AllianceBernstein Holding LP NYSE:AB Historical Prices

Below are the 4534 trading days of historical prices for AB.

#	Exchange	Symbol	Date	Open	High	Low	Close
4534	NYSE	AB	Fri, Mar 1, 2024	31.76	32.77	31.38	32.58
4533	NYSE	AB	Thu, Feb 29, 2024	33.20	33.20	31.76	31.77
4532	NYSE	AB	Wed, Feb 28, 2024	33.59	33.95	33.18	33.18
4531	NYSE	AB	Tue, Feb 27, 2024	33.50	34.00	33.40	33.75
4530	NYSE	AB	Mon, Feb 26, 2024	34.10	34.12	33.23	33.51
4529	NYSE	AB	Fri, Feb 23, 2024	33.59	34.18	33.42	33.95
4528	NYSE	AB	Thu, Feb 22, 2024	32.87	33.72	32.62	33.58
4527	NYSE	AB	Wed, Feb 21, 2024	32.43	32.86	32.33	32.55
4526	NYSE	AB	Tue, Feb 20, 2024	32.70	33.40	32.55	32.59
4525	NYSE	AB	Fri, Feb 16, 2024	32.80	33.23	32.61	32.61
4524	NYSE	AB	Thu, Feb 15, 2024	33.89	34.22	33.63	32.94
4523	NYSE	AB	Wed, Feb 14, 2024	33.61	33.91	33.15	33.56
4522	NYSE	AB	Tue, Feb 13, 2024	33.22	34.08	33.22	33.44
4521	NYSE	AB	Mon, Feb 12, 2024	33.36	34.47	33.36	34.16
4520	NYSE	AB	Fri, Feb 9, 2024	32.94	33.49	32.85	33.21
4519	NYSE	AB	Thu, Feb 8, 2024	33.15	33.48	32.59	32.90
4518	NYSE	AB	Wed, Feb 7, 2024	34.09	34.75	32.26	33.15
4517	NYSE	AB	Tue, Feb 6, 2024	33.59	34.04	32.86	32.95
4516	NYSE	AB	Mon, Feb 5, 2024	33.25	33.89	33.00	33.52
4515	NYSE	AB	Fri, Feb 2, 2024	33.64	33.84	33.13	33.41
4514	NYSE	AB	Thu, Feb 1, 2024	34.05	34.25	33.25	33.72
4513	NYSE	AB	Wed, Jan 31, 2024	33.84	33.84	33.27	33.55
4512	NYSE	AB	Tue, Jan 30, 2024	33.39	34.12	33.30	33.96
4511	NYSE	AB	Mon, Jan 29, 2024	33.75	33.85	32.92	33.32
4510	NYSE	AB	Fri, Jan 26, 2024	34.26	34.47	33.64	33.75
4509	NYSE	AB	Thu, Jan 25, 2024	33.94	34.33	33.55	34.01
4508	NYSE	AB	Wed, Jan 24, 2024	33.84	34.41	33.60	33.75
4507	NYSE	AB	Tue, Jan 23, 2024	33.45	33.83	33.28	33.49
4506	NYSE	AB	Mon, Jan 22, 2024	33.61	33.99	33.38	33.65
4505	NYSE	AB	Fri, Jan 19, 2024	32.77	33.61	32.56	33.57
4504	NYSE	AB	Thu, Jan 18, 2024	32.67	32.96	32.40	32.86
4503	NYSE	AB	Wed, Jan 17, 2024	32.40	32.92	32.00	32.53
4502	NYSE	AB	Tue, Jan 16, 2024	32.84	33.30	32.76	32.94
4501	NYSE	AB	Fri, Jan 12, 2024	33.00	33.28	32.80	33.19
4500	NYSE	AB	Thu, Jan 11, 2024	32.00	33.30	31.96	32.84
4499	NYSE	AB	Wed, Jan 10, 2024	31.61	31.85	31.40	31.84
4498	NYSE	AB	Tue, Jan 9, 2024	31.30	31.75	31.23	31.55
4497	NYSE	AB	Mon, Jan 8, 2024	31.20	31.53	30.83	31.25
4496	NYSE	AB	Fri, Jan 5, 2024	31.36	31.43	30.72	31.10
4495	NYSE	AB	Thu, Jan 4, 2024	30.77	31.38	30.68	31.05
4494	NYSE	AB	Wed, Jan 3, 2024	30.41	30.71	30.10	30.37
4493	NYSE	AB	Tue, Jan 2, 2024	30.92	31.00	30.41	30.75
4492	NYSE	AB	Fri, Dec 29, 2023	31.13	31.51	30.77	31.03
4491	NYSE	AB	Thu, Dec 28, 2023	31.07	31.54	30.93	31.37
4490	NYSE	AB	Wed, Dec 27, 2023	31.23	31.86	31.20	31.33
4489	NYSE	AB	Tue, Dec 26, 2023	31.92	31.94	31.18	31.45
4488	NYSE	AB	Fri, Dec 22, 2023	30.96	32.30	30.95	31.78
4487	NYSE	AB	Thu, Dec 21, 2023	31.75	32.24	30.94	31.17
4486	NYSE	AB	Wed, Dec 20, 2023	32.75	32.92	31.55	31.62
4485	NYSE	AB	Tue, Dec 19, 2023	32.25	32.95	32.04	32.75
4484	NYSE	AB	Mon, Dec 18, 2023	32.17	32.36	31.65	32.21
4483	NYSE	AB	Fri, Dec 15, 2023	31.80	32.20	31.44	32.02
4482	NYSE	AB	Thu, Dec 14, 2023	30.93	32.87	30.93	31.87
4481	NYSE	AB	Wed, Dec 13, 2023	30.52	31.28	30.16	30.81
4480	NYSE	AB	Tue, Dec 12, 2023	29.67	30.99	29.59	30.56
4479	NYSE	AB	Mon, Dec 11, 2023	28.68	30.48	28.68	29.82
4478	NYSE	AB	Fri, Dec 8, 2023	29.29	30.50	29.29	30.03
4477	NYSE	AB	Thu, Dec 7, 2023	28.50	29.58	28.50	29.40
4476	NYSE	AB	Wed, Dec 6, 2023	28.43	29.02	28.34	28.42
4475	NYSE	AB	Tue, Dec 5, 2023	28.55	28.75	28.02	28.43
4474	NYSE	AB	Mon, Dec 4, 2023	28.99	29.31	28.46	28.46
4473	NYSE	AB	Fri, Dec 1, 2023	28.95	29.50	28.73	29.09
4472	NYSE	AB	Thu, Nov 30, 2023	28.65	29.10	28.57	28.95
4471	NYSE	AB	Wed, Nov 29, 2023	28.26	28.75	28.10	28.58
4470	NYSE	AB	Tue, Nov 28, 2023	27.86	28.68	27.71	28.26
4469	NYSE	AB	Mon, Nov 27, 2023	28.35	28.35	27.58	27.86
4468	NYSE	AB	Fri, Nov 24, 2023	27.78	28.99	27.78	28.39
4467	NYSE	AB	Wed, Nov 22, 2023	28.49	28.49	27.89	28.01
4466	NYSE	AB	Tue, Nov 21, 2023	28.32	28.52	28.00	28.20
4465	NYSE	AB	Mon, Nov 20, 2023	28.03	28.87	27.95	28.54
4464	NYSE	AB	Fri, Nov 17, 2023	28.17	28.49	28.00	28.06
4463	NYSE	AB	Thu, Nov 16, 2023	27.40	28.16	27.40	28.09
4462	NYSE	AB	Wed, Nov 15, 2023	27.30	27.70	27.16	27.40
4461	NYSE	AB	Tue, Nov 14, 2023	26.30	27.46	26.18	27.39
4460	NYSE	AB	Mon, Nov 13, 2023	26.62	26.74	25.83	26.08
4459	NYSE	AB	Fri, Nov 10, 2023	27.10	27.18	26.55	26.62
4458	NYSE	AB	Thu, Nov 9, 2023	27.66	27.70	27.01	27.16
4457	NYSE	AB	Wed, Nov 8, 2023	27.85	27.96	27.51	27.71
4456	NYSE	AB	Tue, Nov 7, 2023	28.13	28.31	27.80	27.80
4455	NYSE	AB	Mon, Nov 6, 2023	28.35	28.50	27.95	28.32
4454	NYSE	AB	Fri, Nov 3, 2023	29.00	29.08	28.34	28.40
4453	NYSE	AB	Thu, Nov 2, 2023	28.74	29.14	28.56	28.24
4452	NYSE	AB	Wed, Nov 1, 2023	28.78	28.96	28.22	28.39
4451	NYSE	AB	Tue, Oct 31, 2023	28.75	29.00	28.44	28.73
4450	NYSE	AB	Mon, Oct 30, 2023	28.50	29.17	28.50	28.62
4449	NYSE	AB	Fri, Oct 27, 2023	28.75	29.91	28.41	28.52
4448	NYSE	AB	Thu, Oct 26, 2023	28.33	28.60	27.58	28.55
4447	NYSE	AB	Wed, Oct 25, 2023	28.91	29.24	28.04	28.40
4446	NYSE	AB	Tue, Oct 24, 2023	29.07	29.52	28.71	28.89
4445	NYSE	AB	Mon, Oct 23, 2023	29.25	29.25	28.51	28.89
4444	NYSE	AB	Fri, Oct 20, 2023	29.16	29.16	28.57	29.03
4443	NYSE	AB	Thu, Oct 19, 2023	29.24	29.41	28.73	29.31
4442	NYSE	AB	Wed, Oct 18, 2023	29.85	29.85	29.35	29.38
4441	NYSE	AB	Tue, Oct 17, 2023	29.58	29.99	29.47	29.92
4440	NYSE	AB	Mon, Oct 16, 2023	29.50	30.00	29.41	29.67
4439	NYSE	AB	Fri, Oct 13, 2023	29.95	30.17	29.08	29.40
4438	NYSE	AB	Thu, Oct 12, 2023	30.39	30.50	29.85	29.94
4437	NYSE	AB	Wed, Oct 11, 2023	30.49	30.71	30.02	30.54
4436	NYSE	AB	Tue, Oct 10, 2023	30.98	31.25	30.40	30.45
4435	NYSE	AB	Mon, Oct 9, 2023	30.60	31.18	30.38	30.98
4434	NYSE	AB	Fri, Oct 6, 2023	30.70	31.08	30.18	30.92
4433	NYSE	AB	Thu, Oct 5, 2023	30.46	31.05	30.46	30.95
4432	NYSE	AB	Wed, Oct 4, 2023	30.24	30.75	29.91	30.57
4431	NYSE	AB	Tue, Oct 3, 2023	30.68	30.72	30.03	30.13
4430	NYSE	AB	Mon, Oct 2, 2023	30.35	30.79	30.31	30.38
4429	NYSE	AB	Fri, Sep 29, 2023	30.74	31.10	30.32	30.35
4428	NYSE	AB	Thu, Sep 28, 2023	30.60	31.11	30.59	30.62
4427	NYSE	AB	Wed, Sep 27, 2023	30.99	31.03	30.67	30.84
4426	NYSE	AB	Tue, Sep 26, 2023	31.07	31.43	30.84	30.88
4425	NYSE	AB	Mon, Sep 25, 2023	31.10	31.60	31.03	31.37
4424	NYSE	AB	Fri, Sep 22, 2023	31.94	32.20	31.27	31.32
4423	NYSE	AB	Thu, Sep 21, 2023	31.85	32.39	31.56	31.86
4422	NYSE	AB	Wed, Sep 20, 2023	32.27	32.51	32.00	32.00
4421	NYSE	AB	Tue, Sep 19, 2023	32.47	32.79	32.17	32.17
4420	NYSE	AB	Mon, Sep 18, 2023	32.74	33.03	31.90	32.31
4419	NYSE	AB	Fri, Sep 15, 2023	32.33	32.95	31.96	32.94
4418	NYSE	AB	Thu, Sep 14, 2023	31.99	32.39	31.92	32.29
4417	NYSE	AB	Wed, Sep 13, 2023	32.23	32.45	31.88	31.88
4416	NYSE	AB	Tue, Sep 12, 2023	31.71	32.49	31.71	32.23
4415	NYSE	AB	Mon, Sep 11, 2023	32.07	32.61	31.99	32.00
4414	NYSE	AB	Fri, Sep 8, 2023	32.68	32.68	31.85	31.97
4413	NYSE	AB	Thu, Sep 7, 2023	32.22	32.70	32.18	32.60
4412	NYSE	AB	Wed, Sep 6, 2023	32.40	32.66	31.96	32.25
4411	NYSE	AB	Tue, Sep 5, 2023	32.07	32.69	31.13	32.25
4410	NYSE	AB	Fri, Sep 1, 2023	31.07	31.69	31.07	31.21
4409	NYSE	AB	Thu, Aug 31, 2023	31.26	31.46	30.91	30.97
4408	NYSE	AB	Wed, Aug 30, 2023	31.28	31.90	31.13	31.16
4407	NYSE	AB	Tue, Aug 29, 2023	31.26	31.95	31.21	31.56
4406	NYSE	AB	Mon, Aug 28, 2023	30.40	31.42	30.40	31.03
4405	NYSE	AB	Fri, Aug 25, 2023	30.06	30.84	30.06	30.37
4404	NYSE	AB	Thu, Aug 24, 2023	30.29	31.07	30.01	30.04
4403	NYSE	AB	Wed, Aug 23, 2023	29.55	30.58	29.55	30.33
4402	NYSE	AB	Tue, Aug 22, 2023	30.51	30.51	29.41	29.58
4401	NYSE	AB	Mon, Aug 21, 2023	30.54	31.28	30.12	30.20
4400	NYSE	AB	Fri, Aug 18, 2023	29.81	31.04	29.75	30.71
4399	NYSE	AB	Thu, Aug 17, 2023	29.89	30.56	29.76	30.11
4398	NYSE	AB	Wed, Aug 16, 2023	29.11	29.84	29.11	29.60
4397	NYSE	AB	Tue, Aug 15, 2023	29.95	29.95	29.05	29.23
4396	NYSE	AB	Mon, Aug 14, 2023	30.00	30.15	29.48	29.95
4395	NYSE	AB	Fri, Aug 11, 2023	29.22	30.38	29.20	30.13
4394	NYSE	AB	Thu, Aug 10, 2023	29.85	30.11	29.40	29.41
4393	NYSE	AB	Wed, Aug 9, 2023	30.12	30.39	29.21	29.40
4392	NYSE	AB	Tue, Aug 8, 2023	30.39	30.82	29.14	30.34
4391	NYSE	AB	Mon, Aug 7, 2023	31.65	31.75	30.86	31.04
4390	NYSE	AB	Fri, Aug 4, 2023	31.77	32.08	31.49	31.59
4389	NYSE	AB	Thu, Aug 3, 2023	32.35	32.61	32.20	31.84
4388	NYSE	AB	Wed, Aug 2, 2023	32.86	33.10	32.18	32.60
4387	NYSE	AB	Tue, Aug 1, 2023	32.40	33.11	32.35	33.08
4386	NYSE	AB	Mon, Jul 31, 2023	32.18	33.18	32.08	32.19
4385	NYSE	AB	Fri, Jul 28, 2023	33.08	33.15	32.25	32.54
4384	NYSE	AB	Thu, Jul 27, 2023	34.19	34.25	32.91	32.91
4383	NYSE	AB	Wed, Jul 26, 2023	34.20	34.42	33.80	33.81
4382	NYSE	AB	Tue, Jul 25, 2023	34.04	34.48	33.86	34.20
4381	NYSE	AB	Mon, Jul 24, 2023	33.60	34.21	33.60	34.01
4380	NYSE	AB	Fri, Jul 21, 2023	33.90	34.01	33.50	33.60
4379	NYSE	AB	Thu, Jul 20, 2023	34.00	34.12	33.72	33.87
4378	NYSE	AB	Wed, Jul 19, 2023	34.30	34.64	33.70	33.92
4377	NYSE	AB	Tue, Jul 18, 2023	33.79	34.33	33.79	34.09
4376	NYSE	AB	Mon, Jul 17, 2023	33.44	33.90	33.07	33.79
4375	NYSE	AB	Fri, Jul 14, 2023	34.70	34.70	33.27	33.62
4374	NYSE	AB	Thu, Jul 13, 2023	32.72	34.53	32.72	34.24
4373	NYSE	AB	Wed, Jul 12, 2023	31.99	32.89	31.96	32.46
4372	NYSE	AB	Tue, Jul 11, 2023	31.79	32.10	31.43	31.78
4371	NYSE	AB	Mon, Jul 10, 2023	31.36	31.84	31.29	31.68
4370	NYSE	AB	Fri, Jul 7, 2023	31.41	31.90	31.41	31.54
4369	NYSE	AB	Thu, Jul 6, 2023	31.66	31.95	31.24	31.57
4368	NYSE	AB	Wed, Jul 5, 2023	32.22	32.63	32.00	32.00
4367	NYSE	AB	Mon, Jul 3, 2023	32.03	32.74	31.98	32.64
4366	NYSE	AB	Fri, Jun 30, 2023	31.70	32.21	31.40	32.16
4365	NYSE	AB	Thu, Jun 29, 2023	31.50	31.90	31.19	31.49
4364	NYSE	AB	Wed, Jun 28, 2023	31.65	31.74	31.18	31.48
4363	NYSE	AB	Tue, Jun 27, 2023	32.02	32.17	31.67	31.78
4362	NYSE	AB	Mon, Jun 26, 2023	31.60	32.26	31.60	31.94
4361	NYSE	AB	Fri, Jun 23, 2023	31.99	32.25	31.55	31.77
4360	NYSE	AB	Thu, Jun 22, 2023	32.28	32.61	31.86	32.04
4359	NYSE	AB	Wed, Jun 21, 2023	32.65	32.76	32.14	32.47
4358	NYSE	AB	Tue, Jun 20, 2023	33.25	33.27	32.61	32.75
4357	NYSE	AB	Fri, Jun 16, 2023	34.20	34.22	33.32	33.46
4356	NYSE	AB	Thu, Jun 15, 2023	33.78	34.41	33.76	34.35
4355	NYSE	AB	Wed, Jun 14, 2023	34.15	34.50	33.77	33.98
4354	NYSE	AB	Tue, Jun 13, 2023	33.75	34.38	33.69	34.13
4353	NYSE	AB	Mon, Jun 12, 2023	34.28	34.32	33.66	33.70
4352	NYSE	AB	Fri, Jun 9, 2023	34.57	34.76	34.22	34.35
4351	NYSE	AB	Thu, Jun 8, 2023	34.62	34.78	34.07	34.69
4350	NYSE	AB	Wed, Jun 7, 2023	34.89	35.05	34.44	34.59
4349	NYSE	AB	Tue, Jun 6, 2023	34.76	35.34	34.70	34.98
4348	NYSE	AB	Mon, Jun 5, 2023	35.37	35.52	34.62	35.50
4347	NYSE	AB	Fri, Jun 2, 2023	35.50	35.84	35.23	35.50
4346	NYSE	AB	Thu, Jun 1, 2023	34.77	35.35	34.70	35.21
4345	NYSE	AB	Wed, May 31, 2023	34.67	34.83	34.03	34.77
4344	NYSE	AB	Tue, May 30, 2023	34.55	34.81	34.10	34.78
4343	NYSE	AB	Fri, May 26, 2023	33.45	34.86	33.40	34.34
4342	NYSE	AB	Thu, May 25, 2023	34.27	34.50	33.21	33.41
4341	NYSE	AB	Wed, May 24, 2023	33.61	34.25	33.46	33.89
4340	NYSE	AB	Tue, May 23, 2023	34.51	35.59	34.09	34.14
