	22.63	22.67	22.23	22.53	20.32	44,479,000
Nov 20, 2013	23.39	23.63	22.66	22.85	20.61	62,055,700
Nov 19, 2013	23.74	23.88	23.54	23.69	21.36	19,716,300
Nov 18, 2013	24.08	24.12	23.58	23.67	21.35	37,617,300
Nov 15, 2013	24.63	24.70	24.05	24.13	21.76	37,580,000
Nov 14, 2013	24.25	24.59	24.12	24.55	22.14	48,882,100
Nov 13, 2013	23.96	24.08	23.75	23.91	21.56	21,370,400
Nov 12, 2013	24.05	24.32	23.66	23.78	21.45	37,518,000
Nov 11, 2013	24.05	24.34	23.73	24.30	21.91	27,788,400
Nov 8, 2013	23.87	24.30	23.50	24.28	21.90	40,162,600
Nov 7, 2013	24.42	24.90	24.10	24.14	21.77	37,682,400
Nov 6, 2013	24.74	24.90	24.64	24.79	22.36	22,748,600
Nov 5, 2013	24.63	24.70	24.20	24.49	22.09	24,843,100
Nov 4, 2013	24.38	24.86	24.30	24.81	22.37	36,347,100
Nov 1, 2013	24.66	24.72	24.02	24.08	21.72	59,342,300
Oct 31, 2013	25.45	25.68	25.09	25.10	22.64	56,234,000
Oct 30, 2013	26.25	26.43	25.18	26.23	23.66	42,162,800
Oct 29, 2013	26.39	26.48	25.70	25.78	23.25	38,950,500
Oct 28, 2013	26.39	26.91	26.07	26.54	23.93	27,557,200
Oct 25, 2013	25.98	26.45	25.74	26.32	23.74	24,939,200
Oct 24, 2013	25.85	26.27	25.79	26.13	23.57	56,123,000
Oct 23, 2013	25.81	26.00	25.08	25.18	22.71	45,435,300
Oct 22, 2013	25.50	26.12	25.43	26.02	23.47	53,476,300
Oct 21, 2013	24.47	24.97	24.43	24.93	22.48	27,070,400
Oct 18, 2013	24.52	24.77	24.30	24.38	21.99	23,734,800
Oct 17, 2013	24.13	24.97	24.09	24.50	22.10	61,897,600
Oct 16, 2013	23.64	23.68	23.22	23.28	20.99	39,103,400
Oct 15, 2013	22.98	23.78	22.88	23.76	21.43	49,631,500
Oct 14, 2013	23.23	23.34	22.92	23.11	20.84	22,566,300
Oct 11, 2013	23.22	23.37	22.93	23.05	20.79	46,747,300
Oct 10, 2013	23.84	24.10	23.46	23.56	21.25	36,571,100
Oct 9, 2013	23.62	24.16	23.13	23.92	21.57	33,991,300
Oct 8, 2013	24.57	24.64	23.60	23.82	21.48	48,557,000
Oct 7, 2013	24.40	24.63	24.33	24.59	22.18	33,627,300
Oct 4, 2013	24.33	24.45	24.03	24.19	21.82	24,234,600
Oct 3, 2013	24.56	24.80	24.25	24.26	21.88	27,697,600
Oct 2, 2013	24.65	25.07	24.47	24.49	22.09	35,018,800
Oct 1, 2013	24.42	24.65	24.30	24.41	22.01	48,633,800
Sep 30, 2013	24.90	25.37	24.81	25.02	22.56	28,640,200
Sep 27, 2013	25.46	25.67	24.93	25.17	22.70	25,521,800
Sep 26, 2013	25.53	25.78	24.80	25.11	22.65	39,161,000
Sep 25, 2013	25.23	26.00	25.17	25.52	23.01	52,931,800
Sep 24, 2013	24.84	25.34	24.57	25.08	22.62	41,784,500
Sep 23, 2013	25.54	26.07	24.75	25.17	22.70	55,259,900
Sep 20, 2013	26.91	26.92	25.55	25.76	23.23	95,898,100
Sep 19, 2013	28.45	28.51	26.98	27.36	24.67	72,377,600
Sep 18, 2013	25.65	28.64	25.47	28.25	25.48	114,753,100
Sep 17, 2013	25.65	25.93	25.43	25.93	23.38	39,034,600
Sep 16, 2013	25.78	26.03	25.37	25.39	22.90	36,537,700
Sep 13, 2013	25.16	25.73	25.08	25.63	23.11	50,205,800
Sep 12, 2013	25.90	26.00	25.24	25.29	22.81	64,028,900
Sep 11, 2013	26.68	26.83	26.20	26.79	24.16	34,982,000
Sep 10, 2013	27.09	27.13	26.45	26.57	23.96	46,624,300
Sep 9, 2013	28.01	28.18	27.56	27.65	24.94	29,911,900
Sep 6, 2013	27.95	28.29	27.80	28.01	25.26	31,426,800
Sep 5, 2013	28.30	28.41	27.43	27.53	24.83	48,364,600
Sep 4, 2013	28.05	28.58	27.88	28.58	25.77	34,233,800
Sep 3, 2013	28.65	28.91	28.28	28.40	25.61	35,970,300
Aug 30, 2013	28.03	28.66	27.85	28.13	25.37	40,929,400
Aug 29, 2013	28.03	28.92	27.54	28.54	25.74	61,229,600
Aug 28, 2013	29.41	29.96	28.13	28.30	25.52	62,618,100
Aug 27, 2013	31.28	31.35	29.06	29.10	26.24	63,019,200
Aug 26, 2013	30.39	30.88	30.03	30.41	27.42	34,120,400
Aug 23, 2013	29.33	30.41	29.30	30.14	27.18	42,793,200
Aug 22, 2013	29.40	29.89	29.07	29.37	26.49	35,527,500
Aug 21, 2013	29.91	30.03	28.91	28.93	26.09	53,748,500
Aug 20, 2013	29.31	30.52	29.24	30.33	27.35	44,816,400
Aug 19, 2013	29.85	30.01	29.12	29.23	26.36	31,219,400
Aug 16, 2013	30.74	30.94	29.48	29.79	26.87	48,518,000
Aug 15, 2013	28.16	30.43	28.11	30.43	27.44	66,608,300
Aug 14, 2013	27.46	28.76	27.43	28.70	25.88	53,862,500
Aug 13, 2013	27.80	28.04	27.05	27.19	24.52	36,959,000
Aug 12, 2013	27.58	28.20	27.57	28.01	25.26	49,441,900
Aug 9, 2013	25.89	26.98	25.56	26.47	23.87	45,317,800
Aug 8, 2013	24.38	26.09	24.27	26.00	23.45	65,972,000
Aug 7, 2013	23.94	24.49	23.89	23.94	21.59	19,506,600
Aug 6, 2013	25.00	25.02	24.03	24.03	21.67	38,664,100
Aug 5, 2013	25.62	26.04	25.34	25.43	22.93	18,584,400
Aug 2, 2013	26.15	26.53	25.52	25.59	23.08	32,483,200
Aug 1, 2013	27.10	27.15	26.10	26.17	23.60	28,548,000
Jul 31, 2013	27.08	27.68	26.39	26.99	24.34	27,347,600
Jul 30, 2013	27.22	27.38	26.85	27.06	24.40	17,316,000
Jul 29, 2013	27.65	27.72	27.22	27.23	24.56	19,000,000
Jul 26, 2013	26.90	27.60	26.61	27.58	24.87	25,046,200
Jul 25, 2013	26.75	27.70	26.72	27.21	24.54	28,249,400
Jul 24, 2013	28.10	28.20	26.39	26.95	24.30	43,653,900
Jul 23, 2013	27.39	28.35	27.08	28.35	25.57	39,798,800
Jul 22, 2013	26.95	27.76	26.79	27.44	24.75	43,719,300
Jul 19, 2013	25.13	25.89	24.98	25.86	23.32	27,363,400
Jul 18, 2013	25.14	25.27	24.70	24.78	22.35	16,323,800
Jul 17, 2013	25.76	25.99	24.86	24.88	22.44	37,268,500
Jul 16, 2013	24.51	25.67	24.51	25.65	23.13	35,463,700
Jul 15, 2013	24.37	24.58	24.15	24.29	21.91	12,949,200
Jul 12, 2013	24.55	24.72	24.06	24.37	21.98	23,268,700
Jul 11, 2013	24.52	24.98	24.22	24.97	22.52	38,637,300
Jul 10, 2013	23.33	23.63	22.92	23.19	20.91	22,679,700
Jul 9, 2013	23.30	23.66	23.03	23.22	20.94	20,635,900
Jul 8, 2013	23.64	23.71	22.90	22.90	20.65	21,770,700
Jul 5, 2013	23.37	23.43	22.79	23.42	21.12	43,649,000
Jul 3, 2013	24.02	24.33	23.76	24.18	21.81	21,909,200
Jul 2, 2013	24.74	24.78	23.46	23.75	21.42	34,482,700
Jul 1, 2013	24.90	25.20	24.31	24.89	22.45	32,205,000
Jun 28, 2013	22.50	24.66	22.46	24.49	22.09	75,335,700
Jun 27, 2013	22.54	23.04	22.40	22.79	20.55	49,234,300
Jun 26, 2013	22.77	22.89	22.21	22.22	20.04	46,923,300
Jun 25, 2013	23.82	24.05	23.38	23.66	21.34	23,530,200
Jun 24, 2013	24.32	24.41	23.52	23.75	21.42	36,549,500
Jun 21, 2013	24.87	25.01	23.95	24.90	22.46	32,954,800
Jun 20, 2013	25.14	25.44	24.16	24.55	22.14	67,786,300
Jun 19, 2013	27.49	27.70	26.42	26.51	23.91	21,733,700
Jun 18, 2013	27.98	28.13	27.28	27.38	24.69	19,369,600
Jun 17, 2013	28.12	28.40	27.95	28.19	25.42	8,644,600
Jun 14, 2013	28.79	28.82	28.07	28.12	25.36	12,271,700
Jun 13, 2013	28.14	28.66	27.95	28.63	25.82	17,264,300
Jun 12, 2013	28.17	28.85	28.07	28.35	25.57	17,782,700
Jun 11, 2013	28.41	28.71	28.06	28.13	25.37	21,145,700
Jun 10, 2013	29.02	29.41	28.68	29.09	26.23	14,144,800
Jun 7, 2013	29.51	29.64	28.75	28.99	26.14	21,212,000
Jun 6, 2013	29.93	30.49	29.70	30.30	27.33	17,932,900
Jun 5, 2013	29.88	30.36	29.53	29.93	26.99	16,816,400
Jun 4, 2013	29.87	29.97	29.40	29.84	26.91	18,458,000
Jun 3, 2013	29.80	30.58	29.66	30.36	27.38	22,263,600
May 31, 2013	29.61	29.85	29.13	29.50	26.60	20,244,000
May 30, 2013	29.15	30.10	29.05	30.06	27.11	39,676,500
May 29, 2013	27.45	28.50	27.36	28.50	25.70	28,924,800
May 28, 2013	27.44	28.03	27.02	27.22	24.55	21,388,200
May 24, 2013	27.75	28.19	27.31	27.50	24.80	19,892,600
May 23, 2013	28.24	28.28	27.69	27.87	25.13	15,396,700
May 22, 2013	27.77	28.66	27.27	27.67	24.95	38,650,700
May 21, 2013	27.24	27.77	26.86	27.32	24.64	24,521,400
May 20, 2013	26.32	28.18	26.24	28.02	25.27	39,215,400
May 17, 2013	27.14	27.19	26.36	26.38	23.79	23,628,300
May 16, 2013	27.02	27.91	26.68	27.48	24.78	21,859,900
May 15, 2013	28.22	28.44	27.35	27.40	24.71	31,353,000
May 14, 2013	28.87	29.46	28.62	28.71	25.89	14,384,500
May 13, 2013	29.35	29.50	29.03	29.03	26.18	11,824,200
May 10, 2013	29.14	29.83	28.82	29.81	26.88	20,007,800
May 9, 2013	29.80	30.96	29.74	29.85	26.92	22,262,200
May 8, 2013	29.25	30.50	29.18	30.44	27.45	33,362,600
May 7, 2013	29.11	29.24	28.62	28.85	26.02	21,191,600
May 6, 2013	29.75	29.82	29.55	29.73	26.81	7,885,300
May 3, 2013	29.61	30.28	29.46	29.69	26.78	14,874,300
May 2, 2013	29.88	29.96	29.37	29.63	26.72	12,825,400
May 1, 2013	29.46	30.09	29.12	29.65	26.74	27,633,100
Apr 30, 2013	29.68	30.36	28.99	30.36	27.38	19,689,400
Apr 29, 2013	29.98	30.24	29.69	29.91	26.97	14,765,000
Apr 26, 2013	30.59	30.77	29.21	29.46	26.57	27,488,000
Apr 25, 2013	30.82	31.27	30.36	30.58	27.58	30,995,200
Apr 24, 2013	28.90	30.43	28.87	30.23	27.26	34,054,000
Apr 23, 2013	28.58	28.68	28.00	28.32	25.54	16,850,200
Apr 22, 2013	29.20	29.35	28.50	28.97	26.13	18,280,600
Apr 19, 2013	28.69	28.96	27.87	28.59	25.78	22,404,900
Apr 18, 2013	27.65	28.56	27.47	28.22	25.45	31,983,200
Apr 17, 2013	28.84	29.20	27.27	27.38	24.69	47,828,900
Apr 16, 2013	30.18	30.28	28.63	28.82	25.99	38,723,200
Apr 15, 2013	30.24	30.25	28.99	29.02	26.17	74,239,200
Apr 12, 2013	33.39	33.45	32.11	32.22	29.06	40,555,900
Apr 11, 2013	34.62	34.98	34.18	34.18	30.82	15,927,900
Apr 10, 2013	35.55	35.78	34.62	34.65	31.25	26,201,600
Apr 9, 2013	34.84	36.29	34.67	36.03	32.49	20,471,900
Apr 8, 2013	35.09	35.30	34.51	34.65	31.25	18,689,700
Apr 5, 2013	35.65	35.99	34.83	35.06	31.62	21,249,100
Apr 4, 2013	34.09	35.42	33.71	35.22	31.76	29,846,900
Apr 3, 2013	35.76	36.18	34.02	34.25	30.89	42,315,900
Apr 2, 2013	36.97	36.99	35.80	35.88	32.36	22,194,000
Apr 1, 2013	37.84	37.88	37.20	37.45	33.77	12,218,000
Mar 28, 2013	37.77	37.93	37.55	37.85	34.13	7,672,800
Mar 27, 2013	37.20	38.08	37.12	38.00	34.27	16,701,600
Mar 26, 2013	37.51	37.67	37.03	37.38	33.71	19,264,000
Mar 25, 2013	37.95	38.13	37.39	37.67	33.97	14,494,300
Mar 22, 2013	38.13	38.55	37.99	38.16	34.41	10,310,300
Mar 21, 2013	37.73	38.58	37.65	38.43	34.66	17,376,100
Mar 20, 2013	37.55	37.71	37.31	37.45	33.77	8,447,200
Mar 19, 2013	37.45	37.85	37.24	37.58	33.89	12,018,400
Mar 18, 2013	37.83	38.09	37.36	37.48	33.80	9,937,400
Mar 15, 2013	37.26	37.57	37.10	37.34	33.67	12,569,800
Mar 14, 2013	36.69	37.46	36.57	37.25	33.59	12,373,800
Mar 13, 2013	37.94	38.03	36.73	36.87	33.25	18,937,900
Mar 12, 2013	37.57	38.20	37.44	37.88	34.16	21,810,500
Mar 11, 2013	37.22	37.33	36.78	36.96	33.33	11,375,600
Mar 8, 2013	36.57	37.58	36.31	37.11	33.47	23,003,100
Mar 7, 2013	37.53	38.06	36.87	36.91	33.29	22,037,400
Mar 6, 2013	35.89	37.45	35.57	37.44	33.76	33,784,100
Mar 5, 2013	36.39	36.65	35.90	35.93	32.40	17,759,700
Mar 4, 2013	37.04	37.12	35.89	35.91	32.39	24,525,200
Mar 1, 2013	37.54	37.78	37.02	37.11	33.47	13,137,000
Feb 28, 2013	38.09	38.10	37.22	37.40	33.73	15,832,200
Feb 27, 2013	38.67	38.72	38.14	38.26	34.50	14,560,700
Feb 26, 2013	38.76	39.29	38.14	39.05	35.22	19,392,300
Feb 25, 2013	38.48	39.00	38.29	38.57	34.78	17,100,500
Feb 22, 2013	38.22	38.46	37.72	37.93	34.21	11,323,300
Feb 21, 2013	37.61	38.71	37.49	38.12	34.38	23,221,700
Feb 20, 2013	38.71	38.88	37.39	37.45	33.77	37,094,600
Feb 19, 2013	39.77	39.77	39.16	39.37	35.51	15,353,800
Feb 15, 2013	40.83	40.83	39.83	39.89	35.97	22,895,700
Feb 14, 2013	41.39	42.01	41.35	41.36	37.30	9,956,400
Feb 13, 2013	41.80	42.08	41.16	41.20	37.16	14,594,300
Feb 12, 2013	41.42	41.99	41.14	41.92	37.81	11,065,200
Feb 11, 2013	41.94	41.97	41.36	41.47	37.40	11,962,600
Feb 8, 2013	42.57	42.77	42.31	42.32	38.17	5,593,600
Feb 7, 2013	42.11	42.94	42.00	42.60	38.42	9,787,300
Feb 6, 2013	42.22	42.62	42.17	42.54	38.36	8,173,500
Feb 5, 2013	42.59	42.67	42.06	42.26	38.11	7,646,100
Feb 4, 2013	42.03	42.88	41.99	42.34	38.18	9,921,100
Feb 1, 2013	42.27	42.39	41.55	42.22	38.08	17,063,300
Jan 31, 2013	41.87	41.93	41.40	41.62	37.53	12,440,500
Jan 30, 2013	42.93	43.14	41.90	41.96	37.84	19,525,600
Jan 29, 2013	42.12	42.42	41.84	42.25	38.10	16,484,400
Jan 28, 2013	41.96	42.08	41.39	41.48	37.41	18,548,900
Jan 25, 2013	42.95	43.06	41.90	41.92	37.81	35,696,400
Jan 24, 2013	44.22	44.42	43.10	43.23	38.99	25,261,700
Jan 23, 2013	45.62	45.72	44.54	44.56	40.19	16,697,100
Jan 22, 2013	45.03	45.92	44.88	45.82	41.32	12,118,800
Jan 18, 2013	45.25	45.25	44.90	45.11	40.68	8,141,400
Jan 17, 2013	44.95	45.45	44.54	45.00	40.58	12,326,900
Jan 16, 2013	45.29	45.42	45.10	45.21	40.77	8,441,200
Jan 15, 2013	45.52	45.96	45.04	45.59	41.11	9,774,200
Jan 14, 2013	45.68	45.76	45.19	45.23	40.79	8,074,700
Jan 11, 2013	45.34	45.49	44.89	45.40	40.94	12,013,900
Jan 10, 2013	44.86	45.59	44.85	45.41	40.95	16,542,800
Jan 9, 2013	44.62	44.72	44.13	44.36	40.01	7,690,400
Jan 8, 2013	44.52	44.70	43.99	44.65	40.27	11,815,600
Jan 7, 2013	44.85	45.05	44.44	44.48	40.11	15,483,900
Jan 4, 2013	44.79	45.33	44.50	45.33	40.88	16,822,300
Jan 3, 2013	46.74	47.06	45.07	45.14	40.71	22,829,200
Jan 2, 2013	47.23	47.53	46.91	47.10	42.48	13,210,600
Dec 31, 2012	45.00	46.59	44.95	46.39	41.84	16,214,700
Dec 28, 2012	45.29	45.69	44.88	44.93	40.52	10,707,600
Dec 27, 2012	44.76	45.90	44.69	45.44	40.98	17,914,700
Dec 26, 2012	45.03	45.24	44.68	45.15	40.72	7,026,700
Dec 24, 2012	0.46 Dividend
Dec 24, 2012	44.86	44.90	44.18	44.85	40.45	5,888,200
Dec 21, 2012	44.67	45.55	44.66	45.18	40.33	11,377,700
Dec 20, 2012	44.85	45.20	44.16	45.07	40.23	14,517,200
Dec 19, 2012	45.53	45.80	45.28	45.36	40.49	10,954,600
Dec 18, 2012	46.52	46.61	45.39	45.75	40.84	14,998,700
Dec 17, 2012	46.32	46.70	46.06	46.51	41.52	9,087,200
Dec 14, 2012	46.15	46.75	45.96	46.48	41.49	12,424,800
Dec 13, 2012	46.56	46.89	45.97	46.34	41.36	15,955,300
Dec 12, 2012	46.72	47.96	46.61	47.63	42.52	23,020,300
Dec 11, 2012	46.38	46.72	46.23	46.28	41.31	7,457,600
Dec 10, 2012	46.30	46.67	46.10	46.52	41.52	9,836,300
Dec 7, 2012	45.96	46.20	45.66	45.93	41.00	10,047,800
Dec 6, 2012	45.33	46.14	45.25	45.55	40.66	13,228,400
Dec 5, 2012	46.68	46.70	45.22	45.35	40.48	16,368,500
Dec 4, 2012	45.88	46.98	45.73	46.65	41.64	11,930,500
Dec 3, 2012	47.52	47.66	46.43	46.48	41.49	14,753,700
Nov 30, 2012	47.76	48.28	47.06	47.55	42.44	11,111,000
Nov 29, 2012	48.13	48.47	47.56	48.04	42.88	9,941,800
Nov 28, 2012	46.58	47.92	46.25	47.90	42.76	14,299,200
Nov 27, 2012	48.27	48.48	47.46	47.46	42.36	18,502,000
Nov 26, 2012	48.50	48.75	47.86	48.75	43.52	12,536,000
Nov 23, 2012	48.35	49.00	47.88	48.74	43.51	12,737,700
Nov 21, 2012	47.34	48.14	47.00	48.08	42.92	8,856,600
Nov 20, 2012	47.54	47.73	47.08	47.36	42.27	10,107,900
Nov 19, 2012	47.56	47.85	47.21	47.77	42.64	15,537,800
Nov 16, 2012	45.90	46.77	45.35	46.47	41.48	22,350,700
Nov 15, 2012	47.15	47.19	45.50	45.97	41.03	29,679,400
Nov 14, 2012	49.42	49.45	47.16	47.22	42.15	25,574,300
Nov 13, 2012	49.46	50.13	49.25	49.48	44.17	10,448,100
Nov 12, 2012	50.70	50.94	49.98	50.04	44.67	7,668,700
Nov 9, 2012	51.47	51.62	50.66	50.67	45.23	10,771,000
Nov 8, 2012	50.77	51.82	50.20	51.41	45.89	15,624,700
Nov 7, 2012	50.71	51.12	49.64	51.07	45.59	15,286,700
Nov 6, 2012	50.02	50.49	49.39	50.34	44.93	18,612,700
Nov 5, 2012	50.04	50.25	49.39	49.39	44.09	10,855,400
Nov 2, 2012	51.32	51.40	49.74	49.76	44.42	20,450,400
