TC Pipelines LP (TCP) Stock

Data as of April 26, 2024

$30.21 ($0.00) 0.00%

TC Pipelines LP - Daily Information

Click for more stock information on TC Pipelines LP.

Daily Information	Data
Date	April 26, 2024
Open	$30.21
Previous Close	$30.21
High	$30.21
Low	$30.21
Adjusted Open	$30.21
Previous Adjusted Close	$30.21
Adjusted High	$30.21
Adjusted Low	$30.21

About TC Pipelines LP (TCP)

TC PipeLines, LP (the Partnership), acquires, owns and participates in the management of energy infrastructure businesses in North America. The Company's pipeline systems transport natural gas in the United States. The Partnership is managed by the Company's General Partner, which is an indirect, wholly-owned subsidiary of TransCanada. The Company has equity ownership interests in four natural gas interstate pipeline systems. The Company's pipeline systems include Great Lakes, Northern Border, GTN, Bison, North Baja and Tuscarora. In July 2013, TC PipeLines, LP announced the closing of its acquisition of an additional 45% interest in each of Gas Transmission Northwest LLC (GTN) and Bison Pipeline LLC (Bison) from subsidiaries of TransCanada Corporation.

Invest in TC Pipelines LP (TCP)

Investing built for a better future.

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

WEALTH BUILDING FOR TODAY’S LONG-TERM INVESTORS

Because every dollar you don’t pay in management fees is one you can invest in yourself.

Historical Stock Data for TC Pipelines LP (TCP)

