Enbridge Energy Partners L.P. (EEP) Stock Profile

Data as of July 16, 2025

$10.43 ($0.00) 0.00%

Enbridge Energy Partners L.P. - Daily Information

Click for more stock information on Enbridge Energy Partners L.P..

Daily Information	Data
Date	July 16, 2025
Open	$10.43
Previous Close	$10.43
High	$10.43
Low	$10.43
Adjusted Open	$10.43
Previous Adjusted Close	$10.43
Adjusted High	$10.43
Adjusted Low	$10.43

Invest in Enbridge Energy Partners L.P. (EEP)

Vint's mission is to bring wine and spirits investment to every portfolio. Their promise is to offer best-in-class service through best-in-class transparency, affordable SEC-qualified shares, and expert-curated collections.

Wine has offered diversification benefits in both good times and bad times. In 2008, the S&P 500 dropped 38%, while wine remained stable.

Investing built for a better future.

When you sign up and fund a Betterment account, you get $5,000 managed free!

Historical Stock Data for Enbridge Energy Partners L.P. (EEP)

Date	Open	High	Low	Close	Adj.Close	Volume
2018-12-20	$10.43	$10.43	$10.43	$10.43	$10.43	0
2018-12-19	$10.29	$10.66	$10.29	$10.43	$10.43	54,653,695
2018-12-18	$10.54	$10.54	$10.21	$10.27	$10.27	5,650,802
2018-12-17	$10.75	$10.77	$10.40	$10.56	$10.56	9,849,002
2018-12-14	$10.73	$10.87	$10.72	$10.82	$10.82	6,801,029
2018-12-13	$10.58	$10.89	$10.58	$10.79	$10.79	8,156,331
2018-12-12	$10.58	$10.70	$10.57	$10.59	$10.59	3,993,520
2018-12-11	$10.65	$10.72	$10.42	$10.49	$10.49	4,021,444
2018-12-10	$10.59	$10.63	$10.31	$10.46	$10.46	3,093,325
2018-12-07	$10.89	$10.89	$10.59	$10.66	$10.66	4,832,751
2018-12-06	$10.75	$10.82	$10.49	$10.71	$10.71	5,423,226
2018-12-04	$11.07	$11.27	$10.92	$10.92	$10.92	2,065,578
2018-12-03	$11.02	$11.16	$11.00	$11.12	$11.12	4,683,241
2018-11-30	$11.00	$11.00	$10.77	$10.87	$10.87	11,579,532
2018-11-29	$10.73	$11.12	$10.73	$11.04	$11.04	8,151,494
2018-11-28	$10.66	$10.83	$10.54	$10.78	$10.78	1,155,213
2018-11-27	$10.73	$10.84	$10.65	$10.65	$10.65	1,868,182
2018-11-26	$10.78	$11.00	$10.75	$10.76	$10.76	1,016,227
2018-11-23	$11.02	$11.10	$10.69	$10.69	$10.69	787,989
2018-11-21	$11.00	$11.27	$10.96	$11.20	$11.20	5,680,438
2018-11-20	$10.99	$11.14	$10.85	$11.00	$11.00	3,427,605
2018-11-19	$10.80	$11.17	$10.80	$11.10	$11.10	2,908,726
2018-11-16	$10.77	$10.89	$10.71	$10.85	$10.85	2,514,010
2018-11-15	$10.70	$10.86	$10.66	$10.77	$10.77	2,008,891
2018-11-14	$10.90	$10.93	$10.60	$10.73	$10.73	2,306,558
2018-11-13	$10.82	$10.92	$10.66	$10.74	$10.74	3,462,079
2018-11-12	$10.81	$10.89	$10.75	$10.84	$10.84	2,265,827
2018-11-09	$10.66	$10.93	$10.55	$10.77	$10.77	4,467,934
2018-11-08	$10.79	$10.91	$10.70	$10.76	$10.76	3,686,818
2018-11-07	$10.90	$11.03	$10.73	$10.82	$10.82	8,221,557
2018-11-06	$10.63	$10.88	$10.63	$10.85	$10.85	5,998,526
2018-11-05	$10.77	$11.00	$10.65	$10.97	$10.63	2,095,765
2018-11-02	$10.71	$10.82	$10.49	$10.63	$10.30	2,414,625
2018-11-01	$10.60	$10.75	$10.56	$10.72	$10.39	1,149,542
2018-10-31	$10.45	$10.63	$10.37	$10.56	$10.23	1,198,825
2018-10-30	$10.30	$10.39	$10.15	$10.32	$10.00	2,298,862
2018-10-29	$10.60	$10.66	$10.23	$10.31	$9.99	2,117,909
2018-10-26	$10.53	$10.65	$10.22	$10.56	$10.23	1,815,719
2018-10-25	$10.74	$10.77	$10.53	$10.55	$10.22	2,267,748
2018-10-24	$10.95	$10.98	$10.65	$10.65	$10.32	2,037,899
2018-10-23	$10.82	$10.98	$10.61	$10.94	$10.60	2,007,287
2018-10-22	$11.07	$11.13	$10.89	$10.92	$10.58	648,934
2018-10-19	$10.94	$11.21	$10.94	$11.06	$10.71	959,715
2018-10-18	$10.97	$11.09	$10.93	$10.93	$10.59	2,425,958
2018-10-17	$11.30	$11.30	$10.98	$11.03	$10.69	2,190,012
2018-10-16	$11.00	$11.37	$10.97	$11.33	$10.98	2,281,975
2018-10-15	$10.82	$11.07	$10.82	$10.95	$10.61	1,731,885
2018-10-12	$10.96	$10.96	$10.69	$10.81	$10.47	2,398,600
2018-10-11	$11.00	$11.05	$10.74	$10.80	$10.46	1,838,809
2018-10-10	$11.40	$11.40	$11.04	$11.05	$10.70	2,362,845
2018-10-09	$11.41	$11.47	$11.29	$11.40	$11.04	2,210,750
2018-10-08	$11.35	$11.47	$11.34	$11.39	$11.03	1,680,453
2018-10-05	$11.43	$11.47	$11.32	$11.40	$11.04	15,663,809
2018-10-04	$11.40	$11.48	$11.35	$11.45	$11.09	3,395,959
2018-10-03	$11.35	$11.46	$11.25	$11.41	$11.05	2,092,736
2018-10-02	$11.24	$11.34	$11.14	$11.29	$10.94	1,238,331
2018-10-01	$11.02	$11.30	$11.02	$11.24	$10.89	999,574
2018-09-28	$10.92	$11.05	$10.90	$10.99	$10.65	2,291,786
2018-09-27	$11.00	$11.04	$10.95	$10.99	$10.65	1,521,725
2018-09-26	$11.15	$11.19	$10.93	$10.97	$10.63	1,919,275
2018-09-25	$11.48	$11.56	$11.17	$11.18	$10.83	1,893,033
2018-09-24	$11.62	$11.71	$11.47	$11.47	$11.11	2,766,087
2018-09-21	$11.63	$11.72	$11.51	$11.60	$11.24	2,993,929
2018-09-20	$11.68	$11.73	$11.56	$11.60	$11.24	2,274,741
2018-09-19	$11.65	$11.71	$11.52	$11.66	$11.30	2,018,454
2018-09-18	$11.45	$11.75	$11.34	$11.66	$11.30	3,205,302
2018-09-17	$11.32	$11.49	$11.21	$11.25	$10.90	701,609
2018-09-14	$11.46	$11.46	$11.24	$11.33	$10.98	1,540,018
2018-09-13	$11.55	$11.58	$11.43	$11.49	$11.13	1,014,492
2018-09-12	$11.59	$11.62	$11.34	$11.53	$11.17	1,710,771
2018-09-11	$11.39	$11.58	$11.31	$11.56	$11.20	1,212,436
2018-09-10	$11.41	$11.45	$11.31	$11.38	$11.02	1,447,987
2018-09-07	$11.42	$11.50	$11.26	$11.38	$11.02	1,811,786
2018-09-06	$11.58	$11.59	$11.39	$11.48	$11.12	1,373,734
2018-09-05	$11.46	$11.60	$11.31	$11.59	$11.23	1,820,526
2018-09-04	$11.26	$11.56	$11.26	$11.48	$11.12	2,070,146
2018-08-31	$11.35	$11.38	$11.20	$11.26	$10.91	1,430,962
2018-08-30	$11.38	$11.45	$11.29	$11.41	$11.05	1,140,950
2018-08-29	$11.52	$11.52	$11.30	$11.38	$11.02	1,459,803
2018-08-28	$11.65	$11.73	$11.33	$11.47	$11.11	1,318,617
2018-08-27	$11.60	$11.65	$11.39	$11.64	$11.28	924,900
2018-08-24	$11.50	$11.62	$11.43	$11.58	$11.22	1,971,420
2018-08-23	$11.45	$11.57	$11.35	$11.37	$11.01	1,692,550
2018-08-22	$11.39	$11.60	$11.39	$11.47	$11.11	1,294,719
2018-08-21	$11.55	$11.58	$11.38	$11.39	$11.03	765,958
2018-08-20	$11.55	$11.57	$11.42	$11.53	$11.17	653,029
2018-08-17	$11.33	$11.57	$11.18	$11.53	$11.17	1,968,784
2018-08-16	$11.30	$11.35	$11.17	$11.33	$10.98	1,217,019
2018-08-15	$11.25	$11.28	$11.05	$11.21	$10.86	1,186,483
2018-08-14	$11.31	$11.44	$11.25	$11.28	$10.93	1,121,805