Nov 1, 2012	52.46	52.54	52.00	52.01	46.43	10,229,600
Oct 31, 2012	51.88	52.97	51.86	52.90	47.22	17,965,000
Oct 26, 2012	51.71	51.88	51.00	51.24	45.74	8,553,500
Oct 25, 2012	51.29	51.73	51.02	51.59	46.05	17,175,500
Oct 24, 2012	51.35	51.50	49.98	50.06	44.68	15,897,400
Oct 23, 2012	51.23	51.48	50.92	50.96	45.49	14,897,400
Oct 22, 2012	51.62	52.48	51.56	52.43	46.80	10,197,500
Oct 19, 2012	51.35	52.00	50.76	51.73	46.18	19,920,000
Oct 18, 2012	52.56	52.73	51.52	51.52	45.99	14,783,900
Oct 17, 2012	52.76	53.40	52.22	53.11	47.41	10,937,100
Oct 16, 2012	51.96	52.67	51.96	52.67	47.01	11,357,500
Oct 15, 2012	51.27	51.68	50.81	51.64	46.09	10,377,700
Oct 12, 2012	52.59	52.72	51.54	51.66	46.11	10,958,100
Oct 11, 2012	52.82	53.13	52.46	52.49	46.85	7,463,700
Oct 10, 2012	51.97	53.00	51.78	52.48	46.84	11,006,200
Oct 9, 2012	53.43	53.66	52.05	52.08	46.49	13,256,500
Oct 8, 2012	53.17	53.54	52.89	53.23	47.51	7,563,400
Oct 5, 2012	53.99	54.64	53.42	53.65	47.89	12,997,100
Oct 4, 2012	53.49	54.25	53.29	54.25	48.42	14,103,200
Oct 3, 2012	53.68	53.68	52.62	52.72	47.06	11,934,900
Oct 2, 2012	54.04	54.20	53.25	53.59	47.84	10,223,300
Oct 1, 2012	54.21	54.61	53.70	53.93	48.14	10,912,600
Sep 28, 2012	53.69	54.12	53.21	53.69	47.92	10,909,100
Sep 27, 2012	53.09	53.99	52.60	53.89	48.10	17,141,300
Sep 26, 2012	51.55	52.78	50.90	52.40	46.77	18,635,900
Sep 25, 2012	53.71	53.96	52.16	52.17	46.57	17,410,200
Sep 24, 2012	54.06	54.23	52.93	52.96	47.27	16,072,900
Sep 21, 2012	55.11	55.25	54.31	54.81	48.92	13,869,600
Sep 20, 2012	54.13	54.41	53.67	54.36	48.52	11,582,300
Sep 19, 2012	54.51	54.95	53.90	54.79	48.91	15,389,300
Sep 18, 2012	53.79	54.32	53.37	54.32	48.49	16,323,500
Sep 17, 2012	54.02	54.20	53.13	53.89	48.10	12,992,700
Sep 14, 2012	53.03	54.08	53.00	53.86	48.08	27,035,600
Sep 13, 2012	49.89	52.53	49.24	52.52	46.88	32,409,600
Sep 12, 2012	50.19	50.24	48.71	50.01	44.64	18,235,400
Sep 11, 2012	49.93	50.35	49.58	49.81	44.46	9,796,700
Sep 10, 2012	50.30	50.42	49.40	49.48	44.17	11,893,500
Sep 7, 2012	50.26	50.73	50.08	50.46	45.04	18,402,500
Sep 6, 2012	48.46	49.16	48.20	49.13	43.85	15,134,600
Sep 5, 2012	47.73	47.98	47.29	47.93	42.78	6,741,300
Sep 4, 2012	48.07	48.14	47.32	47.77	42.64	10,668,700
Aug 31, 2012	46.43	48.06	45.96	47.94	42.79	26,221,700
Aug 30, 2012	46.42	46.59	45.85	46.02	41.08	8,065,700
Aug 29, 2012	46.96	47.01	46.26	46.39	41.41	8,076,100
Aug 28, 2012	47.07	47.39	46.80	46.85	41.82	7,093,000
Aug 27, 2012	47.59	47.67	46.79	46.90	41.86	8,282,900
Aug 24, 2012	47.34	47.78	47.06	47.57	42.46	7,617,800
Aug 23, 2012	47.96	48.15	47.35	47.42	42.33	14,891,700
Aug 22, 2012	46.45	47.50	45.95	47.50	42.40	15,922,200
Aug 21, 2012	46.36	47.23	46.08	46.38	41.40	16,393,800
Aug 20, 2012	45.32	45.77	44.85	45.62	40.72	6,397,600
Aug 17, 2012	45.75	45.90	45.06	45.34	40.47	7,456,000
Aug 16, 2012	44.39	45.67	44.26	45.65	40.75	14,382,600
Aug 15, 2012	44.01	44.19	43.70	44.15	39.41	4,683,000
Aug 14, 2012	44.07	44.54	43.86	43.93	39.21	6,268,600
Aug 13, 2012	45.00	45.34	44.07	44.24	39.49	8,020,400
Aug 10, 2012	44.48	44.90	44.35	44.85	40.03	5,845,300
Aug 9, 2012	44.00	44.73	43.73	44.56	39.78	8,443,400
Aug 8, 2012	44.07	44.89	43.92	43.99	39.27	10,652,200
Aug 7, 2012	44.04	44.25	43.77	44.23	39.48	8,880,400
Aug 6, 2012	42.93	44.16	42.84	43.73	39.03	12,916,100
Aug 3, 2012	42.55	43.01	42.33	42.86	38.26	14,580,100
Aug 2, 2012	41.99	42.89	41.65	42.04	37.53	11,901,900
Aug 1, 2012	42.59	43.05	41.09	42.25	37.71	30,714,900
Jul 31, 2012	43.74	43.98	42.78	42.83	38.23	9,413,800
Jul 30, 2012	43.01	43.77	42.91	43.72	39.03	7,071,700
Jul 27, 2012	43.03	43.29	42.40	43.13	38.50	12,202,100
Jul 26, 2012	42.08	42.96	41.81	42.83	38.23	13,397,600
Jul 25, 2012	41.55	42.63	41.15	41.96	37.45	14,456,000
Jul 24, 2012	41.05	41.17	40.40	40.72	36.35	8,483,400
Jul 23, 2012	40.99	41.06	40.51	40.70	36.33	10,124,000
Jul 20, 2012	41.35	41.87	41.31	41.72	37.24	8,173,800
Jul 19, 2012	41.55	41.88	41.36	41.59	37.12	7,725,100
Jul 18, 2012	41.29	41.58	41.00	41.12	36.70	8,492,600
Jul 17, 2012	42.11	42.19	41.00	41.70	37.22	12,185,200
Jul 16, 2012	42.37	42.43	41.90	42.16	37.63	7,989,500
Jul 13, 2012	42.06	42.51	41.75	42.31	37.77	13,690,600
Jul 12, 2012	41.20	42.06	40.46	41.71	37.23	24,067,000
Jul 11, 2012	42.54	42.55	41.49	41.97	37.46	16,633,700
Jul 10, 2012	44.67	44.84	42.65	42.87	38.27	14,906,800
Jul 9, 2012	44.31	44.51	43.80	44.25	39.50	8,547,200
Jul 6, 2012	45.01	45.41	44.25	44.43	39.66	12,260,200
Jul 5, 2012	46.00	46.42	45.68	45.77	40.86	8,584,600
Jul 3, 2012	45.48	46.57	45.46	46.45	41.46	11,298,800
Jul 2, 2012	44.45	45.04	44.38	44.76	39.95	6,302,200
Jun 29, 2012	44.99	45.08	44.14	44.77	39.96	12,481,800
Jun 28, 2012	43.72	44.00	42.60	43.31	38.66	15,493,700
Jun 27, 2012	44.70	44.80	43.68	44.28	39.53	9,853,800
Jun 26, 2012	44.76	45.23	43.90	44.45	39.68	10,339,500
Jun 25, 2012	44.12	45.45	43.87	45.16	40.31	11,187,900
Jun 22, 2012	44.74	45.35	44.03	44.58	39.79	13,971,400
Jun 21, 2012	46.27	46.38	44.80	44.82	40.01	17,763,000
Jun 20, 2012	47.10	48.35	46.50	47.27	42.19	21,410,300
Jun 19, 2012	47.78	47.89	47.22	47.68	42.56	10,395,000
Jun 18, 2012	46.33	47.92	46.15	47.73	42.60	13,099,100
Jun 15, 2012	47.09	47.12	46.56	46.92	41.88	12,873,200
Jun 14, 2012	47.14	47.17	46.20	46.93	41.89	15,090,600
Jun 13, 2012	47.13	47.48	46.62	46.79	41.77	13,250,500
Jun 12, 2012	46.12	46.94	46.01	46.76	41.74	13,719,300
Jun 11, 2012	46.66	46.71	45.53	45.66	40.76	13,785,700
Jun 8, 2012	45.36	46.64	45.07	46.33	41.36	14,443,000
Jun 7, 2012	47.70	47.75	45.43	45.99	41.05	28,584,100
Jun 6, 2012	48.38	48.72	46.91	47.62	42.51	24,414,600
Jun 5, 2012	47.10	47.60	46.85	47.53	42.43	14,154,900
Jun 4, 2012	46.92	47.35	45.86	47.33	42.25	20,460,800
Jun 1, 2012	44.83	46.87	44.78	46.58	41.58	35,430,300
May 31, 2012	44.32	44.85	43.14	43.78	39.08	15,763,700
May 30, 2012	43.43	44.83	42.72	44.24	39.49	20,220,700
May 29, 2012	45.42	45.48	43.68	44.09	39.36	16,699,100
May 25, 2012	44.74	45.15	44.39	44.91	40.09	12,572,600
May 24, 2012	44.75	45.28	43.70	44.63	39.84	21,742,500
May 23, 2012	42.12	44.44	41.30	44.44	39.67	31,400,000
May 22, 2012	42.96	43.76	42.20	42.54	37.97	20,767,800
May 21, 2012	41.64	43.12	41.63	43.01	38.39	13,536,300
May 18, 2012	42.19	42.81	41.44	41.62	37.15	21,909,600
May 17, 2012	40.18	41.97	40.12	41.34	36.90	30,740,700
May 16, 2012	39.45	40.66	39.08	39.56	35.31	28,720,000
May 15, 2012	40.97	41.34	39.25	39.34	35.12	24,527,000
May 14, 2012	41.57	42.26	40.95	40.97	36.57	21,789,800
May 11, 2012	42.58	43.30	42.33	42.42	37.86	12,632,900
May 10, 2012	43.55	43.89	42.68	43.09	38.46	18,881,400
May 9, 2012	41.39	43.63	41.10	43.02	38.40	28,890,800
May 8, 2012	42.74	42.85	41.73	42.17	37.64	23,654,800
May 7, 2012	44.09	44.39	43.09	43.67	38.98	13,775,000
May 4, 2012	43.82	44.74	43.79	44.05	39.32	14,631,400
May 3, 2012	45.04	45.15	43.40	43.88	39.17	19,120,600
May 2, 2012	46.07	46.10	45.30	45.66	40.76	10,172,800
May 1, 2012	46.41	46.90	46.12	46.44	41.45	8,883,700
Apr 30, 2012	46.37	46.57	45.71	46.39	41.41	9,197,900
Apr 27, 2012	46.86	47.11	46.51	46.80	41.77	9,498,400
Apr 26, 2012	46.32	46.45	45.87	46.25	41.28	12,882,600
Apr 25, 2012	45.47	46.39	45.10	46.29	41.32	21,177,600
Apr 24, 2012	45.35	45.47	44.79	45.14	40.29	10,375,100
Apr 23, 2012	45.41	45.45	44.18	45.04	40.20	19,325,900
Apr 20, 2012	46.73	47.06	46.10	46.12	41.17	10,535,400
Apr 19, 2012	46.95	47.27	46.44	46.61	41.60	10,358,700
Apr 18, 2012	46.65	47.26	46.40	46.63	41.62	10,432,800
Apr 17, 2012	46.82	47.71	46.48	47.11	42.05	10,549,000
Apr 16, 2012	47.34	47.74	46.39	46.64	41.63	12,576,000
Apr 13, 2012	47.92	48.06	47.25	47.50	42.40	12,925,100
Apr 12, 2012	46.46	48.33	46.45	48.15	42.98	14,841,700
Apr 11, 2012	47.16	47.23	46.36	46.49	41.50	10,167,900
Apr 10, 2012	46.44	47.19	45.98	47.04	41.99	18,461,300
Apr 9, 2012	46.59	47.13	46.39	46.48	41.49	9,302,200
Apr 5, 2012	46.95	47.08	46.00	46.20	41.24	11,559,200
Apr 4, 2012	47.73	47.77	46.01	46.71	41.69	27,237,700
Apr 3, 2012	50.47	50.47	48.35	48.75	43.52	17,390,400
Apr 2, 2012	49.54	50.76	49.42	50.39	44.98	13,114,500
Mar 30, 2012	49.62	49.63	48.81	49.54	44.22	9,890,400
Mar 29, 2012	48.76	49.09	48.05	49.06	43.79	12,259,600
Mar 28, 2012	49.65	49.75	48.63	48.93	43.68	14,557,900
Mar 27, 2012	50.84	50.86	49.80	49.91	44.55	10,166,200
Mar 26, 2012	50.81	50.95	50.20	50.63	45.19	12,638,700
Mar 23, 2012	49.08	50.06	48.83	49.76	44.42	14,594,200
Mar 22, 2012	48.76	49.13	48.45	48.75	43.52	11,460,500
Mar 21, 2012	50.27	50.50	49.72	49.76	44.42	14,024,800
Mar 20, 2012	48.99	49.99	48.42	49.86	44.51	15,287,200
Mar 19, 2012	50.07	50.52	49.59	49.60	44.27	11,432,600
Mar 16, 2012	49.95	50.31	49.80	49.93	44.57	11,395,500
Mar 15, 2012	50.23	50.94	49.92	50.14	44.76	11,196,700
Mar 14, 2012	51.35	51.35	49.68	50.12	44.74	24,309,200
Mar 13, 2012	52.21	52.86	51.79	52.11	46.51	13,602,500
Mar 12, 2012	52.95	53.24	52.22	52.37	46.75	8,761,400
Mar 9, 2012	52.95	53.94	52.64	53.24	47.52	8,384,800
Mar 8, 2012	53.23	53.71	52.47	53.32	47.59	9,950,500
Mar 7, 2012	52.58	52.92	51.93	52.67	47.01	11,751,800
Mar 6, 2012	52.55	52.58	51.64	52.47	46.84	20,943,600
Mar 5, 2012	54.34	54.44	53.22	53.62	47.86	13,539,600
Mar 2, 2012	55.39	55.53	54.51	54.79	48.91	12,757,700
Mar 1, 2012	55.54	56.38	55.21	55.89	49.89	15,032,900
Feb 29, 2012	57.51	57.91	54.87	55.40	49.45	34,053,800
Feb 28, 2012	56.55	57.44	56.20	57.33	51.17	15,019,900
Feb 27, 2012	56.27	56.64	55.73	56.06	50.04	8,395,400
Feb 24, 2012	57.15	57.29	56.18	56.46	50.40	9,122,200
Feb 23, 2012	57.04	57.71	56.77	57.26	51.11	14,465,100
Feb 22, 2012	55.58	57.00	55.31	56.83	50.73	13,146,400
Feb 21, 2012	55.01	55.85	54.70	55.82	49.83	11,722,700
Feb 17, 2012	55.30	55.35	54.04	54.15	48.34	9,653,200
Feb 16, 2012	52.94	55.15	52.69	54.95	49.05	15,885,900
Feb 15, 2012	54.43	54.46	53.52	53.56	47.81	10,014,200
Feb 14, 2012	54.30	54.55	53.19	53.77	48.00	10,699,100
Feb 13, 2012	54.76	54.92	54.13	54.30	48.47	6,050,800
Feb 10, 2012	54.54	54.84	54.08	54.49	48.64	9,900,900
Feb 9, 2012	56.20	56.43	55.25	55.25	49.32	8,596,700
Feb 8, 2012	56.14	56.53	55.37	55.54	49.58	8,798,100
Feb 7, 2012	56.09	56.65	55.29	55.88	49.88	13,118,400
Feb 6, 2012	56.02	56.80	55.86	56.18	50.15	9,668,400
Feb 3, 2012	56.77	56.94	55.95	56.44	50.38	16,557,400
Feb 2, 2012	57.09	57.94	56.69	57.47	51.30	10,696,000
Feb 1, 2012	57.04	57.15	56.37	56.56	50.49	8,178,400
Jan 31, 2012	57.52	57.71	55.75	56.46	50.40	14,442,300
Jan 30, 2012	56.40	56.91	55.80	56.46	50.40	8,660,600
Jan 27, 2012	55.80	57.37	55.72	57.14	51.00	14,823,200
Jan 26, 2012	56.06	56.78	55.51	55.76	49.77	20,174,200
Jan 25, 2012	51.58	55.41	51.27	55.23	49.30	26,995,600
Jan 24, 2012	52.51	52.58	51.71	51.82	46.26	12,761,700
Jan 23, 2012	52.42	53.27	52.42	53.01	47.32	12,818,900
Jan 20, 2012	52.07	52.78	51.75	52.18	46.58	8,845,400
Jan 19, 2012	53.17	53.42	51.58	52.15	46.55	12,918,900
Jan 18, 2012	53.07	53.58	52.95	53.24	47.52	7,007,800
Jan 17, 2012	54.54	54.54	52.86	53.18	47.47	8,412,800
Jan 13, 2012	54.04	54.17	53.23	54.05	48.25	7,322,500
Jan 12, 2012	54.84	55.45	54.31	54.72	48.84	8,358,700
Jan 11, 2012	54.46	54.51	53.67	54.31	48.48	6,838,500
Jan 10, 2012	54.80	55.07	54.39	54.47	48.62	6,615,000
Jan 9, 2012	53.55	53.95	53.18	53.65	47.89	5,513,900
Jan 6, 2012	54.13	54.29	53.22	53.35	47.62	7,757,700
Jan 5, 2012	53.26	54.27	52.76	53.90	48.11	7,415,800
Jan 4, 2012	53.61	54.54	53.34	53.74	47.97	8,184,000
Jan 3, 2012	52.79	54.02	52.76	53.80	48.02	13,011,400
Dec 30, 2011	51.62	52.08	51.09	51.43	45.91	10,001,400
Dec 29, 2011	49.52	51.20	49.22	51.20	45.70	12,196,600
Dec 28, 2011	51.77	51.87	50.01	50.06	44.68	14,170,400
Dec 27, 2011	52.37	52.52	51.68	51.87	46.30	4,786,400
Dec 23, 2011	0.15 Dividend
Dec 23, 2011	52.59	52.79	52.35	52.79	47.12	4,729,000
Dec 22, 2011	52.56	52.62	51.77	52.40	46.64	13,179,600
Dec 21, 2011	53.15	53.43	52.42	52.96	47.14	8,724,300
Dec 20, 2011	52.38	53.25	52.37	52.99	47.16	11,644,900
Dec 19, 2011	52.49	52.55	51.03	51.17	45.54	15,120,200
Dec 16, 2011	52.50	53.18	52.04	52.68	46.89	16,285,400
Dec 15, 2011	53.01	53.14	51.57	51.68	46.00	20,605,600
Dec 14, 2011	52.92	53.22	51.53	52.38	46.62	30,181,400
Dec 13, 2011	55.96	56.67	53.72	54.04	48.10	17,873,300
Dec 12, 2011	56.31	56.33	55.20	55.80	49.67	13,465,800
Dec 9, 2011	57.43	58.06	57.08	57.83	51.47	8,459,300
Dec 8, 2011	58.12	58.25	56.97	57.26	50.97	15,134,300
Dec 7, 2011	59.07	59.29	58.27	58.96	52.48	11,633,100
Dec 6, 2011	57.49	59.47	57.10	59.02	52.53	13,805,500
Dec 5, 2011	58.22	59.48	57.51	57.86	51.50	10,462,500
Dec 2, 2011	60.72	60.87	58.07	58.25	51.85	15,115,100
Dec 1, 2011	60.32	61.01	59.60	60.30	53.67	11,337,300
Nov 30, 2011	58.70	60.50	58.56	60.41	53.77	17,914,300
Nov 29, 2011	56.22	57.11	56.03	56.46	50.25	7,563,000
Nov 28, 2011	56.47	56.93	55.80	56.20	50.02	9,859,400
Nov 25, 2011	54.97	55.84	54.77	54.79	48.77	5,170,700
Nov 23, 2011	56.29	56.49	55.11	55.49	49.39	15,222,200
Nov 22, 2011	56.70	57.62	56.24	57.04	50.77	12,750,700
Nov 21, 2011	56.13	56.21	54.92	56.20	50.02	14,780,200
Nov 18, 2011	58.11	58.55	56.77	57.06	50.79	12,504,500
Nov 17, 2011	59.63	59.85	57.63	57.87	51.51	18,674,200
Nov 16, 2011	60.55	61.55	60.21	60.31	53.68	7,930,400
Nov 15, 2011	61.10	61.64	60.42	61.33	54.59	7,028,900
Nov 14, 2011	62.05	62.39	60.83	61.17	54.45	7,790,100
Nov 11, 2011	60.74	62.57	60.74	62.31	55.46	7,928,100
Nov 10, 2011	61.00	61.21	59.27	60.17	53.56	14,523,500
Nov 9, 2011	61.78	63.05	60.67	60.69	54.02	15,054,500
Nov 8, 2011	63.05	63.70	62.50	62.50	55.63	11,886,800
Nov 7, 2011	61.86	63.32	61.85	63.30	56.34	11,832,200
Nov 4, 2011	61.11	61.47	59.93	61.30	54.56	7,508,000
Nov 3, 2011	61.11	61.83	59.99	61.83	55.03	11,762,100
Nov 2, 2011	59.50	60.75	58.95	59.96	53.37	11,390,400
Nov 1, 2011	56.63	59.37	56.03	58.51	52.08	14,572,300
Oct 31, 2011	59.75	59.77	58.72	58.83	52.36	10,746,500
Oct 28, 2011	58.79	60.81	58.55	60.48	53.83	11,921,100
Oct 27, 2011	58.81	59.64	58.14	59.11	52.61	16,160,500
Oct 26, 2011	58.14	58.64	56.69	57.97	51.60	14,249,400
Oct 25, 2011	56.18	58.22	54.94	57.45	51.13	20,170,000
Oct 24, 2011	54.40	56.22	54.39	56.03	49.87	12,321,400
Oct 21, 2011	54.18	54.56	53.44	53.98	48.05	9,628,300
Oct 20, 2011	53.01	53.77	52.03	53.13	47.29	16,157,100
Oct 19, 2011	56.51	56.53	53.43	53.55	47.66	17,339,800
Oct 18, 2011	55.78	57.16	54.28	56.97	50.71	14,667,100
Oct 17, 2011	57.86	57.98	56.42	56.59	50.37	8,866,200
Oct 14, 2011	56.88	58.00	56.73	57.96	51.59	8,425,200
Oct 13, 2011	56.86	57.00	55.65	56.28	50.09	11,561,200
Oct 12, 2011	57.54	57.85	56.85	57.39	51.08	11,025,600
Oct 11, 2011	56.30	57.10	55.73	56.91	50.65	11,868,600
Oct 10, 2011	56.29	56.84	55.68	56.84	50.59	11,984,300