4339	NYSE	AB	Mon, May 22, 2023	34.25	35.00	34.25	34.67
4338	NYSE	AB	Fri, May 19, 2023	35.09	35.27	34.30	34.42
4337	NYSE	AB	Thu, May 18, 2023	33.85	35.02	33.85	34.89
4336	NYSE	AB	Wed, May 17, 2023	33.74	33.99	33.56	33.89
4335	NYSE	AB	Tue, May 16, 2023	33.90	34.17	33.36	33.37
4334	NYSE	AB	Mon, May 15, 2023	34.16	34.69	33.91	34.07
4333	NYSE	AB	Fri, May 12, 2023	34.76	35.15	34.00	34.17
4332	NYSE	AB	Thu, May 11, 2023	34.72	35.08	34.43	34.78
4331	NYSE	AB	Wed, May 10, 2023	34.13	34.99	33.11	34.86
4330	NYSE	AB	Tue, May 9, 2023	34.23	34.29	33.41	33.89
4329	NYSE	AB	Mon, May 8, 2023	33.79	34.66	33.60	34.41
4328	NYSE	AB	Fri, May 5, 2023	33.00	33.86	32.93	33.79
4327	NYSE	AB	Thu, May 4, 2023	33.63	33.98	32.58	32.53
4326	NYSE	AB	Wed, May 3, 2023	33.78	34.48	33.44	33.56
4325	NYSE	AB	Tue, May 2, 2023	34.31	34.51	33.67	33.70
4324	NYSE	AB	Mon, May 1, 2023	35.00	35.33	34.48	34.55
4323	NYSE	AB	Fri, Apr 28, 2023	34.99	35.55	34.59	34.96
4322	NYSE	AB	Thu, Apr 27, 2023	34.10	35.75	33.20	34.91
4321	NYSE	AB	Wed, Apr 26, 2023	34.40	34.74	33.55	34.10
4320	NYSE	AB	Tue, Apr 25, 2023	35.10	35.47	34.40	34.45
4319	NYSE	AB	Mon, Apr 24, 2023	35.88	36.13	35.41	35.55
4318	NYSE	AB	Fri, Apr 21, 2023	36.40	36.73	35.82	36.09
4317	NYSE	AB	Thu, Apr 20, 2023	35.35	36.97	35.35	36.35
4316	NYSE	AB	Wed, Apr 19, 2023	35.89	36.24	35.51	35.67
4315	NYSE	AB	Tue, Apr 18, 2023	36.72	36.88	35.91	36.18
4314	NYSE	AB	Mon, Apr 17, 2023	36.50	37.00	36.27	36.78
4313	NYSE	AB	Fri, Apr 14, 2023	35.22	36.58	35.22	36.47
4312	NYSE	AB	Thu, Apr 13, 2023	34.20	35.47	34.20	35.03
4311	NYSE	AB	Wed, Apr 12, 2023	35.77	35.98	34.14	34.20
4310	NYSE	AB	Tue, Apr 11, 2023	34.16	35.60	34.16	35.51
4309	NYSE	AB	Mon, Apr 10, 2023	33.86	34.57	33.86	34.21
4308	NYSE	AB	Thu, Apr 6, 2023	34.01	34.60	33.86	34.11
4307	NYSE	AB	Wed, Apr 5, 2023	34.47	34.70	33.90	34.12
4306	NYSE	AB	Tue, Apr 4, 2023	35.58	35.85	34.39	34.81
4305	NYSE	AB	Mon, Apr 3, 2023	36.32	36.51	35.57	35.70
4304	NYSE	AB	Fri, Mar 31, 2023	36.27	36.60	35.95	36.56
4303	NYSE	AB	Thu, Mar 30, 2023	35.60	36.57	35.60	35.95
4302	NYSE	AB	Wed, Mar 29, 2023	35.89	35.96	35.28	35.69
4301	NYSE	AB	Tue, Mar 28, 2023	34.71	35.78	34.70	35.43
4300	NYSE	AB	Mon, Mar 27, 2023	33.77	35.21	33.77	34.86
4299	NYSE	AB	Fri, Mar 24, 2023	33.61	33.99	33.14	33.49
4298	NYSE	AB	Thu, Mar 23, 2023	33.99	34.76	33.67	33.67
4297	NYSE	AB	Wed, Mar 22, 2023	35.31	35.53	33.86	33.93
4296	NYSE	AB	Tue, Mar 21, 2023	35.87	35.90	35.27	35.46
4295	NYSE	AB	Mon, Mar 20, 2023	34.93	35.82	34.93	35.13
4294	NYSE	AB	Fri, Mar 17, 2023	34.85	35.35	34.77	34.98
4293	NYSE	AB	Thu, Mar 16, 2023	35.78	35.88	35.05	35.31
4292	NYSE	AB	Wed, Mar 15, 2023	35.00	35.31	34.68	35.08
4291	NYSE	AB	Tue, Mar 14, 2023	36.89	37.23	35.70	35.71
4290	NYSE	AB	Mon, Mar 13, 2023	35.88	36.85	35.67	36.01
4289	NYSE	AB	Fri, Mar 10, 2023	36.50	37.49	35.61	36.87
4288	NYSE	AB	Thu, Mar 9, 2023	37.81	37.99	36.71	36.74
4287	NYSE	AB	Wed, Mar 8, 2023	37.70	37.94	37.25	37.55
4286	NYSE	AB	Tue, Mar 7, 2023	38.48	38.65	37.65	37.66
4285	NYSE	AB	Mon, Mar 6, 2023	39.17	39.25	38.33	38.61
4284	NYSE	AB	Fri, Mar 3, 2023	38.25	39.15	38.22	39.11
4283	NYSE	AB	Thu, Mar 2, 2023	38.52	38.69	37.88	38.01
4282	NYSE	AB	Wed, Mar 1, 2023	38.70	39.25	38.34	38.94
4281	NYSE	AB	Tue, Feb 28, 2023	38.49	39.39	38.39	38.84
4280	NYSE	AB	Mon, Feb 27, 2023	39.50	39.73	38.18	38.67
4279	NYSE	AB	Fri, Feb 24, 2023	38.61	39.32	38.61	39.23
4278	NYSE	AB	Thu, Feb 23, 2023	38.86	39.63	38.76	39.53
4277	NYSE	AB	Wed, Feb 22, 2023	39.25	39.50	38.70	38.77
4276	NYSE	AB	Tue, Feb 21, 2023	40.00	40.28	39.16	39.30
4275	NYSE	AB	Fri, Feb 17, 2023	40.13	40.63	40.05	40.44
4274	NYSE	AB	Thu, Feb 16, 2023	41.90	41.98	40.83	40.15
4273	NYSE	AB	Wed, Feb 15, 2023	41.57	41.95	40.78	41.93
4272	NYSE	AB	Tue, Feb 14, 2023	40.31	42.00	40.22	41.53
4271	NYSE	AB	Mon, Feb 13, 2023	39.94	40.57	39.84	40.39
4270	NYSE	AB	Fri, Feb 10, 2023	39.09	40.15	38.26	39.38
4269	NYSE	AB	Thu, Feb 9, 2023	40.05	40.55	39.71	40.03
4268	NYSE	AB	Wed, Feb 8, 2023	39.38	39.93	39.06	39.79
4267	NYSE	AB	Tue, Feb 7, 2023	38.71	39.84	38.71	39.73
4266	NYSE	AB	Mon, Feb 6, 2023	39.01	39.43	38.57	38.71
4265	NYSE	AB	Fri, Feb 3, 2023	39.25	40.07	39.10	39.26
4264	NYSE	AB	Thu, Feb 2, 2023	38.88	39.94	38.88	39.55
4263	NYSE	AB	Wed, Feb 1, 2023	37.71	38.86	37.60	38.58
4262	NYSE	AB	Tue, Jan 31, 2023	37.54	38.00	37.22	37.91
4261	NYSE	AB	Mon, Jan 30, 2023	37.88	38.11	37.25	37.46
4260	NYSE	AB	Fri, Jan 27, 2023	37.80	38.59	37.74	37.86
4259	NYSE	AB	Thu, Jan 26, 2023	37.79	38.29	37.63	38.24
4258	NYSE	AB	Wed, Jan 25, 2023	37.75	37.91	37.30	37.53
4257	NYSE	AB	Tue, Jan 24, 2023	37.67	38.52	37.67	38.17
4256	NYSE	AB	Mon, Jan 23, 2023	37.59	38.36	37.45	38.08
4255	NYSE	AB	Fri, Jan 20, 2023	36.48	37.44	36.12	37.37
4254	NYSE	AB	Thu, Jan 19, 2023	37.76	37.83	36.35	36.48
4253	NYSE	AB	Wed, Jan 18, 2023	38.35	38.45	37.60	38.11
4252	NYSE	AB	Tue, Jan 17, 2023	39.03	39.03	38.07	38.41
4251	NYSE	AB	Fri, Jan 13, 2023	38.95	39.20	38.01	39.03
4250	NYSE	AB	Thu, Jan 12, 2023	39.00	39.48	38.18	39.00
4249	NYSE	AB	Wed, Jan 11, 2023	38.22	38.75	37.96	38.63
4248	NYSE	AB	Tue, Jan 10, 2023	36.32	38.03	36.28	37.94
4247	NYSE	AB	Mon, Jan 9, 2023	37.00	37.10	36.34	36.54
4246	NYSE	AB	Fri, Jan 6, 2023	35.50	37.26	35.37	36.96
4245	NYSE	AB	Thu, Jan 5, 2023	35.61	35.70	35.26	35.52
4244	NYSE	AB	Wed, Jan 4, 2023	35.37	36.09	35.17	35.89
4243	NYSE	AB	Tue, Jan 3, 2023	34.73	35.36	34.43	35.33
4242	NYSE	AB	Fri, Dec 30, 2022	33.90	34.50	33.75	34.37
4241	NYSE	AB	Thu, Dec 29, 2022	33.10	34.70	33.10	34.36
4240	NYSE	AB	Wed, Dec 28, 2022	33.86	34.10	32.93	33.13
4239	NYSE	AB	Tue, Dec 27, 2022	33.91	34.30	33.51	34.08
4238	NYSE	AB	Fri, Dec 23, 2022	34.48	34.75	34.08	34.27
4237	NYSE	AB	Thu, Dec 22, 2022	35.50	35.58	34.37	34.82
4236	NYSE	AB	Wed, Dec 21, 2022	36.05	36.80	35.95	35.95
4235	NYSE	AB	Tue, Dec 20, 2022	35.85	36.59	35.80	36.05
4234	NYSE	AB	Mon, Dec 19, 2022	37.49	37.65	35.97	36.30
4233	NYSE	AB	Fri, Dec 16, 2022	37.58	38.19	36.90	37.68
4232	NYSE	AB	Thu, Dec 15, 2022	38.59	38.59	38.00	38.17
4231	NYSE	AB	Wed, Dec 14, 2022	39.45	39.81	38.05	39.24
4230	NYSE	AB	Tue, Dec 13, 2022	39.40	40.20	38.85	39.51
4229	NYSE	AB	Mon, Dec 12, 2022	38.15	38.90	37.84	38.84
4228	NYSE	AB	Fri, Dec 9, 2022	38.00	38.88	37.25	38.54
4227	NYSE	AB	Thu, Dec 8, 2022	39.38	39.74	38.87	39.20
4226	NYSE	AB	Wed, Dec 7, 2022	38.61	39.38	38.41	39.36
4225	NYSE	AB	Tue, Dec 6, 2022	39.68	40.00	39.19	39.48
4224	NYSE	AB	Mon, Dec 5, 2022	40.02	40.12	39.50	39.87
4223	NYSE	AB	Fri, Dec 2, 2022	40.02	40.53	39.78	40.48
4222	NYSE	AB	Thu, Dec 1, 2022	40.21	40.82	40.05	40.70
4221	NYSE	AB	Wed, Nov 30, 2022	39.98	40.41	39.06	40.35
4220	NYSE	AB	Tue, Nov 29, 2022	40.01	40.66	39.88	40.36
4219	NYSE	AB	Mon, Nov 28, 2022	40.54	41.10	39.82	40.01
4218	NYSE	AB	Fri, Nov 25, 2022	40.64	41.49	40.58	41.11
4217	NYSE	AB	Wed, Nov 23, 2022	41.29	41.78	40.79	40.93
4216	NYSE	AB	Tue, Nov 22, 2022	40.00	41.58	39.78	41.17
4215	NYSE	AB	Mon, Nov 21, 2022	39.30	40.09	39.16	40.00
4214	NYSE	AB	Fri, Nov 18, 2022	39.90	40.09	39.28	39.40
4213	NYSE	AB	Thu, Nov 17, 2022	39.64	39.93	39.36	39.79
4212	NYSE	AB	Wed, Nov 16, 2022	40.00	40.39	39.42	40.20
4211	NYSE	AB	Tue, Nov 15, 2022	40.53	40.99	40.33	40.52
4210	NYSE	AB	Mon, Nov 14, 2022	38.97	40.30	38.25	40.03
4209	NYSE	AB	Fri, Nov 11, 2022	37.10	39.26	36.97	39.24
4208	NYSE	AB	Thu, Nov 10, 2022	36.78	37.50	36.78	37.40
4207	NYSE	AB	Wed, Nov 9, 2022	36.50	36.64	35.28	35.39
4206	NYSE	AB	Tue, Nov 8, 2022	36.42	37.18	36.23	36.77
4205	NYSE	AB	Mon, Nov 7, 2022	36.60	36.92	36.05	36.54
4204	NYSE	AB	Fri, Nov 4, 2022	35.81	36.66	35.41	36.60
4203	NYSE	AB	Thu, Nov 3, 2022	36.61	37.11	35.92	35.28
4202	NYSE	AB	Wed, Nov 2, 2022	37.65	37.87	36.55	37.07
4201	NYSE	AB	Tue, Nov 1, 2022	38.28	38.33	37.34	37.66
4200	NYSE	AB	Mon, Oct 31, 2022	37.13	38.53	37.13	37.63
4199	NYSE	AB	Fri, Oct 28, 2022	35.51	37.41	35.42	37.25
4198	NYSE	AB	Thu, Oct 27, 2022	36.24	36.59	35.36	35.51
4197	NYSE	AB	Wed, Oct 26, 2022	35.68	36.42	35.68	35.79
4196	NYSE	AB	Tue, Oct 25, 2022	34.89	35.65	34.89	35.59
4195	NYSE	AB	Mon, Oct 24, 2022	35.12	35.26	34.53	34.86
4194	NYSE	AB	Fri, Oct 21, 2022	33.64	35.03	33.55	35.01
4193	NYSE	AB	Thu, Oct 20, 2022	34.19	34.19	33.59	33.70
4192	NYSE	AB	Wed, Oct 19, 2022	34.03	34.68	33.60	34.10
4191	NYSE	AB	Tue, Oct 18, 2022	34.95	35.43	34.34	34.50
4190	NYSE	AB	Mon, Oct 17, 2022	33.31	34.43	32.86	34.23
4189	NYSE	AB	Fri, Oct 14, 2022	33.31	33.58	32.36	32.45
4188	NYSE	AB	Thu, Oct 13, 2022	31.67	33.32	31.31	32.98
4187	NYSE	AB	Wed, Oct 12, 2022	33.11	33.23	31.49	32.31
4186	NYSE	AB	Tue, Oct 11, 2022	33.98	34.34	33.24	33.26
4185	NYSE	AB	Mon, Oct 10, 2022	35.10	35.30	34.02	34.15
4184	NYSE	AB	Fri, Oct 7, 2022	35.12	35.30	34.69	35.22
4183	NYSE	AB	Thu, Oct 6, 2022	35.91	36.37	35.43	35.58
4182	NYSE	AB	Wed, Oct 5, 2022	36.31	36.73	35.87	36.09
4181	NYSE	AB	Tue, Oct 4, 2022	36.62	37.30	36.61	36.84
4180	NYSE	AB	Mon, Oct 3, 2022	35.32	36.69	34.89	35.89
4179	NYSE	AB	Fri, Sep 30, 2022	35.53	35.83	34.90	35.06
4178	NYSE	AB	Thu, Sep 29, 2022	36.41	36.50	35.35	35.66
4177	NYSE	AB	Wed, Sep 28, 2022	37.17	37.41	36.78	36.91
4176	NYSE	AB	Tue, Sep 27, 2022	37.75	38.05	36.82	37.24
4175	NYSE	AB	Mon, Sep 26, 2022	37.51	38.35	37.04	37.52
4174	NYSE	AB	Fri, Sep 23, 2022	39.01	39.19	37.41	38.24
4173	NYSE	AB	Thu, Sep 22, 2022	40.61	40.61	39.29	39.55
4172	NYSE	AB	Wed, Sep 21, 2022	41.68	41.87	40.78	40.78
4171	NYSE	AB	Tue, Sep 20, 2022	41.84	42.02	40.95	41.40
4170	NYSE	AB	Mon, Sep 19, 2022	41.53	42.38	41.51	42.27
4169	NYSE	AB	Fri, Sep 16, 2022	41.91	42.00	41.48	41.97
4168	NYSE	AB	Thu, Sep 15, 2022	42.37	43.28	42.35	42.52
4167	NYSE	AB	Wed, Sep 14, 2022	42.40	43.24	41.73	42.42
4166	NYSE	AB	Tue, Sep 13, 2022	42.98	43.02	42.26	42.49
4165	NYSE	AB	Mon, Sep 12, 2022	43.79	44.48	43.41	43.72
4164	NYSE	AB	Fri, Sep 9, 2022	43.62	44.20	43.62	43.98
4163	NYSE	AB	Thu, Sep 8, 2022	42.16	43.49	42.07	43.49
4162	NYSE	AB	Wed, Sep 7, 2022	42.30	42.70	42.13	42.55
4161	NYSE	AB	Tue, Sep 6, 2022	42.99	43.37	42.11	42.65
4160	NYSE	AB	Fri, Sep 2, 2022	43.00	43.96	42.60	42.99
4159	NYSE	AB	Thu, Sep 1, 2022	42.75	43.00	41.64	43.00
4158	NYSE	AB	Wed, Aug 31, 2022	43.90	44.26	43.04	43.08
4157	NYSE	AB	Tue, Aug 30, 2022	43.88	43.93	42.85	43.88
4156	NYSE	AB	Mon, Aug 29, 2022	43.01	43.75	42.88	43.56
4155	NYSE	AB	Fri, Aug 26, 2022	44.80	44.97	43.47	43.80
4154	NYSE	AB	Thu, Aug 25, 2022	44.25	45.18	44.24	44.77
4153	NYSE	AB	Wed, Aug 24, 2022	43.91	44.30	43.66	44.13
4152	NYSE	AB	Tue, Aug 23, 2022	43.36	44.13	43.36	43.83
4151	NYSE	AB	Mon, Aug 22, 2022	43.73	43.91	43.36	43.53
4150	NYSE	AB	Fri, Aug 19, 2022	44.20	44.69	43.76	44.38
4149	NYSE	AB	Thu, Aug 18, 2022	45.03	45.06	44.06	44.71
4148	NYSE	AB	Wed, Aug 17, 2022	44.60	44.83	43.94	44.71
4147	NYSE	AB	Tue, Aug 16, 2022	44.70	45.27	44.63	44.79
4146	NYSE	AB	Mon, Aug 15, 2022	45.16	45.34	44.75	44.79
4145	NYSE	AB	Fri, Aug 12, 2022	44.48	45.41	44.45	45.11
4144	NYSE	AB	Thu, Aug 11, 2022	44.44	45.16	44.13	44.32
4143	NYSE	AB	Wed, Aug 10, 2022	43.86	44.74	43.77	44.14
4142	NYSE	AB	Tue, Aug 9, 2022	44.00	44.20	43.03	43.33
