Assignment

Loews

Date	Open	High	Low	Close	Adj Close	Volume					Bins	Frequency	Intervals
7/16/12	40.720001	40.799999	40.450001	39.491966	40.01	932000
7/17/12	40.860001	40.919998	40.310001	39.52108	40.720001	917900
7/18/12	40.57	41.18	40.52	39.812244	41.02	1685900					14	0	9-14
7/19/12	41.27	41.48	40.889999	39.783134	40.990002	1590500					19	0	15-19
7/20/12	40.75	40.869999	40.509998	39.356083	40.549999	926800					24	0	20-24
7/23/12	40.279999	40.580002	40.150002	39.278442	40.470001	777100					29	0	25-29
7/24/12	40.52	40.549999	39.919998	39.113449	40.299999	749300					34	0	30-34
7/25/12	40.459999	40.630001	40.209999	39.113449	40.299999	697000					39	200	35-39
7/26/12	40.959999	41.110001	40.740002	39.783134	40.990002	1287700					44	655	40-44
7/27/12	41.290001	41.779999	40.990002	40.472225	41.700001	1229300					49	400	45-49
7/30/12	41.02	41.02	39.110001	38.375832	39.540001	2658200					54	3	50-54
7/31/12	39.419998	39.849998	39.400002	38.424343	39.59	1927400						0	55-59
8/1/12	39.790001	39.84	39.240002	38.288483	39.450001	1211800
8/2/12	39.25	39.529999	39.040001	38.29818	39.459999	1234800				Diferences
8/3/12	40.060001	40.369999	39.860001	39.161972	40.349998	1039000		Min	34.209999	34.21
8/6/12	40.450001	40.720001	40.41	39.229912	40.419998	744600		Q1	40.310001	6.10
8/7/12	40.529999	40.77	40.5	39.385212	40.580002	737000		Med	42.3549995	2.0449985
8/8/12	40.400002	40.669998	40.25	39.268742	40.459999	586600		Q3	45.0074985	2.652499
8/9/12	40.299999	40.650002	40.299999	39.278442	40.470001	740900		Max	49.200001	4.1925025
8/10/12	40.41	40.57	40.32	39.317265	40.509998	509900
8/13/12	40.48	40.52	40.32	39.268742	40.459999	509800
8/14/12	40.669998	40.779999	40.380001	39.297855	40.490002	877800
8/15/12	40.490002	40.599998	40.400002	39.249325	40.439999	548900
8/16/12	40.48	40.580002	40.34	39.326969	40.52	770700
8/17/12	40.599998	40.77	40.41	39.288143	40.48	892500
8/20/12	40.400002	40.720001	40.400002	39.414314	40.610001	872700
8/21/12	40.669998	40.779999	40.400002	39.297855	40.490002	914700
8/22/12	40.470001	40.66	40.279999	39.249325	40.439999	575800
8/23/12	40.360001	40.43	39.73	38.599049	39.77	1068900
8/24/12	39.630001	40.27	39.599998	39.045509	40.23	731600
8/27/12	40.299999	40.68	40.189999	39.229912	40.419998	761700
8/28/12	40.34	40.509998	40.130001	39.035809	40.220001	655400
8/29/12	40.18	40.5	39.950001	39.242859	40.369999	604800
8/30/12	40.189999	40.369999	39.98	39.126209	40.25	503600
8/31/12	40.389999	40.720001	40.330002	39.515045	40.650002	869500
9/4/12	40.599998	40.849998	40.419998	39.651134	40.790001	788100
9/5/12	40.990002	41.040001	40.779999	39.78722	40.93	1058000
9/6/12	41.060001	41.369999	40.889999	39.78722	40.93	1292400
9/7/12	41.07	41.360001	40.939999	40.030247	41.18	798300
9/10/12	41.27	41.439999	41.139999	40.059406	41.209999	521900
9/11/12	41.189999	41.509998	41.060001	40.321861	41.48	667800
9/12/12	41.57	41.66	41.279999	40.224659	41.380001	696100
9/13/12	41.34	42.380001	41.18	41.138412	42.32	1202900
9/14/12	42.549999	42.860001	42.09	41.498081	42.689999	887500
9/17/12	42.66	42.82	42.200001	41.109249	42.290001	696500
9/18/12	42.290001	42.290001	41.810001	40.875946	42.049999	876900
9/19/12	42.130001	42.150002	41.709999	40.555168	41.720001	739700
9/20/12	41.549999	41.59	41.18	40.282974	41.439999	872000
9/21/12	41.650002	41.84	41.400002	40.273262	41.43	2259200
9/24/12	41.290001	41.689999	41.18	40.351021	41.509998	718300
9/25/12	41.66	41.709999	41.169998	40.088566	41.240002	919200
9/26/12	41.27	41.43	40.880001	39.816383	40.959999	1195000
9/27/12	41.09	41.32	40.950001	40.127453	41.279999	698100
9/28/12	41.209999	41.450001	41.060001	40.108006	41.259998	837200
10/1/12	41.369999	41.830002	41.369999	40.389908	41.549999	752200
10/2/12	41.59	41.700001	41.27	40.370464	41.529999	646600
10/3/12	41.599998	41.68	41.060001	40.137169	41.290001	826000
10/4/12	41.52	41.959999	41.369999	40.788448	41.959999	683400
10/5/12	42.169998	42.220001	41.740002	40.788448	41.959999	648000
10/8/12	41.849998	42.139999	41.720001	40.905113	42.080002	422400
10/9/12	42.080002	42.25	41.740002	40.632935	41.799999	432300
10/10/12	41.75	41.830002	41.470001	40.389908	41.549999	331600
10/11/12	41.849998	42.029999	41.599998	40.448235	41.610001	463000
10/12/12	41.700001	41.73	41.150002	40.321861	41.48	656800
10/15/12	41.549999	41.779999	41.439999	40.525993	41.689999	803800
10/16/12	41.860001	42.25	41.779999	40.924541	42.099998	1098000
10/17/12	42.209999	42.700001	42.189999	41.498081	42.689999	660600
10/18/12	42.700001	43.360001	42.52	41.964687	43.169998	937400
10/19/12	43.07	43.07	42.279999	41.323112	42.509998	870700
10/22/12	42.93	42.93	42.130001	41.264778	42.450001	602900
10/23/12	42.099998	42.169998	41.59	40.642651	41.810001	621300
10/24/12	41.950001	42.130001	41.779999	40.846794	42.02	644600
10/25/12	42.389999	42.560001	41.970001	41.216175	42.400002	1289000
10/26/12	42.299999	42.470001	42.009998	41.206459	42.389999	1046900
10/31/12	42.5	42.619999	42.049999	41.099529	42.279999	914300
11/1/12	42.27	42.93	42.049999	41.721657	42.919998	875500
11/2/12	43.099998	43.130001	42.130001	40.982876	42.16	1022700
11/5/12	42.060001	42.310001	41.84	40.992596	42.169998	587600
11/6/12	42.299999	42.529999	42.16	41.148132	42.330002	774300
11/7/12	41.919998	41.939999	41.130001	40.049683	41.200001	1085100
11/8/12	41.259998	41.43	40.610001	39.48587	40.619999	1239000
11/9/12	40.540001	41.41	40.5	39.981632	41.130001	1174500
11/12/12	41.220001	41.349998	40.709999	39.845554	40.990002	1475600
11/13/12	40.799999	41.189999	40.580002	39.476162	40.610001	757400
11/14/12	40.630001	40.849998	39.84	38.805412	39.919998	1129900
11/15/12	39.98	40.169998	39.619999	38.717934	39.830002	1222100
11/16/12	39.869999	40.73	39.57	39.583092	40.720001	3708800
11/19/12	41.139999	41.25	40.650002	39.699738	40.84	1135700
11/20/12	40.720001	40.900002	40.389999	39.592804	40.73	1682800
11/21/12	40.950001	40.959999	40.700001	39.699738	40.84	680800
11/23/12	41.029999	41.299999	40.970001	40.146885	41.299999	386900
11/26/12	41.099998	41.279999	40.889999	39.942753	41.09	694900
11/27/12	41.009998	41.27	40.73	39.602528	40.740002	675400
11/28/12	40.529999	40.950001	40.34	39.77095	40.849998	1154500
11/29/12	40.98	41.240002	40.700001	39.887787	40.970001	985300
11/30/12	40.919998	41.029999	40.720001	39.800163	40.880001	1309700
12/3/12	41.02	41.18	40.709999	39.644386	40.720001	1465200
12/4/12	40.77	41.09	40.66	39.868317	40.950001	1140300
12/5/12	41	41.330002	40.830002	39.97541	41.060001	1165600
12/6/12	41.130001	41.389999	41.040001	40.189594	41.279999	922000
12/7/12	41.450001	41.490002	41	40.189594	41.279999	1263600
12/10/12	41.220001	41.400002	41.040001	39.955936	41.040001	1120500
12/11/12	41.290001	41.5	41.200001	40.403778	41.5	1665900
12/12/12	41.630001	41.779999	41.389999	40.345367	41.439999	809100
12/13/12	41.400002	41.439999	40.799999	39.907253	40.990002	825900
12/14/12	40.970001	41.09	40.59	39.576233	40.650002	949300
12/17/12	40.900002	41.080002	40.759998	39.946198	41.029999	907800
12/18/12	41.119999	41.669998	40.98	40.540092	41.639999	1182800
12/19/12	41.639999	41.709999	41.169998	40.082493	41.169998	863900
12/20/12	41.209999	41.389999	40.939999	40.150658	41.240002	1311400
12/21/12	40.91	41.099998	40.529999	39.819641	40.900002	2016900
12/24/12	40.889999	40.950001	40.66	39.66386	40.740002	367700
12/26/12	40.810001	40.889999	40.419998	39.459404	40.529999	716800
12/27/12	40.59	40.73	40.209999	39.420467	40.490002	788700
12/28/12	40.23	40.52	40.080002	39.118649	40.18	832300
12/31/12	40.130001	40.759998	39.919998	39.673595	40.75	1351000
1/2/13	41.400002	41.529999	41.060001	40.432995	41.529999	1166000
1/3/13	41.580002	41.990002	41.389999	40.608231	41.709999	1021000
1/4/13	41.799999	42.099998	41.650002	40.948994	42.060001	565600
1/7/13	41.919998	42.110001	41.73	40.997669	42.110001	874000
1/8/13	41.91	42.139999	41.860001	40.948994	42.060001	953700
1/9/13	42.130001	42.25	41.990002	40.997669	42.110001	549300
1/10/13	42.310001	42.759998	42.16	41.630501	42.759998	901500
1/11/13	42.810001	42.810001	42.509998	41.523407	42.650002	520900
1/14/13	42.639999	42.639999	42.330002	41.416317	42.540001	453300
1/15/13	42.23	42.529999	42.169998	41.377369	42.5	666400
1/16/13	42.41	42.599998	42.150002	41.34816	42.470001	590600
1/17/13	42.57	42.939999	42.41	41.601299	42.73	771700
1/18/13	43.119999	43.189999	42.540001	41.688919	42.82	1414100
1/22/13	42.880001	43.41	42.77	42.243866	43.389999	828500
1/23/13	43.27	43.439999	43.099998	42.22438	43.369999	663200
1/24/13	43.439999	43.490002	43.040001	42.09782	43.240002	673800
1/25/13	43.400002	43.549999	43.110001	42.321743	43.470001	632300
1/28/13	43.560001	43.619999	43.200001	42.175716	43.32	668300
1/29/13	43.349998	43.73	43.299999	42.51646	43.669998	650900
1/30/13	43.599998	43.610001	43.209999	42.214653	43.360001	653100
1/31/13	43.299999	43.57	43.139999	42.22438	43.369999	934500
2/1/13	43.630001	44.130001	43.450001	42.915634	44.080002	1019200
2/4/13	43.860001	43.990002	43.630001	42.555405	43.709999	1357900
2/5/13	44.130001	44.130001	43.599998	42.652767	43.810001	1005800
2/6/13	43.610001	43.919998	43.380001	42.759865	43.919998	1176500
2/7/13	44	44.02	43.580002	42.584614	43.740002	1212800
2/8/13	43.73	43.869999	43.619999	42.691711	43.849998	855600
2/11/13	43.700001	43.810001	43.240002	42.360691	43.509998	939500
2/12/13	43.5	43.720001	43.459999	42.496994	43.650002	679200
2/13/13	43.75	44.110001	43.720001	42.915634	44.080002	663200
2/14/13	43.900002	44.169998	43.779999	42.915634	44.080002	841000
2/15/13	44.060001	44.209999	43.669998	42.750122	43.91	1116500
2/19/13	43.950001	44.07	43.509998	42.759865	43.919998	1137900
2/20/13	43.849998	43.93	43.310001	42.195183	43.34	935000
2/21/13	43.32	43.540001	43.040001	42.263336	43.41	1110700
2/22/13	43.639999	43.830002	43.540001	42.526199	43.68	1012000