2018-08-13	$11.48	$11.54	$11.15	$11.26	$10.91	1,809,578
2018-08-10	$11.58	$11.75	$11.51	$11.54	$11.18	7,213,415
2018-08-09	$11.30	$11.60	$11.30	$11.58	$11.22	2,001,614
2018-08-08	$11.20	$11.38	$11.18	$11.28	$10.93	1,759,284
2018-08-07	$11.55	$11.64	$11.21	$11.21	$10.86	2,361,250
2018-08-06	$11.18	$11.55	$11.18	$11.52	$11.16	1,558,396
2018-08-03	$11.80	$11.90	$11.52	$11.55	$10.86	1,290,390
2018-08-02	$11.37	$11.86	$11.18	$11.64	$10.94	2,079,136
2018-08-01	$11.22	$11.45	$11.11	$11.33	$10.65	1,095,897
2018-07-31	$11.03	$11.32	$11.00	$11.24	$10.57	614,357
2018-07-30	$10.89	$11.06	$10.89	$11.01	$10.35	839,276
2018-07-27	$11.07	$11.15	$10.85	$10.88	$10.23	956,544
2018-07-26	$10.91	$11.13	$10.87	$11.07	$10.41	810,870
2018-07-25	$10.90	$11.02	$10.77	$10.95	$10.30	2,252,834
2018-07-24	$10.88	$10.99	$10.86	$10.91	$10.26	1,752,508
2018-07-23	$10.90	$10.95	$10.72	$10.87	$10.22	1,407,692
2018-07-20	$11.30	$11.32	$10.86	$10.89	$10.24	1,565,636
2018-07-19	$11.41	$11.58	$11.14	$11.32	$10.64	4,753,039
2018-07-18	$10.67	$10.69	$10.55	$10.58	$9.95	2,308,933
2018-07-17	$10.89	$10.90	$10.65	$10.67	$10.03	1,186,572
2018-07-16	$10.91	$10.94	$10.78	$10.93	$10.28	747,865
2018-07-13	$10.98	$11.03	$10.88	$10.98	$10.32	1,518,931
2018-07-12	$10.80	$10.98	$10.73	$10.95	$10.30	1,516,967
2018-07-11	$10.88	$10.92	$10.77	$10.79	$10.14	1,183,471
2018-07-10	$10.80	$10.93	$10.80	$10.89	$10.24	1,487,652
2018-07-09	$10.85	$10.89	$10.72	$10.80	$10.15	1,655,955
2018-07-06	$10.64	$10.91	$10.60	$10.84	$10.19	1,846,191
2018-07-05	$10.78	$10.93	$10.63	$10.66	$10.02	1,429,070
2018-07-03	$10.78	$10.90	$10.69	$10.69	$10.05	1,621,097
2018-07-02	$10.89	$10.89	$10.64	$10.70	$10.06	2,162,719
2018-06-29	$10.33	$10.95	$10.31	$10.93	$10.28	5,791,669
2018-06-28	$9.81	$10.32	$9.74	$10.18	$9.57	1,964,475
2018-06-27	$10.12	$10.13	$9.80	$9.82	$9.23	1,486,383
2018-06-26	$9.85	$10.07	$9.81	$10.05	$9.45	1,063,953
2018-06-25	$10.00	$10.03	$9.80	$9.83	$9.24	588,336
2018-06-22	$10.05	$10.12	$10.00	$10.07	$9.47	1,645,010
2018-06-21	$10.01	$10.05	$9.87	$9.90	$9.31	345,780
2018-06-20	$10.00	$10.08	$9.93	$10.04	$9.44	1,460,180
2018-06-19	$9.95	$10.07	$9.91	$9.94	$9.35	623,670
2018-06-18	$9.88	$10.02	$9.86	$10.02	$9.42	785,184
2018-06-15	$10.20	$10.23	$9.84	$9.93	$9.34	4,227,064
2018-06-14	$10.26	$10.39	$10.22	$10.25	$9.64	1,145,864
2018-06-13	$10.40	$10.41	$10.18	$10.26	$9.65	1,174,744
2018-06-12	$10.40	$10.46	$10.27	$10.40	$9.78	1,852,374
2018-06-11	$9.77	$10.45	$9.73	$10.39	$9.77	1,531,673
2018-06-08	$9.83	$9.84	$9.70	$9.79	$9.20	891,692
2018-06-07	$9.95	$9.97	$9.79	$9.83	$9.24	744,960
2018-06-06	$10.11	$10.17	$9.91	$9.95	$9.35	546,558
2018-06-05	$9.93	$10.14	$9.92	$10.12	$9.51	1,115,582
2018-06-04	$9.85	$9.95	$9.80	$9.91	$9.32	838,516
2018-06-01	$9.91	$9.91	$9.77	$9.89	$9.30	818,217
2018-05-31	$9.64	$9.92	$9.63	$9.85	$9.26	793,047
2018-05-30	$9.65	$9.80	$9.61	$9.66	$9.08	1,759,972
2018-05-29	$9.60	$9.71	$9.55	$9.59	$9.02	940,419
2018-05-25	$9.62	$9.75	$9.55	$9.70	$9.12	1,088,349
2018-05-24	$9.82	$9.87	$9.70	$9.73	$9.15	1,445,897
2018-05-23	$9.85	$9.92	$9.75	$9.88	$9.29	1,085,910
2018-05-22	$9.90	$10.07	$9.87	$9.89	$9.30	1,999,347
2018-05-21	$10.01	$10.05	$9.82	$9.92	$9.33	2,070,844
2018-05-18	$10.15	$10.25	$9.91	$10.01	$9.41	3,074,727
2018-05-17	$10.19	$10.32	$10.03	$10.29	$9.67	3,875,124
2018-05-16	$9.94	$10.11	$9.84	$10.08	$9.48	3,101,369
2018-05-15	$9.91	$10.00	$9.77	$9.94	$9.35	2,260,916
2018-05-14	$9.69	$10.06	$9.68	$9.98	$9.38	1,682,876
2018-05-11	$9.35	$9.71	$9.33	$9.68	$9.10	1,851,532
2018-05-10	$9.32	$9.47	$9.18	$9.33	$8.77	1,444,372
2018-05-09	$9.10	$9.50	$9.10	$9.31	$8.75	1,821,449
2018-05-08	$9.07	$9.07	$8.89	$9.03	$8.49	1,620,293
2018-05-07	$9.17	$9.32	$8.94	$8.99	$8.45	1,743,875
2018-05-04	$9.20	$9.42	$9.14	$9.32	$8.43	2,072,621
2018-05-03	$9.32	$9.46	$9.20	$9.20	$8.33	1,339,993
2018-05-02	$10.48	$10.55	$9.30	$9.36	$8.47	6,175,503
2018-05-01	$10.58	$10.67	$10.48	$10.50	$9.50	1,084,227
2018-04-30	$10.60	$10.69	$10.49	$10.58	$9.57	937,960
2018-04-27	$10.58	$10.62	$10.29	$10.60	$9.59	868,476
2018-04-26	$10.59	$10.66	$10.40	$10.58	$9.57	828,470
2018-04-25	$10.17	$10.56	$10.03	$10.54	$9.54	928,608
2018-04-24	$10.58	$10.64	$10.15	$10.26	$9.28	1,441,438
2018-04-23	$10.45	$10.65	$10.38	$10.56	$9.56	1,202,730
2018-04-20	$10.50	$10.58	$10.37	$10.45	$9.46	811,805
2018-04-19	$10.60	$10.73	$10.37	$10.52	$9.52	1,270,201
2018-04-18	$10.78	$10.95	$10.61	$10.63	$9.62	1,108,972
2018-04-17	$10.59	$10.78	$10.51	$10.68	$9.66	2,225,034
2018-04-16	$10.19	$10.58	$10.16	$10.53	$9.53	1,871,567
2018-04-13	$10.11	$10.23	$10.03	$10.22	$9.25	1,400,894
2018-04-12	$10.15	$10.24	$9.92	$10.10	$9.14	1,587,863
2018-04-11	$10.00	$10.30	$10.00	$10.15	$9.19	1,270,724
2018-04-10	$9.85	$10.08	$9.78	$10.05	$9.09	1,153,037
2018-04-09	$9.93	$9.93	$9.58	$9.71	$8.79	1,841,583
2018-04-06	$9.90	$9.98	$9.69	$9.81	$8.88	991,280
2018-04-05	$9.72	$10.07	$9.64	$9.99	$9.04	1,280,519
2018-04-04	$9.42	$9.74	$9.33	$9.71	$8.79	915,471
2018-04-03	$9.62	$9.66	$9.29	$9.59	$8.68	1,896,488
2018-04-02	$9.64	$9.77	$9.45	$9.57	$8.66	1,462,355
2018-03-29	$9.43	$9.69	$9.42	$9.64	$8.72	1,447,612
2018-03-28	$9.28	$9.50	$9.22	$9.36	$8.47	1,484,283
2018-03-27	$9.52	$9.66	$9.05	$9.35	$8.46	3,393,236
2018-03-26	$9.48	$9.53	$9.17	$9.52	$8.62	2,336,138
2018-03-23	$9.83	$9.88	$9.38	$9.45	$8.55	2,381,085
2018-03-22	$9.63	$9.95	$9.61	$9.79	$8.86	2,487,998
2018-03-21	$9.36	$9.83	$9.34	$9.74	$8.81	4,505,829
2018-03-20	$9.67	$9.75	$9.19	$9.38	$8.49	6,498,752
2018-03-19	$9.99	$9.99	$9.38	$9.65	$8.73	5,365,117
2018-03-16	$10.83	$10.88	$9.78	$9.99	$9.04	10,474,090
2018-03-15	$13.11	$13.17	$10.33	$10.83	$9.80	14,620,438
2018-03-14	$13.23	$13.25	$13.04	$13.10	$11.85	934,292
2018-03-13	$13.09	$13.23	$13.09	$13.22	$11.96	852,503
2018-03-12	$12.80	$13.18	$12.80	$13.12	$11.87	1,500,725
2018-03-09	$12.65	$12.89	$12.59	$12.83	$11.61	1,071,435
2018-03-08	$12.58	$12.68	$12.45	$12.59	$11.39	1,131,256
2018-03-07	$12.50	$12.75	$12.49	$12.53	$11.34	1,378,983
2018-03-06	$12.75	$12.75	$12.59	$12.60	$11.40	745,594
2018-03-05	$12.37	$12.81	$12.36	$12.61	$11.41	2,103,252