Date	Open	High	Low	Close	Adj.Close	Volume
2021-03-16	$30.21	$30.21	$30.21	$30.21	$30.21	0
2021-03-15	$30.21	$30.21	$30.21	$30.21	$30.21	0
2021-03-12	$30.21	$30.21	$30.21	$30.21	$30.21	0
2021-03-11	$30.21	$30.21	$30.21	$30.21	$30.21	0
2021-03-10	$30.21	$30.21	$30.21	$30.21	$30.21	0
2021-03-09	$30.21	$30.21	$30.21	$30.21	$30.21	0
2021-03-08	$30.21	$30.21	$30.21	$30.21	$30.21	0
2021-03-05	$30.21	$30.21	$30.21	$30.21	$30.21	0
2021-03-04	$30.21	$30.21	$30.21	$30.21	$30.21	0
2021-03-02	$29.78	$30.64	$29.77	$30.21	$30.21	4,196,436
2021-03-01	$29.22	$30.07	$29.01	$29.72	$29.72	12,726,202
2021-02-26	$30.08	$30.08	$29.07	$29.12	$29.12	1,836,619
2021-02-25	$31.00	$31.10	$29.80	$29.90	$29.90	643,882
2021-02-24	$30.66	$31.13	$30.22	$30.98	$30.98	372,820
2021-02-23	$30.94	$31.28	$30.39	$30.58	$30.58	493,992
2021-02-22	$31.07	$31.30	$30.95	$30.96	$30.96	567,200
2021-02-19	$31.38	$31.41	$31.02	$31.07	$31.07	534,824
2021-02-18	$30.99	$31.68	$30.80	$31.19	$31.19	583,076
2021-02-17	$30.88	$31.17	$30.72	$30.99	$30.99	504,407
2021-02-16	$30.99	$31.31	$30.89	$30.98	$30.98	350,805
2021-02-12	$30.20	$30.95	$29.97	$30.89	$30.89	517,614
2021-02-11	$29.76	$30.15	$29.76	$30.13	$30.13	259,623
2021-02-10	$29.64	$29.94	$29.54	$29.77	$29.77	299,662
2021-02-09	$29.84	$29.91	$29.57	$29.66	$29.66	150,509
2021-02-08	$29.96	$30.38	$29.75	$29.84	$29.84	364,240
2021-02-05	$29.90	$30.09	$29.83	$29.96	$29.96	243,822
2021-02-04	$29.63	$29.89	$29.30	$29.88	$29.88	292,838
2021-02-03	$29.84	$29.84	$29.26	$29.63	$29.63	299,074
2021-02-02	$30.03	$30.23	$29.72	$29.74	$29.74	219,269
2021-02-01	$29.83	$30.08	$29.57	$29.71	$29.71	666,042
2021-01-29	$30.26	$30.26	$29.53	$29.69	$29.69	261,841
2021-01-28	$29.33	$30.41	$29.33	$30.26	$30.26	486,005
2021-01-27	$30.54	$30.59	$29.88	$29.95	$29.32	314,336
2021-01-26	$31.00	$31.20	$30.51	$30.63	$29.99	381,926
2021-01-25	$31.12	$31.13	$30.73	$30.86	$30.21	419,491
2021-01-22	$31.28	$31.37	$30.94	$31.10	$30.45	353,773
2021-01-21	$30.92	$31.87	$30.68	$31.71	$31.04	662,738
2021-01-20	$31.25	$31.25	$30.79	$30.92	$30.27	744,752
2021-01-19	$29.53	$31.37	$29.50	$31.12	$30.47	710,022
2021-01-15	$30.86	$31.11	$30.50	$31.00	$30.35	288,397
2021-01-14	$30.58	$31.22	$30.58	$31.03	$30.38	646,022
2021-01-13	$30.06	$30.73	$30.06	$30.58	$29.94	285,538
2021-01-12	$30.01	$30.30	$29.60	$30.06	$29.43	242,781
2021-01-11	$29.99	$30.00	$29.59	$29.89	$29.26	208,137
2021-01-08	$30.84	$30.84	$30.04	$30.20	$29.56	261,356
2021-01-07	$29.83	$30.70	$29.29	$30.70	$30.05	571,460
2021-01-06	$30.22	$30.25	$29.42	$29.68	$29.06	608,556
2021-01-05	$29.25	$30.48	$29.25	$30.00	$29.37	261,899
2021-01-04	$29.75	$29.75	$28.74	$29.17	$28.56	296,134
2020-12-31	$28.65	$30.00	$28.65	$29.45	$28.83	618,862
2020-12-30	$28.51	$28.78	$28.26	$28.65	$28.05	466,286
2020-12-29	$28.38	$28.87	$28.38	$28.50	$27.90	414,682
2020-12-28	$28.88	$29.01	$28.15	$28.38	$27.78	337,893
2020-12-24	$28.59	$28.84	$28.51	$28.69	$28.09	238,810
2020-12-23	$28.71	$29.11	$28.53	$28.55	$27.95	373,743
2020-12-22	$28.70	$28.96	$28.38	$28.58	$27.98	323,271
2020-12-21	$29.80	$29.89	$28.79	$28.83	$28.22	356,233
2020-12-18	$31.02	$31.10	$30.00	$30.03	$29.40	1,876,114
2020-12-17	$30.96	$31.18	$30.29	$30.39	$29.75	688,301
2020-12-16	$31.30	$31.30	$30.63	$30.83	$30.18	811,525
2020-12-15	$31.46	$31.46	$30.81	$31.19	$30.53	845,410
2020-12-14	$31.93	$31.93	$30.57	$30.76	$30.11	426,252
2020-12-11	$32.80	$32.88	$31.63	$31.70	$31.03	245,123
2020-12-10	$32.23	$33.61	$32.11	$33.08	$32.38	134,713
2020-12-09	$32.95	$33.68	$32.06	$32.23	$31.55	399,780
2020-12-08	$32.37	$33.14	$32.37	$32.75	$32.06	297,500
2020-12-07	$33.16	$33.29	$32.44	$32.53	$31.85	259,759
2020-12-04	$32.50	$33.51	$32.44	$33.15	$32.45	193,177
2020-12-03	$32.00	$32.64	$31.80	$32.37	$31.69	166,974
2020-12-02	$31.18	$31.99	$31.10	$31.90	$31.23	178,409
2020-12-01	$31.40	$31.72	$30.83	$31.38	$30.72	100,639
2020-11-30	$31.45	$32.00	$30.71	$30.90	$30.25	378,460
2020-11-27	$31.60	$31.77	$31.39	$31.51	$30.85	129,051
2020-11-25	$31.55	$32.09	$31.55	$31.71	$31.04	445,378
2020-11-24	$31.45	$32.07	$31.21	$31.65	$30.98	419,000
2020-11-23	$30.63	$31.37	$30.56	$30.94	$30.29	344,409
2020-11-20	$29.97	$30.59	$29.88	$30.54	$29.90	527,598
2020-11-19	$29.06	$30.06	$28.77	$29.96	$29.33	435,058
2020-11-18	$29.77	$30.31	$29.10	$29.22	$28.61	221,468
2020-11-17	$29.59	$29.95	$29.04	$29.73	$29.10	300,857
2020-11-16	$29.68	$30.50	$29.36	$29.67	$29.05	332,624
2020-11-13	$28.90	$29.25	$28.47	$29.11	$28.50	205,326
2020-11-12	$29.53	$29.53	$28.40	$28.60	$28.00	189,989
2020-11-11	$29.94	$30.20	$29.26	$29.64	$29.02	650,855
2020-11-10	$28.30	$29.89	$28.17	$29.70	$29.08	504,046
2020-11-09	$28.60	$29.18	$27.78	$28.64	$28.04	366,454
2020-11-06	$28.74	$28.79	$26.96	$27.50	$26.92	491,133
2020-11-05	$28.01	$28.88	$28.00	$28.68	$28.08	264,158
2020-11-04	$27.94	$28.84	$27.75	$28.08	$27.49	142,596
2020-11-03	$28.01	$28.47	$27.66	$27.90	$27.31	293,617
2020-11-02	$28.18	$28.62	$26.86	$27.78	$27.20	433,265
2020-10-30	$28.22	$28.27	$27.80	$28.15	$27.56	312,798
2020-10-29	$28.76	$29.06	$28.25	$28.77	$27.53	432,976
2020-10-28	$28.93	$29.37	$28.54	$28.96	$27.71	222,471
2020-10-27	$28.99	$29.76	$28.85	$29.46	$28.19	101,304
2020-10-26	$29.51	$29.51	$28.87	$29.13	$27.87	256,856
2020-10-23	$30.52	$30.67	$29.31	$29.66	$28.38	140,659
2020-10-22	$29.53	$30.57	$29.39	$30.46	$29.15	349,739
2020-10-21	$29.72	$30.05	$29.31	$29.50	$28.23	259,869
2020-10-20	$30.37	$30.76	$29.82	$29.90	$28.61	218,758
2020-10-19	$30.30	$30.90	$29.90	$30.26	$28.96	463,769
2020-10-16	$30.76	$30.83	$30.29	$30.37	$29.06	388,877
2020-10-15	$29.95	$30.88	$29.82	$30.80	$29.47	344,009
2020-10-14	$30.31	$30.66	$30.08	$30.23	$28.93	258,242
2020-10-13	$30.03	$30.38	$29.90	$30.18	$28.88	205,020
2020-10-12	$30.50	$30.50	$29.67	$30.13	$28.83	196,843
2020-10-09	$30.31	$30.67	$30.18	$30.38	$29.07	387,886
2020-10-08	$29.17	$30.31	$29.10	$30.25	$28.95	386,522
2020-10-07	$28.40	$29.14	$28.40	$29.02	$27.77	564,618
2020-10-06	$29.04	$29.57	$28.00	$28.41	$27.18	1,104,569
2020-10-05	$27.19	$29.27	$27.01	$29.02	$27.77	1,503,611
2020-10-02	$24.70	$26.22	$24.40	$25.90	$24.78	494,076
2020-10-01	$25.42	$25.59	$24.71	$25.24	$24.15	299,983
2020-09-30	$26.73	$27.12	$25.43	$25.58	$24.48	575,179
2020-09-29	$26.04	$27.06	$25.73	$26.79	$25.63	297,249
2020-09-28	$26.11	$26.68	$25.14	$26.07	$24.95	249,119
2020-09-25	$26.17	$26.62	$25.70	$26.03	$24.91	462,901
2020-09-24	$26.16	$26.93	$25.32	$26.36	$25.22	615,414
2020-09-23	$27.89	$28.10	$26.00	$26.24	$25.11	479,062
2020-09-22	$28.31	$28.62	$27.71	$27.83	$26.63	182,442
2020-09-21	$27.94	$28.15	$27.44	$28.14	$26.93	146,372
2020-09-18	$28.00	$28.37	$27.53	$28.26	$27.04	318,805
2020-09-17	$27.59	$28.43	$27.10	$28.00	$26.79	202,890
2020-09-16	$28.25	$28.65	$27.72	$27.78	$26.58	196,839
2020-09-15	$28.90	$29.19	$27.98	$27.99	$26.78	201,907
2020-09-14	$27.87	$29.22	$27.87	$28.83	$27.59	115,201
2020-09-11	$28.34	$28.65	$27.67	$27.87	$26.67	164,542
2020-09-10	$29.01	$29.05	$28.08	$28.12	$26.91	176,774
2020-09-09	$29.56	$29.72	$28.87	$28.91	$27.66	180,916
2020-09-08	$29.17	$29.56	$28.84	$29.42	$28.15	113,848
2020-09-04	$29.51	$29.75	$28.47	$29.61	$28.33	209,335
2020-09-03	$29.79	$29.88	$28.81	$29.30	$28.04	295,011
2020-09-02	$30.47	$30.64	$29.63	$30.00	$28.71	235,773
2020-09-01	$30.40	$30.69	$29.98	$30.31	$29.00	264,228
2020-08-31	$31.66	$31.66	$30.35	$30.37	$29.06	399,094
2020-08-28	$32.23	$32.63	$31.53	$31.70	$30.33	234,811
2020-08-27	$31.70	$32.29	$31.31	$31.97	$30.59	462,719
2020-08-26	$31.42	$32.01	$31.39	$31.81	$30.44	213,547
2020-08-25	$32.19	$32.31	$31.36	$31.55	$30.19	409,317
2020-08-24	$32.90	$32.91	$32.00	$32.32	$30.93	279,837
2020-08-21	$32.64	$32.94	$32.21	$32.83	$31.41	267,643
2020-08-20	$32.98	$33.43	$32.12	$32.90	$31.48	345,875
2020-08-19	$33.44	$33.84	$33.13	$33.46	$32.02	367,811
2020-08-18	$34.09	$34.43	$33.25	$33.40	$31.96	228,258
2020-08-17	$33.75	$34.50	$33.75	$34.10	$32.63	124,011
2020-08-14	$34.55	$34.55	$33.92	$33.95	$32.49	114,347
2020-08-13	$33.31	$34.30	$33.31	$34.24	$32.76	85,841
2020-08-12	$33.33	$33.71	$32.85	$33.40	$31.96	139,378
2020-08-11	$33.50	$33.65	$32.62	$32.85	$31.43	125,660
2020-08-10	$32.89	$33.39	$32.34	$33.38	$31.94	181,943
2020-08-07	$32.70	$33.27	$32.60	$32.92	$31.50	228,642
2020-08-06	$32.64	$33.22	$32.01	$33.19	$31.76	251,677
2020-08-05	$32.08	$32.54	$30.93	$32.30	$30.91	389,748
2020-08-04	$31.00	$31.34	$30.64	$31.29	$29.94	407,333
2020-08-03	$30.54	$31.41	$30.17	$31.10	$29.76	190,937
2020-07-31	$29.59	$30.66	$29.51	$30.66	$29.34	205,191
2020-07-30	$30.55	$30.90	$30.39	$30.53	$28.61	123,962
2020-07-29	$30.11	$31.17	$30.05	$30.94	$28.99	242,519
2020-07-28	$30.45	$30.72	$29.53	$29.82	$27.94	255,551
2020-07-27	$31.25	$31.58	$30.42	$30.47	$28.55	158,331
2020-07-24	$31.76	$31.76	$31.11	$31.26	$29.29	334,767
2020-07-23	$31.66	$31.99	$31.01	$31.54	$29.55	190,400
2020-07-22	$31.74	$32.04	$30.96	$31.92	$29.91	170,962
2020-07-21	$30.67	$32.01	$30.67	$31.99	$29.97	243,127
2020-07-20	$30.27	$30.76	$29.61	$30.39	$28.48	313,607
2020-07-17	$30.97	$31.70	$30.26	$30.29	$28.38	259,335
2020-07-16	$31.10	$31.65	$30.61	$31.12	$29.16	331,799
2020-07-15	$31.85	$31.99	$30.88	$31.10	$29.14	391,747
2020-07-14	$29.50	$30.87	$29.35	$30.27	$28.36	724,897
2020-07-13	$30.50	$30.76	$29.49	$29.57	$27.71	706,861
2020-07-10	$29.72	$30.67	$29.00	$30.25	$28.34	276,757
2020-07-09	$30.61	$30.99	$29.44	$29.54	$27.68	318,596
2020-07-08	$31.33	$31.75	$30.81	$31.03	$29.08	282,220
2020-07-07	$29.93	$32.00	$28.88	$31.30	$29.33	372,223
2020-07-06	$31.35	$31.94	$30.15	$30.33	$28.42	217,868
2020-07-02	$31.01	$31.12	$30.28	$30.57	$28.64	233,623
2020-07-01	$31.12	$31.36	$30.39	$30.70	$28.77	146,646
2020-06-30	$30.34	$31.27	$30.12	$31.06	$29.10	316,710
2020-06-29	$31.43	$31.92	$30.16	$30.44	$28.52	370,887
2020-06-26	$32.25	$32.25	$30.87	$31.33	$29.36	203,720
2020-06-25	$33.01	$33.40	$31.77	$32.33	$30.29	243,131
2020-06-24	$33.54	$33.62	$32.15	$33.18	$31.09	484,918
2020-06-23	$34.71	$34.71	$33.85	$33.96	$31.82	515,958
2020-06-22	$33.90	$34.43	$33.59	$34.26	$32.10	470,324
2020-06-19	$35.22	$35.61	$33.52	$34.08	$31.93	900,172
2020-06-18	$35.05	$36.99	$35.03	$35.04	$32.83	566,113
2020-06-17	$34.40	$35.77	$34.13	$35.23	$33.01	381,647
2020-06-16	$36.27	$37.24	$34.08	$34.40	$32.23	1,418,277
2020-06-15	$32.20	$35.94	$31.63	$35.62	$33.38	654,225
2020-06-12	$33.49	$34.05	$32.31	$32.70	$30.64	450,139
2020-06-11	$34.68	$35.07	$32.62	$32.68	$30.62	391,457
2020-06-10	$35.44	$36.19	$34.88	$35.64	$33.40	541,907
2020-06-09	$35.42	$36.30	$34.98	$35.53	$33.29	483,702
2020-06-08	$35.53	$36.29	$35.31	$35.81	$33.55	329,608
2020-06-05	$35.02	$35.77	$34.68	$35.09	$32.88	501,983
2020-06-04	$35.05	$35.36	$34.57	$34.82	$32.63	186,319
2020-06-03	$34.42	$35.79	$34.37	$35.19	$32.97	361,598
2020-06-02	$33.74	$34.71	$33.74	$34.37	$32.21	258,015
2020-06-01	$34.95	$35.11	$33.59	$33.66	$31.54	397,170
2020-05-29	$33.74	$35.52	$32.06	$35.15	$32.94	1,146,332
2020-05-28	$35.00	$35.40	$33.55	$34.03	$31.89	275,350
2020-05-27	$34.71	$35.21	$34.56	$35.00	$32.80	432,132