Oct 7, 2011	56.65	56.85	54.23	54.88	48.85	14,417,500
Oct 6, 2011	54.99	56.28	54.13	56.27	50.08	17,540,800
Oct 5, 2011	52.61	55.02	52.18	54.89	48.86	20,112,000
Oct 4, 2011	53.75	53.75	50.42	52.50	46.73	29,700,000
Oct 3, 2011	56.23	56.72	54.41	54.45	48.46	16,264,400
Sep 30, 2011	54.41	56.58	54.25	55.19	49.12	15,197,400
Sep 29, 2011	55.54	55.88	54.09	55.03	48.98	17,720,900
Sep 28, 2011	57.27	57.91	54.49	54.54	48.54	16,821,800
Sep 27, 2011	59.46	59.70	56.76	57.07	50.80	26,567,200
Sep 26, 2011	55.76	57.55	54.98	57.34	51.04	23,422,700
Sep 23, 2011	57.52	57.84	54.94	56.41	50.21	30,082,300
Sep 22, 2011	61.07	61.23	58.65	59.30	52.78	27,372,500
Sep 21, 2011	65.45	66.90	64.28	64.28	57.21	16,292,300
Sep 20, 2011	63.55	66.39	63.21	65.63	58.41	15,775,600
Sep 19, 2011	64.07	64.76	63.22	63.48	56.50	12,326,100
Sep 16, 2011	63.01	64.21	62.86	64.11	57.06	12,489,200
Sep 15, 2011	62.65	62.90	61.35	62.80	55.90	14,250,700
Sep 14, 2011	64.27	64.31	63.00	63.17	56.23	11,954,300
Sep 13, 2011	63.99	64.75	62.88	64.39	57.31	10,438,400
Sep 12, 2011	64.75	65.60	62.34	63.90	56.88	18,843,400
Sep 9, 2011	65.99	66.98	65.31	65.80	58.57	14,665,800
Sep 8, 2011	66.64	66.94	66.00	66.63	59.30	16,666,600
Sep 7, 2011	63.75	65.46	63.10	65.43	58.24	15,155,100
Sep 6, 2011	65.27	66.68	64.38	65.34	58.16	23,412,000
Sep 2, 2011	64.33	65.34	64.24	64.91	57.77	18,725,800
Sep 1, 2011	62.89	63.90	62.32	63.38	56.41	12,892,500
Aug 31, 2011	63.02	63.45	61.91	62.80	55.90	11,582,100
Aug 30, 2011	62.70	63.29	62.08	63.00	56.07	11,241,500
Aug 29, 2011	62.73	62.84	61.14	61.95	55.14	12,107,900
Aug 26, 2011	61.17	62.57	59.58	62.48	55.61	12,205,600
Aug 25, 2011	59.02	61.45	58.57	61.07	54.36	15,036,200
Aug 24, 2011	60.93	61.22	58.79	59.96	53.37	18,463,200
Aug 23, 2011	62.53	63.06	60.64	61.49	54.73	22,696,900
Aug 22, 2011	62.13	64.05	61.85	63.70	56.70	21,888,700
Aug 19, 2011	60.64	61.76	60.46	61.26	54.53	15,347,500
Aug 18, 2011	61.04	61.13	59.29	59.76	53.19	11,366,200
Aug 17, 2011	60.34	61.56	60.28	60.74	54.06	8,825,900
Aug 16, 2011	60.87	61.22	60.00	60.28	53.65	11,112,800
Aug 15, 2011	59.07	61.00	58.60	60.90	54.20	11,934,000
Aug 12, 2011	59.21	59.49	58.23	59.22	52.71	13,455,500
Aug 11, 2011	58.96	60.34	57.79	59.85	53.27	20,157,100
Aug 10, 2011	57.73	60.53	56.72	59.30	52.78	23,957,300
Aug 9, 2011	56.38	57.72	54.90	57.70	51.36	23,868,200
Aug 8, 2011	56.19	57.98	55.27	55.44	49.35	26,913,200
Aug 5, 2011	56.20	57.16	53.78	55.42	49.33	17,767,700
Aug 4, 2011	59.71	59.73	54.92	55.90	49.75	24,418,000
Aug 3, 2011	59.15	59.77	58.91	59.20	52.69	12,672,400
Aug 2, 2011	58.08	59.03	57.63	58.45	52.02	13,021,100
Aug 1, 2011	56.99	58.23	56.75	57.36	51.05	10,818,000
Jul 29, 2011	57.93	57.93	56.76	56.89	50.64	13,971,800
Jul 28, 2011	58.13	58.30	57.15	58.13	51.74	12,542,600
Jul 27, 2011	60.60	60.94	58.35	58.48	52.05	14,018,900
Jul 26, 2011	60.24	60.57	59.84	60.29	53.66	6,589,300
Jul 25, 2011	61.43	61.71	60.13	60.28	53.65	9,478,200
Jul 22, 2011	60.45	61.00	60.15	60.76	54.08	6,874,300
Jul 21, 2011	60.59	60.78	59.74	60.05	53.45	10,937,800
Jul 20, 2011	59.31	60.54	59.04	60.35	53.72	8,719,100
Jul 19, 2011	60.87	60.94	59.34	59.68	53.12	12,716,600
Jul 18, 2011	60.39	60.99	60.24	60.58	53.92	13,536,900
Jul 15, 2011	59.10	59.73	58.93	59.72	53.15	8,716,600
Jul 14, 2011	60.00	60.12	58.72	58.78	52.32	16,631,100
Jul 13, 2011	58.29	59.97	58.16	59.27	52.75	20,717,500
Jul 12, 2011	55.58	57.75	55.52	57.37	51.06	16,395,200
Jul 11, 2011	56.47	56.81	55.31	55.62	49.51	13,055,100
Jul 8, 2011	56.64	56.98	55.98	56.29	50.10	8,155,800
Jul 7, 2011	56.55	56.95	56.25	56.25	50.07	10,928,500
Jul 6, 2011	55.84	56.47	55.66	56.13	49.96	9,346,200
Jul 5, 2011	54.93	55.74	54.55	55.42	49.33	11,813,200
Jul 1, 2011	54.21	54.24	53.02	53.74	47.83	10,228,300
Jun 30, 2011	54.66	54.84	54.05	54.59	48.59	9,545,400
Jun 29, 2011	53.82	55.00	53.49	54.37	48.39	11,305,800
Jun 28, 2011	52.83	53.45	52.31	53.16	47.32	8,985,900
Jun 27, 2011	52.23	52.86	51.80	52.52	46.75	8,743,900
Jun 24, 2011	53.90	53.90	52.43	52.58	46.80	9,523,200
Jun 23, 2011	53.26	54.01	52.53	54.01	48.07	17,473,700
Jun 22, 2011	54.08	55.40	54.03	54.66	48.65	13,614,500
Jun 21, 2011	52.63	54.14	52.56	54.01	48.07	11,127,400
Jun 20, 2011	51.96	52.69	51.95	52.25	46.51	8,240,800
Jun 17, 2011	51.80	52.70	51.58	51.97	46.26	12,022,000
Jun 16, 2011	52.90	53.05	51.10	51.78	46.09	14,785,800
Jun 15, 2011	53.01	54.05	52.52	53.06	47.23	11,589,200
Jun 14, 2011	52.72	53.74	52.72	53.39	47.52	7,111,100
Jun 13, 2011	53.15	53.66	52.16	52.52	46.75	9,552,300
Jun 10, 2011	53.75	53.92	52.90	53.40	47.53	10,939,500
Jun 9, 2011	53.60	54.76	53.25	54.37	48.39	9,639,300
Jun 8, 2011	54.08	54.40	52.80	53.43	47.56	13,321,700
Jun 7, 2011	55.28	55.50	54.42	54.67	48.66	9,865,400
Jun 6, 2011	56.26	56.80	54.62	54.82	48.79	10,447,800
Jun 3, 2011	56.31	56.96	56.00	56.49	50.28	9,447,200
Jun 2, 2011	57.15	57.68	55.82	56.61	50.39	9,937,100
Jun 1, 2011	58.01	58.40	57.00	57.07	50.80	9,626,300
May 31, 2011	58.46	58.50	57.42	58.15	51.76	8,879,000
May 27, 2011	57.49	58.09	57.45	57.92	51.55	7,031,300
May 26, 2011	57.05	57.23	56.31	57.10	50.82	7,962,300
May 25, 2011	56.70	57.50	56.37	57.08	50.80	8,180,600
May 24, 2011	55.87	56.89	55.83	56.61	50.39	11,177,000
May 23, 2011	55.37	56.29	54.92	55.34	49.26	11,369,900
May 20, 2011	55.60	56.51	54.54	55.76	49.63	19,310,600
May 19, 2011	55.33	55.85	55.00	55.60	49.49	7,864,500
May 18, 2011	55.34	55.93	55.03	55.39	49.30	11,678,200
May 17, 2011	54.21	55.14	53.61	55.01	48.96	14,210,100
May 16, 2011	54.15	55.46	53.83	54.47	48.48	14,157,200
May 13, 2011	54.68	55.33	53.37	54.21	48.25	13,901,400
May 12, 2011	54.31	55.41	53.61	54.65	48.64	14,713,600
May 11, 2011	56.65	56.94	54.49	54.91	48.87	15,720,200
May 10, 2011	57.36	57.47	56.73	56.76	50.52	10,316,100
May 9, 2011	56.82	57.31	56.29	57.21	50.92	8,612,300
May 6, 2011	56.86	57.67	55.95	56.09	49.92	12,707,600
May 5, 2011	57.35	58.05	55.24	56.11	49.94	23,610,000
May 4, 2011	58.33	58.88	57.03	58.34	51.93	15,991,400
May 3, 2011	59.83	60.05	57.57	58.22	51.82	19,236,200
May 2, 2011	61.45	62.16	59.59	60.12	53.51	12,053,300
Apr 29, 2011	61.59	62.50	61.17	62.20	55.36	10,129,400
Apr 28, 2011	61.78	62.59	61.11	61.28	54.54	9,883,500
Apr 27, 2011	60.62	61.78	59.51	61.61	54.84	12,458,900
Apr 26, 2011	60.80	60.87	59.80	60.22	53.60	8,200,000
Apr 25, 2011	62.87	62.90	60.90	61.24	54.51	9,336,200
Apr 21, 2011	62.65	62.97	62.16	62.63	55.74	7,236,100
Apr 20, 2011	62.37	63.11	62.07	62.10	55.27	10,690,700
Apr 19, 2011	60.85	61.71	60.56	61.64	54.86	7,253,700
Apr 18, 2011	61.35	61.45	59.53	60.83	54.14	13,988,800
Apr 15, 2011	61.68	61.90	61.04	61.44	54.69	9,797,800
Apr 14, 2011	60.97	62.00	60.80	61.64	54.86	10,613,900
Apr 13, 2011	61.68	61.82	60.51	60.86	54.17	7,912,400
Apr 12, 2011	61.72	62.19	60.53	61.11	54.39	10,917,800
Apr 11, 2011	63.84	63.85	61.54	62.10	55.27	10,108,200
Apr 8, 2011	63.58	64.14	63.34	63.95	56.92	7,970,000
Apr 7, 2011	62.66	63.46	62.28	62.51	55.64	7,358,200
Apr 6, 2011	63.23	63.68	62.36	62.77	55.87	9,953,500
Apr 5, 2011	59.83	62.74	59.68	62.71	55.82	11,402,200
Apr 4, 2011	60.07	60.69	59.73	59.75	53.18	4,070,600
Apr 1, 2011	59.88	60.24	59.43	59.77	53.20	6,738,400
Mar 31, 2011	60.25	60.59	59.86	60.10	53.49	6,820,900
Mar 30, 2011	59.27	59.75	58.65	59.64	53.08	8,175,500
Mar 29, 2011	58.42	59.38	58.04	58.54	52.10	7,364,500
Mar 28, 2011	58.89	59.50	58.44	58.48	52.05	6,115,400
Mar 25, 2011	60.10	60.61	59.22	59.52	52.98	7,526,500
Mar 24, 2011	60.69	61.37	59.80	59.99	53.39	12,404,200
Mar 23, 2011	58.40	60.43	58.32	60.28	53.65	8,172,200
Mar 22, 2011	57.72	58.57	57.44	58.17	51.78	5,635,400
Mar 21, 2011	57.72	58.05	57.21	58.02	51.64	6,313,200
Mar 18, 2011	56.49	57.07	56.08	56.66	50.43	10,996,300
Mar 17, 2011	55.68	55.97	55.06	55.72	49.59	7,536,000
Mar 16, 2011	56.53	56.95	54.68	55.24	49.17	12,467,700
Mar 15, 2011	55.05	56.65	54.75	56.48	50.27	13,460,200
Mar 14, 2011	57.81	58.08	57.05	57.81	51.45	6,208,700
Mar 11, 2011	56.35	58.24	56.12	57.82	51.46	8,314,400
Mar 10, 2011	57.60	57.83	56.55	56.83	50.58	13,804,700
Mar 9, 2011	59.69	59.88	58.54	58.94	52.46	5,931,000
Mar 8, 2011	59.76	59.83	58.60	59.41	52.88	6,310,700
Mar 7, 2011	61.24	61.30	59.79	59.95	53.36	8,315,100
Mar 4, 2011	60.08	60.84	60.06	60.40	53.76	5,798,800
Mar 3, 2011	60.11	60.20	59.19	59.87	53.29	8,688,500
Mar 2, 2011	61.10	61.25	60.36	60.79	54.11	7,046,500
Mar 1, 2011	60.38	61.15	60.25	60.80	54.12	10,062,600
Feb 28, 2011	59.24	59.90	58.92	59.83	53.25	5,107,500
Feb 25, 2011	58.25	58.95	58.18	58.95	52.47	6,030,200
Feb 24, 2011	59.95	60.00	57.63	57.74	51.39	10,741,600
Feb 23, 2011	58.91	60.06	58.69	59.61	53.06	9,591,100
Feb 22, 2011	60.20	60.33	58.43	58.43	52.01	10,995,900
Feb 18, 2011	58.74	59.66	58.66	58.98	52.50	7,849,900
Feb 17, 2011	58.13	58.45	57.78	58.45	52.02	6,277,500
Feb 16, 2011	57.70	57.94	56.96	57.74	51.39	6,611,200
Feb 15, 2011	57.10	57.72	57.02	57.51	51.19	8,398,600
Feb 14, 2011	55.99	56.65	55.95	56.46	50.25	4,779,600
Feb 11, 2011	56.02	56.70	55.51	55.73	49.60	8,777,200
Feb 10, 2011	55.85	56.26	55.22	55.93	49.78	7,487,800
Feb 9, 2011	57.37	57.67	56.10	56.46	50.25	7,190,000
Feb 8, 2011	56.99	57.46	56.76	57.35	51.05	8,316,700
Feb 7, 2011	56.66	56.82	55.93	56.12	49.95	6,296,600
Feb 4, 2011	56.93	57.03	55.97	56.11	49.94	8,586,900
Feb 3, 2011	55.27	56.70	54.54	56.52	50.31	11,667,100
Feb 2, 2011	55.57	55.64	54.56	55.03	48.98	6,583,300
Feb 1, 2011	54.57	55.52	54.01	55.44	49.35	11,419,600
Jan 31, 2011	54.14	54.52	53.44	53.92	47.99	8,539,200
Jan 28, 2011	53.47	55.31	53.27	54.20	48.24	13,555,700
Jan 27, 2011	55.04	55.04	53.33	53.73	47.82	14,558,900
Jan 26, 2011	53.02	55.20	52.95	55.10	49.04	16,728,600
Jan 25, 2011	52.77	53.32	52.46	53.12	47.28	17,835,300
Jan 24, 2011	53.89	54.50	53.12	53.43	47.56	11,997,200
Jan 21, 2011	54.41	54.96	53.90	53.94	48.01	16,704,300
Jan 20, 2011	54.19	54.68	53.38	54.64	48.63	17,410,200
Jan 19, 2011	56.35	56.41	54.94	55.47	49.37	8,648,800
Jan 18, 2011	55.65	56.08	55.44	55.81	49.67	6,702,300
Jan 14, 2011	55.55	56.05	54.61	54.88	48.85	17,677,900
Jan 13, 2011	58.15	58.15	55.69	56.05	49.89	12,741,600
Jan 12, 2011	58.23	58.24	57.31	57.90	51.53	7,430,200
Jan 11, 2011	57.70	58.10	57.30	58.04	51.66	8,288,600
Jan 10, 2011	56.88	57.06	56.28	56.89	50.64	7,591,100
Jan 7, 2011	56.47	57.71	56.40	56.74	50.50	11,027,600
Jan 6, 2011	58.28	58.36	56.56	56.74	50.50	13,883,700
Jan 5, 2011	58.34	58.62	57.49	58.22	51.82	11,490,900
Jan 4, 2011	60.04	60.21	58.00	59.02	52.53	13,872,000
Jan 3, 2011	61.81	62.02	60.40	60.77	54.09	9,097,700
Dec 31, 2010	61.12	61.74	60.96	61.47	54.71	4,461,500
Dec 30, 2010	61.27	61.56	60.61	60.88	54.19	3,477,600
Dec 29, 2010	61.38	61.60	60.95	61.31	54.57	4,002,400
Dec 28, 2010	60.62	61.23	60.13	61.09	54.37	5,314,000
Dec 27, 2010	59.93	59.93	58.93	59.54	52.99	3,479,200
Dec 23, 2010	0.40 Dividend
Dec 23, 2010	59.37	60.39	59.00	59.89	53.31	7,247,400
Dec 22, 2010	60.54	60.59	59.81	59.84	52.90	4,418,900
Dec 21, 2010	60.65	60.82	60.07	60.55	53.53	5,673,800
Dec 20, 2010	60.63	60.87	59.83	60.57	53.55	5,934,300
Dec 17, 2010	60.31	60.46	59.40	60.44	53.43	11,315,700
Dec 16, 2010	60.85	60.87	59.50	60.17	53.20	10,748,800
Dec 15, 2010	61.59	62.15	60.84	60.99	53.92	9,763,900
Dec 14, 2010	62.33	62.82	61.87	62.13	54.93	6,844,900
Dec 13, 2010	62.58	62.99	62.02	62.22	55.01	7,754,800
Dec 10, 2010	61.10	61.83	60.60	61.66	54.51	7,446,700
Dec 9, 2010	61.80	61.85	61.03	61.43	54.31	9,156,700
Dec 8, 2010	61.85	62.30	60.77	61.20	54.11	11,456,300
Dec 7, 2010	64.58	64.62	62.28	62.38	55.15	14,763,900
Dec 6, 2010	63.07	63.88	62.89	63.80	56.41	8,212,400
Dec 3, 2010	61.80	63.14	61.74	62.71	55.44	10,234,800
Dec 2, 2010	60.70	61.72	60.70	61.18	54.09	9,973,000
Dec 1, 2010	60.02	60.40	59.43	60.28	53.29	8,486,500
Nov 30, 2010	58.90	60.12	58.79	59.50	52.60	10,819,500
Nov 29, 2010	58.42	58.96	57.61	58.87	52.05	6,868,000
Nov 26, 2010	58.36	58.85	58.26	58.61	51.82	3,884,200
Nov 24, 2010	59.84	60.14	59.26	59.67	52.75	4,914,000
Nov 23, 2010	59.91	60.19	59.18	59.62	52.71	10,627,800
Nov 22, 2010	59.13	60.23	58.73	60.03	53.07	8,650,100
Nov 19, 2010	58.68	59.41	58.35	59.28	52.41	7,655,600
Nov 18, 2010	59.27	59.59	58.81	59.03	52.19	10,379,900
Nov 17, 2010	57.55	58.86	57.52	58.04	51.31	9,264,000
Nov 16, 2010	58.51	58.73	57.05	57.66	50.98	16,198,800
Nov 15, 2010	60.23	60.39	59.20	59.47	52.58	7,805,600
Nov 12, 2010	60.51	61.42	59.36	60.07	53.11	13,211,000
Nov 11, 2010	61.59	61.91	60.48	61.78	54.62	10,126,300
Nov 10, 2010	60.50	61.42	59.30	61.33	54.22	17,318,500
Nov 9, 2010	62.83	63.76	59.19	59.67	52.75	25,300,200
Nov 8, 2010	59.97	61.85	59.89	61.77	54.61	10,841,100
Nov 5, 2010	59.67	60.85	59.56	60.09	53.13	10,177,600
Nov 4, 2010	59.34	60.03	59.08	59.99	53.04	13,991,400
Nov 3, 2010	57.59	57.84	56.17	57.23	50.60	15,068,800
Nov 2, 2010	57.76	57.89	57.15	57.67	50.99	7,036,500
Nov 1, 2010	57.58	57.87	56.73	57.23	50.60	6,735,500
Oct 29, 2010	56.72	57.49	56.52	57.30	50.66	8,511,700
Oct 28, 2010	55.49	56.50	55.01	56.36	49.83	8,830,400
Oct 27, 2010	55.01	55.09	53.67	54.68	48.34	8,954,800
Oct 26, 2010	55.01	56.07	54.88	55.79	49.32	6,279,700
Oct 25, 2010	55.98	56.19	55.40	55.74	49.28	9,001,000
Oct 22, 2010	54.35	54.89	53.84	54.89	48.53	7,658,800
Oct 21, 2010	55.50	55.90	53.78	54.28	47.99	13,814,000
Oct 20, 2010	54.64	55.90	54.61	55.46	49.03	11,603,300
Oct 19, 2010	55.36	55.40	54.01	54.53	48.21	16,650,900
Oct 18, 2010	57.00	57.51	56.51	57.14	50.52	7,251,600
Oct 15, 2010	57.87	58.08	56.92	57.41	50.76	11,031,300
Oct 14, 2010	58.43	58.88	57.89	58.19	51.45	8,451,000
Oct 13, 2010	57.80	58.82	57.75	58.59	51.80	10,926,900
Oct 12, 2010	56.96	57.28	56.11	57.17	50.54	9,428,600
Oct 11, 2010	57.03	57.73	56.60	57.41	50.76	7,204,500
Oct 8, 2010	56.64	57.46	56.61	57.30	50.66	8,792,800
Oct 7, 2010	58.58	58.58	55.97	56.58	50.02	18,951,100
Oct 6, 2010	57.49	58.41	57.21	58.12	51.38	11,074,600
Oct 5, 2010	56.81	57.83	56.72	57.26	50.62	12,005,700
Oct 4, 2010	56.37	56.37	55.20	55.55	49.11	7,089,800
Oct 1, 2010	55.93	57.25	55.93	56.60	50.04	9,595,500
Sep 30, 2010	56.76	56.81	54.99	55.93	49.45	12,778,900
Sep 29, 2010	56.78	56.86	56.10	56.51	49.96	10,175,400
Sep 28, 2010	55.00	56.75	54.28	56.66	50.09	15,152,200
Sep 27, 2010	55.85	55.98	55.15	55.34	48.93	5,841,700
Sep 24, 2010	56.62	56.62	55.49	55.67	49.22	9,569,200
Sep 23, 2010	56.09	56.50	55.48	55.76	49.30	8,142,200
Sep 22, 2010	56.29	56.67	55.81	56.37	49.84	10,975,400
Sep 21, 2010	55.09	55.77	53.85	55.67	49.22	16,432,400
Sep 20, 2010	55.18	55.90	54.96	55.34	48.93	9,126,700
Sep 17, 2010	55.73	55.77	54.68	54.78	48.43	8,981,800