2018-03-02	$12.27	$12.49	$12.16	$12.40	$11.22	1,222,526
2018-03-01	$12.50	$12.57	$12.27	$12.35	$11.18	1,058,348
2018-02-28	$12.99	$13.08	$12.51	$12.51	$11.32	1,456,204
2018-02-27	$13.04	$13.18	$12.90	$12.91	$11.68	1,893,060
2018-02-26	$13.00	$13.15	$12.83	$13.04	$11.80	958,678
2018-02-23	$12.85	$12.99	$12.81	$12.94	$11.71	1,047,214
2018-02-22	$12.97	$13.13	$12.77	$12.81	$11.59	1,052,187
2018-02-21	$13.11	$13.17	$12.92	$12.92	$11.69	1,215,865
2018-02-20	$13.11	$13.29	$13.01	$13.12	$11.87	1,768,166
2018-02-16	$13.50	$13.51	$13.08	$13.10	$11.85	1,603,559
2018-02-15	$13.48	$13.53	$13.23	$13.33	$12.06	1,579,523
2018-02-14	$13.45	$13.57	$13.31	$13.38	$12.11	964,547
2018-02-13	$13.45	$13.70	$13.40	$13.54	$12.25	1,658,496
2018-02-12	$13.57	$13.80	$13.41	$13.48	$12.20	1,595,696
2018-02-09	$13.58	$13.61	$12.80	$13.39	$12.12	1,879,081
2018-02-08	$13.88	$14.00	$13.43	$13.43	$12.15	1,681,037
2018-02-07	$14.00	$14.24	$13.74	$13.85	$12.53	1,235,383
2018-02-06	$13.25	$14.21	$13.16	$14.00	$12.67	1,657,915
2018-02-05	$13.84	$14.11	$13.67	$13.75	$12.14	1,616,625
2018-02-02	$14.38	$14.47	$13.92	$13.98	$12.34	1,430,771
2018-02-01	$14.42	$14.67	$14.42	$14.48	$12.78	1,421,336
2018-01-31	$14.64	$14.75	$14.41	$14.46	$12.77	919,109
2018-01-30	$14.85	$14.90	$14.35	$14.56	$12.85	1,494,754
2018-01-29	$15.16	$15.26	$15.00	$15.00	$13.24	1,101,025
2018-01-26	$15.36	$15.39	$15.14	$15.25	$13.46	990,841
2018-01-25	$15.25	$15.48	$15.19	$15.22	$13.44	1,323,600
2018-01-24	$15.23	$15.27	$15.03	$15.14	$13.37	1,269,519
2018-01-23	$15.43	$15.50	$15.11	$15.20	$13.42	1,233,299
2018-01-22	$14.84	$15.40	$14.84	$15.35	$13.55	1,853,247
2018-01-19	$14.80	$14.89	$14.65	$14.83	$13.09	1,153,648
2018-01-18	$15.07	$15.12	$14.78	$14.83	$13.09	1,591,481
2018-01-17	$15.14	$15.14	$14.84	$15.03	$13.27	1,080,735
2018-01-16	$15.31	$15.56	$15.03	$15.03	$13.27	1,520,790
2018-01-12	$15.14	$15.31	$14.87	$15.21	$13.43	1,950,323
2018-01-11	$14.58	$15.10	$14.51	$15.09	$13.32	1,679,330
2018-01-10	$14.84	$14.84	$14.60	$14.71	$12.99	1,839,651
2018-01-09	$14.83	$14.88	$14.60	$14.82	$13.08	1,110,947
2018-01-08	$14.92	$14.98	$14.71	$14.83	$13.09	1,570,763
2018-01-05	$15.05	$15.11	$14.73	$14.93	$13.18	1,089,362
2018-01-04	$14.82	$15.23	$14.66	$15.09	$13.32	1,524,725
2018-01-03	$14.35	$14.92	$14.30	$14.73	$13.00	2,370,651
2018-01-02	$13.92	$14.53	$13.84	$14.25	$12.58	1,514,314
2017-12-29	$13.81	$14.09	$13.74	$13.81	$12.19	1,749,111
2017-12-28	$13.86	$14.18	$13.79	$13.81	$12.19	2,019,518
2017-12-27	$14.00	$14.24	$13.80	$13.83	$12.21	1,277,507
2017-12-26	$13.80	$14.01	$13.72	$13.98	$12.34	1,396,077
2017-12-22	$13.72	$14.01	$13.70	$13.81	$12.19	1,262,526
2017-12-21	$13.92	$14.17	$13.85	$13.87	$12.25	1,080,098
2017-12-20	$14.13	$14.22	$13.81	$14.00	$12.36	1,344,256
2017-12-19	$14.56	$14.68	$14.14	$14.17	$12.51	2,370,350
2017-12-18	$14.65	$15.07	$14.43	$14.66	$12.94	3,058,741
2017-12-15	$14.55	$14.68	$14.40	$14.46	$12.77	3,256,173
2017-12-14	$14.60	$14.94	$14.52	$14.59	$12.88	2,670,562
2017-12-13	$14.47	$14.65	$14.24	$14.57	$12.86	1,745,238
2017-12-12	$14.47	$14.50	$14.29	$14.49	$12.79	1,885,159
2017-12-11	$14.18	$14.53	$14.18	$14.45	$12.76	2,275,592
2017-12-08	$14.28	$14.48	$14.06	$14.19	$12.53	1,449,219
2017-12-07	$13.84	$14.29	$13.55	$14.14	$12.48	1,073,903
2017-12-06	$13.99	$14.02	$13.58	$13.88	$12.25	1,335,874
2017-12-05	$14.32	$14.41	$14.04	$14.08	$12.43	1,122,237
2017-12-04	$14.84	$14.92	$14.25	$14.36	$12.68	2,200,130
2017-12-01	$14.71	$14.85	$14.39	$14.77	$13.04	2,318,022
2017-11-30	$12.89	$14.84	$12.89	$14.62	$12.91	5,502,450
2017-11-29	$12.92	$13.56	$12.90	$13.45	$11.87	4,300,397
2017-11-28	$12.57	$12.95	$12.25	$12.91	$11.40	3,066,922
2017-11-27	$13.02	$13.09	$12.52	$12.58	$11.11	1,947,372
2017-11-24	$13.19	$13.34	$13.11	$13.14	$11.60	883,046
2017-11-22	$12.91	$13.16	$12.81	$13.15	$11.61	2,254,246
2017-11-21	$13.31	$13.35	$12.68	$12.85	$11.35	4,260,781
2017-11-20	$13.81	$13.81	$13.17	$13.27	$11.72	2,693,974
2017-11-17	$13.90	$14.06	$13.71	$13.81	$12.19	1,870,956
2017-11-16	$13.70	$14.02	$13.67	$13.93	$12.30	1,628,302
2017-11-15	$13.99	$14.05	$13.63	$13.68	$12.08	1,839,964
2017-11-14	$13.96	$14.20	$13.91	$14.12	$12.47	2,231,302
2017-11-13	$14.24	$14.32	$13.96	$14.03	$12.39	1,580,239
2017-11-10	$14.46	$14.56	$14.22	$14.31	$12.63	950,724
2017-11-09	$14.37	$14.62	$14.30	$14.50	$12.80	1,404,653
2017-11-08	$14.70	$14.75	$14.43	$14.51	$12.81	1,330,303
2017-11-07	$14.60	$14.77	$14.53	$14.70	$12.98	1,434,349
2017-11-06	$14.60	$14.71	$14.27	$14.66	$12.94	1,267,424
2017-11-03	$14.80	$15.03	$14.61	$14.90	$12.85	1,646,058
2017-11-02	$15.41	$15.41	$14.58	$14.77	$12.74	1,576,875
2017-11-01	$15.16	$15.55	$15.12	$15.41	$13.29	1,340,292
2017-10-31	$15.00	$15.19	$14.88	$15.08	$13.00	1,350,948
2017-10-30	$14.68	$15.11	$14.67	$15.02	$12.95	1,570,930
2017-10-27	$14.53	$14.94	$14.50	$14.65	$12.63	1,456,865
2017-10-26	$14.39	$14.71	$14.24	$14.51	$12.51	1,422,432
2017-10-25	$14.58	$14.61	$14.04	$14.37	$12.39	1,500,230
2017-10-24	$14.81	$14.94	$14.58	$14.65	$12.63	1,676,581
2017-10-23	$14.89	$15.03	$14.69	$14.77	$12.74	1,398,203
2017-10-20	$15.21	$15.22	$14.91	$14.99	$12.93	1,316,437
2017-10-19	$14.84	$15.21	$14.80	$15.20	$13.11	1,379,798
2017-10-18	$15.47	$15.47	$14.97	$15.05	$12.98	744,272
2017-10-17	$15.37	$15.47	$15.24	$15.40	$13.28	598,712
2017-10-16	$15.72	$15.79	$15.42	$15.44	$13.31	838,377
2017-10-13	$15.90	$15.92	$15.58	$15.70	$13.54	893,809
2017-10-12	$16.07	$16.14	$15.77	$15.79	$13.62	649,196
2017-10-11	$16.15	$16.25	$16.05	$16.18	$13.95	1,052,388
2017-10-10	$16.11	$16.23	$15.94	$16.14	$13.92	2,526,643
2017-10-09	$16.12	$16.24	$16.01	$16.01	$13.81	641,672
2017-10-06	$16.16	$16.19	$16.02	$16.14	$13.92	900,296
2017-10-05	$16.08	$16.34	$15.97	$16.27	$14.03	961,085
2017-10-04	$15.90	$16.05	$15.78	$16.03	$13.82	800,834
2017-10-03	$15.87	$15.94	$15.72	$15.90	$13.71	945,459
2017-10-02	$15.75	$16.02	$15.66	$15.91	$13.72	1,442,130
2017-09-29	$15.91	$16.17	$15.85	$15.98	$13.78	3,338,678
2017-09-28	$15.72	$15.78	$15.49	$15.74	$13.57	744,260
2017-09-27	$15.78	$15.79	$15.54	$15.72	$13.56	719,690
2017-09-26	$15.67	$15.79	$15.55	$15.75	$13.58	707,260