2020-05-26	$35.12	$35.24	$34.54	$34.83	$32.64	361,191
2020-05-22	$34.73	$35.07	$33.97	$34.94	$32.74	282,446
2020-05-21	$34.67	$35.14	$34.17	$34.71	$32.52	240,268
2020-05-20	$34.76	$35.20	$33.88	$34.82	$32.63	327,214
2020-05-19	$33.33	$35.09	$33.33	$34.45	$32.28	307,957
2020-05-18	$33.78	$34.42	$33.02	$33.39	$31.29	358,635
2020-05-15	$32.45	$33.21	$32.19	$32.82	$30.75	525,630
2020-05-14	$31.47	$33.03	$30.49	$32.86	$30.79	317,543
2020-05-13	$32.46	$32.78	$31.40	$31.89	$29.88	380,916
2020-05-12	$34.06	$34.59	$32.37	$32.72	$30.66	297,466
2020-05-11	$33.68	$33.89	$32.75	$33.29	$31.19	208,868
2020-05-08	$32.17	$33.64	$32.16	$33.43	$31.32	861,380
2020-05-07	$33.67	$33.89	$32.04	$32.04	$30.02	428,814
2020-05-06	$34.00	$34.86	$32.14	$33.16	$31.07	400,977
2020-05-05	$34.70	$35.26	$33.51	$33.88	$31.75	426,834
2020-05-04	$32.99	$34.44	$32.72	$34.20	$32.05	478,563
2020-05-01	$32.40	$34.23	$31.24	$33.58	$31.46	639,358
2020-04-30	$33.45	$35.23	$32.39	$33.50	$31.39	595,106
2020-04-29	$34.24	$35.06	$33.13	$33.64	$30.92	791,241
2020-04-28	$33.33	$34.28	$33.19	$33.79	$31.06	252,435
2020-04-27	$32.08	$33.17	$31.43	$32.96	$30.30	489,807
2020-04-24	$32.93	$33.28	$31.37	$32.30	$29.69	448,979
2020-04-23	$32.45	$33.48	$31.95	$32.48	$29.85	695,785
2020-04-22	$34.84	$35.51	$32.39	$32.45	$29.83	802,210
2020-04-21	$32.86	$34.06	$31.36	$34.00	$31.25	566,130
2020-04-20	$29.56	$34.60	$29.56	$34.15	$31.39	826,968
2020-04-17	$33.55	$34.92	$30.92	$31.76	$29.19	1,300,570
2020-04-16	$31.67	$32.93	$30.50	$32.13	$29.53	463,298
2020-04-15	$31.32	$32.44	$29.72	$31.65	$29.09	641,892
2020-04-14	$29.09	$31.56	$28.20	$31.45	$28.91	504,075
2020-04-13	$29.75	$29.75	$27.42	$29.32	$26.95	416,617
2020-04-09	$28.31	$29.44	$26.81	$28.51	$26.21	638,040
2020-04-08	$27.58	$29.86	$26.88	$27.25	$25.05	527,545
2020-04-07	$28.93	$29.99	$26.17	$27.05	$24.86	1,008,638
2020-04-06	$29.99	$29.99	$27.24	$27.76	$25.52	388,447
2020-04-03	$29.71	$29.71	$25.12	$28.34	$26.05	512,583
2020-04-02	$28.39	$31.15	$27.91	$28.99	$26.65	556,573
2020-04-01	$26.42	$28.35	$24.83	$27.89	$25.64	867,251
2020-03-31	$26.31	$28.35	$25.35	$27.48	$25.26	1,581,507
2020-03-30	$24.86	$26.59	$23.79	$26.23	$24.11	478,238
2020-03-27	$25.31	$26.18	$24.00	$25.12	$23.09	776,288
2020-03-26	$27.25	$27.80	$25.26	$25.90	$23.81	567,044
2020-03-25	$23.16	$27.82	$22.28	$26.82	$24.65	909,930
2020-03-24	$24.01	$24.29	$21.60	$23.14	$21.27	928,118
2020-03-23	$27.69	$27.69	$22.92	$23.01	$21.15	1,165,162
2020-03-20	$28.20	$32.67	$22.79	$28.69	$26.37	2,951,573
2020-03-19	$19.16	$27.49	$18.51	$26.42	$24.28	963,404
2020-03-18	$23.04	$23.04	$18.00	$19.31	$17.75	743,022
2020-03-17	$28.09	$28.09	$21.47	$24.19	$22.23	1,279,361
2020-03-16	$29.81	$30.09	$26.85	$27.79	$25.54	849,364
2020-03-13	$30.49	$34.06	$28.35	$34.06	$31.31	973,038
2020-03-12	$31.63	$31.92	$28.49	$28.51	$26.21	879,992
2020-03-11	$33.83	$35.32	$31.82	$34.28	$31.51	778,546
2020-03-10	$30.70	$34.83	$29.18	$34.83	$32.01	1,114,328
2020-03-09	$34.05	$36.44	$28.90	$28.90	$26.56	1,122,008
2020-03-06	$37.57	$38.82	$36.92	$38.28	$35.19	658,789
2020-03-05	$38.37	$39.19	$38.37	$39.00	$35.85	476,710
2020-03-04	$39.58	$39.61	$38.75	$39.15	$35.99	473,327
2020-03-03	$39.19	$39.69	$38.33	$39.01	$35.86	456,182
2020-03-02	$38.00	$39.23	$36.84	$39.13	$35.97	346,417
2020-02-28	$37.17	$38.37	$34.72	$37.95	$34.88	778,531
2020-02-27	$39.16	$39.60	$37.66	$37.91	$34.85	410,789
2020-02-26	$40.17	$41.20	$39.70	$39.80	$36.58	456,496
2020-02-25	$41.73	$41.84	$39.98	$40.09	$36.85	511,500
2020-02-24	$40.52	$41.79	$40.15	$41.52	$38.16	345,645
2020-02-21	$40.29	$41.16	$39.72	$41.10	$37.78	248,572
2020-02-20	$39.78	$40.61	$39.20	$40.45	$37.18	1,241,986
2020-02-19	$40.66	$41.07	$39.52	$39.52	$36.33	274,239
2020-02-18	$41.02	$41.29	$40.10	$40.63	$37.35	724,142
2020-02-14	$41.33	$41.49	$40.81	$41.18	$37.85	122,644
2020-02-13	$41.51	$42.25	$40.89	$41.30	$37.96	569,239
2020-02-12	$41.37	$41.82	$41.17	$41.54	$38.18	188,747
2020-02-11	$40.77	$41.19	$40.58	$41.11	$37.79	168,397
2020-02-10	$40.31	$40.89	$40.14	$40.73	$37.44	176,647
2020-02-07	$39.76	$40.58	$39.12	$40.29	$37.03	101,196
2020-02-06	$40.76	$41.21	$39.82	$40.09	$36.85	531,366
2020-02-05	$40.73	$41.27	$40.32	$40.65	$37.36	186,364
2020-02-04	$39.90	$40.82	$39.90	$40.45	$37.18	202,768
2020-02-03	$39.65	$40.38	$39.64	$39.68	$36.47	234,088
2020-01-31	$41.21	$41.79	$39.83	$39.92	$36.69	284,022
2020-01-30	$40.88	$41.41	$40.75	$41.32	$37.98	246,089
2020-01-29	$41.90	$42.17	$41.55	$41.63	$37.67	197,909
2020-01-28	$41.94	$41.94	$41.18	$41.75	$37.78	229,204
2020-01-27	$41.59	$42.11	$41.59	$41.79	$37.82	156,075
2020-01-24	$42.63	$42.98	$41.79	$42.03	$38.03	202,628
2020-01-23	$43.42	$43.42	$42.50	$42.73	$38.67	183,654
2020-01-22	$43.52	$43.65	$43.12	$43.35	$39.23	252,137
2020-01-21	$43.66	$43.66	$43.06	$43.45	$39.32	147,507
2020-01-17	$44.26	$44.26	$43.64	$43.89	$39.72	160,058
2020-01-16	$44.54	$44.65	$43.90	$44.26	$40.05	126,912
2020-01-15	$43.93	$44.50	$43.57	$44.50	$40.27	188,116
2020-01-14	$43.51	$43.96	$43.08	$43.94	$39.76	165,956
2020-01-13	$41.72	$43.12	$41.40	$42.93	$38.85	298,297
2020-01-10	$42.16	$42.16	$41.21	$41.70	$37.74	285,473
2020-01-09	$42.13	$42.39	$41.48	$42.16	$38.15	192,056
2020-01-08	$41.80	$42.78	$41.46	$42.11	$38.11	348,002
2020-01-07	$41.64	$41.99	$41.42	$41.77	$37.80	150,783
2020-01-06	$40.97	$41.84	$40.95	$41.70	$37.74	311,991
2020-01-03	$41.31	$41.47	$40.58	$40.96	$37.07	371,516
2020-01-02	$42.31	$42.41	$41.24	$41.30	$37.37	227,670
2019-12-31	$41.62	$42.53	$41.04	$42.30	$38.28	462,505
2019-12-30	$42.37	$42.43	$41.18	$41.79	$37.82	330,629
2019-12-27	$43.54	$43.93	$41.99	$42.43	$38.40	314,875
2019-12-26	$42.90	$43.70	$42.82	$43.62	$39.47	293,706
2019-12-24	$41.57	$42.91	$41.19	$42.70	$38.64	274,391
2019-12-23	$40.12	$41.64	$39.96	$41.57	$37.62	394,142
2019-12-20	$40.77	$40.94	$40.12	$40.27	$36.44	1,362,734
2019-12-19	$41.20	$41.36	$40.72	$40.78	$36.90	325,583
2019-12-18	$40.96	$41.59	$40.53	$41.23	$37.31	298,380
2019-12-17	$40.03	$41.09	$39.92	$40.91	$37.02	304,790
2019-12-16	$39.28	$40.13	$39.28	$40.12	$36.31	228,716
2019-12-13	$39.22	$39.61	$38.73	$39.23	$35.50	296,694
2019-12-12	$39.16	$39.65	$39.03	$39.22	$35.49	217,158
2019-12-11	$39.18	$39.33	$38.55	$39.14	$35.42	235,817
2019-12-10	$38.80	$39.73	$38.80	$39.11	$35.39	326,053
2019-12-09	$37.75	$38.88	$37.58	$38.79	$35.10	247,393
2019-12-06	$37.06	$37.82	$37.06	$37.74	$34.15	159,737
2019-12-05	$37.49	$37.60	$37.18	$37.30	$33.75	146,929
2019-12-04	$37.87	$37.96	$37.05	$37.57	$34.00	162,846
2019-12-03	$37.49	$38.12	$37.24	$37.87	$34.27	198,075
2019-12-02	$38.98	$38.99	$37.35	$37.57	$34.00	388,755
2019-11-29	$38.42	$38.99	$37.92	$38.99	$35.28	193,026
2019-11-27	$38.54	$38.62	$37.77	$38.39	$34.74	301,949
2019-11-26	$39.34	$39.45	$38.20	$38.45	$34.79	172,875
2019-11-25	$39.53	$39.74	$39.13	$39.41	$35.66	176,193
2019-11-22	$39.72	$39.96	$39.42	$39.67	$35.90	164,087
2019-11-21	$38.95	$39.83	$38.92	$39.75	$35.97	314,039
2019-11-20	$39.37	$39.74	$38.79	$38.86	$35.17	250,056
2019-11-19	$39.68	$39.75	$39.13	$39.44	$35.69	279,244
2019-11-18	$40.05	$40.09	$39.44	$39.65	$35.88	275,174
2019-11-15	$39.76	$40.41	$39.65	$40.16	$36.34	575,855
2019-11-14	$39.50	$39.92	$39.34	$39.76	$35.98	291,888
2019-11-13	$39.28	$40.17	$39.28	$39.49	$35.74	675,720
2019-11-12	$39.52	$40.39	$39.32	$39.32	$35.58	3,878,046
2019-11-11	$39.21	$39.74	$39.08	$39.57	$35.81	180,316
2019-11-08	$40.09	$40.28	$39.01	$39.48	$35.73	304,358
2019-11-07	$39.90	$40.50	$39.13	$40.07	$36.26	262,410
2019-11-06	$39.91	$40.08	$39.33	$39.70	$35.93	158,922
2019-11-05	$40.17	$40.68	$39.63	$39.84	$36.05	251,840
2019-11-04	$39.83	$40.73	$39.03	$39.17	$35.45	477,210
2019-11-01	$39.90	$40.34	$39.31	$39.64	$35.87	235,211
2019-10-31	$38.76	$39.78	$38.29	$39.62	$35.85	332,504
2019-10-30	$39.02	$39.62	$38.83	$39.35	$35.03	563,091
2019-10-29	$39.09	$39.65	$38.93	$38.99	$34.71	174,531
2019-10-28	$38.65	$39.21	$38.64	$39.08	$34.79	297,812
2019-10-25	$39.13	$39.28	$38.61	$38.65	$34.41	112,948
2019-10-24	$39.01	$39.23	$38.43	$39.16	$34.87	115,110
2019-10-23	$38.40	$39.28	$38.19	$38.91	$34.64	151,750
2019-10-22	$38.98	$39.14	$38.37	$38.39	$34.18	147,580
2019-10-21	$38.76	$39.10	$38.34	$39.00	$34.72	335,987
2019-10-18	$38.81	$39.22	$38.64	$38.71	$34.46	158,044
2019-10-17	$39.07	$39.24	$38.69	$38.81	$34.55	105,857
2019-10-16	$39.35	$39.50	$38.84	$39.07	$34.79	170,362
2019-10-15	$38.96	$39.72	$38.89	$39.28	$34.97	139,316
2019-10-14	$38.46	$39.17	$38.38	$38.86	$34.60	404,597
2019-10-11	$39.38	$39.56	$38.22	$38.69	$34.45	250,745
2019-10-10	$39.54	$40.23	$39.20	$39.36	$35.04	157,907
2019-10-09	$39.47	$39.81	$39.14	$39.65	$35.30	496,143
2019-10-08	$39.61	$39.77	$39.00	$39.32	$35.01	124,872
2019-10-07	$39.85	$40.03	$39.58	$39.73	$35.37	122,492
2019-10-04	$40.24	$40.57	$39.53	$39.77	$35.41	131,064
2019-10-03	$39.63	$40.24	$39.18	$40.11	$35.71	116,122
2019-10-02	$39.96	$40.50	$39.59	$39.87	$35.50	275,402
2019-10-01	$40.60	$40.75	$39.97	$40.30	$35.88	111,700
2019-09-30	$40.34	$40.84	$40.29	$40.67	$36.21	257,239
2019-09-27	$40.60	$40.83	$40.15	$40.37	$35.94	135,181
2019-09-26	$40.00	$40.71	$39.85	$40.61	$36.16	166,564
2019-09-25	$40.01	$40.19	$39.35	$40.02	$35.63	258,649
2019-09-24	$40.21	$40.30	$39.70	$39.99	$35.60	277,707
2019-09-23	$40.55	$40.55	$39.29	$40.21	$35.80	232,183
2019-09-20	$41.45	$42.11	$40.19	$40.48	$36.04	2,578,634
2019-09-19	$40.87	$41.25	$40.32	$40.77	$36.30	514,080
2019-09-18	$40.76	$41.30	$40.64	$40.79	$36.32	374,617
2019-09-17	$40.99	$41.28	$40.41	$40.83	$36.35	497,973
2019-09-16	$40.76	$41.74	$40.59	$40.82	$36.34	452,125
2019-09-13	$38.66	$40.72	$38.66	$40.32	$35.90	689,310
2019-09-12	$38.33	$38.54	$37.85	$38.43	$34.22	141,235
2019-09-11	$38.40	$38.95	$38.26	$38.62	$34.38	127,259
2019-09-10	$37.95	$38.31	$37.62	$38.29	$34.09	190,646
2019-09-09	$38.55	$39.14	$37.63	$37.81	$33.66	149,962
2019-09-06	$38.90	$39.24	$38.19	$38.55	$34.32	140,614
2019-09-05	$39.16	$39.53	$38.71	$39.13	$34.84	111,219
2019-09-04	$39.55	$39.59	$38.89	$39.14	$34.85	383,933
2019-09-03	$38.79	$39.41	$38.67	$39.28	$34.97	148,135
2019-08-30	$39.40	$39.45	$38.75	$39.15	$34.86	176,493
2019-08-29	$38.52	$39.46	$38.52	$39.23	$34.93	146,530
2019-08-28	$37.90	$38.52	$37.60	$38.44	$34.22	167,003
2019-08-27	$37.40	$37.84	$37.14	$37.66	$33.53	138,059
2019-08-26	$37.14	$37.52	$36.97	$37.32	$33.23	177,190
2019-08-23	$37.40	$37.88	$36.94	$36.98	$32.92	69,239
2019-08-22	$37.43	$37.78	$36.84	$37.66	$33.53	122,439
2019-08-21	$37.59	$38.14	$37.03	$37.44	$33.33	349,555
2019-08-20	$37.74	$37.76	$37.20	$37.51	$33.40	123,897
2019-08-19	$37.47	$37.97	$36.76	$37.76	$33.62	198,076
2019-08-16	$37.37	$37.73	$36.96	$37.07	$33.00	123,490
2019-08-15	$37.03	$37.77	$36.76	$37.09	$33.02	139,627
2019-08-14	$37.19	$37.70	$36.65	$36.97	$32.92	197,127
2019-08-13	$36.59	$37.46	$36.59	$37.29	$33.20	87,571
2019-08-12	$36.98	$36.98	$35.87	$36.59	$32.58	179,673
2019-08-09	$38.12	$38.33	$36.94	$36.97	$32.92	277,263
2019-08-08	$38.11	$38.28	$37.71	$38.20	$34.01	238,761