4141	NYSE	AB	Mon, Aug 8, 2022	44.17	44.60	43.42	44.22
4140	NYSE	AB	Fri, Aug 5, 2022	44.90	44.90	43.69	43.98
4139	NYSE	AB	Thu, Aug 4, 2022	44.97	45.75	44.88	44.41
4138	NYSE	AB	Wed, Aug 3, 2022	44.56	45.69	44.21	45.27
4137	NYSE	AB	Tue, Aug 2, 2022	44.01	44.59	43.22	43.99
4136	NYSE	AB	Mon, Aug 1, 2022	43.75	44.46	43.29	44.01
4135	NYSE	AB	Fri, Jul 29, 2022	42.30	44.81	42.15	44.06
4134	NYSE	AB	Thu, Jul 28, 2022	42.17	42.85	41.50	42.52
4133	NYSE	AB	Wed, Jul 27, 2022	41.54	41.86	41.09	41.65
4132	NYSE	AB	Tue, Jul 26, 2022	41.61	41.61	41.07	41.25
4131	NYSE	AB	Mon, Jul 25, 2022	42.25	42.25	41.20	41.80
4130	NYSE	AB	Fri, Jul 22, 2022	42.40	42.45	41.19	41.58
4129	NYSE	AB	Thu, Jul 21, 2022	42.12	42.34	41.32	42.20
4128	NYSE	AB	Wed, Jul 20, 2022	41.21	42.53	41.14	42.02
4127	NYSE	AB	Tue, Jul 19, 2022	40.12	41.17	40.12	41.11
4126	NYSE	AB	Mon, Jul 18, 2022	41.14	41.67	39.91	39.91
4125	NYSE	AB	Fri, Jul 15, 2022	40.97	41.30	40.29	41.03
4124	NYSE	AB	Thu, Jul 14, 2022	40.01	40.59	39.89	40.43
4123	NYSE	AB	Wed, Jul 13, 2022	40.97	41.37	40.41	40.78
4122	NYSE	AB	Tue, Jul 12, 2022	41.00	41.37	40.75	41.01
4121	NYSE	AB	Mon, Jul 11, 2022	41.05	41.34	40.61	41.02
4120	NYSE	AB	Fri, Jul 8, 2022	42.00	42.00	41.13	41.46
4119	NYSE	AB	Thu, Jul 7, 2022	41.25	41.99	41.25	41.92
4118	NYSE	AB	Wed, Jul 6, 2022	41.71	42.11	40.68	41.15
4117	NYSE	AB	Tue, Jul 5, 2022	41.65	42.10	40.37	41.82
4116	NYSE	AB	Fri, Jul 1, 2022	41.50	42.24	41.09	42.15
4115	NYSE	AB	Thu, Jun 30, 2022	41.07	41.97	40.65	41.58
4114	NYSE	AB	Wed, Jun 29, 2022	42.51	43.03	41.35	41.78
4113	NYSE	AB	Tue, Jun 28, 2022	43.24	43.41	42.41	42.79
4112	NYSE	AB	Mon, Jun 27, 2022	43.28	43.30	42.37	42.73
4111	NYSE	AB	Fri, Jun 24, 2022	42.33	43.44	42.33	43.15
4110	NYSE	AB	Thu, Jun 23, 2022	41.00	42.30	40.98	41.89
4109	NYSE	AB	Wed, Jun 22, 2022	41.08	41.58	40.51	41.01
4108	NYSE	AB	Tue, Jun 21, 2022	41.04	41.69	40.87	41.40
4107	NYSE	AB	Fri, Jun 17, 2022	40.19	41.23	40.07	40.07
4106	NYSE	AB	Thu, Jun 16, 2022	40.51	40.94	39.21	40.39
4105	NYSE	AB	Wed, Jun 15, 2022	41.03	42.12	40.55	41.38
4104	NYSE	AB	Tue, Jun 14, 2022	40.44	41.51	40.08	40.35
4103	NYSE	AB	Mon, Jun 13, 2022	41.36	41.94	40.05	40.55
4102	NYSE	AB	Fri, Jun 10, 2022	42.42	43.25	41.85	43.00
4101	NYSE	AB	Thu, Jun 9, 2022	42.75	43.66	42.56	42.84
4100	NYSE	AB	Wed, Jun 8, 2022	43.62	44.22	42.91	43.09
4099	NYSE	AB	Tue, Jun 7, 2022	43.35	44.34	43.00	44.25
4098	NYSE	AB	Mon, Jun 6, 2022	42.80	43.65	42.70	43.37
4097	NYSE	AB	Fri, Jun 3, 2022	43.20	43.37	42.60	42.70
4096	NYSE	AB	Thu, Jun 2, 2022	42.20	43.47	42.07	43.35
4095	NYSE	AB	Wed, Jun 1, 2022	42.55	43.00	41.91	42.11
4094	NYSE	AB	Tue, May 31, 2022	42.90	42.90	41.74	42.54
4093	NYSE	AB	Fri, May 27, 2022	42.70	43.94	42.65	42.90
4092	NYSE	AB	Thu, May 26, 2022	41.76	42.58	41.50	42.27
4091	NYSE	AB	Wed, May 25, 2022	39.46	41.35	39.42	41.05
4090	NYSE	AB	Tue, May 24, 2022	39.77	40.06	38.74	39.63
4089	NYSE	AB	Mon, May 23, 2022	39.25	40.97	39.25	39.73
4088	NYSE	AB	Fri, May 20, 2022	38.86	39.40	38.33	39.05
4087	NYSE	AB	Thu, May 19, 2022	38.43	38.91	38.23	38.55
4086	NYSE	AB	Wed, May 18, 2022	39.25	39.71	38.60	39.01
4085	NYSE	AB	Tue, May 17, 2022	38.51	40.04	38.51	39.55
4084	NYSE	AB	Mon, May 16, 2022	38.20	38.41	37.16	37.84
4083	NYSE	AB	Fri, May 13, 2022	37.20	38.71	37.17	38.20
4082	NYSE	AB	Thu, May 12, 2022	36.32	37.37	35.20	36.55
4081	NYSE	AB	Wed, May 11, 2022	39.12	39.41	36.63	36.88
4080	NYSE	AB	Tue, May 10, 2022	39.13	39.60	38.25	39.39
4079	NYSE	AB	Mon, May 9, 2022	39.08	39.76	38.50	38.59
4078	NYSE	AB	Fri, May 6, 2022	39.83	40.50	38.75	39.90
4077	NYSE	AB	Thu, May 5, 2022	41.79	41.79	40.30	40.36
4076	NYSE	AB	Wed, May 4, 2022	40.48	42.32	40.13	41.90
4075	NYSE	AB	Tue, May 3, 2022	39.75	41.33	39.44	40.18
4074	NYSE	AB	Mon, May 2, 2022	39.94	40.41	38.68	39.72
4073	NYSE	AB	Fri, Apr 29, 2022	39.95	41.80	39.79	39.81
4072	NYSE	AB	Thu, Apr 28, 2022	40.08	40.52	38.86	40.01
4071	NYSE	AB	Wed, Apr 27, 2022	39.49	40.29	39.24	39.61
4070	NYSE	AB	Tue, Apr 26, 2022	40.48	40.67	39.03	39.18
4069	NYSE	AB	Mon, Apr 25, 2022	42.15	42.33	39.09	40.63
4068	NYSE	AB	Fri, Apr 22, 2022	43.00	43.10	42.06	42.23
4067	NYSE	AB	Thu, Apr 21, 2022	44.68	44.80	43.01	43.07
4066	NYSE	AB	Wed, Apr 20, 2022	44.36	44.62	44.04	44.24
4065	NYSE	AB	Tue, Apr 19, 2022	42.24	44.69	42.24	44.15
4064	NYSE	AB	Mon, Apr 18, 2022	44.52	44.86	42.42	42.49
4063	NYSE	AB	Thu, Apr 14, 2022	46.05	46.46	44.76	44.81
4062	NYSE	AB	Wed, Apr 13, 2022	46.25	46.68	45.86	46.16
4061	NYSE	AB	Tue, Apr 12, 2022	47.27	47.61	45.85	46.28
4060	NYSE	AB	Mon, Apr 11, 2022	47.16	47.75	47.00	47.28
4059	NYSE	AB	Fri, Apr 8, 2022	48.14	48.31	47.33	47.52
4058	NYSE	AB	Thu, Apr 7, 2022	47.76	48.47	47.53	47.99
4057	NYSE	AB	Wed, Apr 6, 2022	46.80	47.78	46.30	47.63
4056	NYSE	AB	Tue, Apr 5, 2022	47.79	47.99	46.97	47.25
4055	NYSE	AB	Mon, Apr 4, 2022	47.93	49.45	47.07	47.55
4054	NYSE	AB	Fri, Apr 1, 2022	47.06	47.85	46.90	47.83
4053	NYSE	AB	Thu, Mar 31, 2022	47.35	47.83	47.01	47.02
4052	NYSE	AB	Wed, Mar 30, 2022	47.13	47.70	46.76	47.08
4051	NYSE	AB	Tue, Mar 29, 2022	46.66	47.37	46.52	46.91
4050	NYSE	AB	Mon, Mar 28, 2022	46.14	46.19	45.37	46.08
4049	NYSE	AB	Fri, Mar 25, 2022	46.07	46.21	45.61	46.08
4048	NYSE	AB	Thu, Mar 24, 2022	45.70	46.25	45.42	45.72
4047	NYSE	AB	Wed, Mar 23, 2022	46.09	46.40	45.29	45.70
4046	NYSE	AB	Tue, Mar 22, 2022	46.56	47.25	46.28	46.99
4045	NYSE	AB	Mon, Mar 21, 2022	46.80	47.12	46.13	46.51
4044	NYSE	AB	Fri, Mar 18, 2022	45.87	46.99	45.83	46.58
4043	NYSE	AB	Thu, Mar 17, 2022	45.17	46.49	44.56	46.12
4042	NYSE	AB	Wed, Mar 16, 2022	43.67	44.80	43.20	44.56
4041	NYSE	AB	Tue, Mar 15, 2022	42.60	43.49	42.48	42.85
4040	NYSE	AB	Mon, Mar 14, 2022	43.85	44.23	42.32	42.44
4039	NYSE	AB	Fri, Mar 11, 2022	44.61	44.95	43.83	43.84
4038	NYSE	AB	Thu, Mar 10, 2022	44.88	45.15	44.16	44.34
4037	NYSE	AB	Wed, Mar 9, 2022	44.19	45.21	44.05	44.88
4036	NYSE	AB	Tue, Mar 8, 2022	41.78	43.72	41.12	42.81
4035	NYSE	AB	Mon, Mar 7, 2022	42.99	43.14	40.37	40.96
4034	NYSE	AB	Fri, Mar 4, 2022	43.81	44.00	42.92	43.22
4033	NYSE	AB	Thu, Mar 3, 2022	45.24	45.53	44.16	44.37
4032	NYSE	AB	Wed, Mar 2, 2022	43.29	45.74	43.29	44.81
4031	NYSE	AB	Tue, Mar 1, 2022	44.31	44.79	43.11	43.38
4030	NYSE	AB	Mon, Feb 28, 2022	44.82	45.47	44.36	44.84
4029	NYSE	AB	Fri, Feb 25, 2022	43.97	45.72	43.89	45.64
4028	NYSE	AB	Thu, Feb 24, 2022	40.14	43.91	39.74	43.88
4027	NYSE	AB	Wed, Feb 23, 2022	42.88	43.48	42.12	42.24
4026	NYSE	AB	Tue, Feb 22, 2022	44.20	44.74	41.37	42.22
4025	NYSE	AB	Fri, Feb 18, 2022	45.07	45.92	44.78	44.99
4024	NYSE	AB	Thu, Feb 17, 2022	47.75	47.94	46.18	45.25
4023	NYSE	AB	Wed, Feb 16, 2022	47.52	47.94	47.24	47.78
4022	NYSE	AB	Tue, Feb 15, 2022	47.45	48.02	47.12	47.56
4021	NYSE	AB	Mon, Feb 14, 2022	48.60	48.99	46.60	46.66
4020	NYSE	AB	Fri, Feb 11, 2022	50.83	50.94	48.50	49.14
4019	NYSE	AB	Thu, Feb 10, 2022	49.26	51.05	49.07	49.28
4018	NYSE	AB	Wed, Feb 9, 2022	48.58	49.75	48.55	49.50
4017	NYSE	AB	Tue, Feb 8, 2022	46.95	48.72	46.61	48.03
4016	NYSE	AB	Mon, Feb 7, 2022	46.87	47.48	46.17	46.55
4015	NYSE	AB	Fri, Feb 4, 2022	45.80	47.38	45.70	46.66
4014	NYSE	AB	Thu, Feb 3, 2022	46.65	47.19	45.79	45.79
4013	NYSE	AB	Wed, Feb 2, 2022	48.98	49.00	47.35	47.55
4012	NYSE	AB	Tue, Feb 1, 2022	47.84	48.73	47.24	48.58
4011	NYSE	AB	Mon, Jan 31, 2022	45.36	47.21	45.33	46.95
4010	NYSE	AB	Fri, Jan 28, 2022	46.48	46.49	44.40	45.60
4009	NYSE	AB	Thu, Jan 27, 2022	46.77	47.63	45.21	46.21
4008	NYSE	AB	Wed, Jan 26, 2022	46.16	48.24	45.53	46.14
4007	NYSE	AB	Tue, Jan 25, 2022	45.60	45.95	44.17	45.09
4006	NYSE	AB	Mon, Jan 24, 2022	46.78	47.00	43.52	45.71
4005	NYSE	AB	Fri, Jan 21, 2022	49.35	49.43	47.04	47.84
4004	NYSE	AB	Thu, Jan 20, 2022	50.61	51.85	49.74	49.74
4003	NYSE	AB	Wed, Jan 19, 2022	50.89	51.80	50.16	50.23
4002	NYSE	AB	Tue, Jan 18, 2022	50.39	51.50	49.95	50.51
4001	NYSE	AB	Fri, Jan 14, 2022	50.45	50.83	49.86	50.42
4000	NYSE	AB	Thu, Jan 13, 2022	51.50	52.14	50.45	50.51
3999	NYSE	AB	Wed, Jan 12, 2022	52.05	52.52	50.78	51.17
3998	NYSE	AB	Tue, Jan 11, 2022	50.00	51.58	49.76	51.11
3997	NYSE	AB	Mon, Jan 10, 2022	48.01	50.24	48.01	49.90
3996	NYSE	AB	Fri, Jan 7, 2022	47.08	48.80	46.77	48.62
3995	NYSE	AB	Thu, Jan 6, 2022	46.83	47.40	46.51	46.91
3994	NYSE	AB	Wed, Jan 5, 2022	48.12	48.62	46.65	46.82
3993	NYSE	AB	Tue, Jan 4, 2022	48.44	49.06	48.12	48.18
3992	NYSE	AB	Mon, Jan 3, 2022	49.01	49.73	48.60	48.72
3991	NYSE	AB	Fri, Dec 31, 2021	49.16	49.37	48.81	48.84
3990	NYSE	AB	Thu, Dec 30, 2021	48.76	49.60	48.76	49.01
3989	NYSE	AB	Wed, Dec 29, 2021	48.65	48.96	48.35	48.76
3988	NYSE	AB	Tue, Dec 28, 2021	48.84	49.07	48.62	49.03
3987	NYSE	AB	Mon, Dec 27, 2021	49.83	49.87	48.55	48.77
3986	NYSE	AB	Thu, Dec 23, 2021	47.94	49.37	47.94	48.97
3985	NYSE	AB	Wed, Dec 22, 2021	46.84	47.99	46.53	47.77
3984	NYSE	AB	Tue, Dec 21, 2021	46.07	46.82	45.95	46.67
3983	NYSE	AB	Mon, Dec 20, 2021	46.25	46.40	44.25	45.54
3982	NYSE	AB	Fri, Dec 17, 2021	46.66	47.66	46.01	47.06
3981	NYSE	AB	Thu, Dec 16, 2021	48.45	49.00	47.61	47.82
3980	NYSE	AB	Wed, Dec 15, 2021	48.23	48.40	46.72	47.86
3979	NYSE	AB	Tue, Dec 14, 2021	49.50	49.90	47.70	48.36
3978	NYSE	AB	Mon, Dec 13, 2021	50.70	50.81	49.61	49.64
3977	NYSE	AB	Fri, Dec 10, 2021	49.56	51.24	49.56	50.94
3976	NYSE	AB	Thu, Dec 9, 2021	50.05	50.89	49.50	49.85
3975	NYSE	AB	Wed, Dec 8, 2021	52.50	52.80	51.51	51.78
3974	NYSE	AB	Tue, Dec 7, 2021	52.81	53.42	52.16	52.88
3973	NYSE	AB	Mon, Dec 6, 2021	51.27	53.00	50.66	52.44
3972	NYSE	AB	Fri, Dec 3, 2021	51.41	51.41	50.06	50.79
3971	NYSE	AB	Thu, Dec 2, 2021	49.86	51.72	49.46	50.80
3970	NYSE	AB	Wed, Dec 1, 2021	51.00	51.52	49.57	49.95
3969	NYSE	AB	Tue, Nov 30, 2021	52.98	53.16	50.11	50.12
3968	NYSE	AB	Mon, Nov 29, 2021	54.32	54.60	52.55	53.12
3967	NYSE	AB	Fri, Nov 26, 2021	54.11	54.89	53.30	54.18
3966	NYSE	AB	Wed, Nov 24, 2021	55.37	55.66	55.15	55.54
3965	NYSE	AB	Tue, Nov 23, 2021	54.48	55.12	53.90	54.93
3964	NYSE	AB	Mon, Nov 22, 2021	53.69	54.49	53.36	53.86
3963	NYSE	AB	Fri, Nov 19, 2021	54.38	54.58	53.31	53.43
3962	NYSE	AB	Thu, Nov 18, 2021	55.35	55.57	54.51	54.80
3961	NYSE	AB	Wed, Nov 17, 2021	56.16	56.38	55.05	55.22
3960	NYSE	AB	Tue, Nov 16, 2021	55.63	56.38	55.60	56.16
3959	NYSE	AB	Mon, Nov 15, 2021	56.51	56.51	55.55	55.99
3958	NYSE	AB	Fri, Nov 12, 2021	56.22	56.51	55.80	56.38
3957	NYSE	AB	Thu, Nov 11, 2021	55.28	55.68	54.90	55.53
3956	NYSE	AB	Wed, Nov 10, 2021	56.17	56.27	54.52	55.10
3955	NYSE	AB	Tue, Nov 9, 2021	56.22	56.77	56.11	56.59
3954	NYSE	AB	Mon, Nov 8, 2021	56.60	57.30	56.26	56.51
3953	NYSE	AB	Fri, Nov 5, 2021	56.45	56.61	55.42	56.60
3952	NYSE	AB	Thu, Nov 4, 2021	56.45	57.13	56.29	55.97
3951	NYSE	AB	Wed, Nov 3, 2021	56.00	56.48	55.81	56.34
3950	NYSE	AB	Tue, Nov 2, 2021	57.20	57.22	55.81	56.12
3949	NYSE	AB	Mon, Nov 1, 2021	56.89	57.54	55.95	56.55
3948	NYSE	AB	Fri, Oct 29, 2021	55.99	56.46	55.91	56.39
3947	NYSE	AB	Thu, Oct 28, 2021	56.25	57.54	55.51	55.84
3946	NYSE	AB	Wed, Oct 27, 2021	55.55	56.12	55.00	55.74
3945	NYSE	AB	Tue, Oct 26, 2021	55.60	56.17	55.02	55.53