2017-09-25	$15.57	$15.75	$15.50	$15.74	$13.57	1,788,169
2017-09-22	$15.39	$15.55	$15.21	$15.53	$13.39	991,615
2017-09-21	$15.43	$15.45	$15.26	$15.41	$13.29	862,325
2017-09-20	$15.49	$15.60	$15.45	$15.51	$13.37	776,190
2017-09-19	$15.50	$15.54	$15.39	$15.49	$13.36	1,723,584
2017-09-18	$15.54	$15.68	$15.42	$15.52	$13.38	991,691
2017-09-15	$15.71	$15.75	$15.50	$15.51	$13.37	1,866,895
2017-09-14	$15.63	$15.81	$15.54	$15.72	$13.56	1,322,455
2017-09-13	$15.30	$15.67	$15.30	$15.62	$13.47	1,021,660
2017-09-12	$15.17	$15.36	$15.12	$15.30	$13.19	945,068
2017-09-11	$15.25	$15.38	$15.12	$15.16	$13.07	1,199,733
2017-09-08	$15.40	$15.48	$15.15	$15.21	$13.12	1,127,017
2017-09-07	$15.23	$15.49	$15.21	$15.45	$13.32	940,572
2017-09-06	$15.23	$15.44	$15.11	$15.32	$13.21	658,419
2017-09-05	$15.22	$15.30	$15.08	$15.14	$13.06	786,847
2017-09-01	$15.26	$15.36	$15.11	$15.23	$13.13	691,065
2017-08-31	$14.89	$15.47	$14.84	$15.23	$13.13	2,827,199
2017-08-30	$14.31	$14.91	$14.22	$14.86	$12.81	2,649,859
2017-08-29	$14.18	$14.38	$14.17	$14.34	$12.37	4,138,258
2017-08-28	$14.27	$14.36	$14.24	$14.28	$12.31	941,237
2017-08-25	$14.32	$14.33	$14.19	$14.25	$12.29	980,395
2017-08-24	$14.28	$14.41	$14.20	$14.32	$12.35	1,211,593
2017-08-23	$14.07	$14.35	$14.06	$14.30	$12.33	1,224,467
2017-08-22	$14.03	$14.21	$13.99	$14.15	$12.20	935,304
2017-08-21	$14.35	$14.36	$13.87	$13.99	$12.06	1,063,053
2017-08-18	$14.40	$14.52	$14.28	$14.43	$12.44	1,441,709
2017-08-17	$14.42	$14.56	$14.40	$14.44	$12.45	861,140
2017-08-16	$14.50	$14.64	$14.33	$14.47	$12.48	747,437
2017-08-15	$14.65	$14.78	$14.36	$14.44	$12.45	1,675,813
2017-08-14	$14.87	$15.01	$14.67	$14.68	$12.66	888,991
2017-08-11	$14.74	$15.09	$14.67	$14.80	$12.76	1,208,611
2017-08-10	$14.80	$15.03	$14.60	$14.85	$12.81	1,331,256
2017-08-09	$14.87	$15.07	$14.80	$14.87	$12.82	1,592,477
2017-08-08	$14.98	$15.07	$14.75	$14.84	$12.80	1,541,976
2017-08-07	$15.11	$15.14	$14.97	$15.05	$12.98	804,273
2017-08-04	$15.19	$15.45	$15.11	$15.15	$13.06	825,112
2017-08-03	$14.90	$15.45	$14.65	$15.19	$13.10	1,424,028
2017-08-02	$15.85	$15.91	$15.52	$15.64	$13.18	1,015,546
2017-08-01	$15.19	$15.45	$15.11	$15.15	$12.77	825,112
2017-07-31	$15.93	$15.93	$15.52	$15.64	$13.18	905,344
2017-07-28	$15.91	$16.11	$15.84	$15.94	$13.44	555,750
2017-07-27	$16.03	$16.13	$15.92	$15.93	$13.43	1,051,201
2017-07-26	$16.24	$16.28	$16.03	$16.05	$13.53	838,619
2017-07-25	$16.24	$16.33	$16.06	$16.13	$13.60	926,712
2017-07-24	$16.21	$16.21	$15.94	$16.10	$13.57	604,130
2017-07-21	$16.15	$16.23	$15.97	$16.08	$13.55	1,137,882
2017-07-20	$16.35	$16.45	$16.04	$16.11	$13.58	1,207,595
2017-07-19	$16.49	$16.54	$16.27	$16.30	$13.74	1,531,343
2017-07-18	$16.52	$16.56	$16.33	$16.49	$13.90	978,899
2017-07-17	$16.46	$16.51	$16.29	$16.41	$13.83	1,238,649
2017-07-14	$16.22	$16.63	$16.20	$16.63	$14.02	1,041,999
2017-07-13	$16.09	$16.18	$15.99	$16.14	$13.60	621,441
2017-07-12	$15.98	$16.25	$15.96	$16.09	$13.56	799,884
2017-07-11	$15.93	$15.99	$15.70	$15.90	$13.40	620,676
2017-07-10	$16.10	$16.10	$15.83	$15.92	$13.42	864,107
2017-07-07	$15.89	$16.06	$15.65	$16.06	$13.54	1,046,070
2017-07-06	$16.14	$16.24	$15.82	$15.91	$13.41	1,801,858
2017-07-05	$16.21	$16.28	$15.88	$15.97	$13.46	3,617,612
2017-07-03	$16.11	$16.32	$16.07	$16.29	$13.73	1,043,569
2017-06-30	$15.93	$16.06	$15.70	$16.00	$13.49	2,001,245
2017-06-29	$16.00	$16.11	$15.77	$15.84	$13.35	1,706,330
2017-06-28	$15.93	$16.21	$15.91	$15.91	$13.41	1,568,868
2017-06-27	$15.92	$16.08	$15.80	$15.91	$13.41	2,156,265
2017-06-26	$15.81	$16.03	$15.80	$15.92	$13.42	1,590,360
2017-06-23	$15.41	$15.83	$15.35	$15.72	$13.25	1,398,611
2017-06-22	$15.05	$15.58	$15.01	$15.41	$12.99	1,517,225
2017-06-21	$14.86	$15.24	$14.81	$15.05	$12.69	2,068,265
2017-06-20	$15.05	$15.14	$14.68	$14.97	$12.62	2,212,277
2017-06-19	$15.43	$15.62	$15.22	$15.27	$12.87	1,378,658
2017-06-16	$15.24	$15.54	$15.12	$15.42	$13.00	4,232,039
2017-06-15	$15.67	$16.02	$15.10	$15.12	$12.74	3,216,690
2017-06-14	$16.45	$16.48	$15.86	$15.93	$13.43	1,824,639
2017-06-13	$16.47	$16.47	$16.11	$16.44	$13.86	2,015,451
2017-06-12	$16.44	$16.72	$16.22	$16.44	$13.86	1,352,520
2017-06-09	$16.12	$16.45	$16.12	$16.36	$13.79	1,401,432
2017-06-08	$16.13	$16.43	$16.02	$16.16	$13.62	1,628,531
2017-06-07	$16.70	$16.78	$16.07	$16.25	$13.70	1,694,510
2017-06-06	$16.75	$16.88	$16.54	$16.76	$14.13	1,489,311
2017-06-05	$16.44	$16.92	$16.40	$16.81	$14.17	1,564,376
2017-06-02	$16.86	$16.95	$16.39	$16.52	$13.92	1,177,037
2017-06-01	$16.63	$16.96	$16.56	$16.87	$14.22	1,004,913
2017-05-31	$16.50	$16.74	$16.35	$16.56	$13.96	1,729,359
2017-05-30	$17.20	$17.29	$16.66	$16.67	$14.05	1,826,078
2017-05-26	$17.29	$17.48	$17.20	$17.33	$14.61	729,152
2017-05-25	$17.73	$17.94	$17.30	$17.31	$14.59	1,500,940
2017-05-24	$17.55	$17.81	$17.55	$17.72	$14.94	763,699
2017-05-23	$17.43	$17.67	$17.34	$17.62	$14.85	731,125
2017-05-22	$17.15	$17.47	$17.11	$17.45	$14.71	785,748
2017-05-19	$17.18	$17.47	$17.07	$17.39	$14.66	977,781
2017-05-18	$17.07	$17.12	$16.76	$17.05	$14.37	964,491
2017-05-17	$17.38	$17.51	$17.12	$17.14	$14.45	1,343,111
2017-05-16	$17.80	$17.89	$17.45	$17.51	$14.76	1,060,149
2017-05-15	$17.85	$17.97	$17.64	$17.69	$14.91	1,324,620
2017-05-12	$17.26	$17.65	$17.24	$17.57	$14.81	1,564,385
2017-05-11	$17.89	$17.89	$17.07	$17.27	$14.56	2,571,393
2017-05-10	$17.77	$18.00	$17.66	$17.74	$14.95	4,202,533
2017-05-09	$18.02	$18.09	$17.62	$17.77	$14.98	1,631,358
2017-05-08	$18.17	$18.34	$17.64	$18.07	$15.23	1,650,048
2017-05-05	$17.73	$18.25	$17.56	$18.22	$15.36	2,184,700
2017-05-04	$18.31	$18.52	$17.50	$17.72	$14.94	3,605,642
2017-05-03	$18.79	$18.96	$18.73	$18.77	$15.51	1,567,102
2017-05-02	$19.32	$19.36	$18.73	$18.79	$15.53	2,935,291
2017-05-01	$19.36	$19.47	$19.25	$19.35	$15.99	1,825,277
2017-04-28	$19.20	$19.45	$18.78	$19.34	$15.99	5,011,815
2017-04-27	$18.61	$18.71	$18.52	$18.57	$15.35	2,845,720
2017-04-26	$18.77	$18.80	$18.55	$18.65	$15.42	1,168,617
2017-04-25	$18.47	$18.82	$18.46	$18.82	$15.56	887,544
2017-04-24	$18.45	$18.52	$18.31	$18.44	$15.24	1,120,080
2017-04-21	$18.19	$18.41	$18.12	$18.35	$15.17	1,346,261