2019-08-07	$37.99	$38.41	$37.44	$37.95	$33.79	184,002
2019-08-06	$38.79	$38.79	$38.05	$38.37	$34.16	121,562
2019-08-05	$39.21	$39.30	$38.05	$38.61	$34.38	284,095
2019-08-02	$38.52	$39.70	$37.59	$39.20	$34.90	168,847
2019-08-01	$39.93	$39.99	$39.07	$39.68	$35.33	184,414
2019-07-31	$40.75	$41.23	$40.24	$40.49	$35.47	143,454
2019-07-30	$40.52	$41.17	$40.05	$40.78	$35.72	436,250
2019-07-29	$40.95	$41.23	$39.03	$40.60	$35.56	1,235,675
2019-07-26	$40.59	$41.03	$39.86	$40.77	$35.71	247,644
2019-07-25	$40.56	$41.00	$40.12	$40.33	$35.33	584,226
2019-07-24	$40.27	$40.79	$40.27	$40.64	$35.60	59,189
2019-07-23	$40.32	$41.15	$39.87	$40.35	$35.35	141,262
2019-07-22	$39.48	$40.98	$39.48	$40.39	$35.38	165,985
2019-07-19	$39.44	$39.86	$39.21	$39.48	$34.58	118,656
2019-07-18	$39.41	$39.94	$38.68	$39.47	$34.58	193,076
2019-07-17	$40.09	$40.10	$39.34	$39.45	$34.56	131,692
2019-07-16	$39.31	$40.26	$38.91	$39.92	$34.97	204,537
2019-07-15	$38.74	$39.32	$38.74	$39.23	$34.36	68,019
2019-07-12	$38.51	$38.90	$38.42	$38.86	$34.04	145,832
2019-07-11	$38.70	$38.91	$38.24	$38.64	$33.85	146,807
2019-07-10	$37.89	$38.79	$37.89	$38.73	$33.93	345,877
2019-07-09	$37.85	$37.98	$37.53	$37.74	$33.06	73,625
2019-07-08	$38.78	$38.83	$37.73	$37.77	$33.09	85,631
2019-07-05	$38.32	$38.81	$38.16	$38.76	$33.95	61,033
2019-07-03	$38.67	$38.87	$38.15	$38.51	$33.73	48,922
2019-07-02	$38.32	$38.81	$38.09	$38.37	$33.61	81,789
2019-07-01	$37.69	$38.69	$37.30	$38.30	$33.55	91,216
2019-06-28	$37.62	$37.87	$37.38	$37.62	$32.95	79,830
2019-06-27	$37.97	$37.97	$37.43	$37.57	$32.91	45,749
2019-06-26	$36.87	$37.99	$36.87	$37.92	$33.22	87,899
2019-06-25	$37.57	$37.67	$36.74	$36.78	$32.22	81,181
2019-06-24	$36.84	$37.72	$36.72	$37.69	$33.02	171,258
2019-06-21	$36.59	$36.98	$36.25	$36.85	$32.28	459,167
2019-06-20	$36.79	$37.05	$36.21	$36.74	$32.18	150,000
2019-06-19	$37.05	$37.12	$36.42	$36.47	$31.95	117,016
2019-06-18	$37.66	$37.83	$36.99	$37.04	$32.45	106,769
2019-06-17	$37.64	$37.87	$37.05	$37.76	$33.08	122,130
2019-06-14	$38.06	$38.30	$37.62	$37.63	$32.96	144,577
2019-06-13	$37.44	$38.03	$37.35	$37.89	$33.19	194,324
2019-06-12	$37.26	$37.58	$36.77	$37.16	$32.55	137,975
2019-06-11	$37.49	$37.74	$37.16	$37.60	$32.94	77,159
2019-06-10	$37.43	$37.98	$37.08	$37.16	$32.55	90,992
2019-06-07	$37.21	$37.69	$36.77	$37.34	$32.71	127,416
2019-06-06	$36.41	$37.14	$36.41	$37.09	$32.49	127,645
2019-06-05	$36.85	$36.85	$36.34	$36.50	$31.97	80,201
2019-06-04	$37.50	$37.50	$36.72	$36.86	$32.29	166,274
2019-06-03	$36.44	$37.23	$36.11	$37.22	$32.60	115,497
2019-05-31	$36.07	$36.80	$35.78	$36.23	$31.74	216,863
2019-05-30	$37.08	$37.21	$36.32	$36.36	$31.85	105,254
2019-05-29	$36.22	$37.04	$35.86	$37.01	$32.42	120,677
2019-05-28	$36.93	$37.15	$36.32	$36.61	$32.07	136,891
2019-05-24	$36.55	$36.90	$35.85	$36.89	$32.32	121,875
2019-05-23	$37.01	$37.01	$35.63	$36.24	$31.75	150,337
2019-05-22	$37.60	$37.66	$37.22	$37.41	$32.77	70,451
2019-05-21	$37.06	$37.82	$37.06	$37.59	$32.93	122,943
2019-05-20	$36.83	$37.20	$36.65	$36.99	$32.40	102,708
2019-05-17	$36.71	$37.27	$36.71	$36.80	$32.24	83,309
2019-05-16	$36.62	$36.91	$36.32	$36.66	$32.11	114,561
2019-05-15	$36.31	$36.55	$36.17	$36.43	$31.91	117,273
2019-05-14	$37.07	$37.87	$36.30	$36.51	$31.98	217,314
2019-05-13	$36.70	$37.13	$36.26	$36.70	$32.15	108,770
2019-05-10	$36.22	$37.00	$35.92	$36.92	$32.34	121,783
2019-05-09	$36.79	$37.22	$35.63	$35.86	$31.41	90,400
2019-05-08	$35.51	$37.34	$35.21	$36.60	$32.06	182,415
2019-05-07	$34.23	$35.41	$34.09	$35.36	$30.97	152,928
2019-05-06	$34.38	$34.79	$34.24	$34.51	$30.23	60,257
2019-05-03	$34.85	$35.19	$34.77	$34.82	$30.50	65,384
2019-05-02	$34.89	$35.06	$34.00	$34.85	$30.53	150,307
2019-05-01	$35.63	$35.90	$35.54	$35.56	$30.58	155,200
2019-04-30	$35.93	$36.20	$35.33	$35.70	$30.70	156,803
2019-04-29	$35.09	$35.63	$35.01	$35.53	$30.55	73,686
2019-04-26	$35.07	$35.37	$34.70	$35.06	$30.15	70,863
2019-04-25	$35.05	$35.63	$34.71	$35.21	$30.28	104,853
2019-04-24	$35.43	$35.46	$34.61	$35.05	$30.14	174,544
2019-04-23	$35.72	$35.90	$35.28	$35.29	$30.35	135,838
2019-04-22	$34.96	$35.89	$34.70	$35.81	$30.79	105,704
2019-04-18	$35.96	$35.96	$34.83	$35.00	$30.10	94,678
2019-04-17	$36.00	$36.47	$35.74	$35.80	$30.79	92,549
2019-04-16	$36.98	$37.00	$36.02	$36.03	$30.98	111,284
2019-04-15	$36.78	$36.92	$36.41	$36.50	$31.39	82,168
2019-04-12	$37.46	$37.46	$36.54	$36.80	$31.65	130,290
2019-04-11	$36.13	$37.27	$35.84	$36.95	$31.77	193,201
2019-04-10	$36.67	$36.73	$35.85	$36.21	$31.14	134,783
2019-04-09	$36.19	$36.71	$35.72	$36.34	$31.25	114,418
2019-04-08	$36.25	$36.56	$36.15	$36.18	$31.11	148,796
2019-04-05	$36.10	$36.71	$36.10	$36.33	$31.24	102,222
2019-04-04	$36.98	$37.01	$35.92	$36.11	$31.05	116,212
2019-04-03	$37.04	$37.18	$36.72	$36.94	$31.77	66,184
2019-04-02	$37.33	$37.51	$36.92	$36.97	$31.79	66,198
2019-04-01	$37.55	$37.90	$37.21	$37.32	$32.09	117,342
2019-03-29	$37.66	$37.94	$37.34	$37.36	$32.13	156,836
2019-03-28	$37.48	$37.78	$37.27	$37.53	$32.27	101,816
2019-03-27	$37.28	$37.84	$37.07	$37.66	$32.39	273,549
2019-03-26	$37.24	$37.56	$37.01	$37.28	$32.06	124,511
2019-03-25	$36.84	$37.47	$36.44	$37.07	$31.88	153,144
2019-03-22	$36.79	$37.45	$36.26	$37.00	$31.82	119,777
2019-03-21	$36.26	$37.19	$36.18	$37.06	$31.87	154,018
2019-03-20	$36.63	$36.81	$36.14	$36.31	$31.22	145,895
2019-03-19	$36.62	$37.21	$36.49	$36.56	$31.44	361,588
2019-03-18	$35.71	$36.07	$35.20	$35.97	$30.93	221,872
2019-03-15	$35.65	$36.30	$35.04	$35.36	$30.41	546,571
2019-03-14	$36.03	$36.59	$35.36	$35.63	$30.64	198,556
2019-03-13	$35.57	$36.80	$35.57	$36.28	$31.20	262,078
2019-03-12	$35.81	$36.01	$35.05	$35.36	$30.41	199,041
2019-03-11	$35.00	$36.32	$34.99	$35.69	$30.69	720,187
2019-03-08	$33.49	$34.90	$33.47	$34.80	$29.93	215,617
2019-03-07	$32.81	$33.86	$32.80	$33.72	$29.00	207,432
2019-03-06	$32.81	$33.40	$32.66	$32.83	$28.23	145,856
2019-03-05	$32.66	$33.26	$32.45	$33.11	$28.47	159,837
2019-03-04	$32.83	$33.06	$32.09	$32.66	$28.09	274,835
2019-03-01	$31.80	$32.54	$31.62	$32.47	$27.92	277,710
2019-02-28	$33.00	$33.13	$31.68	$31.78	$27.33	550,679
2019-02-27	$33.51	$33.64	$32.57	$33.11	$28.47	228,868
2019-02-26	$33.61	$33.99	$33.30	$33.43	$28.75	115,366
2019-02-25	$33.97	$34.34	$33.51	$33.82	$29.08	121,521
2019-02-22	$34.48	$35.62	$33.85	$33.92	$29.17	148,632
2019-02-21	$34.30	$35.40	$33.45	$33.98	$29.22	280,047
2019-02-20	$33.57	$34.58	$33.39	$34.22	$29.43	140,079
2019-02-19	$33.00	$34.52	$33.00	$33.71	$28.99	224,154
2019-02-15	$32.63	$33.37	$32.52	$33.30	$28.64	184,901
2019-02-14	$32.39	$33.05	$31.16	$32.72	$28.14	209,210
2019-02-13	$31.90	$32.25	$31.51	$32.00	$27.52	217,192
2019-02-12	$30.85	$31.95	$30.58	$31.95	$27.48	190,234
2019-02-11	$31.01	$31.12	$30.44	$30.47	$26.20	75,449
2019-02-08	$30.78	$31.15	$30.36	$30.75	$26.44	127,927
2019-02-07	$31.43	$31.93	$30.95	$30.99	$26.65	144,732
2019-02-06	$31.56	$31.82	$31.14	$31.70	$27.26	249,851
2019-02-05	$32.07	$32.19	$31.58	$31.80	$27.35	228,158
2019-02-04	$31.69	$32.49	$31.52	$31.99	$27.51	272,481
2019-02-01	$31.00	$31.91	$31.00	$31.75	$27.30	220,401
2019-01-31	$32.36	$32.37	$31.45	$31.79	$27.34	165,940
2019-01-30	$32.67	$33.26	$32.48	$32.86	$27.69	152,430
2019-01-29	$31.69	$33.10	$31.49	$32.67	$27.53	190,669
2019-01-28	$31.00	$31.64	$30.52	$31.58	$26.61	381,245
2019-01-25	$31.93	$32.18	$31.01	$31.10	$26.21	298,321
2019-01-24	$32.29	$32.44	$31.72	$31.73	$26.74	93,241
2019-01-23	$31.22	$32.45	$31.22	$32.30	$27.22	189,169
2019-01-22	$32.71	$32.93	$31.08	$31.08	$26.19	230,552
2019-01-18	$32.13	$32.86	$32.09	$32.84	$27.67	106,616
2019-01-17	$31.66	$32.07	$31.33	$31.97	$26.94	194,243
2019-01-16	$31.88	$32.12	$31.44	$31.93	$26.91	57,580
2019-01-15	$31.27	$31.85	$31.07	$31.85	$26.84	124,213
2019-01-14	$32.25	$32.25	$31.11	$31.27	$26.35	315,404
2019-01-11	$32.94	$33.06	$31.76	$32.36	$27.27	216,471
2019-01-10	$33.70	$33.70	$32.41	$32.99	$27.80	280,559
2019-01-09	$33.50	$34.00	$33.47	$33.80	$28.48	251,260
2019-01-08	$33.39	$33.61	$32.83	$33.58	$28.30	372,727
2019-01-07	$33.35	$34.19	$32.55	$32.87	$27.70	370,445
2019-01-04	$31.66	$33.87	$31.66	$33.87	$28.54	363,452
2019-01-03	$31.67	$31.79	$31.00	$31.44	$26.49	140,330
2019-01-02	$31.73	$32.26	$31.44	$31.65	$26.67	251,917
2018-12-31	$30.50	$32.31	$30.50	$32.12	$27.07	839,414
2018-12-28	$29.21	$31.56	$28.72	$30.49	$25.69	760,974
2018-12-27	$27.91	$29.69	$27.91	$29.20	$24.61	727,291
2018-12-26	$27.42	$28.43	$26.88	$28.39	$23.92	446,892
2018-12-24	$28.10	$28.37	$27.08	$27.27	$22.98	219,525
2018-12-21	$28.64	$29.96	$28.50	$28.54	$24.05	639,525
2018-12-20	$29.61	$30.47	$28.28	$28.71	$24.19	424,102
2018-12-19	$30.00	$30.98	$29.76	$30.10	$25.37	975,758
2018-12-18	$30.09	$30.53	$29.69	$29.69	$25.02	303,034
2018-12-17	$31.20	$31.23	$30.01	$30.17	$25.42	276,215
2018-12-14	$30.84	$32.03	$30.73	$31.09	$26.20	928,258
2018-12-13	$30.43	$31.67	$30.03	$31.17	$26.27	772,625
2018-12-12	$30.28	$30.65	$29.85	$30.14	$25.40	233,805
2018-12-11	$30.41	$30.85	$29.58	$29.91	$25.21	219,166
2018-12-10	$30.42	$31.25	$30.11	$30.46	$25.67	191,546
2018-12-07	$30.77	$31.58	$30.37	$30.55	$25.74	285,681
2018-12-06	$30.27	$31.14	$30.23	$30.59	$25.78	340,832
2018-12-04	$30.83	$31.31	$30.27	$30.76	$25.92	477,125
2018-12-03	$30.32	$30.97	$30.12	$30.88	$26.02	369,962
2018-11-30	$30.90	$31.07	$29.45	$29.79	$25.10	577,474
2018-11-29	$31.39	$32.32	$30.91	$31.11	$26.22	349,613
2018-11-28	$30.28	$31.47	$29.77	$31.43	$26.49	169,964
2018-11-27	$30.50	$30.83	$29.62	$30.23	$25.48	267,955
2018-11-26	$31.20	$31.81	$30.53	$30.74	$25.91	115,936
2018-11-23	$30.74	$31.33	$30.22	$30.95	$26.08	51,231
2018-11-21	$29.84	$31.86	$29.84	$31.36	$26.43	200,117
2018-11-20	$30.79	$30.81	$29.00	$29.77	$25.09	228,884
2018-11-19	$30.84	$31.33	$30.73	$31.13	$26.23	148,474
2018-11-16	$30.70	$31.37	$30.59	$31.05	$26.17	127,993
2018-11-15	$31.00	$31.55	$30.94	$31.10	$26.21	128,069
2018-11-14	$31.46	$31.60	$30.85	$31.31	$26.39	177,927
2018-11-13	$31.42	$32.70	$30.73	$30.89	$26.03	280,402
2018-11-12	$31.00	$31.88	$30.89	$31.64	$26.66	157,140
2018-11-09	$29.89	$31.21	$29.52	$30.71	$25.88	276,133
2018-11-08	$29.99	$30.95	$29.73	$29.92	$25.21	248,651
2018-11-07	$29.94	$30.36	$29.69	$30.04	$25.32	170,493
2018-11-06	$30.46	$30.53	$29.53	$29.75	$25.07	162,068
2018-11-05	$29.55	$30.68	$29.48	$30.44	$25.65	189,676
2018-11-02	$30.41	$30.41	$29.31	$29.35	$24.73	166,023
2018-11-01	$30.25	$30.52	$29.69	$30.28	$25.52	253,475
2018-10-31	$30.55	$31.52	$30.52	$30.75	$25.37	246,473
2018-10-30	$30.40	$31.12	$30.18	$30.42	$25.10	157,263
2018-10-29	$31.69	$32.11	$30.08	$30.61	$25.25	242,497
2018-10-26	$31.75	$32.49	$30.75	$31.59	$26.06	802,342
2018-10-25	$32.21	$32.67	$31.80	$32.02	$26.42	278,321
2018-10-24	$32.46	$33.29	$31.92	$31.95	$26.36	333,526
2018-10-23	$32.43	$33.14	$32.09	$32.35	$26.69	278,532
2018-10-22	$32.42	$33.07	$32.28	$32.83	$27.08	434,331
2018-10-19	$32.23	$32.70	$32.10	$32.25	$26.61	257,663
2018-10-18	$31.15	$32.57	$31.13	$32.10	$26.48	436,198
2018-10-17	$30.29	$30.64	$29.14	$29.42	$24.27	191,585