2/25/13	43.869999	43.990002	42.389999	41.280018	42.400002	1227000
2/26/13	42.540001	42.790001	42.09	41.552616	42.68	1207100
2/27/13	42.580002	43.099998	42.52	41.922581	43.060001	932000
2/28/13	43.080002	43.459999	43	41.971256	43.110001	1278600
3/1/13	42.959999	43.200001	42.669998	42.039417	43.18	1088400
3/4/13	43.060001	43.060001	42.5	41.718121	42.849998	837500
3/5/13	43.099998	43.209999	43	41.942055	43.080002	993700
3/6/13	43.240002	43.369999	43.02	42.042473	43.119999	774600
3/7/13	43.209999	43.290001	43.169998	42.139973	43.220001	801200
3/8/13	43.389999	43.630001	43.139999	42.490986	43.580002	1211700
3/11/13	43.560001	44.25	43.490002	43.134502	44.240002	1149200
3/12/13	44.25	44.25	43.790001	42.861481	43.959999	885300
3/13/13	44.049999	44.060001	43.759998	42.871235	43.970001	793300
3/14/13	44.040001	44.68	44.040001	43.524498	44.639999	1075500
3/15/13	44.57	44.779999	44.419998	43.485489	44.599998	2243900
3/18/13	44.18	44.41	44.110001	43.056477	44.16	807200
3/19/13	44.189999	44.220001	43.619999	42.705479	43.799999	1001000
3/20/13	44.02	44.16	43.900002	42.910229	44.009998	852700
3/21/13	43.84	44.040001	43.73	42.754238	43.849998	802500
3/22/13	44	44.130001	43.82	42.880989	43.98	764700
3/25/13	44.18	44.279999	43.599998	42.705479	43.799999	672600
3/26/13	43.889999	44.209999	43.889999	42.890736	43.990002	692400
3/27/13	43.700001	43.889999	43.57	42.627483	43.720001	1145300
3/28/13	43.689999	44.119999	43.66	42.968731	44.07	1812800
4/1/13	44	44.099998	43.75	42.871235	43.970001	602100
4/2/13	44.169998	44.400002	44.060001	43.183231	44.290001	989900
4/3/13	44.349998	44.389999	43.860001	42.832233	43.93	1276000
4/4/13	43.990002	44.400002	43.860001	43.124744	44.23	950000
4/5/13	43.75	43.84	43.52	42.705479	43.799999	761700
4/8/13	43.689999	43.970001	43.490002	42.871235	43.970001	904200
4/9/13	44.02	44.029999	43.66	42.802986	43.900002	1225000
4/10/13	43.939999	44.029999	43.77	42.910229	44.009998	1453000
4/11/13	44.080002	44.080002	43.959999	42.900482	44	2527500
4/12/13	43.950001	44.040001	43.799999	42.890736	43.990002	1643400
4/15/13	43.810001	43.880001	42.59	41.554966	42.619999	1629800
4/16/13	42.860001	43.450001	42.860001	42.305733	43.389999	1006100
4/17/13	43.040001	43.25	42.619999	42.042473	43.119999	1394000
4/18/13	43.119999	43.669998	42.900002	41.925484	43	1120300
4/19/13	43.110001	43.209999	42.779999	42.100975	43.18	778700
4/22/13	43.209999	43.290001	42.810001	41.915726	42.990002	1161400
4/23/13	43.18	43.66	42.860001	42.549473	43.639999	2545500
4/24/13	43.73	44.610001	43.610001	43.397736	44.509998	1360800
4/25/13	44.720001	45.200001	44.5	43.885239	45.009998	1188800
4/26/13	45.049999	45.130001	44.439999	43.329491	44.439999	1010400
4/29/13	44.419998	44.740002	43.93	43.41724	44.529999	1149700
4/30/13	44.52	44.700001	44.389999	43.553745	44.669998	1049600
5/1/13	44.630001	44.970001	44.610001	43.612251	44.73	995100
5/2/13	44.849998	45.099998	44.740002	43.807251	44.93	1078000
5/3/13	45.27	45.619999	45.27	44.285007	45.419998	831000
5/6/13	45.360001	45.619999	45.34	44.480003	45.619999	1011100
5/7/13	45.610001	45.68	45.220001	44.499504	45.639999	1097200
5/8/13	45.52	45.779999	45.310001	44.636009	45.779999	907400
5/9/13	45.700001	45.82	45.240002	44.255745	45.389999	595800
5/10/13	45.360001	45.450001	45.029999	44.314259	45.450001	685900
5/13/13	45.349998	45.490002	45.130001	44.324001	45.459999	659200
5/14/13	45.389999	46	45.360001	44.850506	46	793000
5/15/13	46	46.290001	45.779999	45.123505	46.279999	505500
5/16/13	46.130001	46.369999	45.950001	44.889507	46.040001	596700
5/17/13	46.130001	46.5	46.009998	45.27951	46.439999	729400
5/20/13	46.400002	46.830002	46.299999	45.542763	46.709999	712100
5/21/13	46.709999	46.860001	46.369999	45.494015	46.66	974700
5/22/13	46.66	47.099998	46.169998	45.230762	46.389999	1058400
5/23/13	46.080002	46.209999	45.740002	44.909016	46.060001	807000
5/24/13	45.75	45.959999	45.57	44.801758	45.950001	463500
5/28/13	46.439999	46.57	45.970001	45.045509	46.200001	1359900
5/29/13	45.939999	46.34	45.939999	45.026005	46.18	1127600
5/30/13	46.16	46.380001	45.959999	45.097279	46.189999	724100
5/31/13	46.009998	46.360001	45.810001	44.736038	45.82	2094300
6/3/13	46	46	45.220001	44.736038	45.82	1133300
6/4/13	45.810001	45.970001	45.139999	44.179523	45.25	1049900
6/5/13	45.16	45.209999	44.689999	43.652298	44.709999	1056500
6/6/13	44.66	45.110001	44.459999	44.042831	45.110001	789300
6/7/13	45.27	45.810001	45.189999	44.657932	45.740002	621200
6/10/13	45.84	45.860001	45.16	44.277149	45.349998	1103300
6/11/13	45.07	45.27	44.75	43.720638	44.779999	742200
6/12/13	45.040001	45.209999	44.34	43.378925	44.43	932200
6/13/13	44.349998	44.990002	44.25	43.925667	44.990002	900600
6/14/13	44.919998	45.150002	44.509998	43.525375	44.580002	574400
6/17/13	44.830002	45.099998	44.549999	43.808506	44.869999	844800
6/18/13	44.950001	45.169998	44.880001	44.101414	45.169998	734600
6/19/13	45.18	45.330002	44.650002	43.593716	44.650002	659100
6/20/13	44.34	44.419998	43.470001	42.54903	43.580002	1122900
6/21/13	43.900002	43.959999	43.119999	42.54903	43.580002	1410100
6/24/13	43.240002	43.540001	42.849998	42.197548	43.220001	931900
6/25/13	43.779999	43.98	43.369999	42.812637	43.849998	1058800
6/26/13	44.09	44.32	43.82	42.929802	43.970001	649500
6/27/13	44.32	44.580002	44.200001	43.457016	44.509998	517000
6/28/13	44.349998	44.610001	44.110001	43.349625	44.400002	1285400
7/1/13	44.830002	44.880001	44.529999	43.623009	44.68	744500
7/2/13	44.599998	45.009998	44.400002	43.447266	44.5	712800
7/3/13	44.209999	44.369999	44.029999	43.212936	44.259998	503300
7/5/13	44.560001	44.880001	44.389999	43.808506	44.869999	559200
7/8/13	44.990002	45.130001	44.869999	43.925667	44.990002	1064100
7/9/13	45.299999	45.389999	45.049999	44.199047	45.27	1387300
7/10/13	45.27	45.43	44.860001	43.935436	45	997700
7/11/13	45.57	45.57	45.16	44.37479	45.450001	909000
7/12/13	45.470001	45.709999	45.32	44.59935	45.68	746300
7/15/13	45.669998	45.84	45.52	44.726269	45.810001	621500
7/16/13	45.759998	45.919998	45.470001	44.579819	45.66	600800
7/17/13	45.799999	46.040001	45.66	44.902016	45.990002	744800
7/18/13	46.110001	46.360001	46.029999	45.243736	46.34	969400
7/19/13	46.369999	46.529999	46.200001	45.409718	46.509998	884700
7/22/13	46.52	46.790001	46.5	45.653797	46.759998	494000
7/23/13	46.91	46.91	46.389999	45.331604	46.43	652100
7/24/13	46.5	46.509998	46.029999	45.067993	46.16	615700
7/25/13	46	46.209999	45.860001	45.028934	46.119999	520900
7/26/13	45.889999	46.060001	45.540001	44.960606	46.049999	700900
7/29/13	46.849998	47	45.720001	44.97036	46.060001	704800
7/30/13	46.220001	46.290001	45.580002	44.667694	45.75	681300
7/31/13	45.779999	45.939999	45.490002	44.47242	45.549999	744500
8/1/13	45.880001	46.669998	45.830002	45.468292	46.57	830700
8/2/13	46.389999	46.509998	46.02	45.194916	46.290001	574700
8/5/13	46.209999	46.290001	45.939999	45.028934	46.119999	580000
8/6/13	46.02	46.080002	45.68	44.833664	45.919998	486200
8/7/13	45.799999	45.889999	45.5	44.570057	45.650002	549900
8/8/13	45.880001	46.110001	45.630001	44.941055	46.029999	724200
8/9/13	46	46.23	45.939999	45.087528	46.18	581600
8/12/13	45.919998	46.470001	45.900002	45.321846	46.419998	900000
8/13/13	46.630001	47.299999	46.529999	46.083382	47.200001	1107500
8/14/13	47.07	47.709999	47.009998	46.405579	47.529999	1137500
8/15/13	47.16	47.509998	46.939999	45.858826	46.970001	805000
8/16/13	46.73	46.950001	46.290001	45.312084	46.41	805600
8/19/13	46.34	46.439999	45.669998	44.589577	45.669998	535700
8/20/13	45.639999	45.830002	45.369999	44.687218	45.77	603700
8/21/13	45.639999	45.889999	45.34	44.482185	45.560001	967900
8/22/13	45.630001	46.060001	45.619999	44.84343	45.93	407200
8/23/13	45.970001	46.09	45.650002	44.862965	45.950001	468000
8/26/13	45.950001	46.150002	45.790001	44.784855	45.869999	930800
8/27/13	45.419998	45.560001	44.970001	44.003784	45.07	697400
8/28/13	45.049999	45.310001	44.91	44.006714	45.009998	690500
8/29/13	45	45.119999	44.450001	43.60585	44.599998	837000
8/30/13	44.599998	44.68	44.23	43.46896	44.459999	748400
9/3/13	44.93	45.119999	44.09	43.537411	44.529999	636000
9/4/13	44.759998	45.130001	44.700001	43.967606	44.970001	1022100
9/5/13	44.939999	45.02	44.349998	43.811172	44.810001	826300
9/6/13	45	45	44.330002	43.693848	44.689999	981100
9/9/13	44.860001	45.48	44.810001	44.466236	45.48	556100
9/10/13	45.759998	45.84	45.43	44.710667	45.73	677400
9/11/13	45.75	46.110001	45.73	45.082195	46.110001	589300
9/12/13	46.07	46.119999	45.830002	44.994213	46.02	552600
9/13/13	46.16	46.32	45.950001	45.199516	46.23	766500
9/16/13	46.799999	47.02	46.459999	45.952362	47	948300
9/17/13	47.130001	47.32	46.93	46.245667	47.299999	755200
9/18/13	47.299999	47.549999	47.029999	46.362999	47.419998	1368900
9/19/13	47.57	47.790001	47.48	46.53899	47.599998	695300
9/20/13	47.709999	47.939999	47.310001	46.382553	47.439999	1330400
9/23/13	47.150002	47.380001	47.040001	46.050125	47.099998	822100
9/24/13	47.139999	47.48	47.110001	46.108795	47.16	604700
9/25/13	47.16	47.310001	47.080002	46.108795	47.16	682100
9/26/13	47.200001	47.490002	47.099998	46.284771	47.34	469900
9/27/13	47	47.150002	46.849998	45.903473	46.950001	516600
9/30/13	46.66	46.959999	46.610001	45.698154	46.740002	804900
10/1/13	46.810001	47.220001	46.77	46.108795	47.16	622500
10/2/13	46.790001	47.119999	46.580002	46.001236	47.049999	792400
10/3/13	46.790001	46.970001	46.130001	45.179955	46.209999	1311000
10/4/13	46.23	47.110001	46.23	46.011013	47.060001	713800
10/7/13	46.639999	47.16	46.630001	45.815479	46.860001	653500
10/8/13	46.84	47.040001	46.16	45.140846	46.169998	821700
10/9/13	46.240002	46.650002	46.099998	45.453724	46.490002	983400
10/10/13	47.099998	48.130001	47.02	47.057171	48.130001	1281300