Sep 16, 2010	55.17	55.67	54.86	55.36	48.94	9,409,700
Sep 15, 2010	54.73	55.12	54.26	54.60	48.27	8,739,800
Sep 14, 2010	53.97	55.59	53.92	54.88	48.52	14,873,400
Sep 13, 2010	53.20	53.44	52.72	53.00	46.86	5,218,600
Sep 10, 2010	52.47	53.48	52.43	53.04	46.89	5,493,200
Sep 9, 2010	53.94	54.00	52.50	52.65	46.55	7,008,500
Sep 8, 2010	54.29	54.69	53.66	53.67	47.45	6,306,500
Sep 7, 2010	54.26	54.53	53.92	53.95	47.70	7,737,500
Sep 3, 2010	53.11	53.70	52.76	53.69	47.47	6,072,000
Sep 2, 2010	53.46	53.78	52.81	53.57	47.36	6,963,000
Sep 1, 2010	54.15	54.33	52.76	52.85	46.72	7,926,200
Aug 31, 2010	53.42	54.49	53.31	53.61	47.40	12,207,400
Aug 30, 2010	53.20	53.69	52.94	53.12	46.96	5,655,100
Aug 27, 2010	52.81	53.46	51.98	53.34	47.16	9,827,100
Aug 26, 2010	51.99	52.83	51.98	52.73	46.62	8,288,000
Aug 25, 2010	50.75	52.00	50.41	52.00	45.97	9,649,600
Aug 24, 2010	49.79	51.15	49.57	50.30	44.47	7,947,800
Aug 23, 2010	51.37	51.48	50.66	50.90	45.00	4,604,000
Aug 20, 2010	51.19	51.46	50.51	51.28	45.34	6,285,900
Aug 19, 2010	52.22	52.55	51.21	51.73	45.73	6,209,300
Aug 18, 2010	50.84	52.22	50.50	52.13	46.09	8,128,500
Aug 17, 2010	50.94	51.37	50.53	51.29	45.35	5,996,700
Aug 16, 2010	50.36	50.79	50.17	50.71	44.83	5,563,700
Aug 13, 2010	50.27	50.38	49.65	49.74	43.98	3,979,300
Aug 12, 2010	49.76	50.36	49.70	50.31	44.48	7,018,800
Aug 11, 2010	50.16	50.33	48.99	49.08	43.39	8,253,200
Aug 10, 2010	49.46	50.49	49.14	50.37	44.53	8,309,300
Aug 9, 2010	50.17	50.22	49.48	50.19	44.37	5,638,600
Aug 6, 2010	50.12	50.70	49.95	50.17	44.36	6,680,500
Aug 5, 2010	49.60	49.70	49.17	49.69	43.93	4,171,500
Aug 4, 2010	49.32	49.76	49.11	49.62	43.87	11,804,700
Aug 3, 2010	48.28	48.80	48.13	48.32	42.72	6,389,400
Aug 2, 2010	48.93	49.05	47.68	48.05	42.48	6,512,800
Jul 30, 2010	47.58	48.43	47.45	48.22	42.63	9,818,200
Jul 29, 2010	47.74	48.03	47.12	47.68	42.15	7,329,300
Jul 28, 2010	46.91	47.59	46.80	47.39	41.90	8,290,600
Jul 27, 2010	48.50	48.54	46.82	47.09	41.63	17,306,800
Jul 26, 2010	49.50	49.56	48.60	48.89	43.22	7,215,800
Jul 23, 2010	49.36	49.64	48.87	49.21	43.51	8,233,600
Jul 22, 2010	48.57	49.59	48.52	49.16	43.46	7,207,800
Jul 21, 2010	49.01	49.16	47.89	48.18	42.60	6,896,800
Jul 20, 2010	47.38	48.66	47.23	48.55	42.92	6,985,900
Jul 19, 2010	48.11	48.20	46.99	47.53	42.02	8,842,000
Jul 16, 2010	49.25	49.29	48.42	48.54	42.91	9,591,800
Jul 15, 2010	50.66	50.73	49.51	50.17	44.36	5,826,200
Jul 14, 2010	50.37	51.04	49.88	50.26	44.43	7,023,800
Jul 13, 2010	51.37	51.48	50.25	50.39	44.55	8,299,600
Jul 12, 2010	50.39	50.95	49.83	50.15	44.34	4,625,200
Jul 9, 2010	49.92	51.00	49.92	50.48	44.63	6,954,000
Jul 8, 2010	50.23	50.40	48.62	49.38	43.66	7,610,700
Jul 7, 2010	48.90	50.11	48.50	49.99	44.20	7,720,100
Jul 6, 2010	49.83	49.97	48.48	48.91	43.24	8,130,900
Jul 2, 2010	50.00	50.48	49.27	49.58	43.83	7,383,000
Jul 1, 2010	51.53	51.81	48.79	49.62	43.87	14,999,200
Jun 30, 2010	51.77	52.80	51.71	51.96	45.94	6,028,700
Jun 29, 2010	52.60	52.86	51.65	51.98	45.96	10,291,600
Jun 28, 2010	53.95	54.83	52.97	53.40	47.21	12,312,700
Jun 25, 2010	53.04	54.31	52.80	53.88	47.64	8,479,600
Jun 24, 2010	52.14	53.07	51.94	52.18	46.13	8,071,600
Jun 23, 2010	51.90	52.66	51.42	52.45	46.37	6,464,600
Jun 22, 2010	52.59	53.17	52.13	52.14	46.10	6,096,000
Jun 21, 2010	54.27	54.40	52.17	52.52	46.43	10,914,800
Jun 18, 2010	53.86	54.23	53.57	54.06	47.79	10,202,400
Jun 17, 2010	52.62	53.25	52.48	52.96	46.82	9,942,500
Jun 16, 2010	50.98	51.97	50.81	51.66	45.67	7,094,800
Jun 15, 2010	50.17	51.19	50.15	51.17	45.24	6,474,100
Jun 14, 2010	50.93	51.04	49.80	49.90	44.12	6,659,900
Jun 11, 2010	50.79	50.97	50.41	50.79	44.90	4,276,300
Jun 10, 2010	50.12	50.90	50.01	50.66	44.79	6,449,900
Jun 9, 2010	50.50	51.04	49.83	50.20	44.38	7,962,500
Jun 8, 2010	50.71	51.63	50.31	50.72	44.84	12,295,100
Jun 7, 2010	48.70	50.80	48.40	50.19	44.37	10,433,700
Jun 4, 2010	49.14	49.90	48.63	48.81	43.15	9,554,600
Jun 3, 2010	50.61	51.00	49.15	49.83	44.05	7,316,500
Jun 2, 2010	49.82	50.70	49.51	50.67	44.80	6,356,700
Jun 1, 2010	50.30	51.16	49.72	49.81	44.04	9,029,200
May 28, 2010	49.86	50.19	49.30	49.86	44.08	7,536,800
May 27, 2010	49.42	50.41	49.32	50.18	44.36	9,490,600
May 26, 2010	50.05	50.38	48.84	48.99	43.31	11,067,000
May 25, 2010	47.22	49.03	46.89	48.94	43.27	16,751,400
May 24, 2010	48.07	48.54	47.51	47.64	42.12	11,161,700
May 21, 2010	46.17	47.72	45.88	47.21	41.74	17,751,400
May 20, 2010	48.11	48.78	46.76	47.05	41.60	25,901,600
May 19, 2010	50.50	50.71	48.10	49.45	43.72	21,950,900
May 18, 2010	51.27	52.26	50.95	51.49	45.52	14,859,300
May 17, 2010	52.97	53.07	51.21	51.87	45.86	14,198,200
May 14, 2010	53.48	53.71	51.37	53.15	46.99	17,431,200
May 13, 2010	53.47	53.87	52.43	52.66	46.56	12,815,800
May 12, 2010	54.04	54.63	53.26	53.43	47.24	22,283,300
May 11, 2010	51.39	54.20	51.32	53.60	47.39	21,796,600
May 10, 2010	49.51	50.34	49.03	50.14	44.33	15,389,200
May 7, 2010	49.67	50.45	48.41	49.13	43.44	16,601,100
May 6, 2010	49.17	50.50	48.07	49.94	44.15	23,954,100
May 5, 2010	48.06	49.87	47.89	49.24	43.53	17,606,300
May 4, 2010	50.22	50.31	48.46	49.66	43.90	22,279,200
May 3, 2010	50.92	51.05	49.37	49.88	44.10	10,052,600
Apr 30, 2010	50.87	51.54	50.50	50.51	44.66	12,778,500
Apr 29, 2010	49.82	50.67	49.64	50.31	44.48	9,864,000
Apr 28, 2010	48.47	50.33	48.34	49.70	43.94	17,930,100
Apr 27, 2010	47.69	48.69	47.32	48.28	42.68	17,820,100
Apr 26, 2010	48.25	48.56	47.91	48.13	42.55	5,567,100
Apr 23, 2010	47.21	48.30	46.68	48.21	42.62	9,274,400
Apr 22, 2010	46.42	47.36	46.05	47.36	41.87	7,762,600
Apr 21, 2010	46.70	47.21	46.36	46.98	41.53	8,103,800
Apr 20, 2010	47.00	47.31	46.44	46.46	41.08	6,337,400
Apr 19, 2010	46.12	46.60	45.70	46.59	41.19	10,560,900
Apr 16, 2010	47.02	47.45	45.73	46.65	41.24	20,720,900
Apr 15, 2010	47.96	48.29	47.55	47.57	42.06	5,925,400
Apr 14, 2010	48.23	48.45	47.61	48.09	42.52	7,795,500
Apr 13, 2010	48.02	48.06	46.86	47.75	42.22	10,893,000
Apr 12, 2010	48.50	49.11	48.01	48.14	42.56	8,421,500
Apr 9, 2010	48.66	49.11	48.21	48.68	43.04	9,311,900
Apr 8, 2010	48.00	48.36	47.61	48.19	42.60	8,628,700
Apr 7, 2010	47.32	48.50	47.15	48.18	42.60	14,321,100
Apr 6, 2010	46.64	47.29	46.58	46.81	41.38	9,463,300
Apr 5, 2010	46.86	47.21	46.40	46.90	41.46	8,188,700
Apr 1, 2010	45.46	46.44	45.36	46.40	41.02	12,672,400
Mar 31, 2010	44.48	44.70	44.16	44.41	39.26	8,492,500
Mar 30, 2010	44.44	44.52	43.59	43.86	38.78	10,072,700
Mar 29, 2010	44.19	44.49	43.85	44.33	39.19	9,462,600
Mar 26, 2010	43.16	43.94	42.75	43.71	38.64	12,771,600
Mar 25, 2010	43.98	44.05	42.72	42.91	37.94	14,569,900
Mar 24, 2010	44.39	44.50	43.37	43.50	38.46	18,192,200
Mar 23, 2010	45.02	45.73	44.44	45.28	40.03	11,287,100
Mar 22, 2010	44.66	45.29	44.21	45.14	39.91	12,044,100
Mar 19, 2010	45.31	46.08	44.87	45.31	40.06	17,280,500
Mar 18, 2010	46.37	46.84	45.52	45.97	40.64	12,704,600
Mar 17, 2010	46.20	46.77	46.13	46.27	40.91	15,113,900
Mar 16, 2010	45.78	46.27	45.56	46.12	40.77	14,902,600
Mar 15, 2010	45.12	45.20	44.32	44.94	39.73	8,384,600
Mar 12, 2010	45.58	45.83	44.75	44.99	39.78	9,797,100
Mar 11, 2010	44.79	45.37	44.25	45.32	40.07	10,309,800
Mar 10, 2010	45.80	46.14	44.60	44.96	39.75	16,057,900
Mar 9, 2010	45.35	46.10	45.25	45.58	40.30	10,594,100
Mar 8, 2010	46.77	46.98	45.81	45.95	40.62	9,919,600
Mar 5, 2010	45.95	46.73	45.94	46.43	41.05	13,823,000
Mar 4, 2010	46.15	46.47	45.24	45.58	40.30	15,228,300
Mar 3, 2010	46.26	46.92	45.96	46.36	40.99	18,235,600
Mar 2, 2010	45.17	46.39	44.96	45.51	40.24	21,127,800
Mar 1, 2010	44.20	44.78	43.49	44.64	39.47	11,664,500
Feb 26, 2010	43.81	44.04	43.09	43.89	38.80	10,706,200
Feb 25, 2010	41.86	43.69	41.35	43.45	38.41	21,464,000
Feb 24, 2010	42.23	43.05	42.03	42.25	37.35	12,516,800
Feb 23, 2010	43.93	44.10	42.19	42.50	37.57	15,431,400
Feb 22, 2010	44.98	45.01	43.88	44.09	38.98	12,299,900
Feb 19, 2010	44.43	45.75	44.21	44.57	39.40	15,114,000
Feb 18, 2010	44.61	45.56	44.61	45.06	39.84	15,184,500
Feb 17, 2010	44.90	45.34	44.33	44.71	39.53	14,755,100
Feb 16, 2010	45.17	45.23	44.57	44.91	39.70	15,964,000
Feb 12, 2010	43.15	43.94	42.65	43.94	38.85	16,589,900
Feb 11, 2010	42.59	44.23	42.32	43.99	38.89	18,114,400
Feb 10, 2010	42.58	42.77	41.41	42.35	37.44	15,919,300
Feb 9, 2010	41.76	43.11	41.59	42.57	37.64	24,227,600
Feb 8, 2010	42.26	42.51	40.77	40.78	36.05	18,173,900
Feb 5, 2010	40.18	42.41	39.48	42.41	37.49	33,034,700
Feb 4, 2010	41.65	41.75	40.05	40.24	35.58	25,283,400
Feb 3, 2010	43.02	43.61	42.51	42.57	37.64	13,517,700
Feb 2, 2010	43.52	43.70	42.68	43.00	38.02	19,421,400
Feb 1, 2010	41.25	42.95	41.20	42.94	37.96	18,770,400
Jan 29, 2010	42.00	42.50	40.53	40.72	36.00	22,948,500
Jan 28, 2010	43.13	43.23	41.16	42.17	37.28	28,262,300
Jan 27, 2010	42.94	43.24	41.82	42.77	37.81	18,111,200
Jan 26, 2010	42.69	43.86	42.30	43.13	38.13	17,133,300
Jan 25, 2010	44.45	44.54	43.13	43.19	38.18	17,791,100
Jan 22, 2010	43.30	44.78	42.95	43.79	38.71	26,244,900
Jan 21, 2010	45.31	45.66	43.72	43.75	38.68	24,757,600
Jan 20, 2010	46.66	46.85	44.85	45.73	40.43	21,228,000
Jan 19, 2010	47.34	47.81	47.28	47.69	42.16	8,578,100
Jan 15, 2010	48.02	48.08	47.05	47.42	41.92	14,184,100
Jan 14, 2010	48.78	48.93	48.02	48.60	42.97	8,445,500
Jan 13, 2010	48.60	48.96	47.50	48.86	43.20	9,377,500
Jan 12, 2010	49.48	49.87	47.94	48.35	42.75	14,794,800
Jan 11, 2010	51.00	51.16	49.91	50.17	44.36	12,918,100
Jan 8, 2010	49.51	49.84	48.63	49.84	44.06	10,719,800
Jan 7, 2010	49.34	49.37	48.55	49.10	43.41	13,312,000
Jan 6, 2010	48.92	50.07	48.71	49.34	43.62	19,322,600
Jan 5, 2010	47.97	48.68	47.44	48.17	42.59	13,787,800
Jan 4, 2010	47.78	48.25	47.56	47.71	42.18	12,508,700
Dec 31, 2009	46.46	46.70	46.04	46.21	40.85	7,475,300
Dec 30, 2009	46.01	46.20	45.59	45.87	40.55	6,923,800
Dec 29, 2009	46.93	47.29	46.30	46.43	41.05	7,193,000
Dec 28, 2009	47.40	47.59	46.49	46.87	41.44	7,292,400
Dec 24, 2009	47.55	47.57	46.96	46.96	41.52	4,523,300
Dec 23, 2009	0.11 Dividend
Dec 23, 2009	45.80	47.38	45.75	46.93	41.49	12,614,200
Dec 22, 2009	45.50	45.96	44.80	45.51	40.14	13,940,400
Dec 21, 2009	46.44	46.60	44.80	45.41	40.05	12,100,300
Dec 18, 2009	45.55	46.30	44.98	46.29	40.83	15,884,200
Dec 17, 2009	47.04	47.29	45.17	45.20	39.86	19,775,800
Dec 16, 2009	48.10	48.74	47.72	48.21	42.52	12,141,300
Dec 15, 2009	48.23	48.64	47.33	47.48	41.87	10,858,400
Dec 14, 2009	48.45	48.54	47.56	48.47	42.75	8,234,300
Dec 11, 2009	48.84	49.09	47.51	47.82	42.17	12,582,000
Dec 10, 2009	49.26	49.42	48.28	48.74	42.99	10,748,700
Dec 9, 2009	48.04	49.28	47.63	48.79	43.03	18,644,400
Dec 8, 2009	49.02	49.08	47.42	47.75	42.11	21,027,900
Dec 7, 2009	49.39	50.75	48.80	49.76	43.89	21,137,500
Dec 4, 2009	52.50	52.57	49.48	50.69	44.71	31,698,100
Dec 3, 2009	54.22	54.60	53.07	53.53	47.21	15,821,400
Dec 2, 2009	54.47	55.40	54.21	54.78	48.31	17,780,100
Dec 1, 2009	52.60	54.22	52.50	53.68	47.34	14,080,400
Nov 30, 2009	50.64	51.59	50.38	51.11	45.08	14,052,600
Nov 27, 2009	50.29	51.73	49.41	50.82	44.82	10,088,300
Nov 25, 2009	52.17	52.96	51.85	52.83	46.59	10,383,300
Nov 24, 2009	51.88	51.96	50.54	51.45	45.38	14,639,200
Nov 23, 2009	52.34	53.11	51.39	51.68	45.58	13,656,800
Nov 20, 2009	50.27	50.91	49.79	50.82	44.82	12,129,100
Nov 19, 2009	50.29	51.35	49.27	51.10	45.07	12,795,700
Nov 18, 2009	52.00	52.43	50.56	50.99	44.97	11,689,900
Nov 17, 2009	50.47	51.59	50.18	51.53	45.45	10,591,000
Nov 16, 2009	50.67	51.89	50.55	51.34	45.28	15,491,700
Nov 13, 2009	48.44	50.03	48.32	49.78	43.90	13,422,500
Nov 12, 2009	49.45	49.90	48.21	48.44	42.72	14,504,200
Nov 11, 2009	50.87	50.89	49.65	49.90	44.01	12,321,100
Nov 10, 2009	49.07	49.91	48.40	49.66	43.80	13,192,100
Nov 9, 2009	49.15	50.20	49.05	49.28	43.46	15,186,300
Nov 6, 2009	47.00	48.39	46.76	47.62	42.00	14,085,700
Nov 5, 2009	46.65	47.00	46.04	46.72	41.20	11,448,800
Nov 4, 2009	46.64	47.33	45.72	46.53	41.04	21,205,200
Nov 3, 2009	42.40	46.19	42.20	46.18	40.73	22,137,000
Nov 2, 2009	43.13	44.25	41.81	42.88	37.82	16,954,900
Oct 30, 2009	43.50	43.53	40.92	42.37	37.37	17,395,900
Oct 29, 2009	42.55	44.35	42.40	43.80	38.63	13,254,700
Oct 28, 2009	43.90	44.41	41.61	41.87	36.93	18,057,500
Oct 27, 2009	44.41	44.74	43.43	44.47	39.22	12,606,500
Oct 26, 2009	46.79	47.40	44.38	44.69	39.41	14,361,100
Oct 23, 2009	47.81	47.92	46.36	46.69	41.18	9,369,900
Oct 22, 2009	47.06	47.52	46.34	46.99	41.44	10,834,100
Oct 21, 2009	47.03	49.00	47.01	47.39	41.80	12,517,900
Oct 20, 2009	48.72	48.73	46.81	47.50	41.89	8,938,200
Oct 19, 2009	48.52	48.84	47.55	48.53	42.80	8,294,700
Oct 16, 2009	47.98	48.86	47.60	48.38	42.67	12,171,200
Oct 15, 2009	48.15	48.86	47.98	48.16	42.47	9,913,900
Oct 14, 2009	49.60	49.73	48.98	49.13	43.33	8,690,600
Oct 13, 2009	48.81	49.74	48.01	49.19	43.38	11,942,300
Oct 12, 2009	48.94	49.40	47.88	48.28	42.58	7,120,900
Oct 9, 2009	48.29	48.76	47.63	48.29	42.59	9,855,300
Oct 8, 2009	48.54	49.52	47.69	48.69	42.94	17,081,400
Oct 7, 2009	47.65	48.06	46.85	47.90	42.25	11,827,700
Oct 6, 2009	46.58	48.07	46.35	47.60	41.98	17,726,600
Oct 5, 2009	43.10	44.83	43.10	44.56	39.30	7,808,100
Oct 2, 2009	42.64	44.22	42.28	42.76	37.71	13,271,500
Oct 1, 2009	45.29	45.37	42.81	43.06	37.98	11,245,400
Sep 30, 2009	45.40	45.66	43.83	45.29	39.94	10,604,900
Sep 29, 2009	43.25	44.74	43.10	44.46	39.21	7,640,600
Sep 28, 2009	43.29	44.38	43.00	43.04	37.96	5,793,200
Sep 25, 2009	43.27	43.74	42.67	43.07	37.99	10,547,000
Sep 24, 2009	45.34	45.47	43.25	43.74	38.58	11,410,300
Sep 23, 2009	46.11	46.36	44.73	44.84	39.55	12,289,900
Sep 22, 2009	46.73	46.84	45.87	46.26	40.80	9,360,600
Sep 21, 2009	44.50	45.36	43.50	45.15	39.82	16,952,900
Sep 18, 2009	47.25	47.30	45.37	45.92	40.50	13,002,600
Sep 17, 2009	47.80	48.40	46.07	47.78	42.14	18,540,200
Sep 16, 2009	48.05	48.36	47.64	48.00	42.33	16,299,400
Sep 15, 2009	45.34	47.00	45.34	46.85	41.32	13,140,000
Sep 14, 2009	45.24	46.00	45.04	45.39	40.03	12,142,500
Sep 11, 2009	46.67	47.29	45.67	46.09	40.65	16,190,800
Sep 10, 2009	43.79	45.80	43.60	45.54	40.16	16,575,600
Sep 9, 2009	45.22	45.57	43.47	44.12	38.91	15,785,300
Sep 8, 2009	46.98	47.45	45.03	45.11	39.78	21,956,700
Sep 4, 2009	44.42	45.39	43.90	45.02	39.71	13,293,400
Sep 3, 2009	43.15	45.18	42.70	44.65	39.38	23,524,600
Sep 2, 2009	39.40	42.64	39.18	42.48	37.46	17,974,000
Sep 1, 2009	39.10	39.77	38.34	38.79	34.21	6,372,400
Aug 31, 2009	39.39	39.57	39.08	39.51	34.85	4,245,900
Aug 28, 2009	40.21	40.63	39.77	40.18	35.44	5,624,400
Aug 27, 2009	38.86	39.74	38.06	39.57	34.90	4,836,700
Aug 26, 2009	39.18	39.18	38.43	38.82	34.24	4,202,000