2018-10-16	$29.55	$30.89	$29.55	$30.35	$25.04	215,373
2018-10-15	$28.90	$29.65	$28.90	$29.45	$24.30	225,440
2018-10-12	$29.41	$29.83	$28.48	$28.89	$23.83	281,270
2018-10-11	$29.89	$30.25	$28.92	$28.99	$23.92	250,415
2018-10-10	$30.33	$30.67	$30.00	$30.09	$24.82	184,665
2018-10-09	$30.39	$31.29	$30.13	$30.54	$25.20	192,451
2018-10-08	$30.65	$31.10	$30.57	$30.98	$25.56	189,129
2018-10-05	$30.79	$31.16	$30.42	$30.70	$25.33	115,204
2018-10-04	$30.69	$31.23	$30.30	$30.73	$25.35	129,375
2018-10-03	$30.79	$31.10	$30.49	$30.76	$25.38	143,810
2018-10-02	$31.02	$31.69	$30.63	$30.76	$25.38	189,925
2018-10-01	$30.59	$31.17	$30.30	$31.02	$25.59	228,123
2018-09-28	$30.23	$30.65	$29.69	$30.33	$25.02	398,480
2018-09-27	$30.29	$30.71	$30.08	$30.23	$24.94	162,532
2018-09-26	$30.63	$31.28	$30.26	$30.31	$25.01	360,618
2018-09-25	$31.27	$31.60	$30.32	$30.64	$25.28	165,367
2018-09-24	$31.87	$32.74	$31.16	$31.28	$25.81	195,915
2018-09-21	$32.89	$32.98	$31.71	$31.75	$26.19	684,393
2018-09-20	$33.70	$33.84	$32.72	$32.83	$27.08	254,803
2018-09-19	$33.54	$33.97	$33.09	$33.55	$27.68	201,354
2018-09-18	$33.76	$34.15	$33.35	$33.60	$27.72	148,994
2018-09-17	$34.27	$34.73	$33.43	$33.68	$27.79	191,411
2018-09-14	$34.50	$34.89	$34.00	$34.34	$28.33	245,678
2018-09-13	$35.11	$35.48	$34.55	$34.61	$28.55	240,025
2018-09-12	$35.23	$35.52	$34.76	$35.06	$28.92	266,753
2018-09-11	$34.57	$35.71	$34.57	$35.13	$28.98	299,252
2018-09-10	$33.99	$34.78	$33.98	$34.76	$28.68	309,771
2018-09-07	$34.03	$34.19	$33.54	$33.94	$28.00	246,511
2018-09-06	$35.04	$35.40	$33.80	$34.09	$28.12	226,815
2018-09-05	$34.37	$35.05	$33.95	$34.87	$28.77	210,496
2018-09-04	$33.44	$34.42	$33.00	$34.32	$28.31	304,763
2018-08-31	$33.35	$33.67	$32.82	$33.40	$27.56	495,041
2018-08-30	$33.00	$33.70	$32.14	$33.60	$27.72	403,473
2018-08-29	$33.19	$33.28	$32.62	$32.99	$27.22	222,280
2018-08-28	$33.91	$34.54	$32.88	$33.06	$27.27	337,000
2018-08-27	$33.80	$34.01	$33.39	$33.90	$27.97	205,856
2018-08-24	$33.81	$33.81	$33.19	$33.65	$27.76	189,230
2018-08-23	$33.85	$34.07	$33.03	$33.43	$27.58	263,484
2018-08-22	$32.80	$34.17	$32.78	$33.86	$27.93	341,720
2018-08-21	$33.15	$33.41	$32.46	$32.69	$26.97	203,245
2018-08-20	$32.72	$33.16	$32.69	$32.88	$27.13	207,024
2018-08-17	$32.66	$34.08	$32.13	$32.86	$27.11	282,179
2018-08-16	$32.32	$32.76	$31.64	$32.55	$26.85	219,020
2018-08-15	$32.70	$32.70	$31.26	$32.32	$26.66	335,716
2018-08-14	$32.95	$33.59	$32.66	$32.82	$27.08	230,694
2018-08-13	$33.47	$33.78	$32.54	$32.69	$26.97	441,625
2018-08-10	$33.05	$34.47	$32.94	$33.64	$27.75	1,629,208
2018-08-09	$32.55	$33.40	$32.18	$33.07	$27.28	452,838
2018-08-08	$31.62	$32.90	$31.50	$32.33	$26.67	401,214
2018-08-07	$30.28	$32.03	$30.28	$31.67	$26.13	374,257
2018-08-06	$30.28	$31.35	$30.11	$30.99	$25.57	288,502
2018-08-03	$31.27	$31.51	$29.41	$30.26	$24.96	551,606
2018-08-02	$30.29	$30.93	$29.71	$30.07	$24.29	383,065
2018-08-01	$31.03	$31.16	$29.86	$30.29	$24.46	468,501
2018-07-31	$31.87	$32.23	$31.36	$31.44	$25.39	221,965
2018-07-30	$30.99	$31.79	$30.82	$31.51	$25.45	245,148
2018-07-27	$31.99	$32.00	$30.61	$30.82	$24.89	248,317
2018-07-26	$31.40	$32.59	$31.02	$32.01	$25.85	460,894
2018-07-25	$31.34	$32.06	$30.59	$31.41	$25.37	422,611
2018-07-24	$30.97	$31.64	$30.73	$31.21	$25.21	480,640
2018-07-23	$31.43	$32.00	$30.22	$31.00	$25.04	537,526
2018-07-20	$35.22	$35.22	$31.00	$31.02	$25.05	1,010,319
2018-07-19	$32.61	$37.00	$31.62	$35.22	$28.45	2,758,041
2018-07-18	$27.30	$28.17	$26.97	$27.67	$22.35	439,385
2018-07-17	$26.65	$27.34	$26.47	$27.24	$22.00	263,188
2018-07-16	$27.20	$27.20	$26.50	$26.72	$21.58	308,625
2018-07-13	$27.17	$27.67	$27.15	$27.22	$21.98	149,093
2018-07-12	$26.76	$27.22	$26.44	$27.17	$21.94	148,725
2018-07-11	$26.12	$26.78	$26.00	$26.72	$21.58	289,791
2018-07-10	$26.40	$26.70	$26.15	$26.30	$21.24	335,214
2018-07-09	$25.65	$26.69	$25.40	$26.42	$21.34	512,431
2018-07-06	$25.56	$25.95	$25.19	$25.74	$20.79	163,433
2018-07-05	$25.78	$25.98	$25.50	$25.52	$20.61	174,982
2018-07-03	$25.90	$26.11	$25.67	$25.84	$20.87	292,710
2018-07-02	$25.95	$25.98	$25.28	$25.68	$20.74	283,112
2018-06-29	$25.56	$26.09	$25.55	$25.95	$20.96	263,719
2018-06-28	$25.74	$25.95	$24.93	$25.56	$20.64	297,867
2018-06-27	$26.30	$26.44	$25.59	$25.64	$20.71	404,497
2018-06-26	$25.77	$26.36	$25.42	$26.23	$21.18	317,546
2018-06-25	$26.54	$26.54	$25.41	$25.75	$20.80	259,411
2018-06-22	$26.39	$26.80	$26.11	$26.52	$21.42	334,252
2018-06-21	$25.44	$26.26	$25.13	$26.15	$21.12	358,446
2018-06-20	$25.14	$25.78	$25.02	$25.56	$20.64	262,427
2018-06-19	$24.84	$25.27	$24.53	$25.04	$20.22	280,660
2018-06-18	$24.45	$25.02	$24.44	$24.94	$20.14	272,162
2018-06-15	$24.70	$24.70	$24.21	$24.44	$19.74	541,285
2018-06-14	$25.34	$25.62	$24.78	$24.82	$20.05	236,295
2018-06-13	$26.28	$26.28	$25.19	$25.24	$20.39	401,558
2018-06-12	$26.31	$26.70	$26.12	$26.27	$21.22	271,229
2018-06-11	$25.28	$26.46	$25.13	$26.31	$21.25	399,733
2018-06-08	$25.62	$25.78	$25.05	$25.29	$20.43	235,620
2018-06-07	$25.13	$26.25	$25.13	$25.75	$20.80	1,188,177
2018-06-06	$24.82	$25.21	$24.62	$25.17	$20.33	333,338
2018-06-05	$24.98	$25.20	$24.69	$24.76	$20.00	853,231
2018-06-04	$24.68	$25.02	$24.37	$24.91	$20.12	508,636
2018-06-01	$24.30	$24.76	$24.13	$24.66	$19.92	517,652
2018-05-31	$23.17	$24.36	$22.85	$24.32	$19.64	695,056
2018-05-30	$23.28	$23.38	$22.79	$23.28	$18.80	507,128
2018-05-29	$23.50	$23.83	$23.01	$23.16	$18.71	384,914
2018-05-25	$23.87	$23.91	$22.64	$23.64	$19.09	458,754
2018-05-24	$24.80	$24.80	$23.94	$24.05	$19.42	382,349
2018-05-23	$25.05	$25.14	$24.77	$24.85	$20.07	246,281
2018-05-22	$25.05	$25.59	$25.05	$25.17	$20.33	315,659
2018-05-21	$25.44	$25.46	$25.03	$25.13	$20.30	170,224
2018-05-18	$25.23	$25.39	$25.13	$25.30	$20.43	185,848
2018-05-17	$25.49	$25.79	$25.23	$25.28	$20.42	332,824
2018-05-16	$25.74	$26.06	$25.25	$25.48	$20.58	288,514
2018-05-15	$25.90	$26.10	$25.67	$25.72	$20.77	234,900
2018-05-14	$25.09	$26.12	$25.09	$25.95	$20.96	264,849
2018-05-11	$25.50	$25.91	$25.28	$25.28	$20.42	265,378
2018-05-10	$26.00	$26.08	$25.47	$25.50	$20.60	380,838
2018-05-09	$25.76	$26.04	$25.70	$25.82	$20.85	232,046
2018-05-08	$25.84	$25.95	$24.97	$25.56	$20.64	335,944
2018-05-07	$25.70	$26.48	$25.65	$26.02	$20.49	414,383
2018-05-04	$24.65	$25.55	$24.57	$25.49	$20.08	513,625
2018-05-03	$25.08	$25.40	$23.27	$24.72	$19.47	1,094,554
2018-05-02	$31.00	$31.62	$24.71	$25.14	$19.80	5,895,383
2018-05-01	$34.77	$36.24	$34.66	$35.55	$28.00	464,519
2018-04-30	$34.42	$35.21	$34.15	$35.09	$27.64	414,461
2018-04-27	$34.77	$35.12	$34.10	$34.34	$27.05	406,440
2018-04-26	$34.65	$35.22	$34.36	$35.02	$27.58	319,867
2018-04-25	$33.92	$34.62	$33.56	$34.58	$27.24	175,099
2018-04-24	$34.64	$34.80	$33.54	$33.90	$26.70	253,199
2018-04-23	$33.88	$34.87	$33.81	$34.60	$27.25	226,838
2018-04-20	$33.96	$34.39	$33.75	$33.79	$26.61	207,958
2018-04-19	$34.37	$34.40	$33.72	$34.00	$26.78	328,659
2018-04-18	$33.80	$34.49	$33.80	$34.10	$26.86	435,114
2018-04-17	$33.48	$34.40	$33.05	$33.80	$26.62	467,724
2018-04-16	$32.60	$33.48	$31.87	$33.24	$26.18	859,818
2018-04-13	$30.81	$31.43	$30.34	$31.43	$24.76	667,201
2018-04-12	$32.00	$32.33	$30.57	$30.81	$24.27	322,244
2018-04-11	$31.40	$32.29	$31.40	$31.99	$25.20	260,277
2018-04-10	$31.36	$31.92	$31.22	$31.40	$24.73	437,556
2018-04-09	$31.43	$31.97	$30.76	$31.13	$24.52	285,842
2018-04-06	$32.08	$32.42	$30.60	$31.23	$24.60	718,648
2018-04-05	$32.86	$33.10	$32.00	$32.35	$25.48	412,542
2018-04-04	$33.29	$33.45	$31.81	$32.86	$25.88	433,643
2018-04-03	$34.28	$34.32	$33.01	$33.58	$26.45	273,203
2018-04-02	$34.60	$34.67	$33.64	$34.22	$26.95	234,590
2018-03-29	$34.65	$35.46	$34.50	$34.69	$27.32	440,101
2018-03-28	$34.34	$35.76	$33.89	$34.65	$27.29	376,103
2018-03-27	$34.59	$35.60	$34.26	$34.54	$27.20	381,727
2018-03-26	$34.26	$34.96	$33.38	$34.58	$27.24	241,232
2018-03-23	$34.82	$34.82	$34.19	$34.24	$26.97	263,066
2018-03-22	$35.48	$35.73	$34.57	$34.93	$27.51	321,988
2018-03-21	$35.45	$36.24	$35.25	$35.84	$28.23	499,285
2018-03-20	$37.20	$37.56	$35.50	$36.52	$28.76	838,241
2018-03-19	$36.11	$37.66	$35.25	$37.18	$29.28	955,300
2018-03-16	$40.35	$41.06	$35.66	$35.75	$28.16	1,779,970
2018-03-15	$48.71	$49.94	$38.20	$40.09	$31.58	1,709,776
2018-03-14	$50.38	$50.38	$48.69	$48.85	$38.48	107,193
2018-03-13	$50.10	$50.50	$49.72	$50.25	$39.58	127,971
2018-03-12	$49.75	$50.22	$49.54	$49.95	$39.34	212,384
2018-03-09	$49.21	$49.97	$48.93	$49.50	$38.99	148,101
2018-03-08	$49.50	$50.13	$48.76	$49.09	$38.66	122,622
2018-03-07	$49.10	$49.92	$49.09	$49.40	$38.91	82,669
2018-03-06	$49.26	$49.41	$48.61	$49.37	$38.89	116,210
2018-03-05	$48.87	$49.80	$48.64	$49.03	$38.62	109,633
2018-03-02	$49.04	$49.74	$48.77	$49.11	$38.68	131,541
2018-03-01	$49.14	$50.15	$48.69	$49.30	$38.83	124,489
2018-02-28	$50.59	$51.48	$49.09	$49.13	$38.70	214,573
2018-02-27	$49.70	$51.36	$49.38	$50.21	$39.55	357,230
2018-02-26	$49.38	$50.20	$48.49	$49.92	$39.32	168,506
2018-02-23	$49.85	$49.98	$48.60	$48.90	$38.51	163,456
2018-02-22	$50.30	$50.86	$48.78	$49.03	$38.62	123,602
2018-02-21	$50.48	$50.75	$49.89	$49.95	$39.34	107,512
2018-02-20	$50.48	$51.35	$50.10	$50.36	$39.66	147,427
2018-02-16	$51.03	$51.40	$50.30	$50.45	$39.74	213,422
2018-02-15	$51.97	$51.97	$50.72	$51.18	$40.31	193,865
2018-02-14	$51.38	$52.35	$50.43	$51.76	$40.77	108,365
2018-02-13	$50.93	$51.89	$50.51	$51.50	$40.56	143,978
2018-02-12	$49.66	$51.14	$49.66	$50.80	$40.01	160,732
2018-02-09	$51.53	$52.12	$48.54	$49.32	$38.85	443,458
2018-02-08	$52.51	$53.31	$51.06	$51.11	$40.26	265,961
2018-02-07	$53.50	$54.43	$51.77	$52.51	$41.36	299,642
2018-02-06	$51.26	$53.93	$50.96	$53.65	$42.26	174,605
2018-02-05	$52.17	$52.82	$50.83	$52.21	$41.12	290,938
2018-02-02	$53.57	$53.77	$52.46	$52.61	$41.44	142,477
2018-02-01	$53.65	$54.07	$52.87	$53.75	$42.33	155,118
2018-01-31	$55.00	$55.34	$54.32	$54.64	$42.25	165,882
2018-01-30	$55.48	$55.48	$54.00	$54.72	$42.31	203,670
2018-01-29	$56.48	$57.01	$55.47	$55.67	$43.05	161,352
2018-01-26	$56.60	$56.69	$55.90	$56.55	$43.73	73,547
2018-01-25	$56.45	$56.81	$56.01	$56.27	$43.51	127,272
2018-01-24	$56.40	$57.08	$56.30	$56.46	$43.66	124,721
2018-01-23	$56.73	$56.82	$55.90	$56.55	$43.73	111,709
2018-01-22	$55.00	$56.38	$54.44	$56.33	$43.56	145,965
2018-01-19	$54.22	$55.46	$54.03	$55.19	$42.68	150,691
2018-01-18	$54.10	$54.23	$53.21	$54.22	$41.93	159,841
2018-01-17	$55.29	$55.50	$53.78	$54.27	$41.96	104,893
2018-01-16	$55.61	$55.69	$54.92	$55.11	$42.61	301,079
2018-01-12	$54.27	$55.57	$54.21	$55.17	$42.66	259,243
2018-01-11	$53.64	$54.89	$53.55	$54.53	$42.16	219,152
2018-01-10	$53.75	$54.24	$53.27	$53.51	$41.38	144,329
2018-01-09	$53.10	$54.06	$53.10	$53.80	$41.60	145,782
2018-01-08	$53.65	$53.75	$52.84	$53.29	$41.21	152,375
2018-01-05	$54.73	$54.73	$53.47	$53.58	$41.43	208,217
2018-01-04	$54.24	$55.12	$54.24	$54.65	$42.26	155,470
2018-01-03	$54.00	$55.00	$53.26	$54.08	$41.82	385,549
2018-01-02	$53.01	$54.20	$52.93	$53.87	$41.65	189,255
2017-12-29	$53.05	$53.94	$52.68	$53.10	$41.06	480,450
2017-12-28	$52.61	$53.89	$52.40	$52.94	$40.94	460,858