2017-04-20	$17.96	$18.24	$17.89	$18.16	$15.01	937,849
2017-04-19	$18.04	$18.13	$17.87	$17.89	$14.79	978,251
2017-04-18	$17.96	$18.17	$17.86	$18.04	$14.91	717,169
2017-04-17	$18.06	$18.10	$17.83	$18.03	$14.90	834,506
2017-04-13	$18.22	$18.31	$17.95	$17.99	$14.87	975,183
2017-04-12	$18.51	$18.57	$17.98	$18.22	$15.06	2,956,043
2017-04-11	$19.00	$19.02	$18.22	$18.52	$15.31	2,018,967
2017-04-10	$19.22	$19.34	$19.01	$19.02	$15.72	1,021,231
2017-04-07	$19.37	$19.58	$19.07	$19.08	$15.77	1,321,220
2017-04-06	$19.11	$19.64	$19.07	$19.36	$16.00	1,905,208
2017-04-05	$19.15	$19.34	$18.95	$18.97	$15.68	1,114,084
2017-04-04	$18.91	$19.12	$18.88	$19.00	$15.70	1,221,217
2017-04-03	$19.00	$19.12	$18.72	$19.00	$15.70	1,045,096
2017-03-31	$18.55	$19.04	$18.50	$19.00	$15.70	953,206
2017-03-30	$18.50	$18.76	$18.29	$18.60	$15.37	1,029,352
2017-03-29	$18.10	$18.40	$18.06	$18.40	$15.21	1,150,447
2017-03-28	$18.08	$18.26	$18.04	$18.12	$14.98	856,200
2017-03-27	$18.02	$18.09	$17.92	$18.04	$14.91	718,233
2017-03-24	$18.05	$18.39	$18.04	$18.13	$14.99	821,125
2017-03-23	$17.45	$18.15	$17.35	$17.95	$14.84	1,194,521
2017-03-22	$17.45	$17.50	$17.30	$17.34	$14.33	757,023
2017-03-21	$17.70	$17.77	$17.46	$17.51	$14.47	648,843
2017-03-20	$17.72	$17.73	$17.52	$17.67	$14.61	744,613
2017-03-17	$17.83	$17.87	$17.63	$17.71	$14.64	3,463,427
2017-03-16	$17.70	$17.83	$17.62	$17.76	$14.68	822,011
2017-03-15	$17.54	$17.78	$17.49	$17.69	$14.62	850,127
2017-03-14	$17.45	$17.51	$17.22	$17.39	$14.37	1,199,487
2017-03-13	$17.48	$17.59	$17.43	$17.56	$14.51	3,661,612
2017-03-10	$17.57	$17.60	$17.26	$17.48	$14.45	879,005
2017-03-09	$17.40	$17.50	$16.95	$17.48	$14.45	1,226,600
2017-03-08	$17.70	$17.92	$17.47	$17.51	$14.47	1,074,492
2017-03-07	$17.76	$17.84	$17.56	$17.77	$14.69	606,536
2017-03-06	$17.95	$18.13	$17.69	$17.72	$14.65	1,875,798
2017-03-03	$18.25	$18.29	$17.90	$17.91	$14.80	1,288,238
2017-03-02	$18.10	$18.32	$18.03	$18.19	$15.03	1,068,680
2017-03-01	$18.27	$18.39	$18.10	$18.20	$15.04	1,217,839
2017-02-28	$18.00	$18.31	$17.95	$18.10	$14.96	1,081,891
2017-02-27	$18.09	$18.15	$17.91	$18.07	$14.94	935,276
2017-02-24	$18.11	$18.19	$17.86	$18.09	$14.95	892,136
2017-02-23	$18.45	$18.45	$18.15	$18.26	$15.09	669,161
2017-02-22	$18.11	$18.44	$18.11	$18.23	$15.07	894,544
2017-02-21	$18.11	$18.43	$18.00	$18.33	$15.15	1,740,808
2017-02-17	$18.28	$18.32	$17.80	$17.99	$14.87	1,657,000
2017-02-16	$18.55	$18.59	$18.20	$18.26	$15.09	1,190,182
2017-02-15	$18.37	$18.44	$18.18	$18.35	$15.17	2,095,172
2017-02-14	$18.57	$18.57	$18.10	$18.28	$15.11	3,054,594
2017-02-13	$18.32	$18.50	$18.22	$18.28	$15.11	1,975,081
2017-02-10	$18.45	$18.55	$18.17	$18.24	$15.08	1,509,813
2017-02-09	$18.00	$18.42	$17.97	$18.21	$15.05	1,526,376
2017-02-08	$18.00	$18.24	$17.82	$17.94	$14.83	1,051,248
2017-02-07	$18.26	$18.36	$17.96	$18.20	$15.04	2,290,132
2017-02-06	$18.84	$18.95	$18.24	$18.28	$15.11	2,270,064
2017-02-03	$19.47	$19.54	$18.80	$18.85	$15.58	2,344,094
2017-02-02	$19.76	$20.00	$19.48	$19.90	$15.95	1,953,655
2017-02-01	$19.38	$19.87	$18.83	$19.84	$15.91	3,990,715
2017-01-31	$19.02	$19.49	$18.55	$19.37	$15.53	4,708,235
2017-01-30	$20.91	$21.00	$18.60	$19.01	$15.24	7,487,800
2017-01-27	$25.74	$25.78	$20.54	$21.33	$17.10	8,997,835
2017-01-26	$25.74	$25.97	$25.74	$25.90	$20.77	979,893
2017-01-25	$25.43	$25.74	$25.29	$25.67	$20.58	770,379
2017-01-24	$24.81	$25.41	$24.60	$25.32	$20.30	784,876
2017-01-23	$24.86	$25.07	$24.46	$24.77	$19.86	819,881
2017-01-20	$25.25	$25.35	$24.80	$24.94	$20.00	518,187
2017-01-19	$25.31	$25.31	$24.90	$25.04	$20.08	577,424
2017-01-18	$25.30	$25.47	$25.19	$25.27	$20.26	483,408
2017-01-17	$25.83	$25.91	$25.52	$25.57	$20.50	742,196
2017-01-13	$25.68	$26.06	$25.60	$25.62	$20.54	864,383
2017-01-12	$26.04	$26.07	$25.66	$25.77	$20.66	384,301
2017-01-11	$25.40	$25.98	$25.38	$25.88	$20.75	445,423
2017-01-10	$25.70	$25.70	$25.35	$25.37	$20.34	686,069
2017-01-09	$25.97	$25.97	$25.45	$25.74	$20.64	645,574
2017-01-06	$25.96	$26.10	$25.86	$26.00	$20.85	613,772
2017-01-05	$26.17	$26.17	$25.86	$25.95	$20.81	603,866
2017-01-04	$25.96	$26.08	$25.81	$25.94	$20.80	586,029
2017-01-03	$25.75	$26.06	$25.53	$25.81	$20.69	654,657
2016-12-30	$25.54	$25.63	$25.36	$25.48	$20.43	952,203
2016-12-29	$25.37	$25.74	$25.31	$25.54	$20.48	602,334
2016-12-28	$25.73	$25.86	$25.38	$25.45	$20.40	892,819
2016-12-27	$25.25	$25.99	$25.08	$25.70	$20.61	1,510,933
2016-12-23	$25.00	$25.26	$24.88	$25.23	$20.23	819,563
2016-12-22	$24.39	$25.10	$24.32	$25.08	$20.11	1,046,883
2016-12-21	$23.68	$24.52	$23.67	$24.38	$19.55	1,557,882
2016-12-20	$23.85	$23.97	$23.47	$23.79	$19.07	1,166,911
2016-12-19	$24.07	$24.29	$23.75	$23.84	$19.11	1,243,051
2016-12-16	$23.81	$24.22	$23.62	$24.07	$19.30	1,996,751
2016-12-15	$23.57	$24.10	$23.42	$23.82	$19.10	1,504,773
2016-12-14	$24.16	$24.41	$23.65	$23.73	$19.03	806,161
2016-12-13	$24.10	$24.55	$24.04	$24.40	$19.56	1,043,220
2016-12-12	$24.16	$24.18	$23.92	$24.01	$19.25	1,224,311
2016-12-09	$23.89	$24.01	$23.63	$23.78	$19.07	739,835
2016-12-08	$23.54	$23.92	$23.26	$23.89	$19.15	693,922
2016-12-07	$23.16	$23.54	$22.92	$23.49	$18.83	880,238
2016-12-06	$23.50	$23.50	$23.02	$23.30	$18.68	843,793
2016-12-05	$23.78	$23.92	$23.28	$23.60	$18.92	897,417
2016-12-02	$23.94	$24.15	$23.50	$23.55	$18.88	1,375,166
2016-12-01	$25.00	$25.05	$24.01	$24.06	$19.29	1,167,753
2016-11-30	$24.25	$24.90	$24.10	$24.70	$19.80	1,547,543
2016-11-29	$23.42	$23.73	$23.11	$23.42	$18.78	1,263,504
2016-11-28	$24.21	$24.38	$23.67	$23.68	$18.99	910,385
2016-11-25	$24.23	$24.37	$23.95	$24.12	$19.34	256,878
2016-11-23	$24.03	$24.58	$24.03	$24.37	$19.54	548,974
2016-11-22	$23.50	$24.50	$23.49	$24.26	$19.45	2,013,945
2016-11-21	$23.03	$23.50	$23.03	$23.42	$18.78	985,501
2016-11-18	$22.43	$22.78	$22.00	$22.68	$18.18	1,230,786
2016-11-17	$22.87	$23.01	$22.19	$22.29	$17.87	1,081,340
2016-11-16	$23.23	$23.35	$22.43	$22.51	$18.05	901,050
2016-11-15	$22.84	$23.34	$22.81	$23.24	$18.63	1,337,924
2016-11-14	$22.70	$22.78	$22.33	$22.55	$18.08	1,367,264
2016-11-11	$23.25	$23.25	$22.66	$22.73	$18.22	1,059,886
2016-11-10	$22.95	$23.80	$22.90	$23.48	$18.83	768,928