Aug 25, 2009	39.69	39.94	39.04	39.24	34.61	4,862,600
Aug 24, 2009	39.40	40.00	38.79	38.89	34.30	5,324,000
Aug 21, 2009	39.38	39.91	39.10	39.30	34.66	5,600,600
Aug 20, 2009	37.99	38.86	37.94	38.61	34.05	2,748,200
Aug 19, 2009	37.46	38.58	37.11	38.24	33.73	5,892,600
Aug 18, 2009	37.53	38.14	37.50	37.87	33.40	4,268,600
Aug 17, 2009	37.56	37.81	36.99	37.30	32.90	7,318,700
Aug 14, 2009	40.16	40.20	38.80	39.21	34.58	4,969,200
Aug 13, 2009	39.90	40.15	39.28	39.88	35.17	6,098,300
Aug 12, 2009	38.32	39.21	38.22	38.79	34.21	3,485,200
Aug 11, 2009	38.95	39.05	38.37	38.43	33.89	5,056,900
Aug 10, 2009	39.32	39.46	38.92	39.10	34.48	3,379,200
Aug 7, 2009	40.72	41.00	39.90	39.98	35.26	4,095,900
Aug 6, 2009	41.33	41.40	40.29	40.85	36.03	5,332,000
Aug 5, 2009	41.15	41.34	40.08	40.95	36.12	4,436,100
Aug 4, 2009	40.70	41.87	40.34	41.08	36.23	4,939,600
Aug 3, 2009	40.72	41.25	40.47	40.77	35.96	7,058,400
Jul 31, 2009	38.29	40.05	38.09	39.77	35.07	5,305,800
Jul 30, 2009	38.09	38.58	37.97	38.16	33.65	5,209,700
Jul 29, 2009	37.74	37.86	37.02	37.18	32.79	6,151,800
Jul 28, 2009	38.78	38.98	37.35	38.35	33.82	7,435,600
Jul 27, 2009	40.31	40.46	39.67	39.85	35.15	3,709,900
Jul 24, 2009	39.81	40.44	39.74	39.90	35.19	3,454,100
Jul 23, 2009	39.55	40.69	39.44	39.96	35.24	5,418,300
Jul 22, 2009	39.50	40.35	39.13	39.77	35.07	5,225,900
Jul 21, 2009	40.69	40.69	38.85	39.74	35.05	6,574,700
Jul 20, 2009	39.95	40.30	39.52	40.23	35.48	6,699,500
Jul 17, 2009	38.40	38.94	38.11	38.64	34.08	3,814,700
Jul 16, 2009	38.00	38.60	37.66	38.33	33.80	3,940,200
Jul 15, 2009	38.10	38.61	38.04	38.29	33.77	6,690,700
Jul 14, 2009	36.49	36.81	36.19	36.76	32.42	5,434,700
Jul 13, 2009	35.01	35.93	34.05	35.93	31.69	5,147,500
Jul 10, 2009	34.81	35.58	34.58	35.14	30.99	4,228,100
Jul 9, 2009	35.64	36.50	35.26	35.31	31.14	4,610,400
Jul 8, 2009	36.30	36.58	34.45	35.19	31.04	11,077,700
Jul 7, 2009	36.91	37.40	36.50	36.51	32.20	5,481,700
Jul 6, 2009	36.95	37.21	36.18	36.94	32.58	6,927,900
Jul 2, 2009	38.30	38.47	37.72	38.31	33.79	3,867,400
Jul 1, 2009	38.70	39.92	38.60	39.41	34.76	5,890,300
Jun 30, 2009	39.15	39.35	37.63	37.81	33.35	5,487,600
Jun 29, 2009	39.50	39.71	38.86	39.15	34.53	4,046,600
Jun 26, 2009	40.25	40.26	39.13	39.20	34.57	5,540,900
Jun 25, 2009	38.50	40.00	38.30	39.99	35.27	6,125,500
Jun 24, 2009	38.16	38.71	37.75	38.49	33.95	7,890,100
Jun 23, 2009	36.18	37.33	35.46	37.33	32.92	8,370,100
Jun 22, 2009	37.40	37.40	35.65	35.74	31.52	10,768,600
Jun 19, 2009	37.71	38.68	37.56	38.39	33.86	8,648,000
Jun 18, 2009	38.34	38.50	37.05	37.20	32.81	7,646,300
Jun 17, 2009	38.13	38.43	37.13	38.23	33.72	8,442,100
Jun 16, 2009	38.85	39.24	37.86	38.37	33.84	7,023,200
Jun 15, 2009	39.28	39.38	37.68	37.97	33.49	8,499,000
Jun 12, 2009	39.99	40.18	39.28	39.54	34.87	8,795,500
Jun 11, 2009	40.51	41.71	40.10	40.92	36.09	5,545,000
Jun 10, 2009	41.94	42.00	40.31	40.80	35.98	5,776,600
Jun 9, 2009	42.08	42.10	40.90	41.09	36.24	5,323,900
Jun 8, 2009	40.50	41.30	39.85	41.30	36.42	9,576,700
Jun 5, 2009	42.25	43.25	40.82	41.33	36.45	10,246,700
Jun 4, 2009	42.75	43.62	42.34	43.51	38.37	9,864,900
Jun 3, 2009	43.74	43.83	41.30	42.16	37.18	10,839,900
Jun 2, 2009	43.77	44.89	43.61	44.55	39.29	9,135,500
Jun 1, 2009	44.73	45.10	43.39	43.41	38.29	10,206,600
May 29, 2009	44.45	45.00	43.70	44.16	38.95	13,002,600
May 28, 2009	41.94	43.41	41.94	43.01	37.93	8,672,200
May 27, 2009	41.91	42.44	41.08	41.22	36.35	7,127,300
May 26, 2009	41.00	42.00	40.41	41.84	36.90	7,286,400
May 22, 2009	41.92	42.72	41.75	42.05	37.09	9,204,600
May 21, 2009	40.50	41.68	39.46	41.24	36.37	9,632,100
May 20, 2009	39.33	41.00	39.30	40.47	35.69	16,040,800
May 19, 2009	37.75	39.36	37.48	38.43	33.89	7,209,900
May 18, 2009	37.62	37.85	36.54	37.49	33.06	4,007,300
May 15, 2009	38.13	38.77	37.12	37.65	33.21	7,719,000
May 14, 2009	37.66	38.54	36.90	38.05	33.56	5,763,300
May 13, 2009	38.60	39.55	37.62	37.94	33.46	10,390,900
May 12, 2009	37.95	39.05	37.79	38.96	34.36	8,298,600
May 11, 2009	37.07	37.64	36.55	37.31	32.91	4,986,500
May 8, 2009	36.56	37.85	36.46	37.46	33.04	6,460,500
May 7, 2009	37.47	37.80	36.12	36.55	32.24	6,784,400
May 6, 2009	35.64	36.86	35.64	36.86	32.51	7,867,600
May 5, 2009	35.74	35.85	34.64	34.78	30.67	6,769,700
May 4, 2009	33.65	35.05	33.45	35.03	30.89	5,966,100
May 1, 2009	33.00	33.46	32.68	33.04	29.14	2,971,200
Apr 30, 2009	33.24	33.43	32.72	32.91	29.02	5,921,600
Apr 29, 2009	33.99	34.37	33.65	33.89	29.89	5,773,600
Apr 28, 2009	33.33	33.74	32.89	33.11	29.20	5,191,000
Apr 27, 2009	34.32	34.78	33.84	34.37	30.31	5,867,900
Apr 24, 2009	33.36	34.86	33.33	34.65	30.56	8,218,700
Apr 23, 2009	31.99	33.49	31.59	32.74	28.87	9,615,100
Apr 22, 2009	31.87	32.30	31.37	31.60	27.87	6,708,900
Apr 21, 2009	32.85	32.93	31.00	31.40	27.69	7,639,400
Apr 20, 2009	31.55	32.70	31.51	32.19	28.39	8,510,700
Apr 17, 2009	31.95	32.00	30.80	30.97	27.31	9,359,900
Apr 16, 2009	33.93	33.93	31.97	32.28	28.47	8,860,100
Apr 15, 2009	33.59	34.19	33.48	33.89	29.89	4,718,600
Apr 14, 2009	33.95	34.15	33.39	33.69	29.71	4,602,900
Apr 13, 2009	34.20	34.35	33.69	33.77	29.78	6,771,100
Apr 9, 2009	33.45	33.77	33.00	33.04	29.14	4,283,100
Apr 8, 2009	34.18	34.24	32.97	33.53	29.57	4,742,900
Apr 7, 2009	33.58	34.26	33.42	33.43	29.48	5,303,800
Apr 6, 2009	33.40	33.58	32.62	33.20	29.28	8,965,800
Apr 3, 2009	36.80	37.05	34.25	34.87	30.75	10,506,200
Apr 2, 2009	37.54	37.76	36.31	37.10	32.72	7,861,900
Apr 1, 2009	37.77	38.68	37.44	38.60	34.04	5,278,700
Mar 31, 2009	36.82	37.43	35.97	36.88	32.53	4,479,500
Mar 30, 2009	35.97	37.46	35.76	36.40	32.10	6,869,100
Mar 27, 2009	37.51	37.60	36.59	37.00	32.63	4,935,300
Mar 26, 2009	38.93	38.93	37.88	38.57	34.02	6,279,800
Mar 25, 2009	36.95	38.49	36.55	38.47	33.93	8,568,900
Mar 24, 2009	36.55	37.65	35.85	36.86	32.51	9,658,100
Mar 23, 2009	37.41	38.22	37.20	37.71	33.26	8,232,500
Mar 20, 2009	36.80	37.71	36.45	37.55	33.12	12,587,100
Mar 19, 2009	36.29	37.59	36.29	37.46	33.04	16,878,600
Mar 18, 2009	31.41	35.15	30.62	35.07	30.93	16,924,400
Mar 17, 2009	32.24	32.47	31.37	31.85	28.09	5,770,900
Mar 16, 2009	32.66	33.09	32.33	32.56	28.72	5,202,400
Mar 13, 2009	33.19	33.31	32.38	33.08	29.17	5,889,600
Mar 12, 2009	31.85	32.68	31.39	32.68	28.82	8,909,900
Mar 11, 2009	30.08	31.61	29.87	31.34	27.64	8,957,100
Mar 10, 2009	31.37	31.39	29.25	29.67	26.17	13,630,000
Mar 9, 2009	32.65	32.66	31.18	31.55	27.83	7,637,800
Mar 6, 2009	33.53	34.03	32.32	32.88	29.00	10,024,500
Mar 5, 2009	31.50	33.06	31.42	33.02	29.12	9,317,000
Mar 4, 2009	32.24	32.45	30.87	31.40	27.69	7,661,700
Mar 3, 2009	31.00	32.18	29.92	31.68	27.94	10,155,400
Mar 2, 2009	33.56	33.56	30.75	31.09	27.42	11,876,500
Feb 27, 2009	33.92	34.23	32.52	33.36	29.42	10,805,900
Feb 26, 2009	32.63	33.72	32.19	33.50	29.55	12,759,700
Feb 25, 2009	33.34	34.74	32.84	32.90	29.02	15,972,300
Feb 24, 2009	36.50	36.50	33.25	33.50	29.55	18,752,000
Feb 23, 2009	36.75	37.24	35.64	36.47	32.16	23,079,700
Feb 20, 2009	36.73	37.64	36.05	37.03	32.66	19,549,300
Feb 19, 2009	37.08	37.30	35.42	35.64	31.43	14,361,200
Feb 18, 2009	37.00	37.48	35.69	37.37	32.96	13,202,300
Feb 17, 2009	36.96	37.80	36.56	37.00	32.63	19,199,000
Feb 13, 2009	36.00	36.20	35.28	35.68	31.47	6,688,300
Feb 12, 2009	36.24	36.48	35.55	36.48	32.17	14,511,100
Feb 11, 2009	34.49	36.69	34.16	36.33	32.04	17,253,800
Feb 10, 2009	35.19	35.49	33.34	34.00	29.99	11,841,600
Feb 9, 2009	34.88	35.15	34.02	34.37	30.31	6,714,800
Feb 6, 2009	34.42	35.55	34.14	35.42	31.24	9,257,600
Feb 5, 2009	34.90	34.92	34.04	34.70	30.60	11,352,400
Feb 4, 2009	33.70	34.32	33.43	34.06	30.04	7,304,400
Feb 3, 2009	33.40	33.74	32.56	33.36	29.42	9,819,200
Feb 2, 2009	33.35	34.01	32.50	32.90	29.02	10,268,900
Jan 30, 2009	35.54	35.55	33.51	34.23	30.19	11,641,400
Jan 29, 2009	32.32	34.50	32.00	34.40	30.34	10,768,000
Jan 28, 2009	33.25	33.61	32.33	32.73	28.87	7,382,000
Jan 27, 2009	33.99	34.10	33.27	33.47	29.52	6,611,700
Jan 26, 2009	35.24	36.00	33.50	33.97	29.96	11,124,400
Jan 23, 2009	32.27	34.67	32.23	34.14	30.11	12,221,500
Jan 22, 2009	31.48	32.17	31.00	31.46	27.75	4,949,200
Jan 21, 2009	30.90	31.76	29.94	31.65	27.91	6,469,400
Jan 20, 2009	31.00	32.51	30.68	30.88	27.23	7,953,200
Jan 16, 2009	30.63	31.01	29.44	30.93	27.28	9,829,300
Jan 15, 2009	28.34	29.54	27.15	29.13	25.69	6,393,100
Jan 14, 2009	29.08	29.59	27.67	28.20	24.87	5,975,100
Jan 13, 2009	28.97	30.00	28.62	29.52	26.03	8,157,700
Jan 12, 2009	30.19	30.20	28.70	28.95	25.53	5,878,100
Jan 9, 2009	31.59	32.11	30.45	31.31	27.61	4,483,800
Jan 8, 2009	30.89	31.79	30.54	31.79	28.04	5,023,900
Jan 7, 2009	32.36	32.36	29.59	30.05	26.50	6,701,100
Jan 6, 2009	31.83	33.26	31.42	32.61	28.76	8,024,000
Jan 5, 2009	31.96	32.58	31.35	31.74	27.99	7,600,000
Jan 2, 2009	33.51	34.45	33.18	33.32	29.39	4,846,500
Dec 31, 2008	32.50	33.92	32.21	33.88	29.88	4,366,200
Dec 30, 2008	33.00	33.05	32.31	33.00	29.10	4,096,000
Dec 29, 2008	33.17	33.51	32.45	33.03	29.13	5,369,300
Dec 26, 2008	30.96	32.52	30.18	32.25	28.44	2,961,500
Dec 24, 2008	30.78	31.00	29.80	30.59	26.98	1,289,200
Dec 23, 2008	29.92	30.97	29.58	30.74	27.11	3,648,400
Dec 22, 2008	31.29	31.81	29.29	29.83	26.31	4,573,100
Dec 19, 2008	29.22	30.62	28.96	30.58	26.97	9,190,300
Dec 18, 2008	31.82	32.04	29.07	29.84	26.32	9,491,900
Dec 17, 2008	32.78	33.87	31.74	32.11	28.32	10,521,200
Dec 16, 2008	32.34	32.42	29.87	32.34	28.52	11,269,900
Dec 15, 2008	29.65	30.85	29.27	30.34	26.76	7,198,800
Dec 12, 2008	27.52	29.16	27.14	28.67	25.29	7,272,700
Dec 11, 2008	28.92	29.91	27.37	28.02	24.71	11,312,400
Dec 10, 2008	27.09	28.45	26.98	28.13	24.81	10,461,900
Dec 9, 2008	24.98	26.17	24.52	25.41	22.41	5,868,300
Dec 8, 2008	25.00	25.89	24.61	25.26	22.28	7,784,000
Dec 5, 2008	22.89	23.42	21.20	23.23	20.49	7,252,900
Dec 4, 2008	23.90	24.78	22.90	23.42	20.66	8,322,800
Dec 3, 2008	23.65	24.82	23.40	24.06	21.22	6,129,200
Dec 2, 2008	23.89	24.72	23.70	24.69	21.78	8,226,600
Dec 1, 2008	24.78	24.95	22.50	22.50	19.84	8,826,700
Nov 28, 2008	26.33	26.71	25.52	26.57	23.43	2,678,100
Nov 26, 2008	24.92	26.21	24.41	26.11	23.03	9,035,800
Nov 25, 2008	25.59	25.69	23.65	25.69	22.66	11,000,600
Nov 24, 2008	24.50	25.95	24.24	24.63	21.72	11,438,000
Nov 21, 2008	20.25	23.14	19.67	23.03	20.31	8,971,200
Nov 20, 2008	18.61	19.45	17.59	18.20	16.05	7,875,900
Nov 19, 2008	19.95	21.07	18.60	18.61	16.41	9,968,300
Nov 18, 2008	19.88	20.45	19.13	19.56	17.25	6,385,100
Nov 17, 2008	20.35	20.93	19.37	19.66	17.34	5,998,800
Nov 14, 2008	21.84	22.63	20.46	20.55	18.12	6,590,800
Nov 13, 2008	19.60	21.75	17.79	21.66	19.10	9,645,400
Nov 12, 2008	20.99	21.25	19.40	19.40	17.11	6,160,100
Nov 11, 2008	22.41	22.41	20.97	21.64	19.09	5,562,700
Nov 10, 2008	23.29	23.71	22.37	23.15	20.42	4,108,000
Nov 7, 2008	21.73	22.83	21.21	21.75	19.18	6,304,100
Nov 6, 2008	23.73	24.29	21.01	21.93	19.34	9,625,700
Nov 5, 2008	23.60	24.72	22.98	23.50	20.73	6,821,500
Nov 4, 2008	22.36	24.42	22.22	23.90	21.08	10,658,000
Nov 3, 2008	20.97	22.05	20.97	21.01	18.53	5,729,300
Oct 31, 2008	21.38	21.88	20.78	20.95	18.48	4,134,300
Oct 30, 2008	21.89	22.45	19.95	21.70	19.14	6,972,900
Oct 29, 2008	19.17	21.31	18.91	20.86	18.40	8,772,700
Oct 28, 2008	17.16	19.31	16.42	18.69	16.48	5,992,000
Oct 27, 2008	18.00	18.34	16.33	16.37	14.44	7,306,100
Oct 24, 2008	15.84	18.69	15.83	17.80	15.70	8,507,900
Oct 23, 2008	18.26	19.53	16.80	17.41	15.35	9,348,900
Oct 22, 2008	20.90	21.11	18.11	18.49	16.31	7,410,000
Oct 21, 2008	22.46	23.20	21.76	21.89	19.31	4,833,100
Oct 20, 2008	22.32	24.19	22.06	24.19	21.33	3,919,300
Oct 17, 2008	21.37	24.21	20.97	21.69	19.13	6,352,300
Oct 16, 2008	24.76	25.08	21.55	22.20	19.58	9,989,200
Oct 15, 2008	27.35	27.43	24.36	24.36	21.48	6,690,500
Oct 14, 2008	27.66	28.81	26.84	27.39	24.16	6,050,700
Oct 13, 2008	27.38	28.47	25.02	26.80	23.64	6,280,300
Oct 10, 2008	30.06	30.73	24.68	26.34	23.23	11,151,400
Oct 9, 2008	31.40	31.40	29.41	30.25	26.68	7,924,500
Oct 8, 2008	28.66	31.65	28.23	31.26	27.57	9,537,600
Oct 7, 2008	28.82	29.20	26.93	27.38	24.15	7,163,300
Oct 6, 2008	30.22	30.63	25.30	27.90	24.61	9,370,300
Oct 3, 2008	28.75	30.94	28.54	29.05	25.62	5,121,300
Oct 2, 2008	33.07	33.07	28.47	28.95	25.53	9,200,800
Oct 1, 2008	34.19	35.49	33.65	33.77	29.78	5,119,600
Sep 30, 2008	33.99	34.58	33.40	33.79	29.80	3,037,200
Sep 29, 2008	35.29	36.17	33.54	34.00	29.99	5,882,100
Sep 26, 2008	36.92	37.82	35.24	35.83	31.60	4,170,900
Sep 25, 2008	37.15	37.65	36.03	36.40	32.10	3,710,600
Sep 24, 2008	37.78	38.07	36.94	37.39	32.98	3,309,300
Sep 23, 2008	38.24	38.24	36.46	37.18	32.79	5,181,200
Sep 22, 2008	36.18	38.73	36.16	38.09	33.59	8,145,700
Sep 19, 2008	33.81	35.41	32.90	35.20	31.04	6,476,900
Sep 18, 2008	35.52	36.14	33.26	34.20	30.16	11,771,700
Sep 17, 2008	30.89	34.93	30.11	34.10	30.07	12,870,300
Sep 16, 2008	29.49	30.73	28.61	30.55	26.94	6,140,300
Sep 15, 2008	31.31	32.00	29.74	30.33	26.75	6,408,600
Sep 12, 2008	29.70	31.69	29.00	31.25	27.56	10,047,700
Sep 11, 2008	28.80	29.25	27.35	28.20	24.87	7,511,200
Sep 10, 2008	28.58	29.10	27.43	29.08	25.65	8,176,700
Sep 9, 2008	30.15	30.15	27.89	28.10	24.78	10,857,500
Sep 8, 2008	33.60	33.60	30.94	30.94	27.29	5,001,400
Sep 5, 2008	32.97	33.30	31.65	32.65	28.80	4,943,900
Sep 4, 2008	34.09	34.39	32.16	32.18	28.38	6,152,400
Sep 3, 2008	34.91	35.50	33.29	33.57	29.61	4,802,900
Sep 2, 2008	35.65	35.68	34.91	35.25	31.09	3,745,200
Aug 29, 2008	38.22	38.22	37.35	37.64	33.20	1,674,800
Aug 28, 2008	38.74	38.88	37.35	37.92	33.44	2,831,400
Aug 27, 2008	37.58	38.20	37.37	37.80	33.34	2,169,700
Aug 26, 2008	36.70	37.66	36.68	37.02	32.65	2,737,200
Aug 25, 2008	37.32	37.94	36.80	37.05	32.68	2,120,700
Aug 22, 2008	37.89	38.04	36.89	37.49	33.06	2,740,600
Aug 21, 2008	37.58	38.50	37.45	38.30	33.78	5,749,500
Aug 20, 2008	36.15	36.79	35.46	36.18	31.91	3,062,000
Aug 19, 2008	34.89	36.51	34.70	36.14	31.87	4,109,900
Aug 18, 2008	35.17	35.81	35.00	35.11	30.97	4,618,800
Aug 15, 2008	35.00	35.22	34.26	34.46	30.39	6,607,700
Aug 14, 2008	37.16	37.67	35.83	35.87	31.64	3,686,600
Aug 13, 2008	35.84	37.66	35.80	37.55	33.12	6,282,300
Aug 12, 2008	35.02	35.75	34.38	35.37	31.19	6,254,000
Aug 11, 2008	36.52	36.76	33.86	34.43	30.37	9,889,200
Aug 8, 2008	38.00	38.00	36.28	36.30	32.01	5,421,900
Aug 7, 2008	39.44	39.79	38.56	38.92	34.33	2,572,300
Aug 6, 2008	38.94	39.93	38.94	39.21	34.58	3,680,700
Aug 5, 2008	40.20	40.26	38.43	38.59	34.03	5,147,300
Aug 4, 2008	42.01	42.61	40.29	40.85	36.03	6,436,200
Aug 1, 2008	43.20	44.06	42.00	42.40	37.39	3,886,000
Jul 31, 2008	44.36	44.42	43.29	43.48	38.35	2,290,800
Jul 30, 2008	42.50	43.47	41.72	43.19	38.09	5,464,500