10/11/13	48.119999	48.619999	47.950001	47.252708	48.330002	956700
10/14/13	48	48.66	47.939999	47.477592	48.560001	415800
10/15/13	48.400002	48.52	47.98	46.988731	48.060001	617500
10/16/13	48.470001	48.720001	48.279999	47.4678	48.549999	1032100
10/17/13	48.290001	48.830002	48.240002	47.673122	48.759998	1254000
10/18/13	48.91	49.130001	48.529999	47.976212	49.07	896300
10/21/13	49.029999	49.099998	48.790001	47.829559	48.919998	405300
10/22/13	49.009998	49.43	49.009998	48.103321	49.200001	561400
10/23/13	48.91	49.02	48.349998	47.360256	48.439999	525300
10/24/13	48.560001	48.73	48.25	47.506912	48.59	468600
10/25/13	48.540001	48.810001	48.509998	47.722012	48.810001	625400
10/28/13	49.02	49.130001	48.439999	47.614468	48.700001	742500
10/29/13	48.830002	49.18	48.459999	48.044655	49.139999	541100
10/30/13	49.110001	49.349998	48.689999	47.83934	48.93	759300
10/31/13	48.919998	48.919998	48.310001	47.233158	48.310001	851300
11/1/13	48.27	48.43	47.970001	47.262486	48.34	702800
11/4/13	48.310001	48.380001	47.990002	47.2136	48.290001	437400
11/5/13	48.099998	48.25	47.939999	47.04739	48.119999	471900
11/6/13	48.369999	48.580002	48.18	47.291821	48.369999	548200
11/7/13	48.560001	48.639999	47.66	46.675873	47.740002	740500
11/8/13	47.720001	48.57	47.720001	47.487366	48.57	954700
11/11/13	48.59	49.049999	48.27	47.321156	48.400002	771100
11/12/13	48.23	48.330002	47.639999	46.802959	47.869999	833100
11/13/13	47.73	48.049999	47.68	46.978947	48.049999	1072200
11/14/13	48.25	48.32	47.959999	46.988731	48.060001	1119300
11/15/13	48.060001	48.299999	47.830002	46.998508	48.07	2086500
11/18/13	48.07	48.09	47.779999	46.871407	47.939999	1220300
11/19/13	47.950001	48.029999	47.580002	46.675873	47.740002	1140400
11/20/13	47.919998	47.93	47.48	46.51944	47.580002	801900
11/21/13	47.720001	48.169998	47.59	47.06694	48.139999	1539100
11/22/13	48.040001	48.259998	47.91	47.164719	48.240002	814200
11/25/13	48.380001	48.419998	47.950001	46.978947	48.049999	564000
11/26/13	48.080002	48.099998	47.77	46.84483	47.849998	830900
11/27/13	47.82	47.939999	47.43	46.502182	47.5	568700
11/29/13	47.5	47.779999	47.279999	46.355331	47.349998	371400
12/2/13	47.459999	47.639999	47.150002	46.355331	47.349998	684000
12/3/13	47.110001	47.310001	46.830002	46.042053	47.029999	654800
12/4/13	46.869999	47.200001	46.330002	45.777718	46.759998	576700
12/5/13	46.689999	46.799999	46.43	45.532974	46.509998	695700
12/6/13	46.919998	47.299999	46.669998	46.296597	47.290001	658000
12/9/13	47.490002	47.82	47.400002	46.570713	47.57	721400
12/10/13	47.419998	47.59	47.330002	46.41407	47.41	831300
12/11/13	47.360001	47.459999	46.459999	45.581928	46.560001	743900
12/12/13	46.470001	46.759998	46.369999	45.630878	46.610001	826400
12/13/13	46.610001	46.849998	46.41	45.581928	46.560001	492300
12/16/13	46.810001	46.889999	46.599998	45.797298	46.779999	715000
12/17/13	46.810001	46.860001	46.330002	45.464447	46.439999	548100
12/18/13	46.610001	47.419998	46.25	46.404285	47.400002	816800
12/19/13	47.200001	47.34	47.07	46.277012	47.27	656300
12/20/13	47.389999	47.689999	47.27	46.619659	47.619999	968100
12/23/13	47.939999	47.970001	47.669998	46.76651	47.77	427800
12/24/13	47.740002	48	47.630001	46.991673	48	138500
12/26/13	48.009998	48.150002	47.84	47.021046	48.029999	361600
12/27/13	47.959999	47.970001	47.439999	46.668606	47.669998	459200
12/30/13	47.740002	48.049999	47.630001	46.952518	47.959999	476900
12/31/13	48.07	48.299999	47.959999	47.226635	48.240002	480500
1/2/14	48.119999	48.150002	47.150002	46.384701	47.380001	869000
1/3/14	47.380001	47.57	47.209999	46.26722	47.259998	624000
1/6/14	47.490002	47.529999	47.130001	46.169323	47.16	536400
1/7/14	47.220001	47.259998	46.799999	46.012688	47	627300
1/8/14	46.950001	47.27	46.57	45.777718	46.759998	908400
1/9/14	46.830002	46.93	46.380001	45.826672	46.810001	923900
1/10/14	47.009998	47.080002	46.709999	45.875622	46.860001	612300
1/13/14	46.720001	46.900002	46.25	45.356754	46.330002	885100
1/14/14	46.52	46.709999	46.299999	45.679829	46.66	978000
1/15/14	46.720001	47.189999	46.709999	46.198692	47.189999	992000
1/16/14	47.080002	47.110001	46.869999	46.042053	47.029999	770800
1/17/14	47.25	47.509998	47	46.335751	47.330002	1169800
1/21/14	47.52	47.52	46.779999	45.993103	46.98	656100
1/22/14	47.130001	47.279999	46.93	46.208485	47.200001	624100
1/23/14	46.73	46.939999	45.84	45.033695	46	926400
1/24/14	45.630001	45.82	44.650002	43.712055	44.650002	985700
1/27/14	44.599998	44.990002	44.400002	43.702259	44.639999	948600
1/28/14	44.68	45.060001	44.639999	43.99596	44.939999	874000
1/29/14	44.57	44.98	44.439999	43.633732	44.57	950900
1/30/14	45.040001	45.369999	44.900002	44.38755	45.34	824700
1/31/14	44.619999	45.009998	44.380001	43.653316	44.59	900300
2/3/14	44.509998	44.759998	43.330002	42.4981	43.41	995700
2/4/14	43.689999	44.599998	43.419998	43.584782	44.52	1528200
2/5/14	44.41	44.669998	44.16	43.59457	44.529999	1182300
2/6/14	44.560001	44.830002	44.439999	43.800159	44.740002	741800
2/7/14	44.950001	45.18	44.669998	44.230911	45.18	1095700
2/10/14	43.630001	43.77	42.630001	42.351254	43.259998	2850500
2/11/14	43.09	43.919998	43.09	42.928852	43.849998	1318300
2/12/14	44.009998	44.349998	43.779999	42.928852	43.849998	1437900
2/13/14	43.610001	44.009998	43.290001	43.065918	43.990002	1248100
2/14/14	43.869999	44.049999	43.709999	43.105072	44.029999	577400
2/18/14	44.130001	44.27	43.779999	43.007183	43.93	755000
2/19/14	43.830002	44.07	43.310001	42.439354	43.349998	760300
2/20/14	43.400002	43.790001	43.240002	42.752628	43.669998	814500
2/21/14	43.740002	43.82	43.389999	42.586205	43.5	926200
2/24/14	43.450001	44.080002	43.389999	42.664528	43.580002	797300
2/25/14	43.560001	43.689999	43.32	42.527462	43.439999	765200
2/26/14	43.599998	43.599998	43.27	42.57642	43.490002	868800
2/27/14	43.360001	43.610001	43.02	42.706821	43.560001	1117000
2/28/14	43.560001	43.77	43.240002	42.628376	43.48	1305900
3/3/14	43.16	43.380001	42.970001	42.304848	43.150002	1508400
3/4/14	43.549999	43.950001	43.439999	43.03035	43.889999	1538200
3/5/14	43.889999	44.049999	43.669998	43.177414	44.040001	886500
3/6/14	44.18	44.509998	44.049999	43.530365	44.400002	839300
3/7/14	44.610001	45.200001	44.549999	44.167622	45.049999	1761500
3/10/14	45.080002	45.080002	44.369999	43.765659	44.639999	1000500
3/11/14	44.599998	44.669998	44.25	43.520554	44.389999	840900
3/12/14	44.25	44.939999	44.16	43.824486	44.700001	1450600
3/13/14	44.75	44.77	44.200001	43.510754	44.380001	989200
3/14/14	44.169998	44.52	43.919998	43.108784	43.970001	1042300
3/17/14	44.27	44.27	43.759998	43.108784	43.970001	845700
3/18/14	44.009998	44.040001	43.75	43.069561	43.93	691900
3/19/14	44	44.02	43.450001	42.824463	43.68	941000
3/20/14	43.580002	44.18	43.580002	43.049961	43.91	760600
3/21/14	44.259998	44.48	43.990002	43.363697	44.23	1734600
3/24/14	43.939999	44.110001	43.389999	42.736221	43.59	1105900
3/25/14	43.860001	43.860001	43.470001	42.736221	43.59	735800
3/26/14	43.860001	43.98	43.16	42.324448	43.169998	870700
3/27/14	43.18	43.290001	42.900002	42.187191	43.029999	1062300
3/28/14	43.189999	43.57	43.169998	42.569557	43.419998	976400
3/31/14	43.66	44.119999	43.57	43.187214	44.049999	1053000
4/1/14	44.200001	44.360001	44.040001	43.481346	44.349998	934100
4/2/14	44.32	44.66	44.290001	43.775467	44.650002	946800
4/3/14	44.759998	44.91	44.490002	44.000957	44.880001	691100
4/4/14	45.209999	45.43	44.68	43.824486	44.700001	828600
4/7/14	44.68	44.720001	44.139999	43.285259	44.150002	970700
4/8/14	44.119999	44.639999	44.080002	43.648018	44.52	1277000
4/9/14	44.630001	44.68	44.200001	43.667625	44.540001	880700
4/10/14	44.540001	44.810001	43.919998	43.059769	43.919998	691100
4/11/14	43.650002	43.82	43.34	42.589161	43.439999	1152900
4/14/14	43.849998	43.869999	43.299999	42.863678	43.720001	936500
4/15/14	43.810001	43.900002	43.419998	42.922504	43.779999	1108300
4/16/14	44.099998	44.259998	43.950001	43.206829	44.07	1267400
4/17/14	44	44.080002	43.810001	43.08918	43.950001	1022100
4/21/14	43.959999	44.029999	43.700001	42.981327	43.84	724400
4/22/14	43.82	44.029999	43.720001	42.932304	43.790001	909800
4/23/14	43.779999	44.040001	43.700001	42.971531	43.830002	1344300
4/24/14	43.950001	44.490002	43.939999	43.56958	44.439999	1458600
4/25/14	44.419998	44.419998	44.009998	43.275455	44.139999	904400
4/28/14	44.400002	44.880001	43.599998	42.902889	43.759998	1096800
4/29/14	43.799999	44.169998	43.75	43.236233	44.099998	890800
4/30/14	44.09	44.130001	43.740002	43.108784	43.970001	1481200
5/1/14	44.029999	44.23	43.889999	43.226433	44.09	1169100
5/2/14	44.080002	44.490002	43.91	43.236233	44.099998	1167900
5/5/14	43.900002	44.169998	43.720001	42.893089	43.75	915300
5/6/14	43.650002	43.689999	43.150002	42.314651	43.16	1558500
5/7/14	43.369999	43.860001	43.369999	42.991131	43.849998	1174800
5/8/14	43.82	44.02	43.52	42.804852	43.66	1178300
5/9/14	43.68	43.68	43.150002	42.402885	43.25	1272800
5/12/14	43.540001	43.580002	43.169998	42.4617	43.310001	1180500
5/13/14	43.400002	43.540001	43.259998	42.432301	43.279999	999300
5/14/14	43.27	43.27	42.669998	41.991108	42.830002	943900
5/15/14	42.700001	42.73	42.290001	41.726406	42.560001	1228600
5/16/14	42.52	42.639999	42.310001	41.716595	42.549999	1061600
5/19/14	42.43	42.650002	42.380001	41.746017	42.580002	1164700
5/20/14	42.540001	42.799999	42.400002	41.647961	42.48	1071100
5/21/14	42.639999	42.830002	42.540001	41.863663	42.700001	1002600
5/22/14	42.830002	43.049999	42.700001	42.098961	42.939999	736100
5/23/14	42.98	44.66	42.860001	42.314651	43.16	1271100
5/27/14	43.27	43.400002	43.18	42.432301	43.279999	830800
5/28/14	43.220001	43.369999	43.18	42.412693	43.259998	1351200
5/29/14	43.25	43.439999	43.130001	42.484364	43.27	1197100
5/30/14	43.259998	43.310001	43.07	42.346909	43.130001	2100000