3944	NYSE	AB	Mon, Oct 25, 2021	54.78	56.22	54.20	55.60
3943	NYSE	AB	Fri, Oct 22, 2021	54.15	55.28	53.92	54.94
3942	NYSE	AB	Thu, Oct 21, 2021	53.22	54.20	53.01	53.73
3941	NYSE	AB	Wed, Oct 20, 2021	52.85	53.65	52.76	53.22
3940	NYSE	AB	Tue, Oct 19, 2021	52.55	52.99	52.25	52.80
3939	NYSE	AB	Mon, Oct 18, 2021	52.16	52.58	51.91	52.31
3938	NYSE	AB	Fri, Oct 15, 2021	52.09	52.65	51.97	52.16
3937	NYSE	AB	Thu, Oct 14, 2021	50.75	52.34	50.51	52.23
3936	NYSE	AB	Wed, Oct 13, 2021	49.75	50.34	49.70	50.19
3935	NYSE	AB	Tue, Oct 12, 2021	50.00	50.29	49.43	49.52
3934	NYSE	AB	Mon, Oct 11, 2021	51.19	51.19	49.93	49.93
3933	NYSE	AB	Fri, Oct 8, 2021	50.59	51.36	50.22	50.70
3932	NYSE	AB	Thu, Oct 7, 2021	50.50	51.02	50.18	50.21
3931	NYSE	AB	Wed, Oct 6, 2021	50.19	50.47	49.63	50.06
3930	NYSE	AB	Tue, Oct 5, 2021	50.37	50.98	50.04	50.58
3929	NYSE	AB	Mon, Oct 4, 2021	50.39	50.87	49.77	50.33
3928	NYSE	AB	Fri, Oct 1, 2021	49.53	51.10	49.32	50.79
3927	NYSE	AB	Thu, Sep 30, 2021	50.00	50.48	49.27	49.58
3926	NYSE	AB	Wed, Sep 29, 2021	49.99	50.04	49.17	49.80
3925	NYSE	AB	Tue, Sep 28, 2021	51.12	51.27	49.60	49.73
3924	NYSE	AB	Mon, Sep 27, 2021	52.11	52.50	51.53	51.67
3923	NYSE	AB	Fri, Sep 24, 2021	52.00	52.24	51.71	52.18
3922	NYSE	AB	Thu, Sep 23, 2021	51.01	52.19	51.01	51.98
3921	NYSE	AB	Wed, Sep 22, 2021	50.10	51.18	50.10	50.82
3920	NYSE	AB	Tue, Sep 21, 2021	48.99	50.24	48.61	49.67
3919	NYSE	AB	Mon, Sep 20, 2021	50.60	50.95	46.87	48.28
3918	NYSE	AB	Fri, Sep 17, 2021	51.68	52.19	51.51	52.06
3917	NYSE	AB	Thu, Sep 16, 2021	52.23	52.23	51.51	51.77
3916	NYSE	AB	Wed, Sep 15, 2021	50.81	52.30	50.81	52.02
3915	NYSE	AB	Tue, Sep 14, 2021	52.24	52.39	50.65	50.97
3914	NYSE	AB	Mon, Sep 13, 2021	52.00	52.54	51.71	51.92
3913	NYSE	AB	Fri, Sep 10, 2021	51.82	52.49	51.67	51.79
3912	NYSE	AB	Thu, Sep 9, 2021	50.51	51.97	50.28	51.30
3911	NYSE	AB	Wed, Sep 8, 2021	50.75	51.18	50.42	50.67
3910	NYSE	AB	Tue, Sep 7, 2021	51.25	51.52	50.84	51.00
3909	NYSE	AB	Fri, Sep 3, 2021	51.75	52.04	51.03	51.46
3908	NYSE	AB	Thu, Sep 2, 2021	52.45	52.49	51.73	51.80
3907	NYSE	AB	Wed, Sep 1, 2021	52.37	52.37	52.00	52.24
3906	NYSE	AB	Tue, Aug 31, 2021	52.41	52.52	52.00	52.37
3905	NYSE	AB	Mon, Aug 30, 2021	52.24	52.65	52.00	52.19
3904	NYSE	AB	Fri, Aug 27, 2021	51.13	52.10	50.84	52.04
3903	NYSE	AB	Thu, Aug 26, 2021	50.63	51.10	50.58	50.77
3902	NYSE	AB	Wed, Aug 25, 2021	51.15	51.56	50.78	50.78
3901	NYSE	AB	Tue, Aug 24, 2021	50.69	51.69	50.69	51.18
3900	NYSE	AB	Mon, Aug 23, 2021	50.99	51.24	50.51	50.89
3899	NYSE	AB	Fri, Aug 20, 2021	50.00	51.39	50.00	50.79
3898	NYSE	AB	Thu, Aug 19, 2021	49.70	50.77	49.50	50.31
3897	NYSE	AB	Wed, Aug 18, 2021	48.77	50.24	48.70	49.88
3896	NYSE	AB	Tue, Aug 17, 2021	49.99	50.73	48.83	48.96
3895	NYSE	AB	Mon, Aug 16, 2021	50.45	50.81	50.05	50.53
3894	NYSE	AB	Fri, Aug 13, 2021	50.00	50.74	49.99	50.66
3893	NYSE	AB	Thu, Aug 12, 2021	49.97	50.16	49.31	50.01
3892	NYSE	AB	Wed, Aug 11, 2021	49.75	50.07	49.56	49.89
3891	NYSE	AB	Tue, Aug 10, 2021	48.75	49.73	48.75	49.73
3890	NYSE	AB	Mon, Aug 9, 2021	49.75	49.92	48.75	48.75
3889	NYSE	AB	Fri, Aug 6, 2021	50.02	50.26	49.65	49.98
3888	NYSE	AB	Thu, Aug 5, 2021	50.48	51.19	50.04	49.83
3887	NYSE	AB	Wed, Aug 4, 2021	50.23	51.21	49.71	50.19
3886	NYSE	AB	Tue, Aug 3, 2021	49.40	50.34	48.85	50.23
3885	NYSE	AB	Mon, Aug 2, 2021	49.39	49.55	49.00	49.20
3884	NYSE	AB	Fri, Jul 30, 2021	48.05	48.83	47.81	48.27
3883	NYSE	AB	Thu, Jul 29, 2021	47.50	48.28	46.52	48.18
3882	NYSE	AB	Wed, Jul 28, 2021	46.46	46.81	45.78	46.47
3881	NYSE	AB	Tue, Jul 27, 2021	47.27	47.30	46.25	46.59
3880	NYSE	AB	Mon, Jul 26, 2021	46.75	47.40	46.50	47.32
3879	NYSE	AB	Fri, Jul 23, 2021	46.20	46.70	46.01	46.62
3878	NYSE	AB	Thu, Jul 22, 2021	46.07	46.10	45.48	45.82
3877	NYSE	AB	Wed, Jul 21, 2021	45.50	46.25	45.15	46.03
3876	NYSE	AB	Tue, Jul 20, 2021	44.98	45.44	44.51	45.09
3875	NYSE	AB	Mon, Jul 19, 2021	44.65	44.73	43.62	44.35
3874	NYSE	AB	Fri, Jul 16, 2021	45.92	45.92	45.15	45.16
3873	NYSE	AB	Thu, Jul 15, 2021	45.59	45.91	45.18	45.49
3872	NYSE	AB	Wed, Jul 14, 2021	46.01	46.17	45.18	45.74
3871	NYSE	AB	Tue, Jul 13, 2021	46.85	46.85	45.51	45.72
3870	NYSE	AB	Mon, Jul 12, 2021	46.50	47.03	46.20	46.64
3869	NYSE	AB	Fri, Jul 9, 2021	45.00	46.44	45.00	46.29
3868	NYSE	AB	Thu, Jul 8, 2021	45.03	45.27	44.34	44.88
3867	NYSE	AB	Wed, Jul 7, 2021	46.91	47.13	45.65	45.82
3866	NYSE	AB	Tue, Jul 6, 2021	47.00	47.36	46.06	47.29
3865	NYSE	AB	Fri, Jul 2, 2021	46.84	47.00	46.45	46.91
3864	NYSE	AB	Thu, Jul 1, 2021	46.70	46.84	46.25	46.77
3863	NYSE	AB	Wed, Jun 30, 2021	45.94	46.69	45.66	46.56
3862	NYSE	AB	Tue, Jun 29, 2021	46.47	46.89	45.87	46.14
3861	NYSE	AB	Mon, Jun 28, 2021	45.96	46.70	45.23	46.69
3860	NYSE	AB	Fri, Jun 25, 2021	45.91	46.23	45.65	45.96
3859	NYSE	AB	Thu, Jun 24, 2021	45.31	46.55	45.15	45.85
3858	NYSE	AB	Wed, Jun 23, 2021	44.80	45.27	44.80	45.14
3857	NYSE	AB	Tue, Jun 22, 2021	44.45	45.11	44.06	44.94
3856	NYSE	AB	Mon, Jun 21, 2021	43.19	44.60	42.82	44.26
3855	NYSE	AB	Fri, Jun 18, 2021	44.47	44.66	43.23	43.26
3854	NYSE	AB	Thu, Jun 17, 2021	44.85	45.25	44.30	44.65
3853	NYSE	AB	Wed, Jun 16, 2021	45.19	45.50	44.97	45.34
3852	NYSE	AB	Tue, Jun 15, 2021	45.69	45.75	45.13	45.35
3851	NYSE	AB	Mon, Jun 14, 2021	46.00	46.02	45.16	45.51
3850	NYSE	AB	Fri, Jun 11, 2021	45.91	45.92	45.51	45.90
3849	NYSE	AB	Thu, Jun 10, 2021	46.33	46.50	45.23	45.50
3848	NYSE	AB	Wed, Jun 9, 2021	45.84	46.50	45.50	46.21
3847	NYSE	AB	Tue, Jun 8, 2021	44.89	45.88	44.86	45.86
3846	NYSE	AB	Mon, Jun 7, 2021	45.37	45.45	44.80	44.99
3845	NYSE	AB	Fri, Jun 4, 2021	45.54	45.54	44.71	45.09
3844	NYSE	AB	Thu, Jun 3, 2021	44.89	45.96	44.70	45.39
3843	NYSE	AB	Wed, Jun 2, 2021	44.98	45.13	44.61	45.01
3842	NYSE	AB	Tue, Jun 1, 2021	45.63	45.63	44.64	45.13
3841	NYSE	AB	Fri, May 28, 2021	44.96	45.59	44.86	45.03
3840	NYSE	AB	Thu, May 27, 2021	44.98	45.27	44.75	45.06
3839	NYSE	AB	Wed, May 26, 2021	43.93	44.36	43.46	44.30
3838	NYSE	AB	Tue, May 25, 2021	44.56	44.97	43.69	43.69
3837	NYSE	AB	Mon, May 24, 2021	44.50	44.77	44.25	44.33
3836	NYSE	AB	Fri, May 21, 2021	43.79	44.60	43.51	44.51
3835	NYSE	AB	Thu, May 20, 2021	43.60	43.92	43.12	43.40
3834	NYSE	AB	Wed, May 19, 2021	42.99	43.52	42.64	43.29
3833	NYSE	AB	Tue, May 18, 2021	43.61	44.13	43.52	43.52
3832	NYSE	AB	Mon, May 17, 2021	44.30	44.35	43.28	43.68
3831	NYSE	AB	Fri, May 14, 2021	43.52	45.01	43.52	44.37
3830	NYSE	AB	Thu, May 13, 2021	41.70	43.31	41.60	43.11
3829	NYSE	AB	Wed, May 12, 2021	43.41	43.69	41.64	41.71
3828	NYSE	AB	Tue, May 11, 2021	44.01	44.01	42.86	43.45
3827	NYSE	AB	Mon, May 10, 2021	44.44	45.59	44.44	44.83
3826	NYSE	AB	Fri, May 7, 2021	44.68	45.40	44.04	44.62
3825	NYSE	AB	Thu, May 6, 2021	45.85	46.92	44.71	45.49
3824	NYSE	AB	Wed, May 5, 2021	44.79	45.34	44.32	45.15
3823	NYSE	AB	Tue, May 4, 2021	44.60	44.95	43.84	44.29
3822	NYSE	AB	Mon, May 3, 2021	43.42	44.99	43.17	44.58
3821	NYSE	AB	Fri, Apr 30, 2021	42.01	43.37	42.01	43.11
3820	NYSE	AB	Thu, Apr 29, 2021	42.31	42.64	41.80	42.53
3819	NYSE	AB	Wed, Apr 28, 2021	43.08	43.30	41.45	41.85
3818	NYSE	AB	Tue, Apr 27, 2021	42.89	43.13	42.40	42.97
3817	NYSE	AB	Mon, Apr 26, 2021	42.27	42.77	42.27	42.63
3816	NYSE	AB	Fri, Apr 23, 2021	41.70	42.34	41.61	42.21
3815	NYSE	AB	Thu, Apr 22, 2021	40.70	41.63	40.61	41.53
3814	NYSE	AB	Wed, Apr 21, 2021	39.88	40.74	39.74	40.69
3813	NYSE	AB	Tue, Apr 20, 2021	39.60	40.05	39.57	39.87
3812	NYSE	AB	Mon, Apr 19, 2021	40.12	40.20	39.77	39.80
3811	NYSE	AB	Fri, Apr 16, 2021	39.93	40.37	39.87	40.12
3810	NYSE	AB	Thu, Apr 15, 2021	40.26	40.58	39.58	39.88
3809	NYSE	AB	Wed, Apr 14, 2021	40.33	40.81	40.08	40.35
3808	NYSE	AB	Tue, Apr 13, 2021	40.25	40.84	39.94	40.49
3807	NYSE	AB	Mon, Apr 12, 2021	40.25	40.39	39.88	40.25
3806	NYSE	AB	Fri, Apr 9, 2021	40.64	40.80	39.91	40.29
3805	NYSE	AB	Thu, Apr 8, 2021	40.58	40.80	40.45	40.68
3804	NYSE	AB	Wed, Apr 7, 2021	40.80	40.90	40.48	40.58
3803	NYSE	AB	Tue, Apr 6, 2021	40.98	41.38	40.45	40.75
3802	NYSE	AB	Mon, Apr 5, 2021	41.42	41.54	40.98	41.38
3801	NYSE	AB	Thu, Apr 1, 2021	40.10	40.94	40.00	40.94
3800	NYSE	AB	Wed, Mar 31, 2021	39.99	40.46	39.81	39.99
3799	NYSE	AB	Tue, Mar 30, 2021	38.94	39.75	38.94	39.74
3798	NYSE	AB	Mon, Mar 29, 2021	39.19	39.55	38.67	38.93
3797	NYSE	AB	Fri, Mar 26, 2021	39.17	39.64	38.86	39.55
3796	NYSE	AB	Thu, Mar 25, 2021	39.53	39.90	38.85	39.41
3795	NYSE	AB	Wed, Mar 24, 2021	41.20	41.80	39.90	40.00
3794	NYSE	AB	Tue, Mar 23, 2021	41.68	41.77	40.41	40.86
3793	NYSE	AB	Mon, Mar 22, 2021	42.36	42.72	41.72	41.87
3792	NYSE	AB	Fri, Mar 19, 2021	41.66	42.93	41.58	42.36
3791	NYSE	AB	Thu, Mar 18, 2021	40.50	41.58	40.28	41.49
3790	NYSE	AB	Wed, Mar 17, 2021	39.34	40.39	39.08	40.37
3789	NYSE	AB	Tue, Mar 16, 2021	39.65	39.71	39.05	39.20
3788	NYSE	AB	Mon, Mar 15, 2021	39.54	39.60	38.79	39.47
3787	NYSE	AB	Fri, Mar 12, 2021	39.28	39.28	38.57	38.60
3786	NYSE	AB	Thu, Mar 11, 2021	38.95	39.25	38.78	38.97
3785	NYSE	AB	Wed, Mar 10, 2021	37.87	38.80	37.87	38.80
3784	NYSE	AB	Tue, Mar 9, 2021	37.99	38.35	37.60	37.81
3783	NYSE	AB	Mon, Mar 8, 2021	37.80	38.15	37.48	37.72
3782	NYSE	AB	Fri, Mar 5, 2021	36.99	37.54	36.10	37.39
3781	NYSE	AB	Thu, Mar 4, 2021	38.02	38.16	36.06	36.46
3780	NYSE	AB	Wed, Mar 3, 2021	37.72	38.09	37.39	37.79
3779	NYSE	AB	Tue, Mar 2, 2021	37.40	37.75	37.20	37.53
3778	NYSE	AB	Mon, Mar 1, 2021	37.24	37.86	37.00	37.30
3777	NYSE	AB	Fri, Feb 26, 2021	36.67	36.89	35.82	36.56
3776	NYSE	AB	Thu, Feb 25, 2021	36.57	37.08	36.37	36.47
3775	NYSE	AB	Wed, Feb 24, 2021	36.00	37.17	36.00	36.57
3774	NYSE	AB	Tue, Feb 23, 2021	36.57	36.70	35.45	36.19
3773	NYSE	AB	Mon, Feb 22, 2021	37.00	37.26	35.82	36.82
3772	NYSE	AB	Fri, Feb 19, 2021	37.77	37.77	36.73	37.05
3771	NYSE	AB	Thu, Feb 18, 2021	38.10	38.40	37.40	36.92
3770	NYSE	AB	Wed, Feb 17, 2021	38.82	39.07	38.30	38.52
3769	NYSE	AB	Tue, Feb 16, 2021	38.39	38.94	38.15	38.37
3768	NYSE	AB	Fri, Feb 12, 2021	37.80	38.40	37.28	37.66
3767	NYSE	AB	Thu, Feb 11, 2021	38.50	38.71	37.02	38.70
3766	NYSE	AB	Wed, Feb 10, 2021	38.95	39.11	36.97	37.09
3765	NYSE	AB	Tue, Feb 9, 2021	39.28	39.65	38.67	38.72
3764	NYSE	AB	Mon, Feb 8, 2021	39.04	39.52	38.81	39.50
3763	NYSE	AB	Fri, Feb 5, 2021	38.42	38.78	38.10	38.47
3762	NYSE	AB	Thu, Feb 4, 2021	37.49	37.99	37.31	37.86
3761	NYSE	AB	Wed, Feb 3, 2021	37.61	37.66	36.89	37.02
3760	NYSE	AB	Tue, Feb 2, 2021	37.45	37.73	36.33	36.89
3759	NYSE	AB	Mon, Feb 1, 2021	35.62	36.37	35.41	36.12
3758	NYSE	AB	Fri, Jan 29, 2021	36.87	36.91	35.09	35.35
3757	NYSE	AB	Thu, Jan 28, 2021	36.51	37.44	36.11	36.87
3756	NYSE	AB	Wed, Jan 27, 2021	37.45	37.82	36.00	36.60
3755	NYSE	AB	Tue, Jan 26, 2021	37.39	38.06	37.05	37.64
3754	NYSE	AB	Mon, Jan 25, 2021	36.57	37.00	36.00	36.60
3753	NYSE	AB	Fri, Jan 22, 2021	35.42	36.14	35.40	36.03
3752	NYSE	AB	Thu, Jan 21, 2021	36.23	36.45	35.58	35.61
3751	NYSE	AB	Wed, Jan 20, 2021	36.22	36.35	35.83	36.23
3750	NYSE	AB	Tue, Jan 19, 2021	35.44	36.19	35.41	36.05
3749	NYSE	AB	Fri, Jan 15, 2021	35.13	35.37	34.32	35.14
3748	NYSE	AB	Thu, Jan 14, 2021	35.94	36.35	35.47	35.48
3747	NYSE	AB	Wed, Jan 13, 2021	36.03	36.19	35.84	35.93