Jul 29, 2008	44.55	44.55	43.17	43.67	38.51	3,156,000
Jul 28, 2008	44.63	45.47	44.00	44.61	39.34	2,224,300
Jul 25, 2008	44.32	44.71	43.34	44.26	39.03	2,446,900
Jul 24, 2008	44.66	44.92	43.31	44.01	38.81	3,448,300
Jul 23, 2008	46.72	46.75	44.31	44.57	39.31	4,433,700
Jul 22, 2008	48.90	49.00	46.62	47.00	41.45	2,508,000
Jul 21, 2008	48.17	48.69	47.25	48.69	42.94	1,699,400
Jul 18, 2008	47.33	48.11	47.07	47.55	41.94	1,331,500
Jul 17, 2008	48.21	49.60	47.15	47.55	41.94	2,893,400
Jul 16, 2008	49.92	49.92	47.87	48.57	42.84	2,379,000
Jul 15, 2008	51.44	51.84	48.91	49.60	43.74	5,033,500
Jul 14, 2008	49.15	50.94	48.60	50.84	44.84	2,378,700
Jul 11, 2008	47.96	49.09	47.96	48.71	42.96	4,021,200
Jul 10, 2008	46.01	47.10	45.86	46.67	41.16	1,885,200
Jul 9, 2008	45.63	47.05	45.33	45.36	40.00	1,883,900
Jul 8, 2008	45.88	45.88	44.80	45.55	40.17	2,949,800
Jul 7, 2008	46.08	46.60	45.69	46.25	40.79	1,763,500
Jul 3, 2008	47.84	47.84	46.43	47.07	41.51	1,658,800
Jul 2, 2008	49.50	49.50	47.98	48.14	42.46	1,783,200
Jul 1, 2008	49.07	50.09	48.80	49.53	43.68	3,006,900
Jun 30, 2008	48.11	49.17	47.09	48.59	42.85	2,067,900
Jun 27, 2008	47.08	48.70	47.04	48.29	42.59	3,392,500
Jun 26, 2008	45.00	46.52	45.00	46.42	40.94	3,895,200
Jun 25, 2008	43.99	44.14	42.79	43.88	38.70	2,043,300
Jun 24, 2008	44.22	44.65	43.85	44.06	38.86	1,006,800
Jun 23, 2008	43.08	44.28	42.87	44.28	39.05	1,889,000
Jun 20, 2008	44.05	44.57	43.47	43.84	38.66	2,477,800
Jun 19, 2008	44.75	45.11	43.83	44.05	38.85	1,767,500
Jun 18, 2008	44.20	44.41	43.80	44.28	39.05	1,119,000
Jun 17, 2008	43.59	44.39	43.59	44.04	38.84	866,700
Jun 16, 2008	44.23	44.51	43.57	43.65	38.50	1,048,500
Jun 13, 2008	42.86	43.26	42.72	43.15	38.06	1,303,300
Jun 12, 2008	43.42	43.46	42.70	43.18	38.08	2,248,900
Jun 11, 2008	44.55	44.78	44.01	44.11	38.90	1,351,000
Jun 10, 2008	45.69	45.88	44.04	44.21	38.99	3,007,500
Jun 9, 2008	46.64	47.13	46.27	46.65	41.14	1,169,400
Jun 6, 2008	46.19	47.25	46.19	46.69	41.18	1,915,200
Jun 5, 2008	44.41	45.83	44.30	45.79	40.38	1,560,500
Jun 4, 2008	45.56	45.59	44.60	44.68	39.41	1,528,000
Jun 3, 2008	45.69	46.61	45.41	45.45	40.08	1,336,800
Jun 2, 2008	46.00	46.75	45.95	46.41	40.93	940,100
May 30, 2008	45.59	46.14	45.55	46.02	40.59	1,099,900
May 29, 2008	45.85	46.12	45.13	45.25	39.91	1,856,500
May 28, 2008	45.80	46.98	45.59	46.96	41.42	1,478,200
May 27, 2008	46.88	47.14	46.15	46.44	40.96	1,977,100
May 23, 2008	48.44	48.83	47.75	47.75	42.11	1,630,700
May 22, 2008	48.61	49.07	47.62	48.18	42.49	2,708,200
May 21, 2008	48.84	49.82	48.58	48.70	42.95	3,507,300
May 20, 2008	47.79	48.85	47.79	48.72	42.97	2,474,600
May 19, 2008	47.83	48.16	47.25	47.56	41.95	2,845,600
May 16, 2008	47.00	47.54	46.85	47.32	41.73	3,520,000
May 15, 2008	45.51	46.36	45.43	46.21	40.75	2,346,100
May 14, 2008	45.29	45.73	44.65	44.68	39.41	1,036,800
May 13, 2008	45.31	45.76	44.67	45.35	40.00	1,567,700
May 12, 2008	45.99	46.49	45.41	45.98	40.55	2,279,100
May 9, 2008	46.44	46.59	45.00	45.96	40.53	2,583,600
May 8, 2008	44.88	46.10	44.88	46.08	40.64	2,832,200
May 7, 2008	44.44	44.89	44.16	44.49	39.24	1,128,000
May 6, 2008	44.28	45.32	44.28	45.19	39.85	1,976,200
May 5, 2008	43.84	44.27	43.63	44.10	38.89	1,812,700
May 2, 2008	42.71	43.58	42.66	43.18	38.08	1,730,000
May 1, 2008	42.75	43.05	41.61	42.65	37.61	5,422,100
Apr 30, 2008	42.80	43.78	42.44	43.60	38.45	3,816,200
Apr 29, 2008	43.62	43.63	42.17	42.53	37.51	4,684,500
Apr 28, 2008	45.28	45.90	44.31	44.31	39.08	1,800,900
Apr 25, 2008	44.83	45.33	44.38	45.33	39.98	2,262,000
Apr 24, 2008	45.90	45.90	44.17	44.31	39.08	4,098,500
Apr 23, 2008	47.35	47.45	46.08	46.25	40.79	2,760,100
Apr 22, 2008	48.37	49.23	47.97	48.13	42.45	1,737,200
Apr 21, 2008	49.60	49.64	48.22	48.72	42.97	1,842,800
Apr 18, 2008	49.50	49.70	48.82	49.30	43.48	2,945,600
Apr 17, 2008	51.12	51.26	50.39	50.81	44.81	1,292,300
Apr 16, 2008	49.92	51.45	49.92	51.43	45.36	2,944,600
Apr 15, 2008	48.68	49.10	48.56	49.10	43.30	1,178,600
Apr 14, 2008	48.13	48.74	47.94	48.00	42.33	1,131,900
Apr 11, 2008	49.09	49.22	48.08	48.22	42.53	1,558,100
Apr 10, 2008	49.45	49.75	48.40	49.03	43.24	1,645,400
Apr 9, 2008	48.33	49.50	48.27	49.35	43.52	2,108,700
Apr 8, 2008	48.41	49.00	48.14	48.43	42.71	1,390,900
Apr 7, 2008	49.27	50.25	48.96	49.15	43.35	1,756,500
Apr 4, 2008	48.50	49.12	48.47	48.91	43.14	1,878,000
Apr 3, 2008	48.09	48.89	47.88	48.54	42.81	1,702,600
Apr 2, 2008	46.69	48.39	46.55	48.38	42.67	2,359,300
Apr 1, 2008	46.65	46.65	45.53	46.39	40.91	3,567,100
Mar 31, 2008	49.10	49.41	47.14	47.70	42.07	2,756,200
Mar 28, 2008	48.97	49.17	48.01	49.08	43.29	1,735,600
Mar 27, 2008	49.95	49.95	48.86	49.36	43.53	2,730,400
Mar 26, 2008	49.43	50.13	49.34	49.90	44.01	4,326,800
Mar 25, 2008	47.73	49.06	47.72	49.04	43.25	2,852,600
Mar 24, 2008	47.80	48.42	46.73	46.97	41.42	4,141,100
Mar 20, 2008	47.55	48.10	46.07	47.78	42.14	6,026,300
Mar 19, 2008	51.62	51.68	48.74	49.37	43.54	6,715,900
Mar 18, 2008	55.30	55.49	52.12	52.39	46.20	4,391,000
Mar 17, 2008	55.49	56.74	54.04	54.97	48.48	4,293,000
Mar 14, 2008	55.89	56.87	55.19	56.42	49.76	4,181,300
Mar 13, 2008	54.29	56.05	54.27	56.05	49.43	3,685,500
Mar 12, 2008	53.70	54.01	53.08	53.65	47.32	2,443,600
Mar 11, 2008	52.44	53.56	51.68	53.56	47.24	3,226,100
Mar 10, 2008	52.33	52.72	51.21	51.42	45.35	5,252,300
Mar 7, 2008	54.92	54.92	52.82	53.45	47.14	4,223,000
Mar 6, 2008	54.70	55.06	53.82	54.78	48.31	3,740,000
Mar 5, 2008	53.45	54.95	53.31	54.69	48.23	4,219,700
Mar 4, 2008	55.15	55.20	51.96	52.75	46.52	7,694,100
Mar 3, 2008	54.05	54.92	53.79	54.62	48.17	6,082,600
Feb 29, 2008	54.00	54.12	52.64	53.12	46.85	5,461,000
Feb 28, 2008	53.17	54.40	53.17	54.38	47.96	5,439,400
Feb 27, 2008	52.74	53.77	52.60	53.16	46.88	5,624,100
Feb 26, 2008	50.71	52.22	50.58	52.03	45.89	6,042,200
Feb 25, 2008	50.82	51.19	49.76	50.94	44.93	5,111,800
Feb 22, 2008	51.19	51.19	49.49	50.88	44.87	5,110,100
Feb 21, 2008	51.42	52.20	50.64	50.79	44.79	8,028,900
Feb 20, 2008	49.13	50.95	49.00	50.95	44.93	6,070,200
Feb 19, 2008	48.87	49.78	48.68	49.60	43.74	5,005,200
Feb 15, 2008	47.48	48.08	46.76	47.75	42.11	4,141,500
Feb 14, 2008	47.73	48.09	47.23	47.49	41.88	4,326,200
Feb 13, 2008	47.00	47.81	46.56	47.76	42.12	4,449,000
Feb 12, 2008	48.60	48.95	46.80	46.89	41.35	4,651,000
Feb 11, 2008	48.62	48.92	47.48	48.65	42.91	4,430,800
Feb 8, 2008	47.06	48.68	47.00	48.54	42.81	4,605,900
Feb 7, 2008	46.85	47.39	46.35	46.86	41.33	4,785,400
Feb 6, 2008	47.32	48.05	46.84	46.90	41.36	4,549,400
Feb 5, 2008	47.08	47.31	46.40	46.75	41.23	5,774,600
Feb 4, 2008	49.00	49.00	47.81	48.15	42.47	4,153,700
Feb 1, 2008	50.54	50.93	48.89	49.15	43.35	3,315,900
Jan 31, 2008	50.52	50.87	49.82	50.35	44.41	2,790,800
Jan 30, 2008	50.64	52.17	50.22	51.05	45.02	4,030,000
Jan 29, 2008	51.59	51.59	50.57	50.70	44.71	3,199,800
Jan 28, 2008	50.83	51.38	49.93	51.21	45.16	4,157,000
Jan 25, 2008	50.93	51.96	50.25	50.42	44.47	4,283,100
Jan 24, 2008	49.93	50.89	49.85	50.35	44.41	3,635,900
Jan 23, 2008	48.56	49.47	46.27	48.19	42.50	3,998,100
Jan 22, 2008	45.47	49.50	44.85	49.50	43.66	6,123,900
Jan 18, 2008	48.47	48.95	46.47	48.34	42.63	3,697,800
Jan 17, 2008	49.77	50.40	47.77	47.91	42.25	4,064,300
Jan 16, 2008	50.29	50.87	48.25	48.83	43.07	5,080,200
Jan 15, 2008	53.07	53.59	51.00	51.21	45.16	4,602,200
Jan 14, 2008	54.03	54.23	53.09	53.32	47.03	6,214,000
Jan 11, 2008	52.00	53.20	51.80	52.42	46.23	3,736,400
Jan 10, 2008	50.86	52.46	50.35	52.02	45.88	3,529,200
Jan 9, 2008	50.81	51.19	50.16	51.13	45.09	4,724,100
Jan 8, 2008	50.74	51.98	50.60	50.80	44.80	4,603,800
Jan 7, 2008	49.81	50.28	48.52	49.06	43.27	2,859,300
Jan 4, 2008	50.28	50.35	49.28	49.90	44.01	2,678,500
Jan 3, 2008	49.35	51.18	49.10	50.74	44.75	3,871,200
Jan 2, 2008	46.69	49.27	46.69	49.24	43.43	3,385,300
Dec 31, 2007	46.62	46.74	45.63	45.83	40.42	980,700
Dec 28, 2007	45.77	46.74	45.77	46.63	41.12	1,444,900
Dec 27, 2007	45.97	45.98	45.15	45.38	40.02	1,958,900
Dec 26, 2007	44.75	45.81	44.73	45.68	40.29	1,680,400
Dec 24, 2007	0.75 Dividend
Dec 24, 2007	45.01	45.01	44.28	44.33	39.10	990,600
Dec 21, 2007	43.99	45.41	43.64	45.00	39.03	3,648,200
Dec 20, 2007	43.10	43.23	42.40	42.87	37.18	1,279,700
Dec 19, 2007	43.37	43.64	42.89	43.05	37.34	1,084,700
Dec 18, 2007	43.36	43.76	42.31	43.42	37.66	2,247,900
Dec 17, 2007	43.90	44.31	42.50	42.55	36.91	1,613,400
Dec 14, 2007	44.56	45.04	44.15	44.31	38.43	2,332,900
Dec 13, 2007	46.20	46.25	44.62	45.05	39.07	2,328,700
Dec 12, 2007	46.75	47.15	46.07	46.70	40.50	2,369,900
Dec 11, 2007	47.45	48.14	45.67	45.93	39.84	2,205,500
Dec 10, 2007	46.91	47.77	46.88	47.34	41.06	2,009,000
Dec 7, 2007	47.00	47.00	45.93	46.40	40.24	1,412,300
Dec 6, 2007	45.63	46.94	45.38	46.78	40.57	2,123,200
Dec 5, 2007	46.47	46.47	45.53	45.92	39.83	1,865,200
Dec 4, 2007	47.20	47.20	45.97	46.20	40.07	2,908,300
Dec 3, 2007	45.76	47.11	45.75	46.82	40.61	775,800
Nov 30, 2007	47.09	47.50	45.70	46.36	40.21	2,006,000
Nov 29, 2007	47.10	48.00	46.76	47.02	40.78	1,668,500
Nov 28, 2007	46.11	48.00	46.06	47.86	41.51	3,893,200
Nov 27, 2007	46.84	46.84	45.74	46.61	40.43	2,329,700
Nov 26, 2007	49.43	49.43	46.85	47.06	40.82	1,966,500
Nov 23, 2007	48.00	48.85	47.35	48.85	42.37	1,155,900
Nov 21, 2007	47.90	47.90	45.95	46.82	40.61	2,226,200
Nov 20, 2007	46.45	47.93	45.79	47.93	41.57	2,560,100
Nov 19, 2007	46.65	46.70	45.04	45.45	39.42	2,779,600
Nov 16, 2007	46.88	47.19	46.15	46.95	40.72	2,132,700
Nov 15, 2007	47.99	47.99	45.97	46.44	40.28	2,910,000
Nov 14, 2007	49.49	49.50	48.35	48.70	42.24	1,823,900
Nov 13, 2007	46.94	48.02	46.94	47.58	41.27	1,919,300
Nov 12, 2007	48.96	48.96	46.47	46.69	40.50	3,908,400
Nov 9, 2007	51.25	51.26	50.01	50.31	43.64	1,813,000
Nov 8, 2007	51.50	52.65	49.93	51.40	44.58	3,504,100
Nov 7, 2007	53.84	53.84	51.50	51.53	44.69	3,870,500
Nov 6, 2007	51.81	52.50	51.67	52.25	45.32	2,181,600
Nov 5, 2007	51.23	51.23	49.78	50.44	43.75	2,132,700
Nov 2, 2007	49.69	50.74	48.90	50.71	43.98	3,212,200
Nov 1, 2007	50.16	50.16	48.59	48.82	42.34	2,165,300
Oct 31, 2007	49.21	50.81	48.86	50.60	43.89	4,774,900
Oct 30, 2007	48.84	48.93	48.48	48.82	42.34	1,304,900
Oct 29, 2007	49.19	49.84	49.01	49.84	43.23	1,586,300
Oct 26, 2007	48.23	48.66	47.90	48.40	41.98	1,930,200
Oct 25, 2007	47.54	47.54	46.84	47.45	41.16	1,494,200
Oct 24, 2007	46.50	47.00	45.66	47.00	40.77	1,642,600
Oct 23, 2007	46.24	46.73	45.71	46.62	40.44	1,470,200
Oct 22, 2007	45.51	45.61	44.62	45.53	39.49	2,270,700
Oct 19, 2007	47.65	47.65	46.30	46.80	40.59	2,277,700
Oct 18, 2007	46.64	47.49	46.59	47.40	41.11	1,433,000
Oct 17, 2007	47.92	48.09	45.98	46.46	40.30	1,721,400
Oct 16, 2007	48.01	48.10	47.02	47.29	41.02	1,541,700
Oct 15, 2007	48.65	49.74	47.46	48.02	41.65	2,146,800
Oct 12, 2007	47.29	47.80	46.96	47.79	41.45	1,458,200
Oct 11, 2007	47.18	48.51	46.13	46.80	40.59	5,105,400
Oct 10, 2007	46.42	46.78	45.80	46.68	40.49	1,494,900
Oct 9, 2007	44.39	45.79	44.35	45.79	39.72	1,120,600
Oct 8, 2007	45.00	45.21	44.22	44.62	38.70	606,000
Oct 5, 2007	44.23	45.59	44.19	45.59	39.54	2,217,500
Oct 4, 2007	43.43	44.37	42.87	44.37	38.48	1,849,300
Oct 3, 2007	44.33	44.42	43.43	43.58	37.80	1,442,000
Oct 2, 2007	44.54	45.40	43.31	43.80	37.99	2,634,900
Oct 1, 2007	44.87	45.84	44.82	45.82	39.74	1,500,500
Sep 28, 2007	45.25	45.81	44.98	45.35	39.33	1,853,000
Sep 27, 2007	44.38	44.63	43.84	44.33	38.45	1,997,400
Sep 26, 2007	44.74	45.02	43.40	43.85	38.03	3,632,800
Sep 25, 2007	44.58	44.68	44.15	44.59	38.67	2,173,300
Sep 24, 2007	45.21	45.73	45.02	45.10	39.12	2,098,700
Sep 21, 2007	45.95	45.96	45.00	45.48	39.45	2,422,700
Sep 20, 2007	45.05	45.86	44.92	45.82	39.74	3,633,000
Sep 19, 2007	43.94	44.59	43.59	44.03	38.19	2,778,800
Sep 18, 2007	42.00	43.63	41.40	43.60	37.82	2,453,100
Sep 17, 2007	42.32	42.70	41.84	42.15	36.56	2,258,400
Sep 14, 2007	42.02	42.72	41.61	42.17	36.58	2,389,300
Sep 13, 2007	41.73	42.28	41.50	42.21	36.61	1,566,600
Sep 12, 2007	41.85	42.21	41.60	42.19	36.59	1,177,000
Sep 11, 2007	41.09	42.14	40.85	42.05	36.47	1,722,400
Sep 10, 2007	41.60	41.65	40.52	40.94	35.51	1,592,700
Sep 7, 2007	41.59	41.75	40.68	41.17	35.71	2,828,400
Sep 6, 2007	38.97	40.98	38.97	40.95	35.52	2,737,700
Sep 5, 2007	38.26	38.57	37.97	38.48	33.38	1,225,800
Sep 4, 2007	37.74	38.94	37.73	38.66	33.53	1,883,700
Aug 31, 2007	37.59	37.75	37.10	37.65	32.66	1,660,500
Aug 30, 2007	36.35	37.19	36.35	36.51	31.67	1,032,700
Aug 29, 2007	36.10	36.96	36.05	36.96	32.06	1,215,800
Aug 28, 2007	36.16	36.65	35.60	35.71	30.97	962,600
Aug 27, 2007	37.07	37.07	36.51	36.63	31.77	1,452,400
Aug 24, 2007	36.49	37.38	36.42	37.13	32.20	1,093,300
Aug 23, 2007	37.34	37.42	36.25	36.35	31.53	1,297,200
Aug 22, 2007	36.36	37.04	36.35	36.88	31.99	1,651,100
Aug 21, 2007	35.55	36.00	35.48	35.75	31.01	1,199,300
Aug 20, 2007	35.44	36.10	35.10	35.80	31.05	1,783,900
Aug 17, 2007	35.51	36.45	34.81	35.22	30.55	2,975,600
Aug 16, 2007	35.56	35.64	32.76	34.49	29.91	5,587,800
Aug 15, 2007	37.33	37.62	36.01	36.45	31.61	2,675,800
Aug 14, 2007	38.95	39.11	37.84	38.05	33.00	1,714,800
Aug 13, 2007	39.85	39.90	38.98	39.13	33.94	1,228,800
Aug 10, 2007	39.00	40.10	38.80	39.85	34.56	1,976,300
Aug 9, 2007	39.15	39.50	38.50	39.45	34.22	2,182,100
Aug 8, 2007	39.37	40.34	39.36	40.13	34.81	1,905,300
Aug 7, 2007	38.10	38.99	37.88	38.58	33.46	1,075,100
Aug 6, 2007	39.36	40.14	38.07	38.74	33.60	2,174,900
Aug 3, 2007	39.79	40.12	39.33	39.48	34.24	1,742,100
Aug 2, 2007	39.67	39.95	39.36	39.81	34.53	1,112,000
Aug 1, 2007	39.94	40.04	38.82	39.48	34.24	1,481,000
Jul 31, 2007	40.51	40.93	39.93	39.94	34.64	1,234,200
Jul 30, 2007	39.30	40.36	39.11	40.10	34.78	1,202,700
Jul 27, 2007	40.03	40.23	39.02	39.02	33.84	1,932,200
Jul 26, 2007	40.80	41.00	39.37	40.30	34.95	3,046,100
Jul 25, 2007	41.89	41.99	40.76	41.72	36.19	2,414,900
Jul 24, 2007	43.20	43.30	42.15	42.40	36.78	1,210,100
Jul 23, 2007	43.11	43.14	42.74	42.99	37.29	629,800
Jul 20, 2007	43.11	43.25	42.66	43.04	37.33	1,191,900
Jul 19, 2007	42.58	43.19	42.58	43.09	37.37	1,537,700
Jul 18, 2007	41.00	42.48	40.89	42.48	36.84	1,382,000
Jul 17, 2007	41.03	41.19	40.67	40.82	35.40	1,077,400
Jul 16, 2007	41.39	41.39	40.59	41.06	35.61	701,000
Jul 13, 2007	41.34	41.62	41.21	41.31	35.83	583,700
Jul 12, 2007	40.82	41.37	40.58	41.28	35.80	1,065,100
Jul 11, 2007	40.42	40.66	40.16	40.66	35.27	720,400
Jul 10, 2007	40.82	41.09	40.50	40.66	35.27	914,200
Jul 9, 2007	40.92	41.24	40.72	40.88	35.46	1,353,900
Jul 6, 2007	39.30	40.56	39.25	40.53	35.15	1,608,300
Jul 5, 2007	38.91	39.25	38.60	39.25	34.04	816,300
Jul 3, 2007	38.79	38.88	38.56	38.73	33.59	299,700