2017-12-27	$52.56	$53.03	$52.44	$52.56	$40.64	162,090
2017-12-26	$52.44	$52.88	$52.07	$52.78	$40.81	169,494
2017-12-22	$52.61	$52.61	$52.02	$52.34	$40.47	304,798
2017-12-21	$52.12	$53.00	$51.75	$52.35	$40.48	341,093
2017-12-20	$52.65	$52.65	$51.66	$52.30	$40.44	168,173
2017-12-19	$52.98	$53.55	$52.11	$52.39	$40.51	224,225
2017-12-18	$53.33	$53.92	$52.64	$52.97	$40.96	274,355
2017-12-15	$53.79	$53.98	$52.99	$53.15	$41.10	554,918
2017-12-14	$52.69	$54.00	$52.69	$53.75	$41.56	414,756
2017-12-13	$52.99	$53.36	$52.41	$53.01	$40.99	218,925
2017-12-12	$53.25	$53.88	$52.20	$53.09	$41.05	253,095
2017-12-11	$52.06	$53.23	$51.42	$53.03	$41.00	195,896
2017-12-08	$52.65	$52.81	$51.62	$52.02	$40.22	268,362
2017-12-07	$50.61	$52.19	$49.70	$51.97	$40.19	152,819
2017-12-06	$50.51	$50.84	$49.05	$50.75	$39.24	205,437
2017-12-05	$50.91	$51.09	$50.32	$50.70	$39.20	153,658
2017-12-04	$52.00	$52.52	$50.84	$51.15	$39.55	173,624
2017-12-01	$50.22	$51.85	$49.86	$51.84	$40.08	236,703
2017-11-30	$48.99	$51.05	$48.55	$50.81	$39.29	363,701
2017-11-29	$50.06	$50.17	$48.56	$48.88	$37.80	282,651
2017-11-28	$50.36	$50.90	$49.57	$50.18	$38.80	214,041
2017-11-27	$50.43	$50.89	$50.22	$50.43	$38.99	196,733
2017-11-24	$50.66	$50.74	$50.17	$50.51	$39.06	128,134
2017-11-22	$50.85	$50.96	$50.11	$50.45	$39.01	168,258
2017-11-21	$52.22	$52.29	$50.51	$50.75	$39.24	378,407
2017-11-20	$52.55	$52.57	$51.27	$51.97	$40.19	200,981
2017-11-17	$52.42	$52.54	$51.51	$52.36	$40.49	207,850
2017-11-16	$52.20	$52.58	$51.38	$52.46	$40.56	302,002
2017-11-15	$51.21	$52.12	$50.80	$51.93	$40.15	150,241
2017-11-14	$52.25	$52.44	$51.42	$51.84	$40.08	179,936
2017-11-13	$52.76	$53.42	$51.56	$52.10	$40.29	206,655
2017-11-10	$53.24	$54.26	$52.57	$53.10	$41.06	175,397
2017-11-09	$53.39	$54.70	$53.08	$53.18	$41.12	87,225
2017-11-08	$54.87	$55.39	$53.18	$53.47	$41.35	140,270
2017-11-07	$55.06	$55.59	$54.55	$55.10	$42.61	173,030
2017-11-06	$54.00	$55.07	$52.75	$55.06	$42.57	159,821
2017-11-03	$53.68	$54.76	$53.39	$54.03	$41.78	128,839
2017-11-02	$54.47	$54.69	$53.37	$53.63	$41.47	169,993
2017-11-01	$53.52	$55.47	$53.48	$55.20	$41.90	266,644
2017-10-31	$52.89	$53.46	$52.23	$53.29	$40.45	286,775
2017-10-30	$52.45	$53.25	$52.45	$52.84	$40.11	156,424
2017-10-27	$50.91	$53.00	$50.91	$52.37	$39.75	132,990
2017-10-26	$50.26	$51.27	$50.11	$50.85	$38.60	152,867
2017-10-25	$51.40	$51.56	$50.13	$50.36	$38.23	192,998
2017-10-24	$51.90	$52.29	$51.11	$51.45	$39.06	185,980
2017-10-23	$52.74	$52.74	$51.87	$52.00	$39.47	234,431
2017-10-20	$52.29	$53.25	$52.10	$52.61	$39.94	104,059
2017-10-19	$51.96	$52.67	$51.54	$52.30	$39.70	134,405
2017-10-18	$52.64	$52.82	$51.77	$51.98	$39.46	120,022
2017-10-17	$53.33	$53.69	$52.22	$52.86	$40.13	95,345
2017-10-16	$54.14	$54.35	$53.14	$53.39	$40.53	173,742
2017-10-13	$54.41	$54.53	$53.60	$54.07	$41.04	131,819
2017-10-12	$54.09	$54.63	$53.98	$54.17	$41.12	219,853
2017-10-11	$53.90	$54.65	$53.69	$54.40	$41.29	184,187
2017-10-10	$54.29	$54.29	$53.69	$53.89	$40.91	85,865
2017-10-09	$54.37	$54.43	$53.65	$53.77	$40.82	83,772
2017-10-06	$53.77	$54.40	$53.69	$54.30	$41.22	74,695
2017-10-05	$54.02	$54.19	$53.59	$54.12	$41.08	57,349
2017-10-04	$53.44	$54.11	$53.15	$53.99	$40.98	142,900
2017-10-03	$53.37	$53.51	$52.85	$53.38	$40.52	126,128
2017-10-02	$52.00	$53.61	$51.64	$53.44	$40.57	147,768
2017-09-29	$52.84	$54.00	$52.06	$52.32	$39.72	543,227
2017-09-28	$52.47	$52.89	$51.87	$52.40	$39.78	145,682
2017-09-27	$52.58	$53.10	$52.15	$52.73	$40.03	167,480
2017-09-26	$52.45	$52.64	$52.00	$52.54	$39.88	154,639
2017-09-25	$50.80	$52.71	$50.80	$52.31	$39.71	320,185
2017-09-22	$51.60	$51.75	$50.22	$50.75	$38.52	202,336
2017-09-21	$51.55	$51.88	$50.80	$51.65	$39.21	130,986
2017-09-20	$52.00	$52.14	$51.56	$51.70	$39.24	101,921
2017-09-19	$52.68	$52.68	$51.72	$51.89	$39.39	166,490
2017-09-18	$52.33	$52.65	$52.05	$52.25	$39.66	155,036
2017-09-15	$51.87	$52.70	$51.59	$52.32	$39.72	320,662
2017-09-14	$52.00	$52.30	$51.57	$51.94	$39.43	143,235
2017-09-13	$51.57	$52.12	$51.50	$51.88	$39.38	128,941
2017-09-12	$51.45	$52.09	$51.34	$51.56	$39.14	161,640
2017-09-11	$51.28	$51.97	$51.28	$51.47	$39.07	65,750
2017-09-08	$51.90	$52.61	$51.14	$51.21	$38.87	106,063
2017-09-07	$51.99	$52.45	$51.54	$52.13	$39.57	75,576
2017-09-06	$51.09	$51.99	$51.05	$51.99	$39.46	129,918
2017-09-05	$52.41	$52.63	$51.15	$51.25	$38.90	200,133
2017-09-01	$52.62	$52.90	$51.99	$52.41	$39.78	153,571
2017-08-31	$51.68	$52.62	$51.04	$52.62	$39.94	196,848
2017-08-30	$50.63	$51.63	$50.42	$51.54	$39.12	96,087
2017-08-29	$50.55	$51.38	$50.24	$50.96	$38.68	111,939
2017-08-28	$51.51	$51.66	$50.69	$50.85	$38.60	77,756
2017-08-25	$51.83	$51.92	$51.26	$51.40	$39.02	99,817
2017-08-24	$51.30	$51.93	$51.01	$51.65	$39.21	64,976
2017-08-23	$50.75	$51.91	$50.56	$51.56	$39.14	101,189
2017-08-22	$50.18	$50.87	$49.96	$50.68	$38.47	95,284
2017-08-21	$50.55	$50.60	$49.83	$49.84	$37.83	93,488
2017-08-18	$51.00	$51.08	$50.50	$50.55	$38.37	75,989
2017-08-17	$50.54	$51.38	$50.27	$50.93	$38.66	80,059
2017-08-16	$51.35	$51.57	$50.14	$50.39	$38.25	94,531
2017-08-15	$51.89	$52.62	$50.90	$51.10	$38.79	143,162
2017-08-14	$53.47	$53.48	$51.88	$51.90	$39.40	152,868
2017-08-11	$52.50	$53.71	$51.65	$52.89	$40.15	138,141
2017-08-10	$53.44	$54.62	$52.44	$52.78	$40.06	200,404
2017-08-09	$54.29	$54.90	$53.24	$53.39	$40.53	313,443
2017-08-08	$54.45	$54.87	$53.75	$54.41	$41.30	294,344
2017-08-07	$55.25	$55.75	$54.52	$54.73	$41.54	131,886
2017-08-04	$55.45	$55.71	$54.86	$55.69	$42.27	116,546
2017-08-03	$57.45	$57.60	$55.14	$55.33	$42.00	145,033
2017-08-02	$56.81	$57.46	$56.65	$57.20	$43.42	143,559
2017-08-01	$57.46	$57.46	$56.66	$57.23	$43.44	154,610
2017-07-31	$56.49	$57.30	$56.20	$57.29	$43.49	173,002
2017-07-28	$56.55	$56.83	$56.24	$56.60	$42.96	178,131
2017-07-27	$57.54	$57.78	$57.24	$57.46	$42.86	127,430
2017-07-26	$58.00	$58.00	$57.25	$57.54	$42.92	113,720
2017-07-25	$58.38	$58.52	$57.35	$57.51	$42.90	198,606
2017-07-24	$56.70	$57.90	$56.70	$57.75	$43.08	108,612
2017-07-21	$57.07	$57.07	$56.35	$56.69	$42.29	156,502
2017-07-20	$57.93	$58.08	$56.58	$56.69	$42.29	61,851
2017-07-19	$57.48	$58.14	$57.23	$57.82	$43.13	114,147
2017-07-18	$57.37	$57.82	$56.97	$57.47	$42.87	114,225
2017-07-17	$58.23	$58.53	$57.18	$57.38	$42.80	242,835
2017-07-14	$56.57	$59.30	$56.54	$59.30	$44.23	127,976
2017-07-13	$56.88	$56.97	$56.04	$56.58	$42.20	67,614
2017-07-12	$57.08	$57.45	$56.39	$56.88	$42.43	219,127
2017-07-11	$56.11	$57.09	$55.49	$56.87	$42.42	268,308
2017-07-10	$57.40	$57.40	$55.92	$55.92	$41.71	195,689
2017-07-07	$56.81	$57.48	$56.01	$57.42	$42.83	172,728
2017-07-06	$57.37	$57.97	$55.82	$56.90	$42.44	199,652
2017-07-05	$58.21	$58.43	$56.70	$57.38	$42.80	692,315
2017-07-03	$55.00	$58.69	$55.00	$58.47	$43.61	221,495
2017-06-30	$55.49	$56.15	$54.65	$55.00	$41.02	330,686
2017-06-29	$54.55	$55.39	$54.50	$54.92	$40.97	181,046
2017-06-28	$53.78	$54.61	$53.48	$54.54	$40.68	129,211
2017-06-27	$54.19	$54.51	$53.48	$53.60	$39.98	96,112
2017-06-26	$53.22	$54.35	$52.93	$54.25	$40.47	220,105
2017-06-23	$51.20	$53.28	$51.20	$53.07	$39.59	208,884
2017-06-22	$51.28	$51.80	$51.06	$51.27	$38.24	254,505
2017-06-21	$52.30	$52.88	$51.16	$51.29	$38.26	229,320
2017-06-20	$53.22	$53.43	$51.93	$52.27	$38.99	138,456
2017-06-19	$53.62	$54.15	$52.87	$53.22	$39.70	125,100
2017-06-16	$52.47	$53.68	$52.33	$53.25	$39.72	443,444
2017-06-15	$52.58	$53.17	$52.27	$52.33	$39.03	209,155
2017-06-14	$53.80	$54.69	$52.80	$52.82	$39.40	213,911
2017-06-13	$53.98	$54.33	$53.31	$53.85	$40.17	213,569
2017-06-12	$54.51	$55.49	$53.61	$53.97	$40.26	216,362
2017-06-09	$54.30	$55.33	$54.21	$54.67	$40.78	137,088
2017-06-08	$56.09	$56.32	$54.34	$54.42	$40.59	196,985
2017-06-07	$56.75	$57.44	$55.78	$56.07	$41.82	166,657
2017-06-06	$57.02	$57.23	$56.20	$56.94	$42.47	178,883
2017-06-05	$57.21	$57.54	$56.45	$57.12	$42.61	110,423
2017-06-02	$57.71	$58.37	$57.29	$57.56	$42.93	133,321
2017-06-01	$56.32	$58.41	$56.19	$57.82	$43.13	164,737
2017-05-31	$56.45	$56.72	$56.09	$56.27	$41.97	222,632
2017-05-30	$56.94	$57.42	$56.64	$56.73	$42.32	102,869
2017-05-26	$57.89	$57.92	$57.23	$57.50	$42.89	124,782
2017-05-25	$57.92	$59.00	$57.46	$57.85	$43.15	110,869
2017-05-24	$58.55	$59.21	$58.01	$58.18	$43.40	77,608
2017-05-23	$58.63	$59.32	$58.34	$58.72	$43.80	135,669
2017-05-22	$58.35	$58.53	$57.70	$58.41	$43.57	123,817
2017-05-19	$57.85	$58.31	$57.46	$57.93	$43.21	230,023
2017-05-18	$56.81	$57.79	$56.14	$57.72	$43.05	127,377
2017-05-17	$57.61	$57.74	$56.72	$56.73	$42.32	83,702
2017-05-16	$58.10	$58.18	$57.45	$57.66	$43.01	85,015
2017-05-15	$57.69	$58.27	$57.40	$57.66	$43.01	91,603
2017-05-12	$57.49	$58.11	$57.41	$57.51	$42.90	108,845
2017-05-11	$57.69	$58.23	$56.85	$57.43	$42.84	108,784
2017-05-10	$56.90	$58.08	$56.90	$57.85	$43.15	168,026
2017-05-09	$57.10	$57.34	$56.38	$56.60	$42.22	219,668
2017-05-08	$57.91	$59.15	$57.00	$57.10	$42.59	275,360
2017-05-05	$57.63	$58.18	$56.97	$57.91	$43.20	251,548
2017-05-04	$61.74	$61.74	$57.20	$57.23	$42.69	190,458
2017-05-03	$59.90	$60.66	$59.07	$60.09	$44.82	340,634
2017-05-02	$60.50	$61.08	$59.63	$60.88	$44.71	418,069
2017-05-01	$60.68	$61.49	$60.04	$60.50	$44.43	173,357
2017-04-28	$61.04	$61.40	$60.14	$60.53	$44.45	128,598
2017-04-27	$60.38	$61.49	$59.84	$60.70	$44.58	440,789
2017-04-26	$60.89	$61.74	$59.56	$60.54	$44.46	226,701
2017-04-25	$60.09	$61.47	$59.47	$60.86	$44.70	150,567
2017-04-24	$60.25	$60.31	$59.12	$60.16	$44.18	69,277
2017-04-21	$59.12	$59.98	$58.17	$59.59	$43.76	106,069
2017-04-20	$59.07	$59.26	$58.59	$59.06	$43.37	57,535
2017-04-19	$58.88	$59.35	$58.68	$58.91	$43.26	75,729
2017-04-18	$58.54	$59.00	$58.30	$58.95	$43.29	98,005
2017-04-17	$58.92	$58.98	$58.12	$58.73	$43.13	176,201
2017-04-13	$59.56	$59.70	$58.64	$58.71	$43.12	72,319
2017-04-12	$59.65	$59.74	$59.13	$59.52	$43.71	110,229
2017-04-11	$59.95	$60.00	$59.00	$59.36	$43.60	98,905
2017-04-10	$59.90	$60.21	$59.56	$59.94	$44.02	89,136
2017-04-07	$60.03	$60.36	$59.25	$59.99	$44.06	178,000
2017-04-06	$59.53	$60.40	$58.94	$59.83	$43.94	200,528
2017-04-05	$60.00	$60.25	$58.81	$59.06	$43.37	102,374
2017-04-04	$59.42	$59.85	$59.04	$59.74	$43.87	92,939
2017-04-03	$59.76	$60.00	$58.86	$59.57	$43.75	83,042
2017-03-31	$59.02	$59.80	$58.38	$59.66	$43.82	123,607
2017-03-30	$59.28	$59.33	$58.53	$59.00	$43.33	70,797
2017-03-29	$59.24	$59.37	$58.75	$59.05	$43.37	102,970
2017-03-28	$59.31	$59.81	$58.63	$58.99	$43.32	67,661
2017-03-27	$59.02	$59.44	$58.59	$58.99	$43.32	99,460
2017-03-24	$58.75	$59.69	$58.45	$59.44	$43.65	124,686
2017-03-23	$57.97	$58.74	$57.54	$58.06	$42.64	82,243
2017-03-22	$57.81	$58.49	$57.57	$58.29	$42.81	70,156
2017-03-21	$59.02	$59.39	$57.68	$58.42	$42.90	123,232
2017-03-20	$59.34	$59.65	$58.89	$59.33	$43.57	79,468
2017-03-17	$60.17	$60.37	$59.51	$59.74	$43.87	200,458
2017-03-16	$61.01	$61.01	$60.23	$60.40	$44.36	131,287
2017-03-15	$60.77	$61.33	$60.40	$61.00	$44.80	131,376
2017-03-14	$61.01	$61.16	$60.11	$60.54	$44.46	120,078
2017-03-13	$61.13	$61.74	$60.85	$61.16	$44.92	151,172