3746	NYSE	AB	Tue, Jan 12, 2021	35.79	36.07	35.50	35.90
3745	NYSE	AB	Mon, Jan 11, 2021	34.61	35.21	34.50	35.07
3744	NYSE	AB	Fri, Jan 8, 2021	35.19	35.31	34.63	34.89
3743	NYSE	AB	Thu, Jan 7, 2021	34.75	35.71	34.16	34.97
3742	NYSE	AB	Wed, Jan 6, 2021	33.36	35.00	33.36	34.34
3741	NYSE	AB	Tue, Jan 5, 2021	33.37	33.67	33.10	33.19
3740	NYSE	AB	Mon, Jan 4, 2021	34.00	34.00	32.84	33.25
3739	NYSE	AB	Thu, Dec 31, 2020	33.33	33.84	33.05	33.77
3738	NYSE	AB	Wed, Dec 30, 2020	33.05	33.37	33.00	33.23
3737	NYSE	AB	Tue, Dec 29, 2020	33.41	33.41	32.75	32.87
3736	NYSE	AB	Mon, Dec 28, 2020	33.41	33.63	33.09	33.13
3735	NYSE	AB	Thu, Dec 24, 2020	33.25	33.53	33.04	33.37
3734	NYSE	AB	Wed, Dec 23, 2020	33.35	33.78	33.19	33.38
3733	NYSE	AB	Tue, Dec 22, 2020	33.42	33.66	33.14	33.37
3732	NYSE	AB	Mon, Dec 21, 2020	33.44	33.61	33.02	33.52
3731	NYSE	AB	Fri, Dec 18, 2020	33.60	33.80	33.16	33.61
3730	NYSE	AB	Thu, Dec 17, 2020	33.08	33.78	33.05	33.67
3729	NYSE	AB	Wed, Dec 16, 2020	32.64	33.31	32.51	33.08
3728	NYSE	AB	Tue, Dec 15, 2020	32.35	32.60	32.00	32.46
3727	NYSE	AB	Mon, Dec 14, 2020	32.10	32.43	31.85	32.06
3726	NYSE	AB	Fri, Dec 11, 2020	31.86	32.88	31.76	32.10
3725	NYSE	AB	Thu, Dec 10, 2020	31.22	32.65	31.18	32.03
3724	NYSE	AB	Wed, Dec 9, 2020	32.68	32.87	31.22	31.36
3723	NYSE	AB	Tue, Dec 8, 2020	32.49	33.69	32.31	33.13
3722	NYSE	AB	Mon, Dec 7, 2020	33.18	33.25	32.62	32.78
3721	NYSE	AB	Fri, Dec 4, 2020	33.57	33.80	33.20	33.41
3720	NYSE	AB	Thu, Dec 3, 2020	33.29	34.30	33.29	33.79
3719	NYSE	AB	Wed, Dec 2, 2020	32.67	33.33	32.50	33.12
3718	NYSE	AB	Tue, Dec 1, 2020	32.15	32.80	32.00	32.60
3717	NYSE	AB	Mon, Nov 30, 2020	32.38	32.49	31.75	31.87
3716	NYSE	AB	Fri, Nov 27, 2020	31.95	32.41	31.95	32.36
3715	NYSE	AB	Wed, Nov 25, 2020	32.00	32.32	31.59	31.89
3714	NYSE	AB	Tue, Nov 24, 2020	32.02	32.26	31.61	32.15
3713	NYSE	AB	Mon, Nov 23, 2020	31.94	32.25	31.66	31.70
3712	NYSE	AB	Fri, Nov 20, 2020	31.43	31.78	31.30	31.68
3711	NYSE	AB	Thu, Nov 19, 2020	31.39	31.74	31.11	31.69
3710	NYSE	AB	Wed, Nov 18, 2020	31.48	32.18	31.34	31.39
3709	NYSE	AB	Tue, Nov 17, 2020	31.75	31.88	31.06	31.22
3708	NYSE	AB	Mon, Nov 16, 2020	32.16	32.30	31.74	32.01
3707	NYSE	AB	Fri, Nov 13, 2020	31.50	31.83	31.41	31.64
3706	NYSE	AB	Thu, Nov 12, 2020	31.75	31.95	30.89	31.39
3705	NYSE	AB	Wed, Nov 11, 2020	31.82	31.90	31.26	31.68
3704	NYSE	AB	Tue, Nov 10, 2020	31.00	32.08	30.98	31.88
3703	NYSE	AB	Mon, Nov 9, 2020	31.02	31.67	30.59	30.85
3702	NYSE	AB	Fri, Nov 6, 2020	30.75	30.75	30.03	30.13
3701	NYSE	AB	Thu, Nov 5, 2020	30.50	31.20	30.46	30.85
3700	NYSE	AB	Wed, Nov 4, 2020	30.21	30.36	29.39	30.26
3699	NYSE	AB	Tue, Nov 3, 2020	29.49	30.13	29.29	29.87
3698	NYSE	AB	Mon, Nov 2, 2020	29.38	29.57	28.87	29.20
3697	NYSE	AB	Fri, Oct 30, 2020	29.44	29.44	28.61	29.06
3696	NYSE	AB	Thu, Oct 29, 2020	29.91	30.02	29.23	29.20
3695	NYSE	AB	Wed, Oct 28, 2020	30.00	30.21	29.56	29.59
3694	NYSE	AB	Tue, Oct 27, 2020	30.94	30.97	29.92	30.45
3693	NYSE	AB	Mon, Oct 26, 2020	31.10	31.25	30.23	30.77
3692	NYSE	AB	Fri, Oct 23, 2020	32.57	32.61	31.07	31.55
3691	NYSE	AB	Thu, Oct 22, 2020	32.00	32.70	31.75	32.16
3690	NYSE	AB	Wed, Oct 21, 2020	33.08	33.19	32.30	32.33
3689	NYSE	AB	Tue, Oct 20, 2020	32.65	33.04	32.54	32.96
3688	NYSE	AB	Mon, Oct 19, 2020	32.84	33.33	32.40	32.59
3687	NYSE	AB	Fri, Oct 16, 2020	33.35	33.49	32.88	32.96
3686	NYSE	AB	Thu, Oct 15, 2020	32.71	33.45	32.43	33.17
3685	NYSE	AB	Wed, Oct 14, 2020	32.40	33.24	32.40	32.98
3684	NYSE	AB	Tue, Oct 13, 2020	32.37	32.47	31.61	32.37
3683	NYSE	AB	Mon, Oct 12, 2020	32.98	33.50	31.07	31.95
3682	NYSE	AB	Fri, Oct 9, 2020	29.80	30.37	29.43	30.26
3681	NYSE	AB	Thu, Oct 8, 2020	28.70	29.84	28.50	29.74
3680	NYSE	AB	Wed, Oct 7, 2020	27.96	28.32	27.68	28.10
3679	NYSE	AB	Tue, Oct 6, 2020	27.40	28.40	27.27	27.62
3678	NYSE	AB	Mon, Oct 5, 2020	26.99	27.42	26.95	27.34
3677	NYSE	AB	Fri, Oct 2, 2020	26.50	27.25	26.50	26.96
3676	NYSE	AB	Thu, Oct 1, 2020	27.04	27.16	26.52	26.82
3675	NYSE	AB	Wed, Sep 30, 2020	26.94	27.57	26.94	27.04
3674	NYSE	AB	Tue, Sep 29, 2020	27.45	27.45	26.75	27.03
3673	NYSE	AB	Mon, Sep 28, 2020	27.48	27.80	26.85	27.45
3672	NYSE	AB	Fri, Sep 25, 2020	26.60	27.55	26.52	27.38
3671	NYSE	AB	Thu, Sep 24, 2020	26.86	27.02	26.33	26.85
3670	NYSE	AB	Wed, Sep 23, 2020	27.30	27.57	26.90	27.01
3669	NYSE	AB	Tue, Sep 22, 2020	27.13	27.50	26.94	27.37
3668	NYSE	AB	Mon, Sep 21, 2020	28.09	28.10	26.74	27.14
3667	NYSE	AB	Fri, Sep 18, 2020	27.89	28.10	27.66	27.75
3666	NYSE	AB	Thu, Sep 17, 2020	27.74	28.07	27.47	27.81
3665	NYSE	AB	Wed, Sep 16, 2020	27.46	28.31	27.43	27.90
3664	NYSE	AB	Tue, Sep 15, 2020	27.36	27.64	27.17	27.55
3663	NYSE	AB	Mon, Sep 14, 2020	27.51	27.62	27.10	27.30
3662	NYSE	AB	Fri, Sep 11, 2020	26.95	27.44	26.59	27.21
3661	NYSE	AB	Thu, Sep 10, 2020	27.45	27.45	26.63	26.84
3660	NYSE	AB	Wed, Sep 9, 2020	27.39	27.39	26.87	27.18
3659	NYSE	AB	Tue, Sep 8, 2020	27.74	27.74	26.86	26.98
3658	NYSE	AB	Fri, Sep 4, 2020	28.50	28.69	27.40	28.10
3657	NYSE	AB	Thu, Sep 3, 2020	28.80	28.97	28.17	28.34
3656	NYSE	AB	Wed, Sep 2, 2020	28.70	29.00	28.43	28.91
3655	NYSE	AB	Tue, Sep 1, 2020	28.40	28.74	28.19	28.67
3654	NYSE	AB	Mon, Aug 31, 2020	29.00	29.00	28.42	28.49
3653	NYSE	AB	Fri, Aug 28, 2020	28.67	28.97	28.23	28.96
3652	NYSE	AB	Thu, Aug 27, 2020	28.35	28.82	28.28	28.54
3651	NYSE	AB	Wed, Aug 26, 2020	28.84	28.89	28.30	28.41
3650	NYSE	AB	Tue, Aug 25, 2020	29.01	29.08	28.38	28.82
3649	NYSE	AB	Mon, Aug 24, 2020	28.90	29.22	28.66	29.03
3648	NYSE	AB	Fri, Aug 21, 2020	28.24	28.98	28.17	28.65
3647	NYSE	AB	Thu, Aug 20, 2020	28.61	28.63	28.01	28.17
3646	NYSE	AB	Wed, Aug 19, 2020	28.59	28.89	28.41	28.58
3645	NYSE	AB	Tue, Aug 18, 2020	28.65	28.96	28.20	28.54
3644	NYSE	AB	Mon, Aug 17, 2020	29.17	29.26	28.60	28.77
3643	NYSE	AB	Fri, Aug 14, 2020	29.12	29.50	29.02	29.07
3642	NYSE	AB	Thu, Aug 13, 2020	29.00	29.81	28.92	29.45
3641	NYSE	AB	Wed, Aug 12, 2020	28.61	29.00	28.22	28.94
3640	NYSE	AB	Tue, Aug 11, 2020	28.51	28.83	28.43	28.54
3639	NYSE	AB	Mon, Aug 10, 2020	28.30	28.45	28.11	28.26
3638	NYSE	AB	Fri, Aug 7, 2020	27.30	28.08	27.26	28.08
3637	NYSE	AB	Thu, Aug 6, 2020	27.81	27.95	27.31	27.41
3636	NYSE	AB	Wed, Aug 5, 2020	27.80	27.94	27.42	27.82
3635	NYSE	AB	Tue, Aug 4, 2020	28.23	28.41	27.50	27.61
3634	NYSE	AB	Mon, Aug 3, 2020	28.21	28.38	27.81	28.23
3633	NYSE	AB	Fri, Jul 31, 2020	28.66	28.80	27.79	28.41
3632	NYSE	AB	Thu, Jul 30, 2020	29.14	29.39	28.76	28.54
3631	NYSE	AB	Wed, Jul 29, 2020	28.87	29.31	28.77	29.27
3630	NYSE	AB	Tue, Jul 28, 2020	28.68	29.12	28.50	28.58
3629	NYSE	AB	Mon, Jul 27, 2020	28.47	28.83	28.11	28.61
3628	NYSE	AB	Fri, Jul 24, 2020	28.08	28.64	28.08	28.23
3627	NYSE	AB	Thu, Jul 23, 2020	28.00	28.98	27.85	28.58
3626	NYSE	AB	Wed, Jul 22, 2020	28.90	29.30	28.81	28.96
3625	NYSE	AB	Tue, Jul 21, 2020	28.40	29.04	28.27	28.85
3624	NYSE	AB	Mon, Jul 20, 2020	28.26	28.33	27.90	28.04
3623	NYSE	AB	Fri, Jul 17, 2020	28.53	28.67	27.91	28.26
3622	NYSE	AB	Thu, Jul 16, 2020	28.59	28.93	28.31	28.57
3621	NYSE	AB	Wed, Jul 15, 2020	28.22	28.79	28.11	28.64
3620	NYSE	AB	Tue, Jul 14, 2020	27.34	27.99	27.10	27.87
3619	NYSE	AB	Mon, Jul 13, 2020	27.63	27.63	27.04	27.07
3618	NYSE	AB	Fri, Jul 10, 2020	26.80	27.39	26.68	26.91
3617	NYSE	AB	Thu, Jul 9, 2020	27.39	27.40	26.35	26.82
3616	NYSE	AB	Wed, Jul 8, 2020	26.75	27.33	26.59	27.30
3615	NYSE	AB	Tue, Jul 7, 2020	26.75	27.05	26.33	26.50
3614	NYSE	AB	Mon, Jul 6, 2020	27.12	27.27	26.73	26.82
3613	NYSE	AB	Thu, Jul 2, 2020	27.00	27.48	26.63	26.67
3612	NYSE	AB	Wed, Jul 1, 2020	27.04	27.10	26.22	26.62
3611	NYSE	AB	Tue, Jun 30, 2020	26.25	27.31	26.25	27.24
3610	NYSE	AB	Mon, Jun 29, 2020	25.27	26.47	25.21	26.43
3609	NYSE	AB	Fri, Jun 26, 2020	25.53	25.65	24.88	25.31
3608	NYSE	AB	Thu, Jun 25, 2020	24.93	25.82	24.75	25.79
3607	NYSE	AB	Wed, Jun 24, 2020	25.88	25.95	24.98	25.05
3606	NYSE	AB	Tue, Jun 23, 2020	27.11	27.25	26.11	26.13
3605	NYSE	AB	Mon, Jun 22, 2020	26.66	26.93	26.38	26.60
3604	NYSE	AB	Fri, Jun 19, 2020	28.00	28.01	26.53	26.66
3603	NYSE	AB	Thu, Jun 18, 2020	26.76	27.63	26.52	27.60
3602	NYSE	AB	Wed, Jun 17, 2020	27.00	27.34	26.73	26.88
3601	NYSE	AB	Tue, Jun 16, 2020	27.00	27.00	26.04	26.65
3600	NYSE	AB	Mon, Jun 15, 2020	24.72	26.25	24.41	25.84
3599	NYSE	AB	Fri, Jun 12, 2020	25.06	25.70	24.89	25.41
3598	NYSE	AB	Thu, Jun 11, 2020	25.16	25.72	24.15	24.50
3597	NYSE	AB	Wed, Jun 10, 2020	26.86	26.86	25.81	26.25
3596	NYSE	AB	Tue, Jun 9, 2020	26.50	27.09	25.84	26.57
3595	NYSE	AB	Mon, Jun 8, 2020	27.02	27.18	26.24	26.68
3594	NYSE	AB	Fri, Jun 5, 2020	27.40	27.66	26.18	26.30
3593	NYSE	AB	Thu, Jun 4, 2020	26.25	26.53	25.54	26.28
3592	NYSE	AB	Wed, Jun 3, 2020	26.60	27.10	26.25	26.33
3591	NYSE	AB	Tue, Jun 2, 2020	25.69	26.19	25.69	26.00
3590	NYSE	AB	Mon, Jun 1, 2020	25.06	26.04	24.91	25.55
3589	NYSE	AB	Fri, May 29, 2020	25.00	25.64	24.35	24.97
3588	NYSE	AB	Thu, May 28, 2020	26.72	26.75	25.00	25.25
3587	NYSE	AB	Wed, May 27, 2020	25.50	26.20	25.40	26.07
3586	NYSE	AB	Tue, May 26, 2020	24.93	25.99	24.88	24.93
3585	NYSE	AB	Fri, May 22, 2020	23.68	24.33	23.59	24.27
3584	NYSE	AB	Thu, May 21, 2020	23.75	24.59	23.62	23.92
3583	NYSE	AB	Wed, May 20, 2020	23.27	24.15	23.27	23.69
3582	NYSE	AB	Tue, May 19, 2020	22.55	23.93	22.35	22.88
3581	NYSE	AB	Mon, May 18, 2020	22.10	23.03	21.83	22.80
3580	NYSE	AB	Fri, May 15, 2020	21.25	22.12	20.91	21.27
3579	NYSE	AB	Thu, May 14, 2020	20.65	21.61	20.04	21.55
3578	NYSE	AB	Wed, May 13, 2020	21.54	21.59	20.64	21.15
3577	NYSE	AB	Tue, May 12, 2020	22.58	22.75	21.38	21.44
3576	NYSE	AB	Mon, May 11, 2020	22.50	22.87	22.11	22.51
3575	NYSE	AB	Fri, May 8, 2020	22.55	22.80	22.29	22.80
3574	NYSE	AB	Thu, May 7, 2020	22.55	23.27	22.14	21.96
3573	NYSE	AB	Wed, May 6, 2020	22.50	22.71	21.48	21.90
3572	NYSE	AB	Tue, May 5, 2020	23.37	23.44	22.18	22.26
3571	NYSE	AB	Mon, May 4, 2020	21.68	22.59	21.33	22.54
3570	NYSE	AB	Fri, May 1, 2020	22.48	22.80	21.47	21.75
3569	NYSE	AB	Thu, Apr 30, 2020	23.00	23.51	22.41	23.42
3568	NYSE	AB	Wed, Apr 29, 2020	22.42	23.48	22.42	23.10
3567	NYSE	AB	Tue, Apr 28, 2020	22.00	22.84	21.62	22.22
3566	NYSE	AB	Mon, Apr 27, 2020	20.00	21.07	20.00	21.05
3565	NYSE	AB	Fri, Apr 24, 2020	19.63	20.60	19.63	20.14
3564	NYSE	AB	Thu, Apr 23, 2020	19.66	20.72	19.52	19.60
3563	NYSE	AB	Wed, Apr 22, 2020	19.70	19.92	19.32	19.66
3562	NYSE	AB	Tue, Apr 21, 2020	20.00	20.21	19.13	19.36
3561	NYSE	AB	Mon, Apr 20, 2020	20.05	21.10	20.02	20.14
3560	NYSE	AB	Fri, Apr 17, 2020	20.71	21.34	20.46	20.58
3559	NYSE	AB	Thu, Apr 16, 2020	19.94	20.29	19.34	19.86
3558	NYSE	AB	Wed, Apr 15, 2020	20.11	20.45	19.73	19.97
3557	NYSE	AB	Tue, Apr 14, 2020	20.18	21.71	20.18	20.86
3556	NYSE	AB	Mon, Apr 13, 2020	21.45	21.79	19.86	20.24
3555	NYSE	AB	Thu, Apr 9, 2020	21.17	23.07	21.01	21.96
3554	NYSE	AB	Wed, Apr 8, 2020	20.45	21.49	20.17	20.91
3553	NYSE	AB	Tue, Apr 7, 2020	19.00	20.61	19.00	20.14
3552	NYSE	AB	Mon, Apr 6, 2020	18.83	19.24	18.19	18.69
3551	NYSE	AB	Fri, Apr 3, 2020	18.40	18.53	17.25	17.34
3550	NYSE	AB	Thu, Apr 2, 2020	16.94	18.72	16.88	18.49
3549	NYSE	AB	Wed, Apr 1, 2020	17.87	18.13	16.67	16.97