Jul 2, 2007	38.33	38.84	38.26	38.84	33.69	727,400
Jun 29, 2007	37.76	38.02	37.62	37.89	32.86	508,500
Jun 28, 2007	37.40	38.09	37.40	37.63	32.64	495,100
Jun 27, 2007	37.06	37.40	36.63	37.40	32.44	1,252,700
Jun 26, 2007	37.86	37.86	36.72	37.10	32.18	1,323,400
Jun 25, 2007	38.55	39.23	37.83	37.85	32.83	867,200
Jun 22, 2007	38.86	39.09	38.39	38.79	33.64	848,700
Jun 21, 2007	38.80	39.15	38.14	39.15	33.96	827,400
Jun 20, 2007	39.40	39.40	38.62	38.69	33.56	600,700
Jun 19, 2007	38.81	39.47	38.74	39.47	34.23	757,200
Jun 18, 2007	39.20	39.28	38.90	38.98	33.81	747,500
Jun 15, 2007	38.78	39.14	38.54	39.09	33.90	620,100
Jun 14, 2007	38.15	38.51	38.04	38.38	33.29	467,000
Jun 13, 2007	37.56	37.99	37.41	37.99	32.95	1,161,400
Jun 12, 2007	37.77	38.03	37.30	37.43	32.46	971,200
Jun 11, 2007	38.33	38.53	37.90	38.23	33.16	709,100
Jun 8, 2007	37.91	38.51	37.40	38.29	33.21	1,027,600
Jun 7, 2007	39.20	39.33	37.97	38.01	32.97	1,551,700
Jun 6, 2007	39.50	39.66	39.00	39.33	34.11	1,056,000
Jun 5, 2007	39.77	40.03	39.47	39.73	34.46	724,000
Jun 4, 2007	40.00	40.14	39.71	40.05	34.74	656,600
Jun 1, 2007	39.73	40.14	39.71	40.06	34.75	1,548,000
May 31, 2007	38.25	39.20	38.18	39.16	33.97	782,800
May 30, 2007	37.86	38.03	37.50	37.99	32.95	641,000
May 29, 2007	38.50	38.63	37.91	37.95	32.92	665,500
May 25, 2007	38.22	38.47	37.91	38.26	33.18	476,500
May 24, 2007	39.23	39.29	37.98	38.09	33.04	1,005,000
May 23, 2007	39.24	39.65	39.11	39.32	34.10	706,000
May 22, 2007	39.50	39.50	38.75	38.86	33.70	389,000
May 21, 2007	38.85	39.75	38.85	39.47	34.23	1,060,900
May 18, 2007	38.66	39.21	38.53	39.01	33.84	752,800
May 17, 2007	38.36	38.54	38.05	38.26	33.18	1,301,900
May 16, 2007	38.96	39.05	38.14	38.44	33.34	1,004,300
May 15, 2007	39.20	39.66	38.98	39.07	33.89	422,000
May 14, 2007	40.11	40.12	38.96	39.16	33.97	1,028,700
May 11, 2007	39.67	40.04	39.67	39.75	34.48	430,800
May 10, 2007	40.31	40.31	39.35	39.48	34.24	901,500
May 9, 2007	40.51	40.99	40.37	40.60	35.21	365,700
May 8, 2007	40.76	40.78	40.27	40.75	35.34	724,100
May 7, 2007	41.22	41.37	40.98	40.98	35.54	387,300
May 4, 2007	41.12	41.40	40.63	40.71	35.31	394,100
May 3, 2007	40.40	40.89	40.07	40.71	35.31	569,300
May 2, 2007	39.16	40.40	39.11	40.36	35.01	829,800
May 1, 2007	39.45	39.58	38.95	39.30	34.09	689,800
Apr 30, 2007	40.39	40.39	39.50	39.56	34.31	387,700
Apr 27, 2007	40.16	40.43	40.04	40.34	34.99	408,800
Apr 26, 2007	40.60	40.60	39.92	40.06	34.75	1,033,200
Apr 25, 2007	40.98	41.14	40.58	41.01	35.57	813,800
Apr 24, 2007	41.04	41.09	40.35	40.55	35.17	1,293,900
Apr 23, 2007	41.47	41.54	40.98	41.09	35.64	440,700
Apr 20, 2007	41.65	41.86	41.33	41.47	35.97	357,900
Apr 19, 2007	41.42	41.42	40.25	41.07	35.62	1,269,100
Apr 18, 2007	42.41	42.49	42.00	42.09	36.51	472,900
Apr 17, 2007	42.60	42.77	42.26	42.29	36.68	539,100
Apr 16, 2007	42.52	42.88	42.44	42.88	37.19	695,000
Apr 13, 2007	41.55	42.60	41.51	42.35	36.73	854,900
Apr 12, 2007	41.16	41.28	40.81	41.28	35.80	446,800
Apr 11, 2007	41.80	41.99	40.84	41.10	35.65	1,486,000
Apr 10, 2007	41.60	41.73	41.29	41.38	35.89	294,100
Apr 9, 2007	41.25	41.63	40.93	41.05	35.60	341,700
Apr 5, 2007	41.25	41.50	41.08	41.17	35.71	457,600
Apr 4, 2007	40.74	41.29	40.74	41.19	35.73	434,100
Apr 3, 2007	40.08	40.74	40.00	40.48	35.11	921,600
Apr 2, 2007	39.38	40.15	39.19	40.15	34.82	410,200
Mar 30, 2007	39.70	39.80	39.36	39.57	34.32	399,500
Mar 29, 2007	39.60	39.83	39.20	39.45	34.22	689,100
Mar 28, 2007	39.72	39.95	39.46	39.64	34.38	554,000
Mar 27, 2007	39.88	39.94	39.40	39.45	34.22	503,200
Mar 26, 2007	40.28	40.28	39.62	40.14	34.82	514,500
Mar 23, 2007	39.91	40.00	39.48	39.83	34.55	430,800
Mar 22, 2007	40.33	40.38	39.84	39.97	34.67	584,600
Mar 21, 2007	39.48	40.11	39.06	40.11	34.79	399,500
Mar 20, 2007	39.45	39.47	39.05	39.22	34.02	671,500
Mar 19, 2007	38.67	39.03	38.60	38.85	33.70	651,600
Mar 16, 2007	38.65	39.03	38.15	38.36	33.27	1,329,200
Mar 15, 2007	37.68	38.44	37.68	38.24	33.17	1,055,100
Mar 14, 2007	37.01	37.48	36.46	37.36	32.40	1,172,600
Mar 13, 2007	38.44	38.75	37.06	37.15	32.22	1,068,600
Mar 12, 2007	38.02	38.73	37.93	38.65	33.52	780,000
Mar 9, 2007	38.70	38.70	37.97	38.03	32.99	576,800
Mar 8, 2007	38.65	38.79	38.08	38.35	33.26	630,400
Mar 7, 2007	38.10	38.72	37.99	38.09	33.04	1,060,000
Mar 6, 2007	37.59	38.22	37.59	38.08	33.03	965,900
Mar 5, 2007	37.00	37.84	36.25	36.92	32.02	878,000
Mar 2, 2007	38.50	39.03	37.66	37.68	32.68	1,297,100
Mar 1, 2007	38.78	39.80	38.66	39.15	33.96	614,400
Feb 28, 2007	39.40	40.12	38.83	39.99	34.69	1,259,900
Feb 27, 2007	41.25	41.46	38.73	39.35	34.13	1,639,400
Feb 26, 2007	42.32	42.49	41.90	42.35	36.73	589,200
Feb 23, 2007	42.40	43.32	41.76	41.83	36.28	1,077,200
Feb 22, 2007	42.00	42.23	41.56	41.80	36.25	660,900
Feb 21, 2007	40.32	41.81	40.15	41.57	36.06	1,071,000
Feb 20, 2007	40.32	40.38	39.85	40.08	34.76	853,400
Feb 16, 2007	40.80	41.03	40.71	40.94	35.51	368,100
Feb 15, 2007	40.90	41.20	40.66	41.20	35.73	446,300
Feb 14, 2007	40.60	40.96	40.34	40.89	35.47	473,700
Feb 13, 2007	40.23	40.37	40.02	40.23	34.89	363,400
Feb 12, 2007	39.94	40.32	39.41	39.61	34.36	434,100
Feb 9, 2007	40.42	40.81	39.92	40.11	34.79	918,000
Feb 8, 2007	39.30	40.26	39.07	40.26	34.92	920,300
Feb 7, 2007	39.55	39.90	39.13	39.31	34.10	392,000
Feb 6, 2007	39.91	40.02	39.42	39.73	34.46	260,900
Feb 5, 2007	39.60	39.63	39.25	39.48	34.24	206,400
Feb 2, 2007	39.33	39.50	38.95	39.32	34.10	640,900
Feb 1, 2007	40.14	40.42	39.83	39.85	34.56	700,600
Jan 31, 2007	38.97	39.78	38.96	39.60	34.35	643,000
Jan 30, 2007	38.80	39.07	38.55	38.97	33.80	530,200
Jan 29, 2007	38.82	39.29	38.37	38.55	33.44	1,024,700
Jan 26, 2007	39.10	39.24	38.50	39.20	34.00	410,000
Jan 25, 2007	39.81	40.10	38.87	39.11	33.92	1,179,800
Jan 24, 2007	38.82	39.56	38.34	39.56	34.31	704,800
Jan 23, 2007	38.20	39.10	38.06	39.10	33.91	1,457,200
Jan 22, 2007	37.58	37.89	37.01	37.27	32.33	534,600
Jan 19, 2007	37.20	37.70	36.99	37.53	32.55	484,200
Jan 18, 2007	37.96	38.24	36.85	36.97	32.07	729,900
Jan 17, 2007	37.52	38.02	37.36	37.70	32.70	703,000
Jan 16, 2007	37.97	38.00	37.25	37.52	32.54	472,200
Jan 12, 2007	37.05	37.96	36.95	37.90	32.87	672,600
Jan 11, 2007	36.77	37.46	36.69	36.93	32.03	1,038,800
Jan 10, 2007	36.32	36.80	36.19	36.61	31.75	622,700
Jan 9, 2007	36.75	37.20	36.25	37.05	32.14	742,800
Jan 8, 2007	37.30	37.41	36.77	37.30	32.35	946,000
Jan 5, 2007	36.65	37.34	36.65	37.21	32.27	1,869,400
Jan 4, 2007	38.10	38.24	37.53	37.72	32.72	680,300
Jan 3, 2007	40.19	40.22	38.11	38.43	33.33	950,300
Dec 29, 2006	40.00	40.00	39.55	39.91	34.62	548,200
Dec 28, 2006	40.05	40.35	39.88	40.17	34.84	405,000
Dec 27, 2006	39.47	39.79	39.27	39.79	34.51	307,800
Dec 26, 2006	39.25	39.66	38.87	39.03	33.85	439,800
Dec 22, 2006	38.95	38.95	38.31	38.69	33.56	611,300
Dec 21, 2006	0.12 Dividend
Dec 21, 2006	39.54	39.57	38.61	39.00	33.83	1,078,700
Dec 20, 2006	40.42	40.45	39.50	39.68	34.32	1,064,200
Dec 19, 2006	39.30	40.42	39.30	40.42	34.96	851,600
Dec 18, 2006	39.73	39.89	39.19	39.32	34.01	729,500
Dec 15, 2006	40.58	40.79	39.51	39.76	34.39	998,800
Dec 14, 2006	40.43	40.70	40.17	40.55	35.07	1,725,200
Dec 13, 2006	40.25	40.57	39.83	40.40	34.94	584,700
Dec 12, 2006	40.54	40.70	39.84	40.36	34.90	873,400
Dec 11, 2006	40.45	41.07	40.45	40.83	35.31	518,300
Dec 8, 2006	41.55	41.62	40.30	40.50	35.03	790,400
Dec 7, 2006	41.07	41.49	40.22	41.25	35.67	962,500
Dec 6, 2006	40.96	41.63	40.80	40.91	35.38	804,400
Dec 5, 2006	42.10	42.32	41.24	41.58	35.96	960,500
Dec 4, 2006	41.74	42.12	41.21	42.09	36.40	837,800
Dec 1, 2006	41.85	41.99	41.22	41.54	35.92	1,057,500
Nov 30, 2006	41.17	41.98	41.03	41.98	36.31	1,055,700
Nov 29, 2006	40.19	40.53	40.03	40.53	35.05	597,700
Nov 28, 2006	39.99	40.40	39.70	40.40	34.94	817,000
Nov 27, 2006	40.29	40.45	39.86	39.96	34.56	545,700
Nov 24, 2006	39.93	40.21	39.65	39.90	34.51	588,000
Nov 22, 2006	39.10	39.52	38.59	38.84	33.59	463,300
Nov 21, 2006	37.89	38.74	37.87	38.69	33.46	845,400
Nov 20, 2006	37.86	38.17	37.25	37.32	32.28	343,900
Nov 17, 2006	37.04	37.67	36.67	37.35	32.30	672,900
Nov 16, 2006	38.95	39.04	37.32	37.32	32.28	1,309,500
Nov 15, 2006	37.91	39.06	37.75	38.88	33.62	553,300
Nov 14, 2006	39.26	39.28	38.31	38.40	33.21	438,000
Nov 13, 2006	38.26	38.94	38.05	38.92	33.66	492,100
Nov 10, 2006	39.56	39.71	38.79	39.01	33.74	681,900
Nov 9, 2006	38.85	39.97	38.64	39.90	34.51	585,600
Nov 8, 2006	38.30	38.68	37.92	38.26	33.09	341,100
Nov 7, 2006	38.76	38.95	38.30	38.55	33.34	365,200
Nov 6, 2006	38.67	39.25	38.41	38.43	33.24	661,700
Nov 3, 2006	38.30	38.95	38.25	38.80	33.56	1,442,400
Nov 2, 2006	38.15	38.80	37.92	38.34	33.16	551,500
Nov 1, 2006	38.53	38.88	37.75	38.04	32.90	856,800
Oct 31, 2006	37.01	37.97	37.00	37.96	32.83	583,000
Oct 30, 2006	38.04	38.04	37.01	37.01	32.01	522,300
Oct 27, 2006	37.20	37.57	36.84	36.84	31.86	433,200
Oct 26, 2006	37.50	37.64	36.91	37.27	32.23	682,400
Oct 25, 2006	36.20	37.35	36.01	37.35	32.30	746,900
Oct 24, 2006	35.51	36.60	35.51	36.33	31.42	675,900
Oct 23, 2006	35.18	36.08	35.07	36.08	31.20	481,800
Oct 20, 2006	36.29	36.60	35.73	35.74	30.91	492,400
Oct 19, 2006	35.65	36.45	35.59	36.34	31.43	782,900
Oct 18, 2006	35.99	35.99	35.10	35.18	30.42	336,200
Oct 17, 2006	35.99	35.99	35.14	35.80	30.96	402,400
Oct 16, 2006	36.20	36.20	35.41	36.06	31.19	946,300
Oct 13, 2006	35.25	35.80	35.16	35.79	30.95	977,200
Oct 12, 2006	33.93	34.78	33.72	34.70	30.01	626,200
Oct 11, 2006	34.60	34.60	33.78	33.81	29.24	385,400
Oct 10, 2006	33.56	34.69	33.53	34.43	29.78	473,800
Oct 9, 2006	35.00	35.07	34.07	34.09	29.48	477,700
Oct 6, 2006	34.48	34.86	33.77	34.37	29.72	458,300
Oct 5, 2006	34.46	34.80	34.04	34.51	29.85	493,900
Oct 4, 2006	33.40	33.77	32.41	33.77	29.21	1,014,300
Oct 3, 2006	34.62	34.70	33.38	33.46	28.94	942,700
Oct 2, 2006	35.95	36.44	35.55	35.73	30.90	275,600
Sep 29, 2006	35.40	36.22	35.40	35.65	30.83	342,000
Sep 28, 2006	36.41	36.69	35.96	35.96	31.10	499,300
Sep 27, 2006	36.04	36.41	35.23	36.39	31.47	594,900
Sep 26, 2006	34.56	35.64	34.49	35.63	30.81	814,100
Sep 25, 2006	34.79	34.84	33.86	34.46	29.80	711,100
Sep 22, 2006	35.65	35.65	34.80	34.85	30.14	886,000
Sep 21, 2006	34.70	35.12	34.21	34.80	30.10	453,900
Sep 20, 2006	35.02	35.28	34.30	34.36	29.72	946,400
Sep 19, 2006	35.90	36.05	34.63	34.68	29.99	615,000
Sep 18, 2006	35.11	36.24	35.11	36.15	31.26	625,000
Sep 15, 2006	35.01	35.47	34.34	35.23	30.47	784,400
Sep 14, 2006	36.50	36.64	34.77	34.95	30.23	859,600
Sep 13, 2006	36.36	36.74	36.15	36.35	31.44	386,500
Sep 12, 2006	36.41	36.95	35.73	36.07	31.19	725,900
Sep 11, 2006	37.51	37.78	36.26	36.40	31.48	1,646,500
Sep 8, 2006	39.60	39.60	39.10	39.24	33.94	754,000
Sep 7, 2006	40.50	40.97	40.21	40.30	34.85	851,900
Sep 6, 2006	41.84	42.58	41.56	41.70	36.06	664,700
Sep 5, 2006	41.65	42.17	41.50	42.10	36.41	669,700
Sep 1, 2006	40.25	41.08	40.01	40.89	35.36	241,700
Aug 31, 2006	40.29	40.60	40.02	40.59	35.10	535,200
Aug 30, 2006	39.86	40.10	39.10	39.51	34.17	525,600
Aug 29, 2006	39.05	39.35	38.45	39.35	34.03	853,100
Aug 28, 2006	39.87	39.88	39.05	39.09	33.81	345,900
Aug 25, 2006	40.10	40.34	39.80	39.98	34.58	188,200
Aug 24, 2006	40.60	40.69	39.60	39.75	34.38	327,300
Aug 23, 2006	40.95	41.22	40.23	40.38	34.92	402,700
Aug 22, 2006	40.00	40.50	39.67	40.50	35.03	304,100
Aug 21, 2006	39.15	40.29	39.00	40.29	34.84	408,000
Aug 18, 2006	38.55	38.55	37.62	38.38	33.19	317,100
Aug 17, 2006	39.05	39.09	38.02	38.28	33.11	277,300
Aug 16, 2006	39.23	39.46	39.06	39.19	33.89	199,600
Aug 15, 2006	38.15	38.72	38.15	38.56	33.35	298,300
Aug 14, 2006	38.52	38.84	37.88	38.04	32.90	420,300
Aug 11, 2006	40.10	40.24	38.68	38.69	33.46	512,100
Aug 10, 2006	40.30	40.38	39.19	39.75	34.38	745,600
Aug 9, 2006	40.04	40.86	39.80	40.58	35.09	631,000
Aug 8, 2006	39.99	40.45	39.57	39.72	34.35	361,100
Aug 7, 2006	39.80	40.42	39.72	40.12	34.70	279,900
Aug 4, 2006	40.67	40.77	39.54	39.59	34.24	501,700
Aug 3, 2006	40.29	40.45	39.56	39.91	34.52	496,400
Aug 2, 2006	40.34	40.70	39.81	40.66	35.16	944,300
Aug 1, 2006	38.59	39.75	38.30	39.75	34.38	536,600
Jul 31, 2006	38.73	38.86	38.23	38.76	33.52	233,900
Jul 28, 2006	37.78	38.78	37.69	38.78	33.54	371,400
Jul 27, 2006	39.35	39.37	37.37	37.50	32.43	518,000
Jul 26, 2006	37.49	38.39	37.18	38.36	33.17	361,800
Jul 25, 2006	36.83	37.79	36.42	37.69	32.60	949,400
Jul 24, 2006	35.50	36.82	35.19	36.69	31.73	1,086,500
Jul 21, 2006	37.08	37.30	35.81	35.81	30.97	646,200
Jul 20, 2006	38.21	38.33	36.83	36.83	31.85	415,200
Jul 19, 2006	36.90	38.51	36.90	38.44	33.24	515,300
Jul 18, 2006	37.89	37.96	36.43	37.00	32.00	800,200
Jul 17, 2006	38.32	38.67	37.40	37.40	32.34	777,700
Jul 14, 2006	38.90	39.13	38.34	38.97	33.70	459,500
Jul 13, 2006	39.48	39.50	38.28	38.33	33.15	647,700
Jul 12, 2006	40.11	40.46	39.37	39.49	34.15	519,500
Jul 11, 2006	39.03	39.76	38.79	39.76	34.39	512,700
Jul 10, 2006	38.39	39.13	38.25	38.67	33.44	401,400
Jul 7, 2006	39.68	39.88	38.95	39.03	33.75	500,500
Jul 6, 2006	39.50	39.99	39.04	39.73	34.36	411,100
Jul 5, 2006	40.10	40.46	38.85	39.37	34.05	685,600
Jul 3, 2006	39.40	40.23	39.32	40.23	34.79	561,200
Jun 30, 2006	38.70	39.06	38.32	38.70	33.47	1,069,400
Jun 29, 2006	35.95	37.96	35.94	37.96	32.83	588,500
Jun 28, 2006	35.70	35.93	35.00	35.31	30.54	415,200
Jun 27, 2006	36.97	37.05	35.48	35.48	30.68	469,200
Jun 26, 2006	36.62	36.80	36.15	36.63	31.68	301,500
Jun 23, 2006	35.17	36.50	35.15	36.28	31.38	467,800
Jun 22, 2006	36.00	36.21	35.17	35.64	30.82	590,000
Jun 21, 2006	34.60	36.04	34.60	35.86	31.01	551,000
Jun 20, 2006	33.91	34.73	33.60	34.34	29.70	388,500
Jun 19, 2006	34.17	34.47	33.57	33.60	29.06	366,100
Jun 16, 2006	35.00	35.00	34.30	34.57	29.90	602,300
Jun 15, 2006	34.40	35.05	34.00	34.94	30.22	882,200
Jun 14, 2006	32.85	33.50	32.25	33.03	28.57	646,800
Jun 13, 2006	32.66	33.15	31.82	32.20	27.85	1,580,900
Jun 12, 2006	35.48	35.63	33.76	33.78	29.21	584,700
Jun 9, 2006	35.75	36.19	34.86	35.07	30.33	542,200
Jun 8, 2006	35.27	35.38	33.62	35.27	30.50	812,800
Jun 7, 2006	36.31	37.55	35.82	36.14	31.25	484,100
Jun 6, 2006	38.03	38.03	36.72	37.01	32.01	663,600
Jun 5, 2006	40.27	40.27	38.10	38.13	32.98	436,000
Jun 2, 2006	39.31	39.39	38.80	39.13	33.84	277,300
Jun 1, 2006	37.20	38.58	37.17	38.53	33.32	641,300
May 31, 2006	38.90	39.13	38.12	38.85	33.60	350,700
May 30, 2006	39.50	39.72	38.11	38.17	33.01	559,100
May 26, 2006	38.74	38.74	37.77	38.55	33.34	269,400
May 25, 2006	37.18	38.32	36.98	38.32	33.14	367,000
May 24, 2006	37.13	37.57	35.87	36.52	31.58	638,600
May 23, 2006	37.75	39.22	37.75	37.96	32.83	620,900
May 22, 2006	36.52	37.29	35.87	37.23	32.20	197,100