2016-11-09	$22.11	$23.22	$21.78	$22.93	$18.38	1,105,759
2016-11-08	$22.13	$22.49	$22.09	$22.19	$17.79	875,767
2016-11-07	$22.26	$22.50	$22.09	$22.18	$17.78	839,965
2016-11-04	$22.55	$22.71	$21.96	$21.99	$17.63	1,664,521
2016-11-03	$23.01	$23.37	$22.55	$22.63	$18.14	2,145,396
2016-11-02	$24.29	$24.30	$23.26	$23.50	$18.37	2,414,567
2016-11-01	$24.40	$25.05	$24.40	$24.62	$19.24	946,081
2016-10-31	$25.10	$25.31	$24.01	$24.65	$19.27	1,400,924
2016-10-28	$25.94	$26.22	$25.53	$25.56	$19.98	608,509
2016-10-27	$25.67	$26.08	$25.63	$26.07	$20.38	848,373
2016-10-26	$25.50	$25.70	$25.23	$25.67	$20.06	653,193
2016-10-25	$25.48	$25.85	$25.38	$25.59	$20.00	951,881
2016-10-24	$25.37	$25.57	$25.02	$25.48	$19.92	1,389,561
2016-10-21	$25.60	$25.60	$25.15	$25.37	$19.83	1,171,927
2016-10-20	$25.65	$25.72	$25.27	$25.70	$20.09	793,778
2016-10-19	$26.01	$26.14	$25.75	$25.88	$20.23	1,833,406
2016-10-18	$25.82	$25.91	$25.38	$25.83	$20.19	603,279
2016-10-17	$25.68	$25.87	$25.51	$25.59	$20.00	437,335
2016-10-14	$26.24	$26.30	$25.42	$25.72	$20.10	621,577
2016-10-13	$26.03	$26.30	$25.70	$26.15	$20.44	624,782
2016-10-12	$25.77	$26.19	$25.77	$26.19	$20.47	591,674
2016-10-11	$26.11	$26.25	$25.77	$26.06	$20.37	975,276
2016-10-10	$25.56	$26.37	$25.54	$26.31	$20.56	1,104,205
2016-10-07	$25.13	$25.55	$24.98	$25.38	$19.84	1,162,359
2016-10-06	$25.06	$25.24	$24.54	$25.07	$19.60	798,136
2016-10-05	$25.12	$25.25	$24.82	$25.05	$19.58	542,437
2016-10-04	$25.14	$25.30	$24.77	$24.88	$19.45	358,601
2016-10-03	$25.56	$25.58	$25.01	$25.18	$19.68	412,286
2016-09-30	$25.35	$25.49	$25.09	$25.43	$19.88	503,720
2016-09-29	$25.33	$25.43	$24.90	$25.14	$19.65	478,489
2016-09-28	$24.75	$25.39	$24.41	$25.32	$19.79	605,377
2016-09-27	$24.38	$24.63	$24.33	$24.51	$19.16	405,847
2016-09-26	$24.87	$25.08	$24.59	$24.65	$19.27	625,602
2016-09-23	$24.72	$25.14	$24.63	$24.65	$19.27	423,746
2016-09-22	$24.65	$25.03	$24.57	$24.95	$19.50	919,318
2016-09-21	$24.20	$24.59	$24.07	$24.46	$19.12	512,186
2016-09-20	$23.94	$24.16	$23.79	$23.92	$18.70	434,226
2016-09-19	$24.48	$24.48	$24.03	$24.03	$18.78	529,180
2016-09-16	$23.62	$23.99	$23.61	$23.86	$18.65	1,298,991
2016-09-15	$24.00	$24.17	$23.69	$23.94	$18.71	743,412
2016-09-14	$23.90	$24.20	$23.76	$24.01	$18.77	744,436
2016-09-13	$24.24	$24.30	$23.81	$23.87	$18.66	1,482,015
2016-09-12	$24.24	$24.76	$24.09	$24.66	$19.27	851,598
2016-09-09	$25.25	$25.32	$24.48	$24.58	$19.21	1,256,372
2016-09-08	$25.25	$25.37	$25.00	$25.27	$19.75	1,075,788
2016-09-07	$24.98	$25.46	$24.77	$24.93	$19.49	1,595,186
2016-09-06	$24.24	$25.12	$24.24	$24.61	$19.24	1,896,577
2016-09-02	$23.62	$24.02	$23.58	$24.00	$18.76	591,608
2016-09-01	$23.20	$23.41	$23.08	$23.38	$18.27	631,149
2016-08-31	$22.95	$23.32	$22.78	$23.26	$18.18	2,196,153
2016-08-30	$23.42	$23.62	$22.93	$22.97	$17.95	1,486,855
2016-08-29	$23.65	$23.71	$23.38	$23.38	$18.27	632,144
2016-08-26	$23.65	$23.91	$23.48	$23.67	$18.50	671,284
2016-08-25	$23.90	$24.08	$23.60	$23.69	$18.52	731,314
2016-08-24	$24.24	$24.52	$23.78	$23.99	$18.75	772,049
2016-08-23	$24.30	$24.68	$24.30	$24.46	$19.12	560,309
2016-08-22	$24.61	$24.75	$24.28	$24.46	$19.12	1,287,429
2016-08-19	$24.95	$24.99	$24.69	$24.85	$19.42	774,915
2016-08-18	$25.10	$25.25	$24.85	$25.05	$19.58	1,319,885
2016-08-17	$25.27	$25.37	$24.94	$25.04	$19.57	695,989
2016-08-16	$24.92	$25.46	$24.92	$25.22	$19.71	418,676
2016-08-15	$24.87	$25.19	$24.87	$25.09	$19.61	694,579
2016-08-12	$24.69	$25.07	$24.57	$24.64	$19.26	855,482
2016-08-11	$24.77	$24.77	$24.40	$24.47	$19.13	986,179
2016-08-10	$24.62	$24.84	$24.34	$24.52	$19.17	800,333
2016-08-09	$24.61	$25.21	$24.41	$24.59	$19.22	1,281,746
2016-08-08	$23.67	$24.66	$23.61	$24.61	$19.24	1,274,921
2016-08-05	$23.50	$23.71	$23.35	$23.59	$18.44	809,892
2016-08-04	$23.44	$23.93	$23.35	$23.48	$18.35	823,181
2016-08-03	$22.06	$23.68	$22.06	$23.46	$18.34	4,003,432
2016-08-02	$23.06	$23.31	$22.20	$22.55	$17.20	1,618,318
2016-08-01	$23.55	$23.57	$22.76	$22.80	$17.39	1,555,401
2016-07-29	$23.26	$23.63	$22.95	$23.36	$17.82	1,954,011
2016-07-28	$22.84	$23.00	$22.28	$22.45	$17.12	1,781,224
2016-07-27	$23.85	$24.03	$22.75	$22.82	$17.40	1,808,611
2016-07-26	$24.34	$24.41	$23.70	$23.73	$18.10	1,495,299
2016-07-25	$24.44	$24.71	$24.23	$24.38	$18.59	1,481,247
2016-07-22	$24.89	$25.06	$24.40	$24.75	$18.88	1,878,077
2016-07-21	$24.78	$25.18	$24.61	$24.90	$18.99	1,720,263
2016-07-20	$24.46	$24.89	$24.10	$24.84	$18.94	2,178,031
2016-07-19	$23.96	$24.98	$23.78	$24.89	$18.98	1,375,843
2016-07-18	$23.50	$24.15	$23.15	$24.07	$18.36	1,323,927
2016-07-15	$23.60	$23.65	$23.27	$23.54	$17.95	509,484
2016-07-14	$23.72	$23.77	$23.44	$23.53	$17.95	764,976
2016-07-13	$23.49	$23.74	$22.86	$23.55	$17.96	1,073,456
2016-07-12	$22.89	$23.79	$22.80	$23.51	$17.93	1,070,613
2016-07-11	$22.71	$22.95	$22.31	$22.49	$17.15	919,945
2016-07-08	$22.74	$22.89	$22.24	$22.64	$17.27	985,897
2016-07-07	$22.43	$22.83	$22.14	$22.54	$17.19	2,045,656
2016-07-06	$22.43	$22.50	$21.97	$22.28	$16.99	2,194,074
2016-07-05	$22.62	$22.73	$22.09	$22.57	$17.21	1,158,372
2016-07-01	$23.18	$23.30	$23.01	$23.04	$17.57	1,144,570
2016-06-30	$22.81	$23.30	$22.59	$23.20	$17.69	898,360
2016-06-29	$23.11	$23.32	$22.95	$23.01	$17.55	666,378
2016-06-28	$22.33	$23.11	$22.03	$22.94	$17.50	1,325,754
2016-06-27	$22.23	$22.36	$21.25	$21.63	$16.50	908,395
2016-06-24	$22.36	$23.12	$22.29	$22.48	$17.14	1,025,513
2016-06-23	$22.87	$23.29	$22.76	$23.29	$17.76	961,597
2016-06-22	$22.95	$22.98	$22.41	$22.61	$17.24	640,996
2016-06-21	$22.00	$22.90	$21.90	$22.80	$17.39	812,502
2016-06-20	$22.38	$22.44	$22.06	$22.09	$16.85	630,201
2016-06-17	$22.22	$22.38	$21.76	$21.99	$16.77	2,882,501
2016-06-16	$21.45	$22.02	$21.17	$21.92	$16.72	978,038
2016-06-15	$21.75	$22.11	$21.51	$21.67	$16.53	1,164,995
2016-06-14	$21.97	$22.16	$21.66	$21.83	$16.65	1,153,221
2016-06-13	$22.34	$22.50	$21.86	$22.15	$16.89	1,258,828
2016-06-10	$22.79	$23.06	$22.42	$22.60	$17.24	1,023,541
2016-06-09	$23.05	$23.35	$22.94	$23.14	$17.65	550,258
2016-06-08	$23.20	$23.46	$23.10	$23.35	$17.81	1,174,330
2016-06-07	$22.72	$23.11	$22.68	$22.93	$17.49	564,689
2016-06-06	$22.23	$22.82	$22.09	$22.61	$17.24	639,372