3548	NYSE	AB	Tue, Mar 31, 2020	18.72	19.17	18.36	18.59
3547	NYSE	AB	Mon, Mar 30, 2020	18.55	18.87	17.52	18.80
3546	NYSE	AB	Fri, Mar 27, 2020	19.16	19.61	18.60	18.72
3545	NYSE	AB	Thu, Mar 26, 2020	18.88	20.70	18.51	19.77
3544	NYSE	AB	Wed, Mar 25, 2020	17.57	19.01	16.53	18.02
3543	NYSE	AB	Tue, Mar 24, 2020	16.00	19.24	15.99	16.91
3542	NYSE	AB	Mon, Mar 23, 2020	15.35	15.77	14.02	15.31
3541	NYSE	AB	Fri, Mar 20, 2020	19.49	19.96	17.00	17.06
3540	NYSE	AB	Thu, Mar 19, 2020	14.50	20.10	13.24	19.30
3539	NYSE	AB	Wed, Mar 18, 2020	17.36	17.86	14.50	14.66
3538	NYSE	AB	Tue, Mar 17, 2020	20.14	20.69	18.14	18.81
3537	NYSE	AB	Mon, Mar 16, 2020	20.00	23.67	19.95	19.97
3536	NYSE	AB	Fri, Mar 13, 2020	23.97	24.50	21.02	24.16
3535	NYSE	AB	Thu, Mar 12, 2020	24.30	24.39	19.12	22.56
3534	NYSE	AB	Wed, Mar 11, 2020	28.73	28.82	26.60	26.61
3533	NYSE	AB	Tue, Mar 10, 2020	29.01	29.65	27.92	29.57
3532	NYSE	AB	Mon, Mar 9, 2020	28.37	28.45	26.75	27.51
3531	NYSE	AB	Fri, Mar 6, 2020	29.85	30.72	29.60	30.51
3530	NYSE	AB	Thu, Mar 5, 2020	32.35	32.35	30.92	31.15
3529	NYSE	AB	Wed, Mar 4, 2020	32.06	32.71	31.71	32.69
3528	NYSE	AB	Tue, Mar 3, 2020	32.89	33.10	31.00	31.55
3527	NYSE	AB	Mon, Mar 2, 2020	30.40	32.79	30.40	32.64
3526	NYSE	AB	Fri, Feb 28, 2020	29.65	30.54	28.40	30.41
3525	NYSE	AB	Thu, Feb 27, 2020	31.40	31.49	29.99	30.51
3524	NYSE	AB	Wed, Feb 26, 2020	32.35	32.64	31.93	32.05
3523	NYSE	AB	Tue, Feb 25, 2020	33.02	33.54	31.68	32.35
3522	NYSE	AB	Mon, Feb 24, 2020	33.10	33.30	31.81	33.02
3521	NYSE	AB	Fri, Feb 21, 2020	34.75	34.84	34.04	34.10
3520	NYSE	AB	Thu, Feb 20, 2020	35.63	36.06	35.45	34.97
3519	NYSE	AB	Wed, Feb 19, 2020	35.42	35.72	35.40	35.69
3518	NYSE	AB	Tue, Feb 18, 2020	34.76	35.61	34.57	35.34
3517	NYSE	AB	Fri, Feb 14, 2020	34.28	34.70	34.21	34.42
3516	NYSE	AB	Thu, Feb 13, 2020	35.25	35.25	34.45	34.55
3515	NYSE	AB	Wed, Feb 12, 2020	34.90	35.42	33.82	35.02
3514	NYSE	AB	Tue, Feb 11, 2020	34.92	35.43	34.58	34.87
3513	NYSE	AB	Mon, Feb 10, 2020	34.26	34.86	34.18	34.73
3512	NYSE	AB	Fri, Feb 7, 2020	34.36	34.47	34.06	34.30
3511	NYSE	AB	Thu, Feb 6, 2020	34.45	34.58	34.22	34.36
3510	NYSE	AB	Wed, Feb 5, 2020	34.20	34.40	34.04	34.31
3509	NYSE	AB	Tue, Feb 4, 2020	33.50	34.06	33.27	33.93
3508	NYSE	AB	Mon, Feb 3, 2020	32.71	33.48	32.68	33.24
3507	NYSE	AB	Fri, Jan 31, 2020	33.47	33.47	32.70	32.75
3506	NYSE	AB	Thu, Jan 30, 2020	33.70	33.84	33.25	33.55
3505	NYSE	AB	Wed, Jan 29, 2020	33.92	34.09	33.76	33.78
3504	NYSE	AB	Tue, Jan 28, 2020	33.59	33.73	33.47	33.72
3503	NYSE	AB	Mon, Jan 27, 2020	33.05	33.49	33.00	33.42
3502	NYSE	AB	Fri, Jan 24, 2020	33.75	33.95	33.34	33.62
3501	NYSE	AB	Thu, Jan 23, 2020	33.36	33.74	32.91	33.73
3500	NYSE	AB	Wed, Jan 22, 2020	33.10	33.50	33.05	33.24
3499	NYSE	AB	Tue, Jan 21, 2020	33.02	33.09	32.65	32.98
3498	NYSE	AB	Fri, Jan 17, 2020	33.20	33.37	32.85	33.11
3497	NYSE	AB	Thu, Jan 16, 2020	32.80	33.07	32.67	33.06
3496	NYSE	AB	Wed, Jan 15, 2020	32.42	32.72	32.41	32.66
3495	NYSE	AB	Tue, Jan 14, 2020	32.50	32.50	32.28	32.37
3494	NYSE	AB	Mon, Jan 13, 2020	32.10	32.45	32.02	32.38
3493	NYSE	AB	Fri, Jan 10, 2020	31.75	32.04	31.63	31.88
3492	NYSE	AB	Thu, Jan 9, 2020	31.90	31.99	31.58	31.71
3491	NYSE	AB	Wed, Jan 8, 2020	31.15	32.04	31.00	31.76
3490	NYSE	AB	Tue, Jan 7, 2020	30.40	31.22	30.33	31.20
3489	NYSE	AB	Mon, Jan 6, 2020	30.01	30.49	30.00	30.36
3488	NYSE	AB	Fri, Jan 3, 2020	30.15	30.29	30.00	30.20
3487	NYSE	AB	Thu, Jan 2, 2020	30.25	30.36	30.16	30.23
3486	NYSE	AB	Tue, Dec 31, 2019	30.36	30.38	30.12	30.26
3485	NYSE	AB	Mon, Dec 30, 2019	29.95	30.30	29.81	30.25
3484	NYSE	AB	Fri, Dec 27, 2019	30.50	30.50	29.92	29.95
3483	NYSE	AB	Thu, Dec 26, 2019	30.20	30.43	30.16	30.23
3482	NYSE	AB	Tue, Dec 24, 2019	30.10	30.19	30.05	30.15
3481	NYSE	AB	Mon, Dec 23, 2019	30.14	30.15	29.89	30.10
3480	NYSE	AB	Fri, Dec 20, 2019	30.00	30.12	29.85	29.98
3479	NYSE	AB	Thu, Dec 19, 2019	30.03	30.18	29.90	30.01
3478	NYSE	AB	Wed, Dec 18, 2019	29.85	30.22	29.83	30.01
3477	NYSE	AB	Tue, Dec 17, 2019	30.12	30.40	29.80	30.16
3476	NYSE	AB	Mon, Dec 16, 2019	30.25	30.92	30.12	30.23
3475	NYSE	AB	Fri, Dec 13, 2019	30.25	30.50	29.94	30.42
3474	NYSE	AB	Thu, Dec 12, 2019	28.85	30.20	28.83	30.19
3473	NYSE	AB	Wed, Dec 11, 2019	28.50	28.85	28.50	28.80
3472	NYSE	AB	Tue, Dec 10, 2019	28.50	28.92	28.49	28.75
3471	NYSE	AB	Mon, Dec 9, 2019	28.90	29.15	28.45	28.67
3470	NYSE	AB	Fri, Dec 6, 2019	28.85	29.40	28.85	29.32
3469	NYSE	AB	Thu, Dec 5, 2019	28.60	28.85	28.40	28.66
3468	NYSE	AB	Wed, Dec 4, 2019	28.35	28.78	28.35	28.69
3467	NYSE	AB	Tue, Dec 3, 2019	28.35	28.81	28.20	28.40
3466	NYSE	AB	Mon, Dec 2, 2019	28.97	28.99	28.35	28.61
3465	NYSE	AB	Fri, Nov 29, 2019	29.17	29.42	28.93	28.97
3464	NYSE	AB	Wed, Nov 27, 2019	28.82	29.01	28.68	28.88
3463	NYSE	AB	Tue, Nov 26, 2019	29.01	29.15	28.75	28.80
3462	NYSE	AB	Mon, Nov 25, 2019	29.26	29.35	28.85	28.96
3461	NYSE	AB	Fri, Nov 22, 2019	29.30	29.48	29.09	29.20
3460	NYSE	AB	Thu, Nov 21, 2019	29.28	29.44	29.02	29.23
3459	NYSE	AB	Wed, Nov 20, 2019	29.36	29.48	29.07	29.30
3458	NYSE	AB	Tue, Nov 19, 2019	29.60	29.63	29.33	29.44
3457	NYSE	AB	Mon, Nov 18, 2019	29.60	29.72	29.24	29.45
3456	NYSE	AB	Fri, Nov 15, 2019	29.85	29.99	29.55	29.70
3455	NYSE	AB	Thu, Nov 14, 2019	29.90	29.91	29.58	29.85
3454	NYSE	AB	Wed, Nov 13, 2019	29.60	29.93	29.40	29.82
3453	NYSE	AB	Tue, Nov 12, 2019	29.36	29.90	29.25	29.63
3452	NYSE	AB	Mon, Nov 11, 2019	29.29	29.39	29.15	29.30
3451	NYSE	AB	Fri, Nov 8, 2019	29.62	29.72	29.23	29.35
3450	NYSE	AB	Thu, Nov 7, 2019	29.76	29.77	29.51	29.57
3449	NYSE	AB	Wed, Nov 6, 2019	29.52	29.78	29.44	29.62
3448	NYSE	AB	Tue, Nov 5, 2019	29.20	29.70	29.20	29.54
3447	NYSE	AB	Mon, Nov 4, 2019	29.23	29.35	29.01	29.18
3446	NYSE	AB	Fri, Nov 1, 2019	28.86	29.14	28.86	29.06
3445	NYSE	AB	Thu, Oct 31, 2019	29.30	29.49	28.81	28.73
3444	NYSE	AB	Wed, Oct 30, 2019	29.69	29.71	29.27	29.35
3443	NYSE	AB	Tue, Oct 29, 2019	29.20	29.81	29.11	29.65
3442	NYSE	AB	Mon, Oct 28, 2019	28.95	29.20	28.81	29.14
3441	NYSE	AB	Fri, Oct 25, 2019	29.28	29.44	28.58	28.81
3440	NYSE	AB	Thu, Oct 24, 2019	28.34	29.68	28.12	29.25
3439	NYSE	AB	Wed, Oct 23, 2019	27.84	28.34	27.83	28.16
3438	NYSE	AB	Tue, Oct 22, 2019	28.32	28.51	27.83	27.84
3437	NYSE	AB	Mon, Oct 21, 2019	28.22	28.52	28.08	28.33
3436	NYSE	AB	Fri, Oct 18, 2019	27.60	28.22	27.60	28.08
3435	NYSE	AB	Thu, Oct 17, 2019	28.00	28.25	27.23	27.54
3434	NYSE	AB	Wed, Oct 16, 2019	27.92	28.22	27.78	27.78
3433	NYSE	AB	Tue, Oct 15, 2019	28.08	28.26	27.86	28.02
3432	NYSE	AB	Mon, Oct 14, 2019	28.47	28.67	28.15	28.17
3431	NYSE	AB	Fri, Oct 11, 2019	28.90	29.07	28.46	28.49
3430	NYSE	AB	Thu, Oct 10, 2019	28.57	28.83	28.51	28.77
3429	NYSE	AB	Wed, Oct 9, 2019	28.52	28.70	28.25	28.57
3428	NYSE	AB	Tue, Oct 8, 2019	28.55	28.92	28.45	28.47
3427	NYSE	AB	Mon, Oct 7, 2019	28.50	28.98	28.41	28.89
3426	NYSE	AB	Fri, Oct 4, 2019	28.41	28.86	28.40	28.70
3425	NYSE	AB	Thu, Oct 3, 2019	28.22	28.67	28.10	28.60
3424	NYSE	AB	Wed, Oct 2, 2019	28.75	28.90	28.06	28.34
3423	NYSE	AB	Tue, Oct 1, 2019	29.40	29.40	28.82	29.11
3422	NYSE	AB	Mon, Sep 30, 2019	29.54	29.54	29.12	29.35
3421	NYSE	AB	Fri, Sep 27, 2019	29.68	29.68	28.87	29.38
3420	NYSE	AB	Thu, Sep 26, 2019	29.14	29.53	28.90	29.48
3419	NYSE	AB	Wed, Sep 25, 2019	28.72	29.07	28.65	29.02
3418	NYSE	AB	Tue, Sep 24, 2019	29.42	29.51	28.58	28.81
3417	NYSE	AB	Mon, Sep 23, 2019	29.25	29.70	29.20	29.29
3416	NYSE	AB	Fri, Sep 20, 2019	29.35	29.57	29.29	29.36
3415	NYSE	AB	Thu, Sep 19, 2019	29.40	29.65	29.34	29.40
3414	NYSE	AB	Wed, Sep 18, 2019	29.55	29.78	29.35	29.53
3413	NYSE	AB	Tue, Sep 17, 2019	29.53	29.94	29.44	29.48
3412	NYSE	AB	Mon, Sep 16, 2019	29.49	29.91	29.40	29.66
3411	NYSE	AB	Fri, Sep 13, 2019	30.08	30.15	29.17	29.56
3410	NYSE	AB	Thu, Sep 12, 2019	29.75	30.10	29.52	29.98
3409	NYSE	AB	Wed, Sep 11, 2019	28.99	29.83	28.91	29.75
3408	NYSE	AB	Tue, Sep 10, 2019	29.40	29.62	29.04	29.25
3407	NYSE	AB	Mon, Sep 9, 2019	28.96	29.40	28.91	29.40
3406	NYSE	AB	Fri, Sep 6, 2019	29.00	29.19	28.64	28.79
3405	NYSE	AB	Thu, Sep 5, 2019	28.87	29.20	28.81	29.05
3404	NYSE	AB	Wed, Sep 4, 2019	28.61	28.80	28.36	28.60
3403	NYSE	AB	Tue, Sep 3, 2019	28.02	28.29	27.81	28.20
3402	NYSE	AB	Fri, Aug 30, 2019	28.72	28.83	28.23	28.28
3401	NYSE	AB	Thu, Aug 29, 2019	28.54	28.71	28.43	28.59
3400	NYSE	AB	Wed, Aug 28, 2019	28.25	28.60	28.07	28.38
3399	NYSE	AB	Tue, Aug 27, 2019	28.10	28.42	27.80	28.20
3398	NYSE	AB	Mon, Aug 26, 2019	27.99	28.27	27.89	28.11
3397	NYSE	AB	Fri, Aug 23, 2019	28.33	28.83	27.63	27.71
3396	NYSE	AB	Thu, Aug 22, 2019	28.39	28.49	28.20	28.45
3395	NYSE	AB	Wed, Aug 21, 2019	27.75	28.31	27.75	28.02
3394	NYSE	AB	Tue, Aug 20, 2019	27.40	27.82	27.18	27.50
3393	NYSE	AB	Mon, Aug 19, 2019	27.03	27.61	27.03	27.36
3392	NYSE	AB	Fri, Aug 16, 2019	26.50	27.21	26.39	27.03
3391	NYSE	AB	Thu, Aug 15, 2019	26.52	26.92	26.29	26.38
3390	NYSE	AB	Wed, Aug 14, 2019	26.93	27.11	26.49	26.51
3389	NYSE	AB	Tue, Aug 13, 2019	26.94	27.51	26.88	27.43
3388	NYSE	AB	Mon, Aug 12, 2019	27.50	27.74	26.85	26.97
3387	NYSE	AB	Fri, Aug 9, 2019	27.82	28.01	27.62	27.73
3386	NYSE	AB	Thu, Aug 8, 2019	28.25	28.45	27.83	28.01
3385	NYSE	AB	Wed, Aug 7, 2019	27.70	28.11	27.40	28.00
3384	NYSE	AB	Tue, Aug 6, 2019	27.15	28.27	27.15	28.15
3383	NYSE	AB	Mon, Aug 5, 2019	28.29	28.29	26.80	27.03
3382	NYSE	AB	Fri, Aug 2, 2019	28.91	29.22	28.47	28.72
3381	NYSE	AB	Thu, Aug 1, 2019	30.20	30.24	29.37	28.85
3380	NYSE	AB	Wed, Jul 31, 2019	29.89	30.46	29.65	30.17
3379	NYSE	AB	Tue, Jul 30, 2019	29.50	29.91	29.20	29.90
3378	NYSE	AB	Mon, Jul 29, 2019	29.87	29.87	29.37	29.50
3377	NYSE	AB	Fri, Jul 26, 2019	29.18	29.89	29.18	29.74
3376	NYSE	AB	Thu, Jul 25, 2019	29.79	30.00	28.90	29.18
3375	NYSE	AB	Wed, Jul 24, 2019	30.00	30.15	29.79	29.81
3374	NYSE	AB	Tue, Jul 23, 2019	29.75	30.14	29.70	30.01
3373	NYSE	AB	Mon, Jul 22, 2019	30.13	30.30	29.78	29.89
3372	NYSE	AB	Fri, Jul 19, 2019	30.47	30.66	30.17	30.22
3371	NYSE	AB	Thu, Jul 18, 2019	30.46	30.62	30.21	30.49
3370	NYSE	AB	Wed, Jul 17, 2019	30.65	30.76	30.22	30.46
3369	NYSE	AB	Tue, Jul 16, 2019	30.55	30.88	30.49	30.78
3368	NYSE	AB	Mon, Jul 15, 2019	30.47	30.62	30.00	30.46
3367	NYSE	AB	Fri, Jul 12, 2019	30.75	30.95	30.30	30.49
3366	NYSE	AB	Thu, Jul 11, 2019	30.44	30.95	30.40	30.71
3365	NYSE	AB	Wed, Jul 10, 2019	30.13	30.50	29.80	30.37
3364	NYSE	AB	Tue, Jul 9, 2019	30.17	30.36	29.97	30.08
3363	NYSE	AB	Mon, Jul 8, 2019	30.06	30.45	29.89	30.21
3362	NYSE	AB	Fri, Jul 5, 2019	30.30	30.45	29.76	30.21
3361	NYSE	AB	Wed, Jul 3, 2019	29.82	30.30	29.81	30.30
3360	NYSE	AB	Tue, Jul 2, 2019	29.95	30.10	29.75	29.83
3359	NYSE	AB	Mon, Jul 1, 2019	30.00	30.15	29.76	29.90
3358	NYSE	AB	Fri, Jun 28, 2019	29.30	29.73	29.02	29.72
3357	NYSE	AB	Thu, Jun 27, 2019	29.13	29.15	28.76	29.08
3356	NYSE	AB	Wed, Jun 26, 2019	28.76	29.17	28.71	28.95
3355	NYSE	AB	Tue, Jun 25, 2019	29.33	29.33	28.76	28.81
3354	NYSE	AB	Mon, Jun 24, 2019	29.53	29.64	29.10	29.29
3353	NYSE	AB	Fri, Jun 21, 2019	29.23	29.66	29.23	29.53
3352	NYSE	AB	Thu, Jun 20, 2019	29.40	29.79	29.10	29.39
3351	NYSE	AB	Wed, Jun 19, 2019	29.26	29.45	28.91	29.21