6/2/14	43.220001	43.369999	42.959999	42.513813	43.299999	885000
6/3/14	43.27	43.5	43.16	42.700367	43.490002	1104800
6/4/14	43.419998	43.98	43.25	43.073475	43.869999	995300
6/5/14	43.91	44.049999	43.630001	43.191296	43.990002	890100
6/6/14	44.080002	44.139999	43.919998	43.181477	43.98	703000
6/9/14	43.919998	44.18	43.869999	43.210926	44.009998	586600
6/10/14	43.869999	44.049999	43.82	43.063652	43.860001	601500
6/11/14	43.779999	43.849998	43.439999	42.74947	43.540001	836700
6/12/14	43.439999	43.68	43.419998	42.79855	43.59	976600
6/13/14	43.639999	43.700001	43.389999	42.729824	43.52	786200
6/16/14	43.470001	43.57	43.18	42.445091	43.23	1271700
6/17/14	43.18	43.34	43.049999	42.533451	43.32	943700
6/18/14	43.27	43.66	43.110001	42.828007	43.619999	1240700
6/19/14	43.709999	43.830002	43.529999	42.985104	43.779999	1331200
6/20/14	43.990002	44.07	43.689999	43.004742	43.799999	1751000
6/23/14	43.779999	43.939999	43.57	42.83783	43.630001	992300
6/24/14	43.5	43.959999	43.5	42.936008	43.73	1340100
6/25/14	43.66	44.009998	43.509998	43.053829	43.849998	1174000
6/26/14	43.740002	43.830002	43.5	42.857468	43.650002	1008200
6/27/14	43.57	44.099998	43.57	43.004742	43.799999	4349400
6/30/14	43.799999	44.09	43.599998	43.210926	44.009998	1620400
7/1/14	44.200001	44.59	44.060001	43.593845	44.400002	1366500
7/2/14	44.279999	44.310001	43.639999	42.936008	43.73	1153300
7/3/14	44.07	44.23	43.950001	43.230564	44.029999	777200
7/7/14	43.869999	44.110001	43.669998	43.289478	44.09	1226500
7/8/14	44	44.169998	44	43.250206	44.049999	1197600
7/9/14	44.099998	44.279999	43.869999	43.250206	44.049999	1052700
7/10/14	43.880001	43.880001	43.630001	42.926197	43.720001	793100
7/11/14	43.580002	43.700001	43.400002	42.818184	43.610001	741600
7/14/14	43.91	44.07	43.82	43.093105	43.889999	1057000
7/15/14	43.970001	44.209999	43.869999	43.358208	44.16	1105500
7/16/14	44.279999	44.360001	44.02	43.446568	44.25	1008100
7/17/14	44.200001	44.330002	43.68	42.965462	43.759998	1041300
7/18/14	43.830002	44.490002	43.700001	43.603661	44.41	1707000
7/21/14	44.299999	44.450001	44.02	43.495663	44.299999	724500
7/22/14	44.41	44.5	43.889999	43.102932	43.900002	1060000
7/23/14	44	44.220001	43.919998	43.201107	44	868300
7/24/14	44.130001	44.130001	43.790001	43.053829	43.849998	911800
7/25/14	43.650002	43.790001	43.52	42.828007	43.619999	997300
7/28/14	43.540001	43.580002	43.220001	42.680733	43.470001	829700
7/29/14	43.490002	43.549999	43.150002	42.484364	43.27	1131100
7/30/14	43.299999	43.490002	42.84	42.229092	43.009998	1113800
7/31/14	42.700001	42.830002	42.110001	41.365067	42.130001	1335700
8/1/14	41.990002	42.439999	41.849998	41.482887	42.25	1271300
8/4/14	42.099998	42.48	41.889999	41.522163	42.290001	1454600
8/5/14	42.25	42.630001	41.970001	41.345428	42.110001	1504600
8/6/14	42.040001	42.509998	42.02	41.374878	42.139999	1060000
8/7/14	42.259998	42.439999	41.639999	40.972321	41.73	1028300
8/8/14	41.720001	42.110001	41.57	41.335606	42.099998	877300
8/11/14	42.130001	42.389999	42.040001	41.384697	42.150002	770100
8/12/14	42.150002	42.220001	41.880001	41.168697	41.93	1578400
8/13/14	42.16	42.330002	42.009998	41.365067	42.130001	944700
8/14/14	42.110001	42.400002	42.110001	41.541801	42.310001	934100
8/15/14	42.5	42.540001	41.919998	41.453426	42.220001	1157300
8/18/14	42.389999	42.41	42	41.423973	42.189999	1487400
8/19/14	42.189999	42.490002	42.07	41.541801	42.310001	1192600
8/20/14	42.330002	42.77	42.18	41.944355	42.720001	898300
8/21/14	42.779999	43.240002	42.689999	42.395996	43.18	850800
8/22/14	43.150002	43.27	43.029999	42.278175	43.060001	1323900
8/25/14	43.279999	43.57	43.080002	42.769104	43.560001	994800
8/26/14	43.599998	43.709999	43.529999	42.877098	43.669998	1354800
8/27/14	43.610001	43.720001	43.509998	42.860386	43.59	1161900
8/28/14	43.369999	43.689999	43.330002	42.821049	43.549999	922000
8/29/14	43.650002	43.75	43.459999	43.007874	43.740002	1038200
9/2/14	43.810001	43.82	43.52	42.87022	43.599998	946100
9/3/14	43.830002	43.889999	43.5	42.811222	43.540001	727800
9/4/14	43.540001	43.68	43.34	42.634235	43.360001	1437500
9/5/14	43.290001	43.459999	43.189999	42.722729	43.450001	1281400
9/8/14	43.419998	43.459999	43.040001	42.398254	43.119999	1055600
9/9/14	43	43.099998	42.73	42.103271	42.82	1007100
9/10/14	42.77	42.919998	42.66	42.103271	42.82	894600
9/11/14	42.599998	42.82	42.57	41.886959	42.599998	1161800
9/12/14	42.509998	42.549999	42.23	41.700134	42.41	1042800
9/15/14	42.349998	42.439999	42.16	41.71981	42.43	3339400
9/16/14	42.380001	42.509998	42.259998	41.71981	42.43	1211800
9/17/14	42.450001	42.639999	42.25	41.709969	42.419998	1146200
9/18/14	42.5	43.139999	42.450001	42.299923	43.02	1302900
9/19/14	43.259998	43.279999	42.799999	42.172096	42.889999	1784900
9/22/14	42.740002	42.84	42.48	41.808304	42.52	841000
9/23/14	42.419998	42.549999	42.049999	41.346157	42.049999	853400
9/24/14	42.009998	42.43	42.009998	41.670639	42.380001	862500
9/25/14	42.23	42.290001	41.790001	41.090515	41.790001	837900
9/26/14	41.810001	42.27	41.630001	41.54282	42.25	892700
9/29/14	41.849998	42.189999	41.759998	41.277336	41.98	654100
9/30/14	41.990002	42.060001	41.630001	40.962692	41.66	830500
10/1/14	41.66	41.889999	41.220001	40.638218	41.330002	1533400
10/2/14	41.209999	41.549999	40.950001	40.756203	41.450001	905000
10/3/14	41.650002	41.970001	41.549999	41.11018	41.810001	706400
10/6/14	41.919998	42.02	41.720001	41.188847	41.889999	967900
10/7/14	41.59	41.869999	41.240002	40.549725	41.240002	1134300
10/8/14	41.310001	41.759998	41.02	41.06102	41.759998	1313400
10/9/14	41.669998	41.82	40.869999	40.21542	40.900002	2385800
10/10/14	40.939999	41.130001	40.509998	39.871269	40.549999	2066100
10/13/14	40.610001	40.959999	40.279999	39.684456	40.360001	1762200
10/14/14	40.560001	41.240002	40.490002	40.008926	40.689999	1321700
10/15/14	40.32	40.52	39.380001	39.546795	40.220001	2305400
10/16/14	39.490002	40.77	39.490002	39.920433	40.599998	1560500
10/17/14	40.970001	41.220001	40.790001	40.461227	41.150002	1175800
10/20/14	41.09	41.5	40.970001	40.795532	41.490002	923600
10/21/14	41.66	42.369999	41.66	41.582146	42.290001	1252800
10/22/14	42.310001	42.380001	41.889999	41.218334	41.919998	1333800
10/23/14	42.189999	42.48	42.110001	41.483814	42.189999	1507400
10/24/14	42.189999	42.560001	42.060001	41.788631	42.5	742500
10/27/14	42.419998	42.709999	42.209999	41.886959	42.599998	702700
10/28/14	42.810001	43.09	42.669998	42.329422	43.049999	667000
10/29/14	43.09	43.259998	42.779999	42.339256	43.060001	852500
10/30/14	42.93	43.299999	42.849998	42.37859	43.099998	714800
10/31/14	43.580002	43.740002	43.18	42.87022	43.599998	1293700
11/3/14	43.490002	43.580002	42.900002	42.398254	43.119999	1189800
11/4/14	43.040001	43.16	42.82	42.427753	43.150002	611500
11/5/14	43.259998	43.77	43.18	43.017712	43.75	1014000
11/6/14	43.720001	43.720001	43.290001	42.703064	43.43	1018400
11/7/14	43.299999	43.639999	43.150002	42.781727	43.509998	800000
11/10/14	43.490002	43.610001	43.25	42.732559	43.459999	888600
11/11/14	43.389999	43.57	43.349998	42.752228	43.48	647200
11/12/14	43.27	43.290001	43.099998	42.526073	43.25	747500
11/13/14	43.25	43.34	42.610001	42.240929	42.959999	935200
11/14/14	42.91	43.080002	42.639999	42.063942	42.779999	773300
11/17/14	42.66	42.849998	42.459999	41.877121	42.59	966200
11/18/14	42.639999	42.779999	42.5	41.965611	42.68	750000
11/19/14	42.68	42.700001	42.509998	41.926289	42.639999	1118000
11/20/14	42.459999	42.799999	42.439999	42.024616	42.740002	811000
11/21/14	43.049999	43.25	42.810001	42.221268	42.939999	1106700
11/24/14	43.049999	43.18	42.689999	42.339256	43.060001	1609500
11/25/14	43.040001	43.049999	42.490002	41.997566	42.650002	1347300
11/26/14	42.639999	42.639999	42.330002	41.771084	42.419998	1077100
11/28/14	42.32	42.41	41.5	41.003014	41.639999	1032100
12/1/14	41.529999	41.529999	40.849998	40.599281	41.23	1764500
12/2/14	41.18	41.5	41.139999	40.61898	41.25	1100900
12/3/14	41.189999	41.48	41.07	40.57959	41.209999	994100
12/4/14	41.169998	41.349998	40.889999	40.372803	41	1271300
12/5/14	40.990002	41.279999	40.77	40.422047	41.049999	1295600
12/8/14	41.060001	41.259998	40.919998	40.599281	41.23	2087800
12/9/14	40.77	41.189999	40.689999	40.412189	41.040001	1886100
12/10/14	40.91	41.029999	40.119999	39.693359	40.310001	1823300
12/11/14	40.389999	40.84	40.27	39.801678	40.419998	2126200
12/12/14	40.110001	40.150002	39.419998	38.836666	39.439999	2146100
12/15/14	39.5	39.810001	39.349998	38.846508	39.450001	2833700
12/16/14	39.279999	39.830002	39.040001	38.472328	39.07	2764400
12/17/14	39.240002	39.880001	39.110001	39.082844	39.689999	2173600
12/18/14	40.150002	41.029999	39.919998	40.40234	41.029999	2372200
12/19/14	41.200001	41.880001	41.040001	41.170418	41.810001	2764200
12/22/14	41.889999	42.220001	41.650002	41.524902	42.169998	1533300
12/23/14	42.25	42.860001	42.200001	41.918793	42.57	922400
12/24/14	42.599998	42.68	42.259998	41.721851	42.369999	425200
12/26/14	42.560001	42.650002	42.360001	41.741543	42.389999	510800
12/29/14	42.32	42.889999	42.200001	41.830162	42.48	662600
12/30/14	42.360001	42.759998	42.25	41.899097	42.549999	474400
12/31/14	42.689999	42.77	42.02	41.377201	42.02	848400
1/2/15	42.259998	42.299999	41.509998	41.10149	41.740002	868000
1/5/15	41.389999	41.5	40.610001	40.116783	40.740002	820000
1/6/15	40.669998	40.799999	39.799999	39.407799	40.02	1064400
1/7/15	40.310001	40.400002	39.73	39.407799	40.02	936200
1/8/15	40.299999	40.700001	40.209999	40.038013	40.66	1011600
1/9/15	40.619999	40.619999	39.830002	39.43734	40.049999	936300
1/12/15	40.060001	40.220001	39.459999	39.063145	39.669998	685200
1/13/15	40.040001	40.220001	39.220001	39.043457	39.650002	1720900
1/14/15	39.18	39.610001	38.630001	38.659424	39.259998	1128700