2017-03-10	$62.13	$62.37	$60.78	$61.43	$45.12	128,343
2017-03-09	$61.00	$62.07	$60.31	$61.75	$45.35	213,790
2017-03-08	$61.97	$62.52	$60.97	$61.31	$45.03	104,812
2017-03-07	$61.97	$62.22	$61.40	$62.00	$45.53	77,950
2017-03-06	$62.08	$62.30	$61.19	$61.94	$45.49	114,473
2017-03-03	$63.48	$64.04	$61.79	$62.18	$45.67	99,891
2017-03-02	$64.98	$65.03	$62.49	$63.25	$46.45	198,493
2017-03-01	$62.21	$65.00	$61.56	$64.90	$47.66	192,660
2017-02-28	$59.29	$61.14	$59.29	$61.06	$44.84	150,225
2017-02-27	$61.53	$61.53	$59.13	$59.74	$43.87	135,579
2017-02-24	$62.37	$62.67	$61.49	$61.75	$45.35	117,756
2017-02-23	$63.98	$63.98	$62.49	$62.74	$46.08	78,868
2017-02-22	$63.80	$64.03	$63.35	$63.68	$46.77	98,958
2017-02-21	$63.53	$64.36	$63.05	$63.87	$46.91	87,664
2017-02-17	$63.35	$63.50	$62.60	$62.92	$46.21	78,747
2017-02-16	$63.16	$63.69	$62.54	$63.14	$46.37	85,900
2017-02-15	$62.92	$63.05	$62.25	$63.03	$46.29	105,704
2017-02-14	$62.50	$62.69	$61.75	$62.59	$45.97	76,512
2017-02-13	$60.60	$62.33	$60.30	$62.33	$45.78	125,594
2017-02-10	$59.30	$60.51	$58.64	$60.41	$44.37	100,939
2017-02-09	$59.15	$59.39	$58.25	$59.00	$43.33	71,433
2017-02-08	$58.64	$59.00	$58.24	$58.95	$43.29	107,376
2017-02-07	$59.12	$59.53	$58.65	$58.80	$43.18	98,076
2017-02-06	$59.58	$60.02	$59.13	$59.53	$43.72	108,289
2017-02-03	$60.26	$60.47	$59.21	$59.49	$43.69	89,700
2017-02-02	$60.71	$60.73	$59.87	$60.21	$44.22	73,824
2017-02-01	$60.51	$60.65	$59.40	$60.64	$44.54	123,122
2017-01-31	$59.07	$60.10	$58.78	$60.08	$44.12	122,496
2017-01-30	$61.85	$61.88	$60.01	$60.18	$43.52	127,131
2017-01-27	$61.72	$62.02	$60.71	$61.82	$44.70	142,869
2017-01-26	$59.74	$61.79	$59.65	$61.79	$44.68	174,613
2017-01-25	$59.64	$59.97	$59.43	$59.74	$43.20	149,760
2017-01-24	$57.57	$59.99	$57.57	$59.66	$43.14	148,878
2017-01-23	$57.77	$58.12	$57.02	$57.66	$41.69	206,034
2017-01-20	$58.34	$59.10	$57.64	$57.64	$41.68	113,876
2017-01-19	$57.38	$58.65	$57.28	$58.39	$42.22	67,046
2017-01-18	$58.62	$58.81	$57.18	$57.68	$41.71	98,061
2017-01-17	$58.17	$59.07	$58.17	$58.68	$42.43	95,552
2017-01-13	$57.92	$58.43	$57.88	$57.95	$41.90	93,367
2017-01-12	$58.63	$58.96	$57.49	$57.64	$41.68	70,039
2017-01-11	$57.55	$58.83	$57.55	$58.65	$42.41	61,973
2017-01-10	$58.60	$58.60	$57.53	$57.55	$41.61	116,915
2017-01-09	$59.00	$59.49	$58.43	$58.58	$42.36	106,077
2017-01-06	$58.16	$59.10	$58.10	$58.88	$42.58	100,266
2017-01-05	$58.24	$58.86	$58.03	$58.06	$41.98	99,807
2017-01-04	$58.90	$59.25	$58.09	$58.09	$42.01	115,211
2017-01-03	$59.47	$59.86	$58.65	$58.97	$42.64	157,284
2016-12-30	$57.71	$59.12	$56.86	$58.84	$42.55	538,454
2016-12-29	$57.10	$58.22	$56.29	$57.32	$41.45	199,933
2016-12-28	$55.90	$57.19	$55.61	$57.11	$41.30	184,518
2016-12-27	$56.18	$56.95	$55.74	$55.82	$40.36	127,931
2016-12-23	$55.79	$56.89	$55.63	$56.17	$40.62	115,265
2016-12-22	$55.82	$56.80	$55.50	$56.00	$40.49	142,239
2016-12-21	$54.91	$55.95	$54.91	$55.64	$40.23	136,347
2016-12-20	$54.43	$55.24	$54.41	$55.12	$39.86	122,217
2016-12-19	$54.30	$55.00	$53.72	$54.60	$39.48	134,305
2016-12-16	$53.50	$54.76	$53.27	$54.34	$39.29	346,857
2016-12-15	$51.94	$53.38	$51.70	$53.03	$38.35	229,853
2016-12-14	$52.92	$53.00	$51.42	$52.18	$37.73	161,776
2016-12-13	$52.22	$53.02	$51.50	$52.85	$38.22	293,215
2016-12-12	$54.58	$54.98	$51.92	$52.20	$37.75	173,671
2016-12-09	$53.09	$53.99	$52.53	$52.83	$38.20	122,532
2016-12-08	$52.81	$53.41	$51.74	$52.78	$38.17	80,604
2016-12-07	$51.85	$52.97	$51.33	$52.73	$38.13	104,304
2016-12-06	$52.00	$52.20	$51.30	$52.00	$37.60	134,831
2016-12-05	$51.48	$52.74	$50.71	$52.00	$37.60	117,000
2016-12-02	$52.01	$52.14	$51.03	$51.16	$36.99	171,373
2016-12-01	$53.64	$53.79	$51.98	$51.98	$37.59	108,747
2016-11-30	$53.25	$55.15	$53.10	$53.15	$38.43	223,844
2016-11-29	$52.52	$53.32	$51.90	$52.60	$38.04	122,165
2016-11-28	$54.39	$54.39	$52.78	$52.85	$38.22	86,831
2016-11-25	$54.77	$54.95	$53.77	$54.41	$39.34	29,374
2016-11-23	$54.14	$54.98	$53.61	$54.61	$39.49	56,121
2016-11-22	$54.59	$54.73	$53.64	$54.39	$39.33	185,730
2016-11-21	$54.50	$55.10	$54.08	$54.31	$39.27	158,461
2016-11-18	$53.40	$54.49	$52.71	$53.88	$38.96	170,190
2016-11-17	$53.15	$53.82	$52.61	$53.08	$38.38	124,465
2016-11-16	$52.80	$53.06	$52.22	$52.74	$38.14	184,229
2016-11-15	$52.19	$52.94	$52.04	$52.71	$38.11	152,582
2016-11-14	$50.11	$52.00	$49.70	$51.84	$37.49	265,690
2016-11-11	$49.11	$49.96	$48.70	$49.75	$35.97	175,435
2016-11-10	$48.99	$49.47	$48.75	$49.12	$35.52	252,675
2016-11-09	$47.50	$48.78	$47.34	$48.59	$35.14	148,731
2016-11-08	$47.87	$47.93	$47.12	$47.65	$34.46	244,692
2016-11-07	$48.70	$49.34	$47.26	$47.64	$34.45	151,355
2016-11-04	$49.86	$51.29	$47.90	$48.00	$34.71	232,221
2016-11-03	$50.40	$50.49	$49.25	$49.67	$35.92	197,221
2016-11-02	$50.74	$50.74	$49.35	$50.31	$36.38	239,917
2016-11-01	$52.15	$52.48	$50.84	$50.86	$36.78	155,845
2016-10-31	$53.01	$53.01	$51.90	$52.16	$37.72	155,258
2016-10-28	$53.17	$53.61	$52.82	$53.24	$38.50	78,761
2016-10-27	$54.67	$55.20	$53.51	$54.38	$38.64	178,302
2016-10-26	$55.40	$55.92	$54.14	$54.67	$38.85	159,632
2016-10-25	$56.25	$56.25	$55.43	$55.69	$39.57	60,520
2016-10-24	$56.11	$56.34	$55.32	$56.34	$40.03	75,066
2016-10-21	$56.93	$57.26	$55.61	$56.08	$39.85	136,712
2016-10-20	$56.86	$57.13	$56.28	$56.90	$40.43	151,185
2016-10-19	$57.24	$57.81	$56.72	$56.91	$40.44	137,166
2016-10-18	$57.07	$57.44	$56.53	$57.15	$40.61	104,116
2016-10-17	$56.92	$57.17	$56.23	$57.13	$40.59	168,376
2016-10-14	$57.71	$57.97	$56.81	$57.13	$40.59	113,471
2016-10-13	$57.39	$58.04	$56.31	$57.80	$41.07	152,570
2016-10-12	$56.90	$57.53	$56.53	$57.47	$40.84	146,864
2016-10-11	$57.46	$57.76	$56.39	$57.43	$40.81	184,304
2016-10-10	$57.21	$57.97	$56.94	$57.58	$40.91	179,298
2016-10-07	$57.35	$57.44	$56.54	$57.06	$40.54	271,014
2016-10-06	$57.20	$57.58	$56.00	$57.53	$40.88	159,669
2016-10-05	$55.56	$57.49	$55.18	$56.97	$40.48	262,082
2016-10-04	$56.00	$56.38	$55.03	$55.42	$39.38	119,486
2016-10-03	$56.95	$57.70	$55.34	$55.76	$39.62	257,712
2016-09-30	$57.91	$57.91	$56.37	$57.03	$40.52	171,396
2016-09-29	$57.93	$58.66	$57.72	$57.89	$41.13	153,186
2016-09-28	$56.94	$58.39	$56.08	$57.66	$40.97	226,082
2016-09-27	$57.41	$57.95	$56.90	$56.97	$40.48	135,961
2016-09-26	$55.56	$57.69	$55.56	$57.61	$40.94	314,204
2016-09-23	$54.82	$55.73	$54.71	$55.00	$39.08	135,585
2016-09-22	$55.25	$55.49	$54.28	$55.44	$39.39	245,056
2016-09-21	$52.85	$54.96	$52.51	$54.68	$38.85	215,190
2016-09-20	$52.92	$53.48	$52.00	$52.67	$37.43	119,676
2016-09-19	$52.47	$53.42	$52.47	$52.93	$37.61	327,130
2016-09-16	$50.91	$52.28	$50.24	$52.16	$37.06	246,991
2016-09-15	$51.61	$52.27	$50.64	$50.85	$36.13	222,315
2016-09-14	$51.55	$52.23	$50.68	$51.53	$36.62	443,893
2016-09-13	$52.47	$52.90	$50.66	$51.44	$36.55	373,627
2016-09-12	$52.49	$53.31	$51.75	$52.50	$37.30	446,238
2016-09-09	$54.43	$56.09	$52.96	$53.00	$37.66	593,986
2016-09-08	$53.69	$54.95	$53.45	$54.43	$38.68	484,021
2016-09-07	$53.10	$54.00	$52.55	$53.69	$38.15	370,255
2016-09-06	$52.68	$52.96	$52.26	$52.81	$37.52	204,211
2016-09-02	$52.84	$53.00	$52.30	$52.39	$37.23	186,479
2016-09-01	$52.09	$52.37	$51.55	$52.36	$37.20	110,981
2016-08-31	$52.96	$53.84	$51.47	$52.51	$37.31	223,899
2016-08-30	$53.56	$53.81	$52.70	$52.82	$37.53	223,936
2016-08-29	$53.31	$53.83	$52.80	$53.34	$37.90	78,853
2016-08-26	$53.24	$54.02	$53.05	$53.30	$37.87	134,433
2016-08-25	$52.16	$54.44	$51.57	$53.25	$37.84	216,864
2016-08-24	$52.72	$52.97	$52.26	$52.49	$37.30	102,626
2016-08-23	$52.87	$53.33	$52.63	$52.87	$37.57	182,920
2016-08-22	$53.23	$53.28	$52.67	$53.00	$37.66	140,484
2016-08-19	$54.22	$54.40	$53.09	$53.67	$38.14	209,749
2016-08-18	$53.95	$55.40	$53.85	$54.32	$38.60	179,810
2016-08-17	$54.12	$54.81	$53.50	$54.05	$38.41	156,063
2016-08-16	$54.66	$55.11	$54.48	$54.60	$38.80	114,322
2016-08-15	$54.90	$55.19	$54.41	$54.92	$39.02	77,496
2016-08-12	$53.75	$54.95	$53.01	$54.24	$38.54	207,689
2016-08-11	$53.13	$53.89	$52.70	$53.58	$38.07	152,564
2016-08-10	$53.80	$53.80	$52.25	$52.50	$37.30	82,378
2016-08-09	$52.50	$53.90	$52.49	$53.30	$37.87	122,655
2016-08-08	$52.73	$53.06	$52.05	$52.45	$37.27	280,256
2016-08-05	$52.50	$53.69	$52.01	$52.01	$36.96	274,301
2016-08-04	$53.30	$53.87	$52.01	$52.24	$37.12	221,611
2016-08-03	$53.41	$54.36	$52.85	$53.33	$37.89	177,356
2016-08-02	$54.89	$55.00	$52.00	$53.24	$37.83	431,141
2016-08-01	$54.83	$55.41	$53.00	$54.07	$38.42	209,874
2016-07-29	$53.17	$55.80	$53.03	$55.69	$39.57	132,729
2016-07-28	$55.04	$55.51	$53.14	$53.39	$37.94	144,160
2016-07-27	$56.01	$57.28	$55.91	$56.22	$39.26	196,231
2016-07-26	$55.59	$56.59	$55.54	$56.44	$39.41	157,750
2016-07-25	$55.46	$56.00	$54.66	$55.66	$38.87	190,691
2016-07-22	$55.89	$56.48	$55.11	$55.79	$38.96	87,271
2016-07-21	$55.09	$55.70	$54.03	$55.24	$38.57	187,702
2016-07-20	$55.03	$55.98	$54.12	$55.11	$38.48	261,535
2016-07-19	$55.99	$56.77	$54.46	$55.06	$38.45	195,681
2016-07-18	$54.96	$56.47	$54.79	$55.90	$39.03	184,475
2016-07-15	$55.13	$55.87	$54.88	$55.22	$38.56	128,955
2016-07-14	$55.23	$55.98	$54.99	$55.10	$38.47	162,417
2016-07-13	$54.49	$55.75	$53.75	$54.97	$38.38	214,728
2016-07-12	$53.93	$55.10	$53.49	$54.67	$38.17	381,827
2016-07-11	$52.01	$53.56	$51.70	$52.92	$36.95	251,351
2016-07-08	$54.11	$55.16	$51.64	$51.64	$36.06	357,648
2016-07-07	$55.66	$56.75	$53.14	$53.56	$37.40	340,168
2016-07-06	$55.95	$56.30	$55.05	$55.44	$38.71	237,959
2016-07-05	$55.44	$57.18	$55.37	$56.58	$39.51	190,849
2016-07-01	$57.83	$57.97	$55.53	$55.53	$38.77	222,938
2016-06-30	$58.27	$59.99	$56.63	$57.26	$39.98	205,356
2016-06-29	$58.01	$59.52	$57.87	$58.34	$40.74	188,113
2016-06-28	$55.71	$57.94	$55.32	$57.37	$40.06	117,085
2016-06-27	$56.79	$57.11	$53.78	$54.76	$38.24	127,533
2016-06-24	$55.94	$58.74	$55.94	$57.17	$39.92	117,693
2016-06-23	$56.32	$57.50	$55.81	$57.39	$40.07	115,060
2016-06-22	$55.81	$57.01	$55.79	$56.10	$39.17	113,899
2016-06-21	$54.43	$56.53	$54.17	$56.18	$39.23	99,872
2016-06-20	$53.71	$55.15	$53.00	$54.86	$38.31	173,331
2016-06-17	$55.91	$55.98	$54.02	$54.15	$37.81	410,819
2016-06-16	$54.94	$55.78	$53.76	$55.18	$38.53	91,602
2016-06-15	$54.09	$55.29	$53.49	$55.20	$38.54	111,535
2016-06-14	$55.28	$55.82	$53.50	$54.43	$38.01	235,791
2016-06-13	$56.91	$57.01	$54.81	$55.50	$38.75	166,751
2016-06-10	$59.02	$60.48	$56.84	$57.04	$39.83	132,543
2016-06-09	$58.51	$60.22	$58.51	$59.99	$41.89	130,577
2016-06-08	$58.52	$59.39	$58.41	$58.97	$41.18	129,837
2016-06-07	$57.58	$58.91	$56.53	$58.24	$40.67	160,940
2016-06-06	$57.22	$57.64	$56.42	$57.18	$39.93	116,763
2016-06-03	$57.36	$57.67	$56.43	$56.76	$39.63	70,224
2016-06-02	$56.40	$57.31	$55.34	$57.00	$39.80	174,254
2016-06-01	$54.50	$56.84	$54.45	$56.81	$39.67	129,975
2016-05-31	$54.71	$55.77	$54.70	$55.23	$38.57	211,183
2016-05-27	$54.09	$54.86	$53.58	$54.72	$38.21	53,854
2016-05-26	$53.98	$54.48	$53.30	$54.46	$38.03	60,835
2016-05-25	$54.04	$54.50	$53.30	$53.75	$37.53	60,720
2016-05-24	$53.85	$55.36	$53.50	$53.92	$37.65	81,823
2016-05-23	$54.63	$54.63	$53.36	$53.45	$37.32	63,340
2016-05-20	$54.13	$55.06	$53.54	$54.77	$38.24	95,967