3350	NYSE	AB	Tue, Jun 18, 2019	29.13	29.55	29.05	29.34
3349	NYSE	AB	Mon, Jun 17, 2019	29.58	29.60	28.98	28.98
3348	NYSE	AB	Fri, Jun 14, 2019	29.88	29.97	29.42	29.56
3347	NYSE	AB	Thu, Jun 13, 2019	28.97	29.88	28.90	29.83
3346	NYSE	AB	Wed, Jun 12, 2019	28.62	28.96	28.17	28.87
3345	NYSE	AB	Tue, Jun 11, 2019	28.20	28.46	27.85	28.07
3344	NYSE	AB	Mon, Jun 10, 2019	28.10	28.57	28.06	28.28
3343	NYSE	AB	Fri, Jun 7, 2019	28.06	28.34	27.99	28.00
3342	NYSE	AB	Thu, Jun 6, 2019	28.11	28.21	27.74	28.13
3341	NYSE	AB	Wed, Jun 5, 2019	28.14	28.27	27.78	28.15
3340	NYSE	AB	Tue, Jun 4, 2019	27.70	28.23	27.67	28.12
3339	NYSE	AB	Mon, Jun 3, 2019	27.30	27.62	27.20	27.45
3338	NYSE	AB	Fri, May 31, 2019	27.51	27.70	26.71	27.19
3337	NYSE	AB	Thu, May 30, 2019	28.21	28.42	27.63	27.79
3336	NYSE	AB	Wed, May 29, 2019	27.82	28.18	27.59	28.06
3335	NYSE	AB	Tue, May 28, 2019	28.55	28.55	27.95	27.99
3334	NYSE	AB	Fri, May 24, 2019	28.24	28.63	28.21	28.55
3333	NYSE	AB	Thu, May 23, 2019	28.53	28.63	28.02	28.24
3332	NYSE	AB	Wed, May 22, 2019	28.87	29.02	28.63	28.66
3331	NYSE	AB	Tue, May 21, 2019	28.70	29.17	28.70	29.04
3330	NYSE	AB	Mon, May 20, 2019	28.94	29.01	28.67	28.73
3329	NYSE	AB	Fri, May 17, 2019	29.29	29.60	28.96	28.99
3328	NYSE	AB	Thu, May 16, 2019	29.10	29.42	28.92	29.34
3327	NYSE	AB	Wed, May 15, 2019	29.07	29.25	28.77	28.96
3326	NYSE	AB	Tue, May 14, 2019	29.01	29.50	29.01	29.26
3325	NYSE	AB	Mon, May 13, 2019	28.83	28.96	28.60	28.84
3324	NYSE	AB	Fri, May 10, 2019	28.99	29.40	28.58	29.35
3323	NYSE	AB	Thu, May 9, 2019	28.60	29.06	28.25	28.99
3322	NYSE	AB	Wed, May 8, 2019	28.36	28.98	28.09	28.80
3321	NYSE	AB	Tue, May 7, 2019	28.98	29.24	28.31	28.36
3320	NYSE	AB	Mon, May 6, 2019	28.93	29.35	28.51	29.28
3319	NYSE	AB	Fri, May 3, 2019	29.01	29.38	28.91	29.31
3318	NYSE	AB	Thu, May 2, 2019	29.69	29.71	29.32	29.01
3317	NYSE	AB	Wed, May 1, 2019	29.50	29.81	29.40	29.54
3316	NYSE	AB	Tue, Apr 30, 2019	29.34	29.53	28.93	29.51
3315	NYSE	AB	Mon, Apr 29, 2019	29.21	29.50	29.04	29.19
3314	NYSE	AB	Fri, Apr 26, 2019	28.85	29.27	28.85	29.14
3313	NYSE	AB	Thu, Apr 25, 2019	29.62	29.75	28.75	29.07
3312	NYSE	AB	Wed, Apr 24, 2019	30.14	30.24	29.84	30.01
3311	NYSE	AB	Tue, Apr 23, 2019	29.75	30.19	29.62	30.11
3310	NYSE	AB	Mon, Apr 22, 2019	30.03	30.05	29.70	29.74
3309	NYSE	AB	Thu, Apr 18, 2019	30.00	30.01	29.80	29.96
3308	NYSE	AB	Wed, Apr 17, 2019	29.97	30.05	29.61	29.94
3307	NYSE	AB	Tue, Apr 16, 2019	29.60	29.85	29.43	29.77
3306	NYSE	AB	Mon, Apr 15, 2019	29.40	29.53	29.31	29.39
3305	NYSE	AB	Fri, Apr 12, 2019	29.58	29.63	29.26	29.46
3304	NYSE	AB	Thu, Apr 11, 2019	29.26	29.56	29.11	29.33
3303	NYSE	AB	Wed, Apr 10, 2019	29.11	29.40	29.03	29.36
3302	NYSE	AB	Tue, Apr 9, 2019	29.19	29.31	28.92	29.02
3301	NYSE	AB	Mon, Apr 8, 2019	29.41	29.48	29.28	29.32
3300	NYSE	AB	Fri, Apr 5, 2019	29.50	29.57	29.34	29.49
3299	NYSE	AB	Thu, Apr 4, 2019	29.17	29.41	29.00	29.35
3298	NYSE	AB	Wed, Apr 3, 2019	29.00	29.34	28.83	29.12
3297	NYSE	AB	Tue, Apr 2, 2019	29.20	29.21	28.66	28.79
3296	NYSE	AB	Mon, Apr 1, 2019	29.08	29.23	28.95	29.07
3295	NYSE	AB	Fri, Mar 29, 2019	29.06	29.06	28.56	28.89
3294	NYSE	AB	Thu, Mar 28, 2019	28.54	28.93	28.50	28.92
3293	NYSE	AB	Wed, Mar 27, 2019	28.19	28.55	28.18	28.48
3292	NYSE	AB	Tue, Mar 26, 2019	27.75	28.24	27.63	28.20
3291	NYSE	AB	Mon, Mar 25, 2019	27.72	27.78	27.37	27.57
3290	NYSE	AB	Fri, Mar 22, 2019	28.74	28.85	27.41	27.82
3289	NYSE	AB	Thu, Mar 21, 2019	28.75	29.07	28.50	28.88
3288	NYSE	AB	Wed, Mar 20, 2019	29.07	29.16	28.75	28.84
3287	NYSE	AB	Tue, Mar 19, 2019	29.54	29.64	29.04	29.07
3286	NYSE	AB	Mon, Mar 18, 2019	29.27	29.47	29.22	29.39
3285	NYSE	AB	Fri, Mar 15, 2019	29.10	29.32	29.02	29.22
3284	NYSE	AB	Thu, Mar 14, 2019	29.15	29.56	29.08	29.14
3283	NYSE	AB	Wed, Mar 13, 2019	29.13	29.43	29.11	29.14
3282	NYSE	AB	Tue, Mar 12, 2019	29.05	29.28	29.01	29.08
3281	NYSE	AB	Mon, Mar 11, 2019	29.00	29.50	29.00	29.07
3280	NYSE	AB	Fri, Mar 8, 2019	28.81	29.83	28.81	29.00
3279	NYSE	AB	Thu, Mar 7, 2019	29.81	29.84	28.95	29.00
3278	NYSE	AB	Wed, Mar 6, 2019	29.83	29.87	29.53	29.84
3277	NYSE	AB	Tue, Mar 5, 2019	29.76	29.85	29.38	29.74
3276	NYSE	AB	Mon, Mar 4, 2019	29.71	29.97	29.47	29.83
3275	NYSE	AB	Fri, Mar 1, 2019	29.29	29.64	28.95	29.55
3274	NYSE	AB	Thu, Feb 28, 2019	28.90	29.19	28.90	29.13
3273	NYSE	AB	Wed, Feb 27, 2019	28.80	29.18	28.70	29.07
3272	NYSE	AB	Tue, Feb 26, 2019	29.20	29.36	28.74	28.90
3271	NYSE	AB	Mon, Feb 25, 2019	29.70	29.82	29.26	29.27
3270	NYSE	AB	Fri, Feb 22, 2019	29.61	29.96	29.55	29.67
3269	NYSE	AB	Thu, Feb 21, 2019	30.33	30.56	30.25	29.83
3268	NYSE	AB	Wed, Feb 20, 2019	30.13	30.27	30.01	30.24
3267	NYSE	AB	Tue, Feb 19, 2019	30.05	30.38	29.75	30.16
3266	NYSE	AB	Fri, Feb 15, 2019	29.95	30.22	29.88	30.00
3265	NYSE	AB	Thu, Feb 14, 2019	29.96	30.19	29.40	29.84
3264	NYSE	AB	Wed, Feb 13, 2019	30.19	31.34	30.00	30.70
3263	NYSE	AB	Tue, Feb 12, 2019	31.22	31.42	30.88	31.17
3262	NYSE	AB	Mon, Feb 11, 2019	30.52	31.17	30.50	31.15
3261	NYSE	AB	Fri, Feb 8, 2019	30.00	30.68	29.70	30.50
3260	NYSE	AB	Thu, Feb 7, 2019	29.91	30.13	29.66	30.10
3259	NYSE	AB	Wed, Feb 6, 2019	30.00	30.15	29.92	29.97
3258	NYSE	AB	Tue, Feb 5, 2019	30.68	30.75	29.96	30.08
3257	NYSE	AB	Mon, Feb 4, 2019	30.64	30.94	30.53	30.58
3256	NYSE	AB	Fri, Feb 1, 2019	30.49	30.81	30.49	30.65
3255	NYSE	AB	Thu, Jan 31, 2019	30.08	30.66	30.00	30.49
3254	NYSE	AB	Wed, Jan 30, 2019	30.15	30.40	29.90	30.03
3253	NYSE	AB	Tue, Jan 29, 2019	30.37	30.50	30.13	30.14
3252	NYSE	AB	Mon, Jan 28, 2019	30.10	30.42	30.10	30.32
3251	NYSE	AB	Fri, Jan 25, 2019	30.25	30.61	30.08	30.15
3250	NYSE	AB	Thu, Jan 24, 2019	29.75	30.25	29.75	30.01
3249	NYSE	AB	Wed, Jan 23, 2019	29.59	29.85	29.39	29.81
3248	NYSE	AB	Tue, Jan 22, 2019	29.50	30.08	29.40	29.50
3247	NYSE	AB	Fri, Jan 18, 2019	29.84	30.20	29.70	30.09
3246	NYSE	AB	Thu, Jan 17, 2019	29.45	29.88	29.18	29.55
3245	NYSE	AB	Wed, Jan 16, 2019	28.95	29.67	28.95	29.47
3244	NYSE	AB	Tue, Jan 15, 2019	28.14	28.85	28.14	28.84
3243	NYSE	AB	Mon, Jan 14, 2019	28.42	28.94	28.17	28.33
3242	NYSE	AB	Fri, Jan 11, 2019	28.11	28.56	27.92	28.47
3241	NYSE	AB	Thu, Jan 10, 2019	28.06	28.33	27.96	28.16
3240	NYSE	AB	Wed, Jan 9, 2019	28.19	29.20	28.04	28.06
3239	NYSE	AB	Tue, Jan 8, 2019	28.22	28.45	27.80	28.10
3238	NYSE	AB	Mon, Jan 7, 2019	28.09	28.54	27.80	27.96
3237	NYSE	AB	Fri, Jan 4, 2019	27.94	28.67	27.90	28.10
3236	NYSE	AB	Thu, Jan 3, 2019	27.23	28.00	26.97	27.47
3235	NYSE	AB	Wed, Jan 2, 2019	26.96	28.05	26.91	27.27
3234	NYSE	AB	Mon, Dec 31, 2018	26.82	27.62	26.82	27.32
3233	NYSE	AB	Fri, Dec 28, 2018	26.28	27.04	26.28	26.82
3232	NYSE	AB	Thu, Dec 27, 2018	25.51	26.08	24.75	26.06
3231	NYSE	AB	Wed, Dec 26, 2018	23.68	25.71	23.68	25.68
3230	NYSE	AB	Mon, Dec 24, 2018	24.00	24.19	23.34	23.68
3229	NYSE	AB	Fri, Dec 21, 2018	24.83	25.73	24.21	24.29
3228	NYSE	AB	Thu, Dec 20, 2018	25.00	25.55	24.61	24.95
3227	NYSE	AB	Wed, Dec 19, 2018	25.53	26.47	25.11	25.12
3226	NYSE	AB	Tue, Dec 18, 2018	25.42	26.56	25.42	25.78
3225	NYSE	AB	Mon, Dec 17, 2018	26.19	26.81	25.16	25.35
3224	NYSE	AB	Fri, Dec 14, 2018	27.12	27.60	26.15	26.35
3223	NYSE	AB	Thu, Dec 13, 2018	27.14	27.67	26.90	27.55
3222	NYSE	AB	Wed, Dec 12, 2018	26.69	27.47	26.68	27.25
3221	NYSE	AB	Tue, Dec 11, 2018	27.11	27.75	26.64	26.69
3220	NYSE	AB	Mon, Dec 10, 2018	27.50	27.87	25.88	27.11
3219	NYSE	AB	Fri, Dec 7, 2018	27.75	28.50	27.75	28.17
3218	NYSE	AB	Thu, Dec 6, 2018	28.12	28.82	25.88	27.60
3217	NYSE	AB	Tue, Dec 4, 2018	30.90	30.90	29.75	29.98
3216	NYSE	AB	Mon, Dec 3, 2018	30.57	30.90	30.17	30.85
3215	NYSE	AB	Fri, Nov 30, 2018	30.00	30.52	30.00	30.21
3214	NYSE	AB	Thu, Nov 29, 2018	30.00	30.48	30.00	30.03
3213	NYSE	AB	Wed, Nov 28, 2018	29.93	30.14	29.57	30.09
3212	NYSE	AB	Tue, Nov 27, 2018	29.85	29.95	29.67	29.85
3211	NYSE	AB	Mon, Nov 26, 2018	30.37	30.61	29.89	29.92
3210	NYSE	AB	Fri, Nov 23, 2018	29.80	30.32	29.70	29.99
3209	NYSE	AB	Wed, Nov 21, 2018	29.58	30.22	29.44	29.88
3208	NYSE	AB	Tue, Nov 20, 2018	29.32	29.71	28.78	29.35
3207	NYSE	AB	Mon, Nov 19, 2018	29.64	29.80	29.21	29.32
3206	NYSE	AB	Fri, Nov 16, 2018	29.73	29.74	28.92	29.65
3205	NYSE	AB	Thu, Nov 15, 2018	29.94	30.06	29.43	29.75
3204	NYSE	AB	Wed, Nov 14, 2018	30.25	30.39	29.70	30.05
3203	NYSE	AB	Tue, Nov 13, 2018	29.76	30.13	29.48	30.07
3202	NYSE	AB	Mon, Nov 12, 2018	29.84	29.93	29.39	29.58
3201	NYSE	AB	Fri, Nov 9, 2018	30.04	30.07	29.56	29.95
3200	NYSE	AB	Thu, Nov 8, 2018	29.91	30.30	29.86	30.09
3199	NYSE	AB	Wed, Nov 7, 2018	29.23	30.06	29.01	30.02
3198	NYSE	AB	Tue, Nov 6, 2018	28.90	29.19	28.58	29.07
3197	NYSE	AB	Mon, Nov 5, 2018	28.54	29.18	28.30	28.92
3196	NYSE	AB	Fri, Nov 2, 2018	28.75	28.96	28.16	28.48
3195	NYSE	AB	Thu, Nov 1, 2018	29.38	29.50	29.04	28.47
3194	NYSE	AB	Wed, Oct 31, 2018	29.15	29.38	28.75	28.91
3193	NYSE	AB	Tue, Oct 30, 2018	28.42	29.34	28.27	28.81
3192	NYSE	AB	Mon, Oct 29, 2018	28.68	29.04	28.08	28.46
3191	NYSE	AB	Fri, Oct 26, 2018	29.00	29.11	28.17	28.25
3190	NYSE	AB	Thu, Oct 25, 2018	28.78	29.32	28.61	29.12
3189	NYSE	AB	Wed, Oct 24, 2018	30.00	30.20	28.52	28.57
3188	NYSE	AB	Tue, Oct 23, 2018	29.39	29.99	28.84	29.65
3187	NYSE	AB	Mon, Oct 22, 2018	30.37	30.37	29.62	29.78
3186	NYSE	AB	Fri, Oct 19, 2018	29.93	30.53	29.61	30.26
3185	NYSE	AB	Thu, Oct 18, 2018	30.64	30.64	29.83	29.87
3184	NYSE	AB	Wed, Oct 17, 2018	30.55	30.68	30.22	30.65
3183	NYSE	AB	Tue, Oct 16, 2018	30.01	30.64	29.78	30.50
3182	NYSE	AB	Mon, Oct 15, 2018	29.16	30.03	29.11	29.90
3181	NYSE	AB	Fri, Oct 12, 2018	28.72	29.33	28.66	29.20
3180	NYSE	AB	Thu, Oct 11, 2018	29.19	29.44	28.10	28.26
3179	NYSE	AB	Wed, Oct 10, 2018	30.20	30.34	29.20	29.27
3178	NYSE	AB	Tue, Oct 9, 2018	30.18	30.31	30.09	30.15
3177	NYSE	AB	Mon, Oct 8, 2018	30.43	30.59	30.10	30.27
3176	NYSE	AB	Fri, Oct 5, 2018	30.90	31.24	30.56	30.56
3175	NYSE	AB	Thu, Oct 4, 2018	30.54	30.87	30.28	30.85
3174	NYSE	AB	Wed, Oct 3, 2018	30.50	30.69	30.43	30.48
3173	NYSE	AB	Tue, Oct 2, 2018	30.78	30.92	30.43	30.47
3172	NYSE	AB	Mon, Oct 1, 2018	30.55	31.18	30.42	30.69
3171	NYSE	AB	Fri, Sep 28, 2018	30.45	30.60	30.35	30.45
3170	NYSE	AB	Thu, Sep 27, 2018	30.60	30.95	30.50	30.55
3169	NYSE	AB	Wed, Sep 26, 2018	30.55	30.70	30.45	30.50
3168	NYSE	AB	Tue, Sep 25, 2018	30.35	30.60	30.35	30.45
3167	NYSE	AB	Mon, Sep 24, 2018	30.50	30.55	30.20	30.35
3166	NYSE	AB	Fri, Sep 21, 2018	30.70	30.81	30.45	30.50
3165	NYSE	AB	Thu, Sep 20, 2018	30.75	31.00	30.60	30.65
3164	NYSE	AB	Wed, Sep 19, 2018	30.20	30.75	30.20	30.55
3163	NYSE	AB	Tue, Sep 18, 2018	30.45	30.53	29.60	30.10
3162	NYSE	AB	Mon, Sep 17, 2018	30.95	31.05	30.35	30.45
3161	NYSE	AB	Fri, Sep 14, 2018	30.55	31.23	30.55	30.95
3160	NYSE	AB	Thu, Sep 13, 2018	30.50	30.55	30.40	30.45
3159	NYSE	AB	Wed, Sep 12, 2018	30.45	30.55	30.30	30.45
3158	NYSE	AB	Tue, Sep 11, 2018	30.35	30.55	30.25	30.35
3157	NYSE	AB	Mon, Sep 10, 2018	30.20	30.70	30.20	30.60
3156	NYSE	AB	Fri, Sep 7, 2018	30.25	30.45	30.05	30.20
3155	NYSE	AB	Thu, Sep 6, 2018	30.30	30.50	30.15	30.35
3154	NYSE	AB	Wed, Sep 5, 2018	29.80	30.50	29.80	30.35
3153	NYSE	AB	Tue, Sep 4, 2018	29.95	30.20	29.75	29.80