1/15/15	39.299999	39.509998	38.799999	38.216309	38.810001	1526900
1/16/15	38.75	39.32	38.689999	38.708656	39.310001	1059500
1/20/15	39.509998	39.540001	38.849998	38.748043	39.349998	1484900
1/21/15	39.23	39.439999	39.009998	38.620029	39.220001	1427600
1/22/15	39.360001	39.849998	39.07	39.240395	39.849998	2484400
1/23/15	39.82	39.889999	39.369999	38.836666	39.439999	954900
1/26/15	39.369999	39.650002	39.259998	38.935143	39.540001	1239200
1/27/15	39.25	39.66	39.200001	38.826813	39.43	1130200
1/28/15	39.560001	39.66	38.439999	37.871658	38.459999	1451800
1/29/15	38.470001	38.759998	38.009998	38.088295	38.68	1212200
1/30/15	38.310001	38.82	38.150002	37.674717	38.259998	1299700
2/2/15	38.400002	39.27	38.220001	38.560951	39.16	1667900
2/3/15	39.470001	40.330002	39.43	39.693359	40.310001	2234500
2/4/15	40.189999	40.720001	40.099998	39.781982	40.400002	1565500
2/5/15	40.389999	40.84	40.380001	40.10693	40.73	914000
2/6/15	40.869999	41.110001	40.630001	40.116783	40.740002	946800
2/9/15	40.610001	41.419998	40.349998	40.599281	41.23	1151600
2/10/15	41.5	41.560001	41.119999	40.875008	41.509998	890000
2/11/15	41.419998	41.599998	41.279999	40.835617	41.470001	964900
2/12/15	41.57	41.970001	41.509998	41.278725	41.919998	814400
2/13/15	41.91	42.400002	41.599998	41.69231	42.34	844200
2/17/15	42.220001	42.549999	42.049999	41.879398	42.529999	1119900
2/18/15	42.5	42.57	42.099998	41.505219	42.150002	663600
2/19/15	41.919998	42.48	41.779999	41.731689	42.380001	723100
2/20/15	42.310001	42.43	41.689999	41.702152	42.349998	1003000
2/23/15	42.299999	42.330002	41.860001	41.446133	42.09	734800
2/24/15	42.049999	42.779999	42.049999	41.771084	42.419998	686300
2/25/15	42.32	42.369999	41.650002	41.111336	41.75	992100
2/26/15	41.549999	41.669998	40.959999	40.640923	41.209999	1297000
2/27/15	41.200001	41.279999	40.939999	40.44368	41.009998	1031500
3/2/15	40.970001	41.009998	40.509998	40.02948	40.59	1540900
3/3/15	40.5	41.060001	40.490002	40.433819	41	1454400
3/4/15	40.880001	40.900002	40.43	40.098511	40.66	963100
3/5/15	40.790001	40.860001	40.5	40.128101	40.689999	565500
3/6/15	40.549999	41.139999	40.419998	39.920998	40.48	978500
3/9/15	40.450001	40.709999	40.240002	40.059067	40.619999	1201400
3/10/15	40.380001	40.380001	39.439999	38.905224	39.450001	1137000
3/11/15	39.470001	39.91	39.349998	39.141907	39.689999	2174000
3/12/15	39.950001	40.529999	39.919998	39.920998	40.48	769800
3/13/15	40.349998	40.369999	39.650002	39.378597	39.93	806600
3/16/15	40.080002	40.52	39.970001	39.871696	40.43	1286500
3/17/15	40.200001	40.740002	40.18	39.990036	40.549999	932200
3/18/15	40.5	41.279999	40.279999	40.463402	41.029999	872900
3/19/15	40.98	41.07	40.599998	40.285885	40.849998	1287900
3/20/15	41.040001	41.27	40.950001	40.483128	41.049999	1267100
3/23/15	41.07	41.5	40.98	40.433819	41	702600
3/24/15	40.93	41.049999	40.610001	40.049202	40.610001	751800
3/25/15	40.630001	40.75	40.259998	39.704037	40.259998	824400
3/26/15	40.200001	40.509998	40.119999	39.842102	40.400002	1210700
3/27/15	40.290001	40.419998	40	39.635002	40.189999	850500
3/30/15	40.360001	40.889999	40.330002	40.197128	40.759998	535900
3/31/15	40.540001	40.959999	40.400002	40.266167	40.830002	1116100
4/1/15	40.830002	40.830002	40.27	39.871696	40.43	1337800
4/2/15	40.34	41.310001	40.34	40.581753	41.150002	1088500
4/6/15	40.860001	41.709999	40.799999	40.956501	41.529999	998300
4/7/15	41.509998	41.560001	41.310001	40.769123	41.34	804700
4/8/15	41.450001	41.830002	41.34	40.946636	41.52	799100
4/9/15	41.400002	41.490002	41.09	40.867737	41.439999	791400
4/10/15	41.43	41.549999	41.049999	40.601475	41.169998	556600
4/13/15	41.119999	41.57	41.119999	40.936779	41.509998	635400
4/14/15	41.439999	41.77	41.389999	41.074841	41.650002	1134700
4/15/15	41.709999	42.59	41.669998	41.814484	42.400002	1174700
4/16/15	42.279999	42.41	41.950001	41.656693	42.240002	1039800
4/17/15	41.950001	42.09	41.639999	41.262218	41.84	931500
4/20/15	41.93	42.240002	41.849998	41.321388	41.900002	862600
4/21/15	42	42.18	41.16	40.640923	41.209999	775800
4/22/15	41.25	41.439999	40.830002	40.788849	41.360001	816500
4/23/15	41.290001	41.830002	41.259998	41.074841	41.650002	595200
4/24/15	41.560001	41.790001	41.450001	41.045258	41.619999	492100
4/27/15	41.669998	41.73	41.380001	40.857887	41.43	773200
4/28/15	41.369999	41.970001	41.369999	41.380566	41.959999	558700
4/29/15	41.759998	42.139999	41.59	41.311531	41.889999	573200
4/30/15	41.830002	41.98	41.470001	41.064983	41.639999	725100
5/1/15	41.889999	41.990002	41.540001	41.153736	41.73	666500
5/4/15	41.599998	41.959999	41.330002	41.094563	41.669998	802900
5/5/15	41.57	41.799999	41.169998	40.700089	41.27	871800
5/6/15	41.400002	41.48	40.869999	40.522572	41.09	643700
5/7/15	41.110001	41.459999	40.810001	40.65078	41.220001	750400
5/8/15	41.48	41.57	41.110001	40.848015	41.419998	1043400
5/11/15	41.369999	41.419998	41.02	40.581753	41.150002	1334400
5/12/15	40.990002	41.209999	40.82	40.38451	40.950001	680100
5/13/15	40.939999	41.040001	40.52	40.009754	40.57	1320600
5/14/15	40.779999	40.919998	40.529999	40.335205	40.900002	1084300
5/15/15	40.869999	40.990002	40.630001	40.078796	40.639999	1037700
5/18/15	40.650002	41.139999	40.619999	40.483128	41.049999	916300
5/19/15	41.080002	41.310001	40.900002	40.53244	41.099998	951000
5/20/15	41.279999	41.279999	40.919998	40.601475	41.169998	1033100
5/21/15	41.119999	41.27	41.009998	40.483128	41.049999	886500
5/22/15	40.91	41.029999	40.689999	40.13797	40.700001	613800
5/26/15	40.529999	40.700001	40.009998	39.496941	40.049999	1201600
5/27/15	40.060001	40.299999	39.889999	39.67445	40.23	855700
5/28/15	40.060001	40.380001	39.830002	39.835453	40.330002	906300
5/29/15	40.32	40.32	39.98	39.628029	40.119999	2262200
6/1/15	40.209999	40.349998	39.849998	39.519379	40.009998	1050800
6/2/15	39.959999	40.639999	39.900002	39.934227	40.43	1149700
6/3/15	40.439999	40.91	40.189999	40.230553	40.73	1134900
6/4/15	40.549999	40.68	40.07	39.647781	40.139999	1005000
6/5/15	40.290001	40.48	40.07	39.637905	40.130001	1006900
6/8/15	40.07	40.240002	39.720001	39.232941	39.720001	1002900
6/9/15	39.700001	39.990002	39.59	39.173668	39.66	921900
6/10/15	39.900002	40.689999	39.790001	40.092266	40.59	1318900
6/11/15	40.630001	40.709999	40.349998	39.973743	40.470001	813500
6/12/15	40.330002	40.330002	39.869999	39.519379	40.009998	888600
6/15/15	39.639999	39.830002	39.310001	39.025509	39.509998	1182300
6/16/15	39.419998	39.68	39.360001	39.055145	39.540001	1427800
6/17/15	39.759998	39.810001	39.450001	38.986004	39.470001	1317600
6/18/15	39.700001	39.830002	39.48	39.163792	39.650002	1654300
6/19/15	39.369999	39.59	39.23	38.788452	39.27	1619100
6/22/15	39.580002	39.75	39.419998	39.124283	39.610001	1342000
6/23/15	39.700001	39.73	39.490002	39.084766	39.57	1097700
6/24/15	39.5	39.549999	39.130001	38.660042	39.139999	1193100
6/25/15	39.549999	39.549999	38.73	38.284706	38.759998	1113500
6/26/15	38.91	39.009998	38.610001	38.49213	38.970001	1889100
6/29/15	38.5	38.77	38.139999	37.711815	38.18	1300100
6/30/15	38.619999	38.66	38.27	38.037773	38.509998	1901000
7/1/15	38.939999	39.169998	38.619999	38.373604	38.849998	1355300
7/2/15	38.860001	39.029999	38.610001	38.215561	38.689999	888300
7/6/15	38.220001	38.77	38.169998	38.126671	38.599998	1290200
7/7/15	38.610001	38.98	38.23	38.38348	38.860001	1340500
7/8/15	38.450001	38.630001	38.119999	37.741444	38.209999	1066900
7/9/15	38.759998	38.790001	38.369999	37.929123	38.400002	1336600
7/10/15	39.029999	39.029999	38.52	38.353851	38.830002	1015400
7/13/15	39.049999	39.209999	38.91	38.689674	39.169998	809100
7/14/15	39.09	39.150002	38.82	38.472378	38.950001	1136000
7/15/15	39.040001	39.130001	38.77	38.403233	38.880001	1106800
7/16/15	39.119999	39.200001	38.790001	38.49213	38.970001	856100
7/17/15	38.82	38.880001	38.549999	38.097034	38.57	979800
7/20/15	38.580002	38.669998	38.240002	37.948875	38.419998	1198700
7/21/15	38.439999	38.77	38.290001	37.879734	38.349998	1413900
7/22/15	38.310001	38.900002	37.990002	37.642677	38.110001	1265500
7/23/15	38.169998	38.34	37.75	37.326599	37.790001	1069700
7/24/15	37.73	37.880001	37.549999	37.356232	37.82	2442400
7/27/15	37.52	37.810001	37.380001	37.296963	37.759998	2285800
7/28/15	37.869999	38.330002	37.869999	37.682186	38.150002	2353300
7/29/15	38.169998	38.630001	38.139999	37.830345	38.299999	3494800
7/30/15	38.240002	38.52	38.139999	37.840225	38.310001	1546900
7/31/15	38.310001	38.450001	38.07	37.642677	38.110001	1295200
8/3/15	37.650002	37.759998	36.709999	36.635185	37.09	2708800
8/4/15	37.209999	37.540001	37.02	37.050034	37.509998	1855100
8/5/15	37.709999	38.029999	37.599998	37.237705	37.700001	1657700
8/6/15	37.689999	38.040001	37.549999	37.504398	37.970001	1470200
8/7/15	37.860001	38.139999	37.84	37.474762	37.939999	1447100
8/10/15	38.150002	39.049999	38.110001	38.571156	39.049999	2021700
8/11/15	38.610001	39.099998	38.57	38.551392	39.029999	2048200
8/12/15	38.77	38.950001	38.419998	38.324215	38.799999	1406800
8/13/15	38.709999	38.919998	38.560001	38.334099	38.810001	1295200
8/14/15	38.779999	39.029999	38.779999	38.51189	38.990002	1281500
8/17/15	38.759998	38.849998	38.279999	38.343967	38.82	1262600
8/18/15	38.73	39.009998	38.669998	38.294586	38.77	1045900
8/19/15	38.43	38.689999	38.279999	37.978504	38.450001	955500
8/20/15	38.130001	38.290001	37.779999	37.326599	37.790001	1302800
8/21/15	37.490002	37.720001	37.07	36.625305	37.080002	3707600
8/24/15	35.400002	36.959999	35.209999	35.667202	36.110001	4553700
8/25/15	37.18	37.18	35.310001	34.926399	35.360001	2999600
8/26/15	36.200001	36.200001	35.360001	35.351128	35.790001	2360800
8/27/15	36.16	36.540001	35.700001	36.13578	36.52	2801100
8/28/15	36.349998	36.73	36.220001	36.145672	36.529999	1958600
8/31/15	36.32	36.560001	36.16	36.066525	36.450001	2040400