2016-06-03	$22.26	$22.59	$21.85	$22.09	$16.85	583,717
2016-06-02	$21.76	$22.37	$21.75	$22.26	$16.98	999,123
2016-06-01	$21.51	$22.09	$21.32	$22.00	$16.78	960,436
2016-05-31	$21.81	$22.15	$21.63	$21.74	$16.58	1,405,316
2016-05-27	$21.51	$21.88	$21.30	$21.70	$16.55	1,084,714
2016-05-26	$22.08	$22.15	$21.43	$21.72	$16.57	1,137,363
2016-05-25	$21.84	$22.27	$21.75	$21.88	$16.69	995,878
2016-05-24	$21.94	$22.10	$21.56	$21.68	$16.53	1,217,985
2016-05-23	$21.86	$22.40	$21.66	$21.88	$16.69	2,087,528
2016-05-20	$21.32	$22.10	$21.24	$22.03	$16.80	1,578,788
2016-05-19	$21.00	$21.63	$20.88	$21.32	$16.26	819,401
2016-05-18	$21.88	$21.89	$21.12	$21.19	$16.16	1,317,169
2016-05-17	$21.67	$22.15	$21.61	$21.73	$16.57	888,529
2016-05-16	$21.59	$22.03	$21.53	$21.66	$16.52	764,555
2016-05-13	$21.25	$21.65	$21.04	$21.23	$16.19	541,439
2016-05-12	$21.27	$21.55	$20.86	$21.31	$16.25	976,956
2016-05-11	$20.60	$21.38	$20.25	$20.88	$15.92	816,700
2016-05-10	$20.32	$21.00	$20.06	$20.72	$15.80	980,003
2016-05-09	$20.68	$20.69	$19.75	$20.06	$15.30	1,033,875
2016-05-06	$20.77	$21.15	$20.65	$20.85	$15.90	533,601
2016-05-05	$21.31	$21.58	$20.90	$21.01	$16.02	918,483
2016-05-04	$20.99	$21.58	$20.57	$21.01	$16.02	882,956
2016-05-03	$21.51	$21.67	$20.84	$21.61	$16.04	1,377,837
2016-05-02	$21.91	$22.02	$21.24	$21.62	$16.04	991,571
2016-04-29	$21.59	$22.09	$21.21	$21.64	$16.06	1,351,373
2016-04-28	$22.02	$22.39	$21.56	$21.62	$16.04	1,321,810
2016-04-27	$21.81	$22.47	$21.78	$22.22	$16.49	946,807
2016-04-26	$21.92	$21.92	$21.36	$21.60	$16.03	1,018,380
2016-04-25	$21.72	$22.09	$21.31	$21.75	$16.14	1,745,459
2016-04-22	$21.29	$21.88	$21.25	$21.71	$16.11	1,297,334
2016-04-21	$21.40	$21.50	$20.88	$21.16	$15.70	1,102,758
2016-04-20	$20.97	$21.50	$20.97	$21.29	$15.80	1,371,290
2016-04-19	$20.10	$21.30	$20.10	$21.07	$15.64	1,631,607
2016-04-18	$18.66	$20.10	$18.36	$20.01	$14.85	1,449,561
2016-04-15	$19.24	$19.57	$18.96	$19.19	$14.24	1,906,025
2016-04-14	$19.27	$19.57	$18.94	$19.55	$14.51	1,266,493
2016-04-13	$19.11	$19.32	$18.77	$19.26	$14.29	739,835
2016-04-12	$17.93	$19.06	$17.80	$19.04	$14.13	1,174,431
2016-04-11	$17.97	$18.45	$17.74	$17.78	$13.19	570,042
2016-04-08	$17.76	$18.36	$17.68	$17.78	$13.19	1,179,088
2016-04-07	$17.37	$17.66	$17.20	$17.28	$12.82	874,900
2016-04-06	$17.10	$17.51	$16.92	$17.45	$12.95	617,109
2016-04-05	$16.96	$17.22	$16.86	$16.89	$12.53	1,359,138
2016-04-04	$17.30	$17.68	$17.05	$17.17	$12.74	622,435
2016-04-01	$17.91	$18.00	$17.21	$17.38	$12.90	1,108,667
2016-03-31	$17.86	$18.34	$17.86	$18.32	$13.59	810,449
2016-03-30	$17.83	$18.29	$17.72	$17.93	$13.31	767,821
2016-03-29	$17.28	$17.61	$17.07	$17.58	$13.05	550,100
2016-03-28	$17.70	$17.74	$17.31	$17.66	$13.10	616,742
2016-03-24	$17.27	$17.86	$16.94	$17.70	$13.13	1,950,185
2016-03-23	$18.02	$18.26	$17.48	$17.51	$12.99	1,460,148
2016-03-22	$17.62	$18.48	$17.61	$18.25	$13.54	472,179
2016-03-21	$18.33	$18.42	$17.72	$17.92	$13.30	1,363,804
2016-03-18	$18.54	$18.82	$17.94	$18.33	$13.60	4,315,087
2016-03-17	$17.86	$18.55	$17.78	$18.36	$13.62	2,950,954
2016-03-16	$17.00	$17.85	$17.00	$17.72	$13.15	2,514,462
2016-03-15	$17.10	$17.32	$16.74	$17.01	$12.62	1,026,324
2016-03-14	$17.35	$17.46	$16.91	$17.41	$12.92	962,520
2016-03-11	$17.44	$17.75	$17.31	$17.46	$12.96	1,704,978
2016-03-10	$17.13	$17.36	$16.88	$17.30	$12.84	2,274,658
2016-03-09	$17.78	$17.91	$17.19	$17.27	$12.82	1,282,663
2016-03-08	$17.83	$17.95	$17.17	$17.50	$12.99	2,055,359
2016-03-07	$17.37	$18.06	$17.37	$17.99	$13.35	2,232,975
2016-03-04	$17.68	$18.04	$17.11	$17.40	$12.91	1,854,547
2016-03-03	$17.08	$17.68	$17.08	$17.58	$13.05	2,047,322
2016-03-02	$16.52	$17.17	$16.42	$17.14	$12.72	1,290,912
2016-03-01	$16.62	$16.90	$16.35	$16.71	$12.40	1,408,892
2016-02-29	$16.33	$16.74	$16.25	$16.58	$12.30	1,256,324
2016-02-26	$16.30	$16.68	$16.10	$16.27	$12.07	1,035,297
2016-02-25	$15.84	$16.29	$15.64	$16.04	$11.90	2,023,822
2016-02-24	$15.48	$16.55	$15.16	$16.47	$12.22	2,096,169
2016-02-23	$16.80	$16.85	$15.63	$15.73	$11.67	1,125,739
2016-02-22	$16.76	$17.09	$16.17	$16.99	$12.61	1,306,100
2016-02-19	$16.56	$16.61	$15.69	$16.01	$11.88	1,581,445
2016-02-18	$16.09	$16.95	$16.01	$16.73	$12.41	1,936,094
2016-02-17	$15.00	$16.15	$14.51	$15.97	$11.85	3,588,994
2016-02-16	$15.71	$16.27	$15.59	$15.77	$11.70	2,578,881
2016-02-12	$14.95	$15.57	$14.58	$15.57	$11.55	2,494,240
2016-02-11	$15.40	$15.89	$14.27	$14.72	$10.92	2,413,774
2016-02-10	$15.85	$16.30	$15.50	$15.60	$11.58	2,321,770
2016-02-09	$15.91	$16.42	$15.54	$16.00	$11.87	2,652,572
2016-02-08	$16.90	$17.07	$15.83	$16.27	$12.07	1,715,548
2016-02-05	$17.68	$18.07	$17.29	$17.40	$12.91	1,182,381
2016-02-04	$17.73	$18.28	$17.58	$17.87	$13.26	1,869,809
2016-02-03	$17.11	$17.98	$16.77	$17.88	$13.27	2,242,687
2016-02-02	$17.47	$17.80	$17.21	$17.46	$12.55	1,717,312
2016-02-01	$17.99	$18.30	$17.60	$18.05	$12.97	1,329,278
2016-01-29	$17.77	$18.36	$17.68	$18.26	$13.12	1,378,069
2016-01-28	$17.17	$17.90	$16.80	$17.61	$12.66	1,822,203
2016-01-27	$16.36	$16.71	$15.82	$16.40	$11.79	1,846,445
2016-01-26	$16.04	$16.60	$15.42	$16.57	$11.91	2,119,614
2016-01-25	$16.44	$17.30	$15.70	$15.73	$11.30	2,191,682
2016-01-22	$17.04	$17.80	$16.55	$16.96	$12.19	1,914,815
2016-01-21	$15.07	$16.45	$14.87	$15.92	$11.44	2,548,498
2016-01-20	$16.59	$16.59	$14.30	$14.97	$10.76	4,182,602
2016-01-19	$17.80	$18.09	$16.59	$16.99	$12.21	1,888,487
2016-01-15	$17.75	$18.44	$17.57	$17.81	$12.80	1,566,988
2016-01-14	$18.58	$19.12	$17.89	$18.96	$13.63	2,485,638
2016-01-13	$19.55	$20.05	$18.11	$18.55	$13.33	1,869,576
2016-01-12	$21.02	$21.62	$18.32	$19.50	$14.01	2,595,984
2016-01-11	$21.88	$21.98	$20.31	$20.83	$14.97	1,430,736
2016-01-08	$21.95	$22.28	$21.58	$21.96	$15.78	861,950
2016-01-07	$22.63	$23.01	$21.60	$21.81	$15.67	1,907,048
2016-01-06	$23.56	$23.70	$22.64	$23.08	$16.59	1,172,669
2016-01-05	$23.80	$24.22	$23.58	$24.08	$17.30	1,400,752
2016-01-04	$23.00	$23.93	$22.78	$23.73	$17.05	1,357,056
2015-12-31	$21.97	$23.33	$21.71	$23.07	$16.58	1,754,607
2015-12-30	$21.78	$22.43	$21.51	$22.08	$15.87	1,131,926
2015-12-29	$22.83	$23.19	$22.03	$22.28	$16.01	1,189,148