QLD ProShares Ultra QQQ

98.77

+5.11%

CHIQ Global X MSCI China Consumer Discretionary ETF

17.14

+4.67%

FTXL First Trust Nasdaq Semiconductor ETF

91.85

+4.40%

SMH VanEck Semiconductor ETF

241.09

+4.34%

PSI Invesco Semiconductors ETF

55.59

+4.34%

SOXX iShares Semiconductor ETF

226.99

+4.26%

FCA First Trust China AlphaDEX Fund

18.31

+3.99%

XSD SPDR S&P Semiconductor ETF

234.80

+3.92%

SLX VanEck Steel ETF

67.94

+3.61%

COPX Global X Copper Miners ETF

43.67

+3.58%

PKB Invesco Building & Construction ETF

79.78

+3.55%

XME SPDR S&P Metals and Mining ETF

60.41

+3.39%

AIRR First Trust RBA American Industrial RenaissanceTM ETF

75.20

+3.33%

EWT iShares MSCI Taiwan ETF

53.71

+3.25%

XNTK SPDR NYSE Technology ETF

192.70

+3.21%

PRN Invesco Dorsey Wright Industrials Momentum ETF

151.30

+3.20%

FLTW Franklin FTSE Taiwan ETF

47.74

+3.11%

FTEC Fidelity MSCI Information Technology Index ETF

172.40

+3.10%

IYW iShares U.S. Technology ETF

149.89

+3.07%

QTUM Defiance Quantum ETF

61.67

+3.06%

IMTM iShares MSCI Intl Momentum Factor ETF

40.33

+3.04%

DWAS Invesco DWA SmallCap Momentum ETF

94.30

+3.00%

FV First Trust Dorsey Wright Focus 5 ETF

57.64

+2.98%

PAVE Global X U.S. Infrastructure Development ETF

40.74

+2.98%

XLK The Technology Select Sector SPDR Fund

223.62

+2.97%

IXN iShares Global Tech ETF

81.99

+2.96%

VGT Vanguard Information Technology Index Fund ETF Shares

579.65

+2.96%

HEWJ iShares Currency Hedged MSCI Japan ETF

40.53

+2.95%

BLCN Siren Nasdaq NexGen Economy ETF

24.96

+2.93%

IGM iShares Expanded Tech Sector ETF

94.63

+2.93%

IDMO Invesco S&P International Developed Momentum ETF

42.87

+2.90%

XSMO Invesco S&P SmallCap Momentum ETF

66.75

+2.82%

XHB SPDR S&P Homebuilders ETF

124.99

+2.75%

DXJ WisdomTree Japan Hedged Equity Fund

104.03

+2.71%

QMOM Alpha Architect U.S. Quantitative Momentum ETF

63.18

+2.68%

QQQ Invesco QQQ Trust

483.36

+2.53%

SPHB Invesco S&P 500 High Beta ETF

88.08

+2.61%

DBJP Xtrackers MSCI Japan Hedged Equity ETF

70.50

+2.61%

PSCI Invesco S&P SmallCap Industrials ETF

131.72

+2.56%

BBAX JPMorgan BetaBuilders Developed Asia Pacific ex-Japan ETF

53.41

+2.55%

PSP Invesco Global Listed Private Equity ETF

69.01

+2.54%

SPMO Invesco S&P 500 Momentum ETF

90.59

+2.54%

ROBO Robo Global Robotics and Automation Index ETF

55.57

+2.53%

MGK Vanguard Mega Cap Growth Index Fund

320.32

+2.52%

IPAC iShares Core MSCI Pacific ETF

65.77

+2.51%

EWD iShares MSCI Sweden ETF

42.59

+2.50%

VOOG Vanguard S&P 500 Growth Index Fund ETF Shares

343.21

+2.48%

SPYG SPDR Portfolio S&P 500 Growth ETF

82.35

+2.48%

ILCG iShares Morningstar Growth ETF

83.75

+2.47%

IWY iShares Russell Top 200 Growth ETF

218.86

+2.47%

IVW iShares S&P 500 Growth ETF

95.11

+2.47%

FLJH Franklin FTSE Japan Hedged ETF

30.01

+2.46%

VUG Vanguard Growth Index Fund ETF Shares

382.04

+2.45%

VIOG Vanguard S&P Small-Cap 600 Growth Index Fund ETF Shares

120.75

+2.42%

ITB iShares U.S. Home Construction ETF

128.58

+2.41%

IUSG iShares Core S&P U.S. Growth ETF

131.01

+2.40%

VFMO Vanguard U.S. Momentum Factor ETF ETF Shares

161.48

+2.39%

FEZ SPDR EURO STOXX 50 ETF

52.72

+2.39%

VONG Vanguard Russell 1000 Growth Index Fund ETF Shares

96.11

+2.39%

SCHG Schwab U.S. Large-Cap Growth ETF

103.53

+2.36%

TUR iShares MSCI Turkey ETF

37.79

+2.36%

IWF iShares Russell 1000 Growth ETF

373.35

+2.35%

SLYG SPDR S&P 600 Small Cap Growth ETF

93.87

+2.34%

RFV Invesco S&P MidCap 400 Pure Value ETF

118.64

+2.34%

IDHQ Invesco S&P International Developed Quality ETF

31.80

+2.34%

ONEQ Fidelity Nasdaq Composite Index ETF

71.02

+2.33%

IETC iShares U.S. Tech Independence Focused ETF

77.81

+2.33%

GMF SPDR S&P Emerging Asia Pacific ETF

114.93

+2.31%

FXZ First Trust Materials AlphaDEX Fund

65.57

+2.30%

XMMO Invesco S&P MidCap Momentum ETF

120.73

+2.29%

VCR Vanguard Consumer Discretionary Index Fund ETF Shares

337.17

+2.28%

GRPM Invesco S&P MidCap 400 GARP ETF

118.07

+2.26%

GOEX Global X Gold Explorers ETF

33.05

+2.25%

IDX VanEck Indonesia Index ETF

19.06

+2.25%

FDIS Fidelity MSCI Consumer Discretionary Index ETF

87.47

+2.24%

FLHK Franklin FTSE Hong Kong ETF

17.24

+2.24%

BLOK Amplify Transformational Data Sharing ETF

36.50

+2.24%

SDVY First Trust SMID Cap Rising Dividend Achievers ETF

36.52

+2.24%

PEXL Pacer US Export Leaders ETF

50.03

+2.24%

IPKW Invesco International BuyBack Achievers ETF

42.83

+2.23%

PSC Principal U.S. Small-Cap ETF

52.31

+2.23%

VPL Vanguard FTSE Pacific Index Fund ETF Shares

78.03

+2.23%

IQDY FlexShares International Quality Dividend Dynamic Index Fund

30.41

+2.22%

EASG Xtrackers MSCI EAFE ESG Leaders Equity ETF

32.76

+2.22%

USVM VictoryShares US Small Mid Cap Value Momentum ETF

85.24

+2.21%

CALF Pacer US Small Cap Cash Cows 100 ETF

47.08

+2.17%

NULG Nuveen ESG Large-Cap Growth ETF

82.16

+2.14%

XLG Invesco S&P 500 Top 50 ETF

47.21

+2.14%

RDVY First Trust Rising Dividend Achievers ETF

59.24

+2.12%

IQLT iShares MSCI Intl Quality Factor ETF

41.04

+2.11%

TMFC Motley Fool 100 Index ETF

55.87

+2.10%

FNDE Schwab Fundamental Emerging Markets Equity ETF

30.27

+2.09%

DNL WisdomTree Global ex-U.S. Quality Dividend Growth Fund

39.26

+2.08%

FIDU Fidelity MSCI Industrials Index ETF

71.71

+2.08%

GRID First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund

125.90

+2.07%

ESGD iShares ESG Aware MSCI EAFE ETF

83.64

+2.05%

RWJ Invesco S&P SmallCap 600 Revenue ETF

46.02

+2.02%

PRFZ Invesco FTSE RAFI US 1500 Small-Mid ETF

42.06

+2.01%

HFXI NYLI FTSE International Equity Currency Neutral ETF

27.50

+2.00%

KCE SPDR S&P Capital Markets ETF

126.01

+1.99%