9/1/15	35.75	36.16	35.5	35.344196	35.720001	2469600
9/2/15	35.98	36.150002	35.57	35.680626	36.060001	1347800
9/3/15	36.119999	36.810001	36.119999	36.096203	36.48	1559900
9/4/15	36	36.290001	35.900002	35.710312	36.09	2068700
9/8/15	36.639999	36.669998	36.200001	36.224834	36.610001	1840300
9/9/15	36.959999	36.990002	36.040001	35.710312	36.09	1169200
9/10/15	36.049999	36.540001	35.889999	35.858727	36.240002	1488900
9/11/15	36.099998	36.32	35.889999	35.92799	36.310001	1098000
9/14/15	36.290001	36.389999	36.009998	35.7202	36.099998	1151300
9/15/15	36.209999	36.41	35.98	35.987362	36.369999	1736400
9/16/15	36.41	36.619999	36.330002	36.175362	36.560001	1007500
9/17/15	36.580002	36.860001	36.209999	35.888409	36.27	1302700
9/18/15	35.700001	36.099998	35.619999	35.433254	35.810001	3498300
9/21/15	35.970001	36.290001	35.889999	35.848831	36.23	1695500
9/22/15	35.779999	36.080002	35.689999	35.502514	35.880001	1289000
9/23/15	35.84	36.869999	35.529999	35.31451	35.689999	1479100
9/24/15	35.349998	35.91	35.290001	35.344196	35.720001	1545100
9/25/15	36.049999	36.25	35.82	35.591568	35.970001	1148900
9/28/15	35.73	35.810001	35.380001	35.027565	35.400002	1724700
9/29/15	35.41	35.700001	35.34	35.274937	35.650002	1262200
9/30/15	35.98	36.279999	35.91	35.759777	36.139999	1401700
10/1/15	36.16	36.279999	35.080002	34.997875	35.369999	2974900
10/2/15	34.709999	35.630001	34.400002	35.175987	35.549999	2597900
10/5/15	35.880001	36.740002	35.849998	36.254524	36.639999	3091200
10/6/15	36.599998	36.950001	36.470001	36.353466	36.740002	2705700
10/7/15	36.939999	37.099998	36.43	36.165462	36.549999	1960100
10/8/15	36.450001	36.779999	36.450001	36.393044	36.779999	3211200
10/9/15	36.799999	36.860001	36.220001	35.908203	36.290001	3826000
10/12/15	36.27	36.459999	36	35.947784	36.330002	4107900
10/13/15	36.150002	36.389999	36	35.65094	36.029999	3548000
10/14/15	36.07	36.130001	35.560001	35.265038	35.639999	1554200
10/15/15	35.77	36.110001	35.5	35.631145	36.009998	1392000
10/16/15	36.07	36.279999	35.98	35.799358	36.18	1605100
10/19/15	36.07	36.279999	35.98	35.730099	36.110001	1527600
10/20/15	36.07	36.540001	35.869999	36.046734	36.43	1442100
10/21/15	36.52	36.650002	36.220001	35.868622	36.25	864800
10/22/15	36.41	36.709999	36.41	36.205044	36.59	1626200
10/23/15	36.779999	36.869999	36.529999	36.313892	36.700001	1250400
10/26/15	36.68	36.82	36.560001	36.23473	36.619999	969400
10/27/15	36.389999	36.450001	36.029999	35.73999	36.119999	1039300
10/28/15	36.23	36.849998	36.200001	36.462307	36.849998	1089000
10/29/15	36.700001	36.950001	36.52	36.412834	36.799999	1184900
10/30/15	36.860001	37	36.450001	36.076408	36.459999	1382900
11/2/15	36.009998	37.669998	35.82	37.184631	37.580002	1914300
11/3/15	37.470001	37.75	37.200001	36.877892	37.27	1256200
11/4/15	37.27	37.450001	36.970001	36.63052	37.02	1097200
11/5/15	37.040001	37.32	36.900002	36.848209	37.240002	10926700
11/6/15	37.389999	37.810001	37.209999	37.402313	37.799999	1157400
11/9/15	37.799999	37.880001	37.470001	37.234104	37.630001	1386500
11/10/15	37.580002	37.900002	37.5	37.432007	37.830002	634500
11/11/15	37.849998	37.950001	37.450001	37.135159	37.529999	660700
11/12/15	37.290001	37.490002	37.02	36.640415	37.029999	906800
11/13/15	36.970001	37.349998	36.91	36.571156	36.959999	943400
11/16/15	36.790001	37.57	36.790001	37.174732	37.57	1036600
11/17/15	37.599998	37.84	37.23	37.095577	37.490002	1137700
11/18/15	37.57	38.02	37.57	37.57053	37.970001	945900
11/19/15	37.950001	37.990002	37.700001	37.461689	37.860001	806100
11/20/15	37.98	38.189999	37.759998	37.511158	37.91	707700
11/23/15	37.91	37.990002	37.75	37.362728	37.759998	491500
11/24/15	37.619999	37.959999	37.560001	37.461689	37.860001	685300
11/25/15	37.849998	37.849998	37.689999	37.434925	37.77	507000
11/27/15	37.790001	37.91	37.580002	37.385368	37.720001	313300
11/30/15	37.75	38.139999	37.529999	37.553864	37.889999	1473700
12/1/15	38.049999	38.34	37.509998	37.970135	38.310001	1148800
12/2/15	38.27	38.400002	38.139999	37.910664	38.25	1661400
12/3/15	38.34	38.34	37.389999	37.16732	37.5	1826600
12/4/15	37.529999	38.540001	37.459999	38.069244	38.41	1691300
12/7/15	38.279999	38.459999	38.110001	37.989956	38.330002	1021600
12/8/15	38	38.27	37.830002	37.682709	38.02	1852500
12/9/15	37.849998	38.290001	37.080002	36.869984	37.200001	1511400
12/10/15	37.169998	38.029999	37.169998	37.464649	37.799999	2192600
12/11/15	37.27	37.360001	36.869999	36.592464	36.919998	1461500
12/14/15	36.990002	37.259998	36.610001	36.443794	36.77	1773700
12/15/15	37.23	37.560001	36.990002	37.078117	37.41	1385300
12/16/15	37.669998	37.830002	37.23	37.425007	37.759998	1046600
12/17/15	37.779999	37.849998	36.950001	36.632111	36.959999	1086800
12/18/15	36.880001	36.880001	36.279999	36.354595	36.68	2918300
12/21/15	36.810001	37.060001	36.66	36.711403	37.040001	1294700
12/22/15	37.139999	37.869999	36.860001	37.464649	37.799999	1063800
12/23/15	38.049999	38.549999	37.919998	38.128716	38.470001	1320300
12/24/15	38.5	38.610001	38.18	38.128716	38.470001	410300
12/28/15	38.279999	38.419998	38.189999	37.99987	38.34	902600
12/29/15	38.639999	38.860001	38.5	38.455788	38.799999	776600
12/30/15	38.700001	38.880001	38.450001	38.168358	38.509998	760000
12/31/15	38.369999	38.73	38.189999	38.059338	38.400002	1273700
1/4/16	37.75	37.82	37.150002	37.444828	37.779999	1629400
1/5/16	37.759998	38.009998	37.700001	37.553864	37.889999	1177600
1/6/16	37.279999	37.41	36.790001	36.72131	37.049999	1254600
1/7/16	36.32	36.82	36.130001	35.839207	36.16	1448200
1/8/16	36.360001	36.529999	35.860001	35.581512	35.900002	1651200
1/11/16	36.080002	36.189999	35.529999	35.531956	35.849998	1543400
1/12/16	36.139999	36.259998	35.509998	35.581512	35.900002	1879200
1/13/16	35.98	36.18	35.07	34.867905	35.18	1631500
1/14/16	35.310001	36.009998	35.169998	35.462574	35.779999	1496100
1/15/16	34.919998	35.540001	34.919998	35.135506	35.450001	1686300
1/19/16	35.919998	35.919998	34.73	34.758873	35.07	1666600
1/20/16	34.400002	34.759998	34.080002	33.965973	34.27	3372400
1/21/16	34.220001	34.810001	34.200001	34.074997	34.380001	1800200
1/22/16	34.990002	35.150002	34.529999	34.689495	35	1018500
1/25/16	34.91	34.950001	34.150002	33.906506	34.209999	1016100
1/26/16	34.349998	34.860001	34.259998	34.322784	34.630001	994400
1/27/16	34.799999	35.91	34.75	35.224712	35.540001	1823800
1/28/16	35.900002	36.150002	35.490002	35.650898	35.970001	970800
1/29/16	36.209999	37.029999	36.139999	36.68166	37.009998	2000100
2/1/16	36.799999	37.189999	36.549999	36.651928	36.98	1082100
2/2/16	36.580002	36.689999	36.099998	35.898674	36.220001	1342500
2/3/16	36.509998	36.57	35.389999	35.977962	36.299999	1853600
2/4/16	36.299999	36.650002	36.040001	36.225746	36.549999	1702700
2/5/16	36.5	36.740002	36.150002	35.968052	36.290001	1590400
2/8/16	33.869999	36.549999	33.84	35.997784	36.32	2427500
2/9/16	35.900002	36.619999	35.709999	36.057259	36.380001	1565200
2/10/16	36.540001	36.959999	36.25	35.958141	36.279999	1514900
2/11/16	35.380001	35.830002	35.189999	35.224712	35.540001	1457300
2/12/16	35.580002	36.110001	35.41	35.54187	35.860001	1768000
2/16/16	36.66	36.66	36.080002	36.205925	36.529999	1221600
2/17/16	36.860001	37.509998	36.860001	37.058292	37.389999	1720700
2/18/16	37.41	37.509998	37.150002	36.899719	37.23	707500
2/19/16	37.130001	37.169998	36.880001	36.592464	36.919998	963600
2/22/16	37.330002	37.509998	37.25	37.117767	37.450001	988200
2/23/16	37.27	37.490002	36.419998	36.176193	36.5	1050200
2/24/16	36.040001	36.23	35.790001	35.859028	36.18	1291500
2/25/16	36.189999	36.439999	35.990002	36.116722	36.439999	1491400
2/26/16	36.599998	37.189999	36.32	36.357983	36.619999	1278300
2/29/16	36.540001	36.73	36.259998	36.089912	36.349998	2878000
3/1/16	36.73	37.400002	36.599998	36.993404	37.259998	1142400
3/2/16	37.32	37.540001	37.130001	37.112553	37.380001	1409300
3/3/16	37.389999	37.700001	37.27	37.4104	37.68	1064000
3/4/16	37.709999	38.060001	37.52	37.599041	37.869999	1122800
3/7/16	37.509998	37.669998	37.310001	37.122475	37.389999	1273300
3/8/16	37.080002	37.16	36.650002	36.407627	36.669998	1232500
3/9/16	36.950001	36.950001	36.23	36.109776	36.369999	1365300
3/10/16	36.52	36.669998	36.049999	36.328197	36.59	1738400
3/11/16	36.939999	37.759998	36.830002	37.450115	37.720001	1434700
3/14/16	37.560001	37.77	36.630001	37.36076	37.630001	1059500
3/15/16	37.119999	37.630001	37.119999	37.340904	37.610001	901800
3/16/16	37.57	37.869999	37.43	37.499756	37.77	1062600
3/17/16	37.75	38.860001	37.650002	38.482674	38.759998	1337400
3/18/16	38.919998	39.400002	38.779999	39.08831	39.369999	3848400
3/21/16	39.189999	39.459999	39.060001	39.058525	39.34	937700
3/22/16	39.200001	39.619999	39.07	38.969166	39.25	857100
3/23/16	39.220001	39.32	38.619999	38.363529	38.639999	1031700
3/24/16	38.360001	38.529999	38.189999	38.085541	38.360001	744200
3/28/16	38.299999	38.509998	38.259998	38.095463	38.369999	830300
3/29/16	38.279999	38.380001	37.990002	37.996178	38.27	779700
3/30/16	38.57	38.82	38.439999	38.274181	38.549999	531800
3/31/16	38.490002	38.599998	38.07	37.986252	38.259998	1007900
4/1/16	38.07	38.580002	37.91	38.254322	38.529999	657200
4/4/16	38.599998	38.630001	37.91	37.688396	37.959999	481800
4/5/16	37.689999	37.970001	37.599998	37.42033	37.689999	781900
4/6/16	37.700001	37.880001	37.34	37.42033	37.689999	625500
4/7/16	37.419998	37.540001	37.25	37.251549	37.52	1359700
4/8/16	37.810001	38.040001	37.779999	37.648685	37.919998	1031100
4/11/16	38.07	38.470001	38.040001	37.946541	38.220001	999100
4/12/16	38.310001	38.709999	38.200001	38.413174	38.689999	1023200
4/13/16	38.82	39.450001	38.759998	39.167736	39.450001	1038100
4/14/16	39.450001	39.66	39.299999	39.227306	39.509998	722500
4/15/16	39.48	39.580002	39.25	39.068451	39.349998	987000