2015-12-28	$22.59	$23.00	$22.14	$22.66	$16.28	1,055,666
2015-12-24	$23.35	$23.57	$22.98	$22.98	$16.51	612,632
2015-12-23	$22.29	$23.11	$22.05	$23.07	$16.58	1,738,778
2015-12-22	$21.39	$22.60	$21.23	$21.85	$15.70	2,297,304
2015-12-21	$20.87	$21.45	$20.34	$21.36	$15.35	2,467,660
2015-12-18	$20.43	$20.95	$20.15	$20.66	$14.85	2,823,455
2015-12-17	$20.59	$20.70	$19.61	$20.40	$14.66	1,733,792
2015-12-16	$19.77	$20.96	$19.68	$20.72	$14.89	1,442,081
2015-12-15	$20.11	$20.44	$19.40	$19.92	$14.32	1,826,170
2015-12-14	$20.13	$20.26	$19.31	$20.03	$14.39	2,207,687
2015-12-11	$21.68	$21.68	$20.21	$20.39	$14.65	1,542,106
2015-12-10	$22.21	$22.71	$21.76	$22.00	$15.81	1,232,368
2015-12-09	$21.57	$23.36	$21.24	$22.46	$16.14	2,389,097
2015-12-08	$20.32	$21.85	$19.77	$21.49	$15.44	1,532,336
2015-12-07	$21.80	$21.80	$19.69	$21.31	$15.31	3,485,475
2015-12-04	$23.07	$23.12	$22.10	$22.25	$15.99	1,932,106
2015-12-03	$23.88	$24.11	$23.08	$23.30	$16.74	1,546,949
2015-12-02	$23.97	$24.30	$23.35	$23.70	$17.03	4,045,477
2015-12-01	$24.81	$25.07	$23.78	$24.32	$17.48	1,693,209
2015-11-30	$24.80	$25.16	$24.64	$24.85	$17.86	1,049,782
2015-11-27	$24.63	$24.90	$24.48	$24.82	$17.84	418,773
2015-11-25	$24.90	$25.22	$24.63	$24.92	$17.91	801,899
2015-11-24	$24.98	$25.53	$24.73	$25.01	$17.97	912,627
2015-11-23	$24.98	$25.31	$24.69	$25.02	$17.98	1,018,326
2015-11-20	$25.01	$25.53	$24.89	$25.00	$17.97	1,185,742
2015-11-19	$25.13	$25.37	$24.96	$25.14	$18.07	1,274,191
2015-11-18	$25.26	$25.61	$24.95	$25.32	$18.20	936,593
2015-11-17	$25.52	$25.66	$25.05	$25.21	$18.12	731,686
2015-11-16	$25.05	$25.67	$24.96	$25.63	$18.42	974,447
2015-11-13	$25.43	$25.59	$24.76	$24.93	$17.92	1,508,751
2015-11-12	$25.64	$25.96	$25.24	$25.39	$18.25	1,061,143
2015-11-11	$26.14	$26.43	$25.82	$26.08	$18.74	1,325,140
2015-11-10	$26.05	$26.48	$26.05	$26.32	$18.91	724,238
2015-11-09	$26.44	$26.98	$26.06	$26.19	$18.82	809,363
2015-11-06	$26.93	$27.17	$26.38	$26.51	$19.05	946,891
2015-11-05	$27.00	$27.54	$26.72	$27.25	$19.58	1,666,767
2015-11-04	$29.07	$29.62	$26.96	$27.17	$19.53	2,651,819
2015-11-03	$28.75	$29.99	$28.56	$29.65	$20.86	1,076,542
2015-11-02	$27.78	$29.09	$27.73	$28.58	$20.11	887,713
2015-10-30	$27.88	$28.21	$27.30	$27.94	$19.66	591,609
2015-10-29	$27.10	$27.99	$26.98	$27.75	$19.52	719,511
2015-10-28	$26.16	$27.67	$26.01	$27.29	$19.20	768,925
2015-10-27	$26.49	$26.75	$25.71	$26.31	$18.51	869,701
2015-10-26	$26.75	$27.27	$26.40	$26.72	$18.80	700,554
2015-10-23	$27.54	$27.74	$26.80	$27.10	$19.07	724,280
2015-10-22	$27.70	$27.96	$27.12	$27.53	$19.37	681,368
2015-10-21	$27.57	$28.09	$27.34	$27.71	$19.50	889,476
2015-10-20	$27.51	$27.80	$27.32	$27.58	$19.40	441,970
2015-10-19	$27.45	$27.72	$27.08	$27.65	$19.45	410,402
2015-10-16	$27.48	$27.89	$27.37	$27.77	$19.54	558,005
2015-10-15	$27.13	$27.48	$26.82	$27.43	$19.30	418,200
2015-10-14	$27.03	$27.28	$26.67	$27.16	$19.11	567,922
2015-10-13	$27.01	$27.31	$26.73	$27.07	$19.04	519,735
2015-10-12	$27.38	$27.56	$26.56	$27.18	$19.12	756,899
2015-10-09	$28.05	$28.11	$27.33	$27.44	$19.31	983,937
2015-10-08	$27.40	$27.95	$27.12	$27.79	$19.55	938,691
2015-10-07	$27.42	$27.80	$27.14	$27.43	$19.30	1,069,740
2015-10-06	$27.98	$28.20	$26.95	$27.02	$19.01	1,384,889
2015-10-05	$27.40	$28.22	$27.30	$27.84	$19.59	1,011,174
2015-10-02	$26.15	$27.27	$25.50	$27.27	$19.19	1,683,769
2015-10-01	$24.94	$26.40	$24.78	$26.27	$18.48	1,147,208
2015-09-30	$22.88	$24.93	$22.81	$24.72	$17.39	1,911,741
2015-09-29	$23.73	$24.20	$22.40	$22.54	$15.86	1,943,376
2015-09-28	$24.77	$24.84	$23.45	$23.67	$16.65	1,438,783
2015-09-25	$25.22	$25.46	$24.77	$24.93	$17.54	988,320
2015-09-24	$25.22	$25.31	$24.70	$25.10	$17.66	828,571
2015-09-23	$26.30	$26.48	$25.21	$25.37	$17.85	565,106
2015-09-22	$26.61	$27.09	$26.26	$26.31	$18.51	691,255
2015-09-21	$27.05	$27.14	$26.69	$26.94	$18.95	717,710
2015-09-18	$26.24	$27.12	$26.00	$26.95	$18.96	3,975,776
2015-09-17	$26.21	$27.11	$26.21	$26.63	$18.74	1,273,309
2015-09-16	$25.63	$26.36	$25.55	$26.30	$18.50	671,346
2015-09-15	$25.89	$26.20	$25.40	$25.55	$17.98	1,004,430
2015-09-14	$25.67	$26.14	$25.38	$25.88	$18.21	842,395
2015-09-11	$26.06	$26.08	$25.42	$25.70	$18.08	661,386
2015-09-10	$26.22	$26.68	$26.10	$26.39	$18.57	518,840
2015-09-09	$26.96	$27.34	$26.19	$26.22	$18.45	590,079
2015-09-08	$26.82	$27.16	$26.76	$26.89	$18.92	369,846
2015-09-04	$26.65	$27.17	$26.39	$26.72	$18.80	637,702
2015-09-03	$27.22	$27.44	$26.87	$27.07	$19.04	746,468
2015-09-02	$27.41	$27.68	$26.34	$27.04	$19.02	1,159,736
2015-09-01	$27.77	$28.04	$27.03	$27.17	$19.12	839,950
2015-08-31	$28.25	$28.77	$27.56	$28.28	$19.90	875,908
2015-08-28	$27.56	$28.72	$27.39	$28.52	$20.07	935,537
2015-08-27	$26.73	$27.81	$26.38	$27.72	$19.50	1,069,098
2015-08-26	$25.88	$26.12	$25.28	$26.06	$18.33	849,794
2015-08-25	$25.83	$26.43	$25.44	$25.44	$17.90	966,442
2015-08-24	$25.23	$26.36	$24.21	$25.07	$17.64	1,668,796
2015-08-21	$27.15	$27.50	$26.50	$26.50	$18.64	973,755
2015-08-20	$27.35	$27.99	$27.06	$27.15	$19.10	663,999
2015-08-19	$27.41	$27.93	$27.00	$27.62	$19.43	645,798
2015-08-18	$28.02	$28.02	$27.35	$27.58	$19.40	477,769
2015-08-17	$27.60	$28.20	$27.60	$28.07	$19.75	876,737
2015-08-14	$27.76	$28.30	$27.35	$27.60	$19.42	542,748
2015-08-13	$27.97	$28.38	$27.27	$27.49	$19.34	618,538
2015-08-12	$27.51	$28.54	$27.36	$28.22	$19.85	801,823
2015-08-11	$28.20	$28.22	$27.28	$27.48	$19.33	1,021,858
2015-08-10	$27.73	$29.00	$27.73	$28.29	$19.90	1,119,770
2015-08-07	$27.60	$28.04	$27.40	$27.70	$19.49	593,718
2015-08-06	$27.72	$28.36	$26.64	$27.55	$19.38	1,943,440
2015-08-05	$29.61	$29.85	$27.60	$27.83	$19.58	1,620,743
2015-08-04	$30.14	$30.29	$29.50	$30.01	$20.68	1,336,678
2015-08-03	$31.09	$31.35	$29.90	$30.14	$20.77	1,154,876
2015-07-31	$31.85	$32.50	$31.01	$31.43	$21.66	1,144,787
2015-07-30	$32.51	$32.94	$31.92	$32.79	$22.60	724,129
2015-07-29	$31.71	$32.75	$31.33	$32.65	$22.50	739,446
2015-07-28	$30.54	$31.93	$30.50	$31.69	$21.84	1,136,138
2015-07-27	$30.13	$30.79	$29.54	$30.66	$21.13	774,585
2015-07-24	$30.70	$30.97	$30.12	$30.22	$20.82	737,918
2015-07-23	$30.49	$30.69	$30.25	$30.58	$21.07	1,373,858