2016-05-19	$52.08	$54.20	$51.77	$53.99	$37.70	164,670
2016-05-18	$54.29	$54.83	$52.86	$52.86	$36.91	171,999
2016-05-17	$53.27	$55.08	$52.70	$54.84	$38.29	141,832
2016-05-16	$53.01	$53.48	$51.52	$53.47	$37.34	175,166
2016-05-13	$52.42	$53.29	$51.73	$52.44	$36.62	109,173
2016-05-12	$52.06	$53.07	$50.99	$52.38	$36.58	669,396
2016-05-11	$52.35	$53.09	$51.08	$51.76	$36.14	160,180
2016-05-10	$52.07	$53.37	$51.88	$52.34	$36.55	192,250
2016-05-09	$53.25	$53.25	$51.01	$52.00	$36.31	251,618
2016-05-06	$51.70	$54.09	$50.91	$53.38	$37.27	193,490
2016-05-05	$55.50	$56.33	$53.30	$53.59	$37.42	125,141
2016-05-04	$55.35	$56.00	$53.39	$54.77	$38.24	123,799
2016-05-03	$54.57	$54.84	$52.29	$54.32	$37.93	541,907
2016-05-02	$54.29	$55.26	$53.24	$54.93	$38.36	219,430
2016-04-29	$55.82	$56.73	$53.94	$54.77	$38.24	361,010
2016-04-28	$55.51	$57.10	$54.30	$55.97	$39.08	164,664
2016-04-27	$56.12	$57.58	$55.51	$56.52	$38.85	128,805
2016-04-26	$54.70	$56.65	$54.62	$55.24	$37.97	106,720
2016-04-25	$55.44	$55.44	$54.22	$54.64	$37.56	142,945
2016-04-22	$55.38	$57.38	$54.68	$54.71	$37.60	94,879
2016-04-21	$54.92	$57.92	$53.70	$55.35	$38.04	230,392
2016-04-20	$53.34	$55.24	$53.34	$55.10	$37.87	81,207
2016-04-19	$53.21	$54.14	$53.05	$53.88	$37.03	103,075
2016-04-18	$50.00	$52.99	$49.94	$52.66	$36.20	116,652
2016-04-15	$52.77	$53.17	$50.36	$50.80	$34.92	121,859
2016-04-14	$52.45	$53.01	$51.50	$53.01	$36.44	109,644
2016-04-13	$51.27	$52.54	$50.15	$52.48	$36.07	142,612
2016-04-12	$50.00	$52.00	$49.84	$51.70	$35.54	116,222
2016-04-11	$49.78	$51.29	$49.73	$49.92	$34.31	162,233
2016-04-08	$50.21	$51.26	$49.08	$49.28	$33.87	87,433
2016-04-07	$48.03	$49.48	$48.03	$48.82	$33.56	203,731
2016-04-06	$47.79	$48.73	$47.40	$48.43	$33.29	146,668
2016-04-05	$47.59	$48.18	$47.18	$47.53	$32.67	201,463
2016-04-04	$47.59	$48.54	$47.26	$47.66	$32.76	211,796
2016-04-01	$47.22	$48.06	$46.50	$47.88	$32.91	355,677
2016-03-31	$48.30	$49.19	$47.52	$48.22	$33.14	253,506
2016-03-30	$49.96	$50.22	$48.36	$48.67	$33.45	293,398
2016-03-29	$48.56	$49.90	$48.00	$49.28	$33.87	222,974
2016-03-28	$49.97	$49.97	$48.68	$48.99	$33.67	194,184
2016-03-24	$50.26	$51.22	$49.28	$49.84	$34.26	300,365
2016-03-23	$50.86	$51.35	$49.32	$51.22	$35.21	369,049
2016-03-22	$49.89	$52.93	$49.51	$51.54	$35.43	387,173
2016-03-21	$52.15	$52.80	$50.00	$50.35	$34.61	395,699
2016-03-18	$53.72	$55.00	$51.67	$52.00	$35.74	998,868
2016-03-17	$51.98	$55.00	$50.50	$53.27	$36.61	236,641
2016-03-16	$49.24	$51.89	$49.16	$51.56	$35.44	176,229
2016-03-15	$48.99	$49.09	$47.69	$48.91	$33.62	182,602
2016-03-14	$49.22	$50.99	$48.46	$49.45	$33.99	191,020
2016-03-11	$50.75	$51.32	$49.23	$49.98	$34.35	324,864
2016-03-10	$47.63	$51.95	$46.75	$50.00	$34.37	361,717
2016-03-09	$49.47	$50.22	$47.33	$47.99	$32.99	395,526
2016-03-08	$50.26	$50.99	$47.93	$48.98	$33.67	662,595
2016-03-07	$49.50	$51.42	$48.76	$51.26	$35.23	348,168
2016-03-04	$50.42	$50.60	$48.26	$49.62	$34.11	311,063
2016-03-03	$47.48	$50.45	$46.88	$49.88	$34.28	226,355
2016-03-02	$44.18	$47.88	$43.56	$47.76	$32.83	356,503
2016-03-01	$44.64	$44.92	$42.81	$44.66	$30.70	275,798
2016-02-29	$43.31	$44.71	$42.64	$44.27	$30.43	194,965
2016-02-26	$44.71	$45.70	$42.82	$42.82	$29.43	232,547
2016-02-25	$43.00	$44.96	$41.32	$44.58	$30.64	216,456
2016-02-24	$41.87	$44.31	$40.10	$44.04	$30.27	169,596
2016-02-23	$44.15	$44.18	$42.00	$42.35	$29.11	170,057
2016-02-22	$44.90	$45.00	$43.58	$44.52	$30.60	170,647
2016-02-19	$43.15	$44.41	$42.60	$43.98	$30.23	178,383
2016-02-18	$42.60	$44.55	$41.66	$43.98	$30.23	265,117
2016-02-17	$40.11	$42.45	$39.22	$41.98	$28.85	415,588
2016-02-16	$39.98	$42.43	$38.57	$39.15	$26.91	1,043,810
2016-02-12	$36.90	$39.81	$35.50	$39.09	$26.87	339,234
2016-02-11	$38.27	$38.92	$34.25	$35.44	$24.36	1,212,716
2016-02-10	$39.25	$41.89	$38.80	$39.32	$27.03	247,883
2016-02-09	$41.25	$41.80	$37.54	$39.68	$27.27	452,757
2016-02-08	$44.09	$44.09	$40.12	$41.75	$28.70	340,934
2016-02-05	$45.30	$46.87	$44.00	$44.86	$30.83	169,582
2016-02-04	$43.13	$46.31	$42.80	$45.94	$31.58	204,578
2016-02-03	$41.42	$43.30	$38.72	$42.90	$29.49	249,433
2016-02-02	$40.25	$40.65	$38.57	$40.55	$27.87	298,351
2016-02-01	$42.46	$42.46	$39.08	$41.23	$28.34	307,534
2016-01-29	$43.60	$44.76	$42.88	$43.24	$29.72	212,724
2016-01-28	$44.33	$46.00	$43.62	$44.49	$29.96	236,693
2016-01-27	$41.17	$43.58	$40.29	$43.07	$29.01	268,365
2016-01-26	$40.12	$41.51	$39.69	$41.30	$27.81	244,673
2016-01-25	$40.50	$42.14	$38.75	$39.89	$26.86	325,040
2016-01-22	$40.82	$42.48	$39.44	$41.73	$28.10	384,648
2016-01-21	$37.15	$39.28	$35.76	$36.74	$24.74	579,307
2016-01-20	$37.52	$38.05	$35.00	$36.90	$24.85	305,997
2016-01-19	$41.55	$42.50	$37.64	$38.83	$26.15	307,795
2016-01-15	$40.47	$43.09	$40.47	$41.50	$27.95	186,878
2016-01-14	$42.00	$44.13	$39.64	$43.54	$29.32	453,100
2016-01-13	$44.54	$45.62	$41.20	$42.00	$28.29	169,400
2016-01-12	$46.35	$47.17	$42.05	$44.42	$29.92	259,064
2016-01-11	$48.06	$48.18	$44.79	$45.67	$30.76	180,540
2016-01-08	$46.99	$49.00	$46.45	$48.05	$32.36	193,955
2016-01-07	$48.49	$49.83	$46.33	$46.43	$31.27	195,474
2016-01-06	$49.28	$50.40	$49.10	$49.50	$33.34	320,935
2016-01-05	$50.24	$50.38	$48.32	$50.25	$33.84	179,144
2016-01-04	$49.76	$50.25	$48.77	$50.16	$33.78	189,191
2015-12-31	$47.16	$50.72	$46.49	$49.71	$33.48	215,129
2015-12-30	$46.01	$47.72	$46.01	$47.66	$32.10	196,391
2015-12-29	$49.12	$50.16	$46.51	$46.87	$31.57	243,830
2015-12-28	$48.35	$49.49	$47.49	$48.83	$32.89	90,710
2015-12-24	$49.89	$51.11	$49.19	$49.38	$33.26	57,963
2015-12-23	$48.80	$51.23	$48.72	$50.00	$33.67	269,373
2015-12-22	$45.00	$48.85	$45.00	$48.11	$32.40	347,364
2015-12-21	$43.27	$45.65	$42.64	$45.13	$30.39	215,391
2015-12-18	$42.43	$43.32	$41.75	$42.44	$28.58	424,677
2015-12-17	$42.57	$43.11	$41.09	$42.43	$28.58	189,601
2015-12-16	$41.20	$43.00	$41.11	$42.45	$28.59	217,299
2015-12-15	$43.06	$43.84	$41.29	$41.48	$27.94	230,314
2015-12-14	$42.99	$43.56	$41.15	$42.76	$28.80	412,315
2015-12-11	$44.22	$45.24	$43.01	$43.25	$29.13	256,431
2015-12-10	$49.39	$49.72	$45.22	$45.63	$30.73	275,022
2015-12-09	$43.61	$50.32	$43.23	$49.99	$33.67	328,461
2015-12-08	$43.69	$46.51	$43.36	$43.80	$29.50	157,413
2015-12-07	$45.75	$45.75	$42.32	$44.81	$30.18	400,353
2015-12-04	$47.04	$47.37	$45.59	$46.31	$31.19	282,899
2015-12-03	$48.63	$48.67	$46.15	$47.41	$31.93	222,556
2015-12-02	$48.59	$48.97	$46.95	$48.77	$32.85	288,866
2015-12-01	$49.74	$49.76	$47.30	$49.30	$33.20	307,835
2015-11-30	$49.90	$49.98	$48.39	$49.46	$33.31	143,374
2015-11-27	$49.29	$50.08	$48.86	$49.57	$33.38	23,673
2015-11-25	$49.19	$50.86	$49.05	$49.97	$33.65	95,912
2015-11-24	$50.03	$51.00	$49.20	$49.59	$33.40	177,033
2015-11-23	$49.12	$50.20	$49.05	$50.00	$33.67	124,900
2015-11-20	$49.31	$50.20	$49.02	$49.43	$33.29	100,720
2015-11-19	$49.23	$49.99	$48.60	$49.51	$33.34	68,538
2015-11-18	$50.00	$50.46	$49.47	$49.90	$33.61	76,164
2015-11-17	$49.64	$50.52	$49.59	$50.00	$33.67	90,804
2015-11-16	$48.01	$50.00	$47.87	$49.96	$33.65	168,154
2015-11-13	$49.31	$49.56	$47.17	$48.26	$32.50	178,786
2015-11-12	$49.51	$50.11	$48.46	$48.81	$32.87	88,633
2015-11-11	$52.11	$52.22	$49.69	$49.99	$33.67	226,308
2015-11-10	$51.91	$53.19	$50.50	$50.92	$34.29	86,814
2015-11-09	$52.15	$52.54	$51.37	$51.99	$35.01	79,298
2015-11-06	$53.53	$54.48	$52.00	$52.89	$35.62	106,958
2015-11-05	$53.15	$55.04	$52.83	$54.53	$36.72	92,191
2015-11-04	$54.42	$55.08	$52.32	$53.29	$35.89	108,478
2015-11-03	$53.44	$55.49	$53.21	$54.59	$36.76	258,379
2015-11-02	$51.91	$53.72	$51.41	$53.43	$35.98	142,121
2015-10-30	$50.71	$52.49	$50.71	$51.66	$34.79	182,164
2015-10-29	$51.48	$52.35	$51.20	$51.76	$34.27	159,472
2015-10-28	$49.40	$51.95	$49.40	$51.83	$34.32	117,853
2015-10-27	$48.68	$49.90	$47.63	$49.59	$32.83	118,641
2015-10-26	$49.79	$50.55	$49.11	$49.33	$32.66	109,579
2015-10-23	$50.21	$51.20	$49.40	$49.74	$32.93	130,318
2015-10-22	$51.20	$52.65	$49.55	$50.86	$33.67	103,029
2015-10-21	$52.60	$54.91	$51.60	$51.60	$34.16	137,527
2015-10-20	$52.82	$53.33	$52.09	$52.64	$34.85	103,793
2015-10-19	$52.21	$53.48	$51.86	$53.10	$35.16	118,739
2015-10-16	$52.33	$53.55	$51.25	$52.93	$35.04	96,230
2015-10-15	$52.38	$52.58	$50.63	$52.53	$34.78	158,580
2015-10-14	$51.16	$52.88	$50.69	$52.50	$34.76	160,970
2015-10-13	$51.53	$52.30	$50.91	$51.36	$34.00	174,204
2015-10-12	$53.81	$53.81	$51.28	$52.03	$34.45	178,494
2015-10-09	$54.07	$54.94	$52.19	$53.88	$35.67	212,516
2015-10-08	$52.39	$54.65	$52.31	$53.84	$35.65	136,842
2015-10-07	$52.94	$53.39	$51.20	$52.50	$34.76	118,264
2015-10-06	$51.90	$55.86	$51.90	$52.28	$34.61	216,238
2015-10-05	$50.34	$53.63	$49.94	$52.05	$34.46	315,711
2015-10-02	$47.55	$50.78	$47.14	$49.87	$33.02	204,017
2015-10-01	$48.00	$50.28	$45.72	$48.12	$31.86	210,895
2015-09-30	$44.44	$49.10	$44.00	$47.61	$31.52	479,131
2015-09-29	$46.07	$47.32	$44.22	$44.36	$29.37	154,805
2015-09-28	$50.11	$50.64	$45.05	$46.00	$30.46	439,068
2015-09-25	$50.52	$52.23	$49.70	$50.30	$33.30	177,307
2015-09-24	$50.93	$51.01	$48.43	$50.25	$33.27	289,565
2015-09-23	$51.75	$52.07	$50.02	$50.92	$33.71	196,465
2015-09-22	$51.50	$52.11	$50.74	$51.94	$34.39	190,743
2015-09-21	$51.39	$53.52	$51.15	$51.97	$34.41	221,180
2015-09-18	$52.98	$53.51	$51.21	$51.21	$33.90	571,450
2015-09-17	$54.42	$54.60	$52.51	$53.55	$35.45	255,862
2015-09-16	$53.90	$54.45	$53.46	$54.20	$35.88	169,033
2015-09-15	$53.80	$53.98	$53.45	$53.82	$35.63	219,289
2015-09-14	$51.31	$54.23	$51.31	$53.80	$35.62	215,874
2015-09-11	$51.66	$52.15	$50.69	$51.10	$33.83	187,103
2015-09-10	$52.47	$52.89	$51.40	$52.51	$34.77	201,706
2015-09-09	$53.61	$54.60	$52.13	$52.22	$34.57	85,685
2015-09-08	$54.36	$54.71	$53.15	$53.47	$35.40	92,798
2015-09-04	$53.74	$54.73	$53.18	$54.08	$35.80	64,012
2015-09-03	$54.54	$54.95	$53.17	$53.98	$35.74	79,465
2015-09-02	$52.63	$54.56	$52.27	$54.18	$35.87	95,272
2015-09-01	$53.77	$53.77	$51.85	$52.41	$34.70	120,011
2015-08-31	$54.55	$56.68	$53.66	$53.98	$35.74	134,590
2015-08-28	$54.13	$56.38	$53.69	$54.74	$36.24	92,357
2015-08-27	$51.01	$55.05	$51.01	$54.31	$35.96	137,488
2015-08-26	$50.78	$51.66	$49.07	$51.65	$34.20	161,419
2015-08-25	$51.88	$52.51	$49.82	$50.00	$33.10	129,515
2015-08-24	$51.85	$53.58	$49.33	$50.01	$33.11	248,649

TC Pipelines LP (TCP) News Headlines

Recent TC Pipelines LP (TCP) News

Similar Companies to TC Pipelines LP (TCP) in the Oil & Gas Midstream Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
TC Energy Corporation	TRP	Oil & Gas Midstream	Energy	43,000
Oneok Inc	OKE	Oil & Gas Midstream	Energy	28,000
Enbridge Inc	ENB	Oil & Gas Midstream	Energy	13,000
Teekay Corp	TK	Oil & Gas Midstream	Energy	10,000
Williams Cos Inc	WMB	Oil & Gas Midstream	Energy	9,000
Torm Plc - Class A	TRMD	Oil & Gas Midstream	Energy	8,379
Kinder Morgan Inc - Class P	KMI	Oil & Gas Midstream	Energy	8,300
Targa Resources Corp	TRGP	Oil & Gas Midstream	Energy	7,500
Nustar Energy L P	NS	Oil & Gas Midstream	Energy	5,800
Energy Transfer LP	ET	Oil & Gas Midstream	Energy	5,500

TC Pipelines LP (TCP) Exchange: NYSE