4/18/16	39.16	39.5	38.790001	39.157806	39.439999	775700
4/19/16	39.619999	39.970001	39.470001	39.455662	39.740002	968300
4/20/16	39.779999	40.09	39.549999	39.664158	39.950001	406900
4/21/16	39.84	40	39.080002	38.859955	39.139999	703400
4/22/16	39.330002	39.880001	39.220001	39.57481	39.860001	644800
4/25/16	39.650002	39.709999	39.32	39.396088	39.68	555700
4/26/16	39.869999	40.209999	39.869999	39.803158	40.09	709300
4/27/16	40.139999	40.5	40.139999	39.952084	40.240002	818300
4/28/16	39.860001	40.16	39.669998	39.465588	39.75	662600
4/29/16	39.68	39.84	39.349998	39.396088	39.68	1159400
5/2/16	39.75	40.57	39.75	39.862732	40.150002	1105800
5/3/16	39.82	40.040001	39.650002	39.57481	39.860001	855100
5/4/16	39.68	39.950001	39.52	39.475517	39.759998	737700
5/5/16	39.860001	39.990002	39.57	39.425873	39.709999	592000
5/6/16	39.560001	39.830002	39.509998	39.376236	39.66	805200
5/9/16	39.57	39.759998	39.41	39.137951	39.419998	926400
5/10/16	39.549999	40.009998	39.5	39.703873	39.990002	1174700
5/11/16	39.93	40.009998	39.599998	39.316662	39.599998	703000
5/12/16	39.810001	39.950001	39.439999	39.366306	39.650002	811100
5/13/16	39.560001	39.91	39.330002	39.08831	39.369999	555000
5/16/16	39.389999	39.950001	39.209999	39.545017	39.830002	934700
5/17/16	39.810001	40.139999	39.529999	39.396088	39.68	1142900
5/18/16	39.57	40.400002	39.57	40.01165	40.299999	892200
5/19/16	40.009998	40.299999	39.740002	39.604588	39.889999	1424000
5/20/16	40.060001	40.5	40.009998	39.882587	40.169998	1366700
5/23/16	40.16	40.259998	40	39.793228	40.080002	514000
5/24/16	40.189999	40.580002	40.189999	39.962013	40.25	892500
5/25/16	40.419998	40.669998	40.220001	39.942158	40.23	1063300
5/26/16	40.27	40.580002	40.18	40.180439	40.470001	787500
5/27/16	40.439999	40.759998	40.439999	40.422081	40.650002	795500
5/31/16	40.73	40.869999	40.25	40.253033	40.48	1200700
6/1/16	40.16	40.630001	40	40.213253	40.439999	784300
6/2/16	40.41	40.59	40.18	40.322636	40.549999	713500
6/3/16	40.16	40.389999	39.860001	40.03426	40.259998	674200
6/6/16	40.330002	40.450001	40.02	39.974594	40.200001	957700
6/7/16	40.34	40.400002	40.139999	39.934818	40.16	654000
6/8/16	40.330002	40.630001	40.310001	40.312695	40.540001	968600
6/9/16	40.310001	40.419998	40.040001	39.875156	40.099998	657600
6/10/16	39.790001	40.060001	39.639999	39.566898	39.790001	808600
6/13/16	39.68	39.98	39.650002	39.487347	39.709999	1072100
6/14/16	39.630001	39.869999	39.310001	39.139309	39.360001	966100
6/15/16	39.529999	39.790001	39.360001	39.258633	39.48	943300
6/16/16	39.139999	39.720001	39.029999	39.467461	39.689999	1039400
6/17/16	39.68	40.060001	39.599998	39.815498	40.040001	1457900
6/20/16	40.52	40.720001	40.009998	39.815498	40.040001	951700
6/21/16	40.220001	40.43	39.970001	40.113815	40.34	1128600
6/22/16	40.450001	40.720001	40.169998	40.024319	40.25	906400
6/23/16	40.740002	40.959999	40.66	40.730335	40.959999	542200
6/24/16	39.130001	40	39.060001	39.14925	39.369999	1725400
6/27/16	38.830002	38.93	38.169998	38.125031	38.34	1252100
6/28/16	38.709999	39.029999	38.52	38.811157	39.029999	895200
6/29/16	39.459999	39.919998	39.369999	39.696167	39.919998	977100
6/30/16	39.959999	41.09	39.91	40.859604	41.09	1202700
7/1/16	41.110001	41.25	40.810001	40.680618	40.91	605800
7/5/16	40.529999	40.549999	39.970001	39.795609	40.02	633600
7/6/16	39.779999	40.16	39.669998	39.904991	40.130001	1319400
7/7/16	40.18	40.720001	39.950001	39.904991	40.130001	923200
7/8/16	40.650002	40.82	40.43	40.551342	40.779999	761800
7/11/16	41	41.029999	40.529999	40.402191	40.630001	797300
7/12/16	41	41.32	40.889999	40.978935	41.209999	727000
7/13/16	41.27	41.279999	40.98	40.978935	41.209999	639800
7/14/16	41.82	41.82	41.400002	41.25737	41.490002	1118000
7/15/16	41.630001	41.630001	41.099998	41.147984	41.380001	710400
7/18/16	41.380001	41.400002	41.189999	41.00877	41.240002	576200
7/19/16	40.990002	41.25	40.990002	40.998821	41.23	453200
7/20/16	41.259998	41.360001	41.130001	40.949108	41.18	420900
7/21/16	41.080002	41.200001	40.98	40.849667	41.080002	369800
7/22/16	41.169998	41.32	41.040001	41.068432	41.299999	500300
7/25/16	41.299999	41.330002	41.029999	40.929218	41.16	379900
7/26/16	41.169998	41.380001	41.07	41.058487	41.290001	523300
7/27/16	41.240002	41.41	41.099998	40.968998	41.200001	601800
7/28/16	41.049999	41.330002	41.049999	40.959045	41.189999	402000
7/29/16	41.080002	41.43	40.810001	41.098263	41.330002	1135600
8/1/16	41.540001	41.669998	40.380001	40.292809	40.52	949800
8/2/16	40.330002	40.470001	40.02	39.944767	40.169998	826400
8/3/16	40.25	40.57	40.060001	40.223198	40.450001	717100
8/4/16	40.509998	40.68	40.349998	40.163532	40.389999	613000
8/5/16	40.68	41.150002	40.630001	40.919273	41.150002	584200
8/8/16	41.27	41.34	40.990002	40.889442	41.119999	765800
8/9/16	41.18	41.299999	41.099998	40.98888	41.220001	504500
8/10/16	41.310001	41.310001	40.869999	40.730335	40.959999	386000
8/11/16	40.990002	41.380001	40.77	41.028652	41.259998	579800
8/12/16	41.049999	41.209999	40.889999	40.829781	41.060001	553300
8/15/16	41.119999	41.349998	41.09	41.098263	41.330002	472400
8/16/16	41.130001	41.27	41.009998	40.949108	41.18	406300
8/17/16	41.279999	41.349998	41.049999	41.108208	41.34	608900
8/18/16	41.360001	41.57	41.279999	41.336914	41.57	545100
8/19/16	41.360001	41.540001	41.27	41.217594	41.450001	889800
8/22/16	41.349998	41.490002	41.18	41.23748	41.470001	477700
8/23/16	41.48	41.619999	41.41	41.247421	41.48	760400
8/24/16	41.470001	41.669998	41.380001	41.23748	41.470001	512700
8/25/16	41.439999	41.77	41.299999	41.496017	41.73	617300
8/26/16	41.869999	41.990002	41.27	41.197704	41.43	683000
8/29/16	41.509998	41.880001	41.509998	41.599056	41.77	732100
8/30/16	41.77	42.07	41.59	41.628929	41.799999	776800
8/31/16	41.82	42.060001	41.450001	41.688683	41.860001	1162100
9/1/16	41.93	41.939999	41.09	41.140938	41.310001	761900
9/2/16	41.450001	41.689999	41.380001	41.459629	41.630001	732200
9/6/16	41.689999	41.889999	41.259998	41.379951	41.549999	774500
9/7/16	41.41	41.560001	41.310001	41.330158	41.5	798800
9/8/16	41.459999	41.950001	41.439999	41.599056	41.77	860400
9/9/16	41.59	41.84	41.209999	41.041344	41.209999	1019100
9/12/16	40.91	41.860001	40.82	41.579136	41.75	1391400
9/13/16	41.279999	41.490002	40.98	41.031384	41.200001	1376300
9/14/16	41.240002	41.34	40.59	40.533436	40.700001	884200
9/15/16	40.709999	40.98	40.580002	40.762493	40.93	935600
9/16/16	40.669998	40.68	40.169998	40.0056	40.169998	2386200
9/19/16	40.389999	40.639999	40.209999	40.204784	40.369999	873200
9/20/16	40.619999	40.619999	40.279999	40.145031	40.310001	622900
9/21/16	40.529999	40.919998	40.41	40.702736	40.869999	1033500
9/22/16	41.150002	41.259998	40.759998	40.98159	41.150002	1289200
9/23/16	40.93	41.029999	40.119999	39.955803	40.119999	1619800
9/26/16	39.900002	40.119999	39.790001	39.736706	39.900002	1705700
9/27/16	39.779999	40.43	39.709999	40.264538	40.43	1015200
9/28/16	40.619999	40.970001	40.299999	40.772449	40.939999	1132800
9/29/16	40.990002	41.330002	40.669998	40.603146	40.77	1063800
9/30/16	41.080002	41.419998	40.93	40.98159	41.150002	1261300
10/3/16	41.099998	41.220001	40.830002	40.752529	40.919998	772200
10/4/16	41.060001	41.099998	40.610001	40.702736	40.869999	651900
10/5/16	41.119999	41.330002	41.060001	41.091137	41.259998	782300
10/6/16	41.299999	41.439999	41.029999	40.99155	41.16	966900
10/7/16	41.23	41.389999	41.049999	41.121021	41.290001	869200
10/10/16	41.59	41.720001	41.43	41.379951	41.549999	475300
10/11/16	41.560001	41.560001	41.02	41.011471	41.18	585600
10/12/16	41.139999	41.509998	41.139999	41.220612	41.389999	655800
10/13/16	41.009998	41.150002	40.799999	40.752529	40.919998	1022500
10/14/16	41.310001	41.599998	41.009998	40.971634	41.139999	1328900
10/17/16	41.25	41.310001	40.950001	40.842159	41.009998	526400
10/18/16	41.470001	41.470001	41.080002	41.121021	41.290001	978100
10/19/16	41.490002	41.860001	41.369999	41.65881	41.830002	1100100
10/20/16	41.66	41.810001	41.330002	41.240524	41.41	603500
10/21/16	41.060001	41.060001	40.740002	40.633022	40.799999	716200
10/24/16	40.970001	41.080002	40.849998	40.722652	40.889999	452900
10/25/16	40.880001	41.049999	40.759998	40.712696	40.880001	778600
10/26/16	40.73	41.110001	40.73	40.712696	40.880001	668600
10/27/16	41.110001	41.110001	40.779999	40.842159	41.009998	848200
10/28/16	41.09	41.349998	40.860001	40.852123	41.02	955800
10/31/16	43.040001	43.68	42.369999	42.853897	43.029999	2953200
11/1/16	43.02	43.119999	42.169998	42.186642	42.360001	1368300
11/2/16	42.299999	42.419998	41.700001	41.618973	41.790001	1199400
11/3/16	41.740002	42.119999	41.740002	41.678722	41.849998	890500
11/4/16	41.889999	41.900002	41.380001	41.240524	41.41	1078900
11/7/16	41.799999	41.990002	41.630001	41.65881	41.830002	1151800
11/8/16	41.830002	42.669998	41.700001	42.375862	42.549999	1634000
11/9/16	42.970001	43.380001	42.419998	42.963448	43.139999	1546100
11/10/16	43.540001	43.650002	43.09	43.302055	43.48	1661300
11/11/16	43.360001	43.5	42.990002	43.232342	43.41	1305900
11/14/16	43.650002	44.049999	43.59	43.780087	43.959999	1608100
11/15/16	43.959999	44.040001	43.610001	43.76017	43.939999	1335200
11/16/16	43.669998	43.709999	43.369999	43.431519	43.610001	637400
11/17/16	43.610001	44.119999	43.560001	43.809971	43.990002	1003100
11/18/16	43.900002	44	43.700001	43.680496	43.860001	1387300
11/21/16	44.110001	44.200001	43.889999	44.019108	44.200001	709800
11/22/16	44.349998	44.549999	44.07	44.268085	44.450001	1517600
11/23/16	44.549999	44.810001	44.259998	44.576813	44.759998	914700
11/25/16	44.759998	44.759998	44.389999	44.288002	44.470001	419400
11/28/16	44.209999	44.549999	44.189999	44.211212	44.330002	795600
11/29/16	44.380001	44.580002	44.290001	44.300968	44.419998	756200
11/30/16	44.639999	44.959999	44.57	44.530354	44.650002	1566100
12/1/16	44.869999	45.25	44.82	44.889385	45.009998	971600
12/2/16	44.959999	45.040001	44.68	44.759739	44.880001	1022600
12/5/16	45.25	45.349998	45.02	45.088848	45.209999	880400
12/6/16	45.349998	46.029999	45.23	45.816895	45.939999	1467100
12/7/16	45.939999	46.5	45.880001	46.365425	46.490002	1655700
12/8/16	46.599998	47.299999	46.540001	46.814213	46.939999	991800
12/9/16	46.860001	47.459999	46.82	47.243061	47.369999	959600
12/12/16	47.450001	47.669998	47.259998	47.372715	47.5	648300
12/13/16	47.73	47.860001	47.290001	47.58215	47.709999	668800
12/14/16	47.459999	47.790001	47	47.103439	47.23	1376900
12/15/16	47.310001	47.759998	47.040001	47.312874	47.439999	639400
12/16/16	47.509998	47.650002	47.27	47.362743	47.490002	1950500
12/19/16	47.560001	47.580002	47.049999	47.302902	47.43	683700
12/20/16	47.610001	47.73	47.41	47.592129	47.720001	772400
12/21/16	47.73	48.049999	47.59	47.771645	47.900002	586700
12/22/16	47.82	47.82	47.59	47.552235	47.68	698700
12/23/16	47.77	47.77	47.439999	47.382687	47.509998	356600
12/27/16	47.509998	47.59	47.34	47.312874	47.439999	533000
12/28/16	47.509998	47.610001	47.130001	47.063545	47.189999	462000
12/29/16	47.27	47.41	46.91	46.824188	46.950001	511200
12/30/16	47.099998	47.099998	46.740002	46.704514	46.830002	933400
1/3/17	47.23	47.48	46.959999	47.073517	47.200001	725000
1/4/17	47.330002	47.48	46.880001	46.774323	46.900002	1075700
1/5/17	46.759998	46.959999	46.380001	46.415287	46.540001	774100
1/6/17	46.619999	46.990002	46.5	46.624725	46.75	725400
1/9/17	46.5	46.619999	46.279999	46.165958	46.290001	543800
1/10/17	46.290001	46.57	46.09	46.345478	46.470001	643600
1/11/17	46.419998	46.57	46.099998	46.305584	46.43	854500
1/12/17	46.279999	46.299999	45.810001	46.026337	46.150002	662900
1/13/17	46.18	46.619999	46.02	45.976463	46.099998	628200
1/17/17	45.860001	46.060001	45.599998	45.55759	45.68	813600
1/18/17	45.849998	46.310001	45.68	46.136036	46.259998	819600
1/19/17	46.25	46.299999	45.540001	45.577538	45.700001	759800
1/20/17	45.959999	46.200001	45.810001	45.906654	46.029999	646900
1/23/17	45.98	46.049999	45.619999	45.806923	45.93	522600
1/24/17	46.16	46.860001	46.110001	46.61475	46.740002	915500
1/25/17	46.970001	47.119999	46.639999	46.963814	47.09	854200
1/26/17	47.009998	47.189999	46.93	47.023655	47.150002	781500
1/27/17	47.18	47.200001	46.610001	46.57486	46.700001	643200
1/30/17	46.560001	46.630001	45.919998	46.295605	46.419998	923100
1/31/17	46.43	46.630001	45.939999	46.455181	46.580002	1550500
2/1/17	46.75	46.900002	46.080002	46.076199	46.200001	989200
2/2/17	46.139999	46.27	45.889999	46.146011	46.27	864100
2/3/17	46.68	47.029999	46.32	46.4851	46.610001	921800
2/6/17	46.299999	47	45.98	46.375393	46.5	846100
2/7/17	46.59	46.84	46.150002	46.295605	46.419998	744800
2/8/17	46.209999	46.419998	45.98	46.126064	46.25	624700
2/9/17	46.240002	46.450001	46.080002	46.116093	46.240002	765900
2/10/17	46.5	46.560001	46.299999	46.355446	46.48	820300
2/13/17	46.419998	46.869999	46.279999	46.684566	46.810001	890700
2/14/17	46.830002	47.16	46.669998	46.83416	46.959999	820100
2/15/17	46.82	47.25	46.709999	47.123383	47.25	771900
2/16/17	47.360001	47.369999	46.970001	46.92392	47.049999	1425000
2/17/17	46.91	47	46.57	46.854107	46.98	996800
2/21/17	46.98	47.34	46.970001	46.993729	47.119999	766900
2/22/17	46.93	47.220001	46.91	46.993729	47.119999	784000
2/23/17	47.220001	47.43	47.009998	47.292927	47.419998	712700
2/24/17	47.220001	47.34	47.009998	47.103439	47.23	620300
2/27/17	47.23	47.290001	47.009998	47.016556	47.080002	624400
2/28/17	46.98	47.189999	46.91	46.916691	46.98	1068700
3/1/17	47.700001	47.869999	47.419998	47.755558	47.82	1224800
3/2/17	47.880001	47.880001	47.209999	47.186325	47.25	741600
3/3/17	47.310001	47.790001	47.169998	47.615746	47.68	820200
3/6/17	47.509998	47.700001	47.299999	47.445972	47.509998	593100
3/7/17	47.470001	47.57	47.27	47.386059	47.450001	620300
3/8/17	47.639999	47.73	47.240002	47.196312	47.259998	730300
3/9/17	47.32	47.52	47	47.076473	47.139999	853700
3/10/17	47.43	47.43	47.009998	47.136395	47.200001	608500
3/13/17	47.139999	47.279999	47.040001	47.086464	47.150002	836200
3/14/17	46.970001	47.299999	46.75	47.136395	47.200001	692400
3/15/17	47.240002	47.630001	47.07	47.475937	47.540001	940600
3/16/17	47.580002	47.75	47.299999	47.306164	47.369999	561900
3/17/17	47.419998	47.43	46.990002	47.146378	47.209999	1008100
3/20/17	47.119999	47.209999	46.75	46.816826	46.880001	504800
3/21/17	47.110001	47.119999	46.32	46.407379	46.470001	999100
3/22/17	46.279999	46.41	46.009998	46.167702	46.23	956000
3/23/17	46.200001	46.759998	46.09	46.277554	46.34	483200
3/24/17	46.32	46.48	45.790001	45.977959	46.040001	781400
3/27/17	45.450001	45.98	45.25	45.858116	45.919998	515900
3/28/17	45.779999	46.560001	45.779999	46.427353	46.490002	1170900
3/29/17	46.389999	46.560001	46.32	46.287537	46.349998	719500
3/30/17	46.310001	46.900002	46.259998	46.796852	46.860001	559800
3/31/17	46.77	47.07	46.709999	46.706974	46.77	851000
4/3/17	46.779999	46.93	46.279999	46.677013	46.740002	705500
4/4/17	46.689999	47.099998	46.639999	47.026543	47.09	688000
4/5/17	46.93	47.459999	46.77	46.936665	47	1295200
4/6/17	46.939999	47.360001	46.799999	47.236259	47.299999	800600
4/7/17	47.209999	47.360001	47.02	47.176342	47.240002	835700
4/10/17	47.240002	47.549999	47.169998	47.396042	47.459999	647800
4/11/17	47.27	47.459999	46.939999	47.146378	47.209999	471800
4/12/17	47.09	47.09	46.66	46.65704	46.720001	989700
4/13/17	46.549999	46.639999	46.060001	46.067837	46.130001	883600
4/17/17	46.310001	46.639999	46.169998	46.417362	46.48	1723700
4/18/17	46.18	46.369999	45.900002	46.097794	46.16	1013500
4/19/17	46.41	46.48	45.779999	45.818172	45.880001	736700
4/20/17	46.029999	46.150002	45.709999	45.997932	46.060001	941800
4/21/17	46.02	46.220001	45.889999	45.888077	45.950001	712400
4/24/17	46.599998	47.080002	46.59	46.986595	47.049999	1262600
4/25/17	47.369999	47.5	47.220001	47.276203	47.34	850500
4/26/17	47.310001	47.93	47.119999	47.386059	47.450001	820400
4/27/17	47.450001	47.52	47.139999	47.26622	47.330002	619800
4/28/17	47.23	47.41	46.610001	46.557175	46.619999	1253600
5/1/17	46.73	47.360001	46.549999	47.156368	47.220001	846500
5/2/17	47.259998	47.41	47.009998	46.986595	47.049999	997300
5/3/17	46.880001	47.09	46.740002	46.946648	47.009998	812900
5/4/17	47.209999	47.450001	46.630001	46.687	46.75	1104800
5/5/17	46.849998	47.009998	46.650002	46.946648	47.009998	705700
5/8/17	47.07	47.07	46.700001	46.696983	46.759998	776000
5/9/17	46.709999	46.860001	46.240002	46.267567	46.330002	866300
5/10/17	46.209999	46.490002	46.209999	46.387405	46.450001	684500
5/11/17	46.290001	46.380001	45.880001	45.848133	45.91	1262700
5/12/17	45.810001	45.98	45.619999	45.698334	45.759998	617900
5/15/17	45.849998	46.200001	45.849998	46.007915	46.07	554900
5/16/17	46.080002	46.400002	46.040001	46.317501	46.380001	1140300
5/17/17	46.380001	46.380001	45.799999	45.768242	45.830002	1066700
5/18/17	45.82	46.43	45.77	45.987942	46.049999	898200
5/19/17	46.130001	46.150002	45.84	45.858116	45.919998	1050900
5/22/17	46.169998	46.41	46.130001	46.30751	46.369999	652900
5/23/17	46.360001	46.869999	46.279999	46.716957	46.779999	702900
5/24/17	46.830002	46.93	46.48	46.427353	46.490002	860600
5/25/17	46.630001	46.82	46.41	46.687	46.75	710900
5/26/17	46.650002	46.900002	46.599998	46.880001	46.880001	607100
5/30/17	46.720001	46.939999	46.560001	46.880001	46.880001	762500
5/31/17	46.889999	47.220001	46.720001	47.16	47.16	1416100
6/1/17	47.349998	47.810001	47.130001	47.669998	47.669998	939100
6/2/17	47.549999	47.639999	47.23	47.299999	47.299999	1053200
6/5/17	47.16	47.400002	47.110001	47.139999	47.139999	655800
6/6/17	46.950001	46.950001	46.619999	46.759998	46.759998	957700
6/7/17	46.860001	46.880001	46.59	46.66	46.66	686100
6/8/17	46.66	46.889999	46.619999	46.700001	46.700001	1125600
6/9/17	46.830002	47.48	46.779999	47.470001	47.470001	1015800
6/12/17	47.48	47.740002	47.470001	47.650002	47.650002	909600
6/13/17	47.669998	47.900002	47.560001	47.77	47.77	619600
6/14/17	47.709999	47.799999	47.330002	47.66	47.66	884000
6/15/17	47.52	48.189999	47.470001	48.049999	48.049999	1052900
6/16/17	48.389999	48.389999	47.889999	48.139999	48.139999	1576700
6/19/17	48.189999	48.32	47.869999	47.990002	47.990002	714600
6/20/17	47.860001	47.860001	47.34	47.509998	47.509998	763600
6/21/17	47.630001	47.630001	46.700001	46.82	46.82	897300
6/22/17	46.689999	46.799999	46.380001	46.400002	46.400002	731500
6/23/17	46.43	46.720001	46.169998	46.279999	46.279999	1108200
6/26/17	46.419998	46.73	46.25	46.610001	46.610001	779900
6/27/17	46.709999	46.869999	46.57	46.619999	46.619999	848000
6/28/17	46.919998	47.23	46.919998	46.970001	46.970001	924300
6/29/17	47.48	47.490002	46.73	46.830002	46.830002	1029600
6/30/17	47.080002	47.119999	46.470001	46.810001	46.810001	1026600
7/3/17	47.119999	48.009998	47.119999	47.400002	47.400002	865500
7/5/17	47.419998	47.490002	46.91	47.009998	47.009998	960000
7/6/17	47.009998	47.200001	46.720001	46.779999	46.779999	886100
7/7/17	46.970001	47.310001	46.759998	47.209999	47.209999	781900
7/10/17	47.02	47.369999	46.939999	47.150002	47.150002	635900
7/11/17	47.240002	47.240002	46.68	46.900002	46.900002	615200
7/12/17	46.830002	47	46.700001	46.790001	46.790001	551400
7/13/17	46.689999	46.970001	46.669998	46.93	46.93	507100
7/14/17	46.799999	47.25	46.610001	46.950001	46.950001	392400
Mean					42.4577821606
Mediam					42.3549995
Mode					43.849998
Range			49.200001	34.209999	14.990002
Standard Deviation					3.3464950935

Lowes Stock Histogram

9-14 15-19 20-24 25-29 30-34 35-39 40-44 45-49 50-54 55-59 0 0 0 0 0 200 655 400 3 0

Box Plot

34.209999000000003 6.1000019999999964 2.0449984999999984 2.6524990000000059 4.1925024999999962