3152	NYSE	AB	Fri, Aug 31, 2018	29.90	30.22	29.76	30.05
3151	NYSE	AB	Thu, Aug 30, 2018	30.20	30.25	29.80	29.90
3150	NYSE	AB	Wed, Aug 29, 2018	30.05	30.30	29.70	30.20
3149	NYSE	AB	Tue, Aug 28, 2018	30.55	30.55	29.90	30.15
3148	NYSE	AB	Mon, Aug 27, 2018	30.25	30.70	30.25	30.45
3147	NYSE	AB	Fri, Aug 24, 2018	30.05	30.30	29.95	30.20
3146	NYSE	AB	Thu, Aug 23, 2018	30.15	30.35	29.70	29.95
3145	NYSE	AB	Wed, Aug 22, 2018	29.90	30.15	29.80	30.05
3144	NYSE	AB	Tue, Aug 21, 2018	30.10	30.25	29.95	30.00
3143	NYSE	AB	Mon, Aug 20, 2018	29.90	30.20	29.85	29.95
3142	NYSE	AB	Fri, Aug 17, 2018	29.80	30.05	29.75	29.75
3141	NYSE	AB	Thu, Aug 16, 2018	29.75	30.10	29.75	29.90
3140	NYSE	AB	Wed, Aug 15, 2018	29.70	29.90	29.50	29.65
3139	NYSE	AB	Tue, Aug 14, 2018	29.50	29.95	29.40	29.80
3138	NYSE	AB	Mon, Aug 13, 2018	29.25	29.60	29.20	29.40
3137	NYSE	AB	Fri, Aug 10, 2018	29.35	29.45	29.09	29.35
3136	NYSE	AB	Thu, Aug 9, 2018	29.40	29.65	29.35	29.45
3135	NYSE	AB	Wed, Aug 8, 2018	29.00	29.60	28.95	29.40
3134	NYSE	AB	Tue, Aug 7, 2018	28.70	29.50	28.60	29.05
3133	NYSE	AB	Mon, Aug 6, 2018	28.10	28.80	28.01	28.60
3132	NYSE	AB	Fri, Aug 3, 2018	27.70	28.35	27.41	28.10
3131	NYSE	AB	Thu, Aug 2, 2018	29.60	29.60	28.30	27.68
3130	NYSE	AB	Wed, Aug 1, 2018	30.30	30.50	29.55	29.70
3129	NYSE	AB	Tue, Jul 31, 2018	30.50	30.60	30.05	30.20
3128	NYSE	AB	Mon, Jul 30, 2018	30.50	30.65	30.35	30.45
3127	NYSE	AB	Fri, Jul 27, 2018	30.50	30.55	30.25	30.30
3126	NYSE	AB	Thu, Jul 26, 2018	30.50	30.80	30.20	30.40
3125	NYSE	AB	Wed, Jul 25, 2018	30.35	30.50	30.00	30.10
3124	NYSE	AB	Tue, Jul 24, 2018	30.45	30.70	30.20	30.30
3123	NYSE	AB	Mon, Jul 23, 2018	30.10	30.48	29.95	30.25
3122	NYSE	AB	Fri, Jul 20, 2018	29.95	30.10	29.75	29.90
3121	NYSE	AB	Thu, Jul 19, 2018	29.80	30.08	29.80	30.00
3120	NYSE	AB	Wed, Jul 18, 2018	29.45	30.10	29.45	29.90
3119	NYSE	AB	Tue, Jul 17, 2018	29.30	29.68	29.30	29.50
3118	NYSE	AB	Mon, Jul 16, 2018	28.95	29.40	28.90	29.30
3117	NYSE	AB	Fri, Jul 13, 2018	28.80	29.30	28.80	29.05
3116	NYSE	AB	Thu, Jul 12, 2018	29.05	29.19	28.70	28.85
3115	NYSE	AB	Wed, Jul 11, 2018	29.50	29.55	29.00	29.10
3114	NYSE	AB	Tue, Jul 10, 2018	29.60	29.65	29.38	29.60
3113	NYSE	AB	Mon, Jul 9, 2018	29.25	29.45	29.10	29.40
3112	NYSE	AB	Fri, Jul 6, 2018	28.90	29.20	28.65	29.10
3111	NYSE	AB	Thu, Jul 5, 2018	28.65	29.05	28.50	28.75
3110	NYSE	AB	Tue, Jul 3, 2018	28.80	28.95	28.45	28.50
3109	NYSE	AB	Mon, Jul 2, 2018	28.45	28.85	28.40	28.80
3108	NYSE	AB	Fri, Jun 29, 2018	28.75	28.90	28.40	28.55
3107	NYSE	AB	Thu, Jun 28, 2018	28.35	28.75	28.35	28.70
3106	NYSE	AB	Wed, Jun 27, 2018	28.50	28.75	28.30	28.40
3105	NYSE	AB	Tue, Jun 26, 2018	29.00	29.00	28.30	28.60
3104	NYSE	AB	Mon, Jun 25, 2018	29.10	29.10	28.55	28.85
3103	NYSE	AB	Fri, Jun 22, 2018	29.05	29.20	28.90	29.15
3102	NYSE	AB	Thu, Jun 21, 2018	29.25	29.25	28.76	28.95
3101	NYSE	AB	Wed, Jun 20, 2018	29.35	29.50	29.10	29.20
3100	NYSE	AB	Tue, Jun 19, 2018	29.30	29.55	29.15	29.45
3099	NYSE	AB	Mon, Jun 18, 2018	29.10	29.50	29.05	29.50
3098	NYSE	AB	Fri, Jun 15, 2018	29.15	29.40	29.00	29.10
3097	NYSE	AB	Thu, Jun 14, 2018	29.45	29.60	29.05	29.15
3096	NYSE	AB	Wed, Jun 13, 2018	29.30	29.80	28.65	29.30
3095	NYSE	AB	Tue, Jun 12, 2018	29.50	29.55	29.10	29.25
3094	NYSE	AB	Mon, Jun 11, 2018	29.25	29.58	29.20	29.50
3093	NYSE	AB	Fri, Jun 8, 2018	28.90	29.30	28.70	29.25
3092	NYSE	AB	Thu, Jun 7, 2018	29.20	29.35	28.70	28.90
3091	NYSE	AB	Wed, Jun 6, 2018	28.80	29.25	28.75	29.20
3090	NYSE	AB	Tue, Jun 5, 2018	28.85	28.95	28.45	28.70
3089	NYSE	AB	Mon, Jun 4, 2018	28.75	28.90	28.65	28.85
3088	NYSE	AB	Fri, Jun 1, 2018	28.50	28.85	28.45	28.55
3087	NYSE	AB	Thu, May 31, 2018	28.45	28.48	28.05	28.35
3086	NYSE	AB	Wed, May 30, 2018	28.10	28.55	28.06	28.40
3085	NYSE	AB	Tue, May 29, 2018	28.25	28.35	27.79	27.95
3084	NYSE	AB	Fri, May 25, 2018	28.25	28.55	28.25	28.40
3083	NYSE	AB	Thu, May 24, 2018	28.15	28.35	27.90	28.25
3082	NYSE	AB	Wed, May 23, 2018	28.15	28.35	27.75	28.20
3081	NYSE	AB	Tue, May 22, 2018	28.15	28.60	28.15	28.45
3080	NYSE	AB	Mon, May 21, 2018	27.95	28.40	27.91	28.05
3079	NYSE	AB	Fri, May 18, 2018	27.80	27.95	27.65	27.85
3078	NYSE	AB	Thu, May 17, 2018	27.45	27.75	27.20	27.70
3077	NYSE	AB	Wed, May 16, 2018	26.90	27.50	26.90	27.30
3076	NYSE	AB	Tue, May 15, 2018	26.95	27.25	26.90	26.90
3075	NYSE	AB	Mon, May 14, 2018	27.00	27.10	26.81	26.95
3074	NYSE	AB	Fri, May 11, 2018	26.75	27.05	26.55	26.95
3073	NYSE	AB	Thu, May 10, 2018	26.65	26.75	26.40	26.70
3072	NYSE	AB	Wed, May 9, 2018	27.00	27.00	26.35	26.55
3071	NYSE	AB	Tue, May 8, 2018	27.05	27.25	26.80	26.90
3070	NYSE	AB	Mon, May 7, 2018	26.75	27.10	26.57	27.00
3069	NYSE	AB	Fri, May 4, 2018	26.50	26.70	26.20	26.65
3068	NYSE	AB	Thu, May 3, 2018	27.00	27.10	26.45	26.17
3067	NYSE	AB	Wed, May 2, 2018	27.15	27.28	26.90	27.00
3066	NYSE	AB	Tue, May 1, 2018	27.10	27.20	26.75	27.10
3065	NYSE	AB	Mon, Apr 30, 2018	27.00	27.40	26.95	27.20
3064	NYSE	AB	Fri, Apr 27, 2018	26.40	26.95	26.25	26.90
3063	NYSE	AB	Thu, Apr 26, 2018	26.25	26.45	25.95	26.25
3062	NYSE	AB	Wed, Apr 25, 2018	26.30	26.65	25.95	26.10
3061	NYSE	AB	Tue, Apr 24, 2018	26.25	26.55	26.20	26.35
3060	NYSE	AB	Mon, Apr 23, 2018	26.20	26.45	26.00	26.25
3059	NYSE	AB	Fri, Apr 20, 2018	26.45	26.50	26.00	26.20
3058	NYSE	AB	Thu, Apr 19, 2018	26.50	26.65	26.20	26.40
3057	NYSE	AB	Wed, Apr 18, 2018	26.60	26.80	26.50	26.55
3056	NYSE	AB	Tue, Apr 17, 2018	27.00	27.05	26.45	26.65
3055	NYSE	AB	Mon, Apr 16, 2018	26.75	27.00	26.75	26.90
3054	NYSE	AB	Fri, Apr 13, 2018	26.90	26.91	26.55	26.55
3053	NYSE	AB	Thu, Apr 12, 2018	26.50	26.95	26.50	26.80
3052	NYSE	AB	Wed, Apr 11, 2018	26.75	26.95	26.31	26.50
3051	NYSE	AB	Tue, Apr 10, 2018	27.00	27.15	26.75	27.05
3050	NYSE	AB	Mon, Apr 9, 2018	26.65	27.10	26.40	26.75
3049	NYSE	AB	Fri, Apr 6, 2018	26.55	26.70	26.08	26.35
3048	NYSE	AB	Thu, Apr 5, 2018	26.85	27.00	26.65	26.75
3047	NYSE	AB	Wed, Apr 4, 2018	25.95	26.70	25.95	26.65
3046	NYSE	AB	Tue, Apr 3, 2018	26.40	26.50	26.05	26.30
3045	NYSE	AB	Mon, Apr 2, 2018	26.80	26.85	25.95	26.10
3044	NYSE	AB	Thu, Mar 29, 2018	26.45	26.95	26.30	26.85
3043	NYSE	AB	Wed, Mar 28, 2018	26.25	26.40	25.81	26.35
3042	NYSE	AB	Tue, Mar 27, 2018	26.60	26.65	26.05	26.20
3041	NYSE	AB	Mon, Mar 26, 2018	26.45	26.65	26.19	26.50
3040	NYSE	AB	Fri, Mar 23, 2018	25.90	26.47	25.85	26.05
3039	NYSE	AB	Thu, Mar 22, 2018	26.20	26.55	25.75	25.90
3038	NYSE	AB	Wed, Mar 21, 2018	26.45	26.66	26.40	26.45
3037	NYSE	AB	Tue, Mar 20, 2018	26.55	26.65	26.25	26.55
3036	NYSE	AB	Mon, Mar 19, 2018	26.60	26.70	26.10	26.55
3035	NYSE	AB	Fri, Mar 16, 2018	26.10	26.80	26.05	26.60
3034	NYSE	AB	Thu, Mar 15, 2018	26.35	26.45	26.15	26.25
3033	NYSE	AB	Wed, Mar 14, 2018	26.90	26.90	26.25	26.35
3032	NYSE	AB	Tue, Mar 13, 2018	27.10	27.17	26.50	26.75
3031	NYSE	AB	Mon, Mar 12, 2018	27.20	27.30	27.05	27.10
3030	NYSE	AB	Fri, Mar 9, 2018	27.35	27.35	27.00	27.25
3029	NYSE	AB	Thu, Mar 8, 2018	27.15	27.20	26.75	27.10
3028	NYSE	AB	Wed, Mar 7, 2018	26.85	27.35	26.75	27.00
3027	NYSE	AB	Tue, Mar 6, 2018	26.70	27.15	26.60	27.05
3026	NYSE	AB	Mon, Mar 5, 2018	26.20	26.75	26.10	26.60
3025	NYSE	AB	Fri, Mar 2, 2018	26.05	26.45	25.75	26.25
3024	NYSE	AB	Thu, Mar 1, 2018	26.60	26.70	25.83	26.25
3023	NYSE	AB	Wed, Feb 28, 2018	26.55	26.70	26.15	26.60
3022	NYSE	AB	Tue, Feb 27, 2018	27.05	27.20	26.40	26.45
3021	NYSE	AB	Mon, Feb 26, 2018	27.25	27.30	26.65	27.00
3020	NYSE	AB	Fri, Feb 23, 2018	27.30	27.35	27.00	27.10
3019	NYSE	AB	Thu, Feb 22, 2018	27.20	27.40	27.00	27.05
3018	NYSE	AB	Wed, Feb 21, 2018	27.80	28.15	27.70	27.01
3017	NYSE	AB	Tue, Feb 20, 2018	27.30	27.95	27.30	27.75
3016	NYSE	AB	Fri, Feb 16, 2018	27.05	27.45	26.80	27.35
3015	NYSE	AB	Thu, Feb 15, 2018	26.75	27.25	26.65	27.10
3014	NYSE	AB	Wed, Feb 14, 2018	26.30	26.65	26.10	26.50
3013	NYSE	AB	Tue, Feb 13, 2018	26.70	27.15	26.30	26.35
3012	NYSE	AB	Mon, Feb 12, 2018	25.00	25.55	24.90	25.40
3011	NYSE	AB	Fri, Feb 9, 2018	24.80	25.00	24.36	24.80
3010	NYSE	AB	Thu, Feb 8, 2018	25.75	25.85	24.60	24.60
3009	NYSE	AB	Wed, Feb 7, 2018	25.90	26.00	25.60	25.60
3008	NYSE	AB	Tue, Feb 6, 2018	24.65	26.00	24.55	25.75
3007	NYSE	AB	Mon, Feb 5, 2018	26.20	26.55	24.70	25.15
3006	NYSE	AB	Fri, Feb 2, 2018	27.05	27.10	26.45	26.60
3005	NYSE	AB	Thu, Feb 1, 2018	27.20	27.60	27.05	27.25
3004	NYSE	AB	Wed, Jan 31, 2018	27.60	27.85	27.23	27.30
3003	NYSE	AB	Tue, Jan 30, 2018	27.45	27.70	27.20	27.60
3002	NYSE	AB	Mon, Jan 29, 2018	27.85	28.00	27.45	27.70
3001	NYSE	AB	Fri, Jan 26, 2018	27.35	27.95	27.35	27.85
3000	NYSE	AB	Thu, Jan 25, 2018	27.40	27.60	27.20	27.45
2999	NYSE	AB	Wed, Jan 24, 2018	27.60	27.65	27.20	27.40
2998	NYSE	AB	Tue, Jan 23, 2018	27.45	27.58	27.35	27.40
2997	NYSE	AB	Mon, Jan 22, 2018	27.40	27.55	27.05	27.45
2996	NYSE	AB	Fri, Jan 19, 2018	27.15	27.55	27.01	27.50
2995	NYSE	AB	Thu, Jan 18, 2018	27.15	27.48	26.80	27.15
2994	NYSE	AB	Wed, Jan 17, 2018	26.95	27.25	26.70	27.05
2993	NYSE	AB	Tue, Jan 16, 2018	27.15	27.35	26.65	26.75
2992	NYSE	AB	Fri, Jan 12, 2018	27.30	27.70	27.15	27.20
2991	NYSE	AB	Thu, Jan 11, 2018	27.25	27.30	26.90	27.15
2990	NYSE	AB	Wed, Jan 10, 2018	27.40	27.75	27.05	27.10
2989	NYSE	AB	Tue, Jan 9, 2018	26.85	27.80	26.75	27.50
2988	NYSE	AB	Mon, Jan 8, 2018	26.20	26.85	26.18	26.70
2987	NYSE	AB	Fri, Jan 5, 2018	25.90	26.23	25.85	26.20
2986	NYSE	AB	Thu, Jan 4, 2018	25.50	26.00	25.45	25.85
2985	NYSE	AB	Wed, Jan 3, 2018	25.15	25.50	25.05	25.45
2984	NYSE	AB	Tue, Jan 2, 2018	25.05	25.25	24.96	25.20
2983	NYSE	AB	Fri, Dec 29, 2017	25.15	25.21	24.95	25.05
2982	NYSE	AB	Thu, Dec 28, 2017	25.20	25.30	25.00	25.10
2981	NYSE	AB	Wed, Dec 27, 2017	25.45	25.45	25.18	25.30
2980	NYSE	AB	Tue, Dec 26, 2017	25.45	25.60	25.30	25.40
2979	NYSE	AB	Fri, Dec 22, 2017	25.35	25.50	25.35	25.40
2978	NYSE	AB	Thu, Dec 21, 2017	25.35	25.68	25.31	25.45
2977	NYSE	AB	Wed, Dec 20, 2017	25.55	25.75	25.35	25.35
2976	NYSE	AB	Tue, Dec 19, 2017	25.70	25.76	25.20	25.40
2975	NYSE	AB	Mon, Dec 18, 2017	25.25	25.80	25.10	25.65
2974	NYSE	AB	Fri, Dec 15, 2017	24.80	25.20	24.75	25.00
2973	NYSE	AB	Thu, Dec 14, 2017	25.05	25.15	24.70	24.85
2972	NYSE	AB	Wed, Dec 13, 2017	24.90	25.50	24.90	25.05
2971	NYSE	AB	Tue, Dec 12, 2017	24.90	25.25	24.85	24.95
2970	NYSE	AB	Mon, Dec 11, 2017	24.90	25.30	24.45	25.10
2969	NYSE	AB	Fri, Dec 8, 2017	26.00	26.00	25.53	25.85
2968	NYSE	AB	Thu, Dec 7, 2017	25.55	26.15	25.45	25.90
2967	NYSE	AB	Wed, Dec 6, 2017	25.20	25.75	25.20	25.65
2966	NYSE	AB	Tue, Dec 5, 2017	25.40	25.60	25.15	25.40
2965	NYSE	AB	Mon, Dec 4, 2017	25.05	25.40	25.05	25.30
2964	NYSE	AB	Fri, Dec 1, 2017	25.00	25.10	24.35	24.85
2963	NYSE	AB	Thu, Nov 30, 2017	25.00	25.15	24.79	25.00
2962	NYSE	AB	Wed, Nov 29, 2017	25.45	25.70	24.80	24.90
2961	NYSE	AB	Tue, Nov 28, 2017	25.20	25.55	25.00	25.50
2960	NYSE	AB	Mon, Nov 27, 2017	25.35	25.70	24.01	25.20
2959	NYSE	AB	Fri, Nov 24, 2017	25.55	25.65	25.20	25.30
2958	NYSE	AB	Wed, Nov 22, 2017	25.70	25.80	25.45	25.50
2957	NYSE	AB	Tue, Nov 21, 2017	25.85	25.95	25.50	25.65
2956	NYSE	AB	Mon, Nov 20, 2017	25.45	25.75	25.35	25.65
2955	NYSE	AB	Fri, Nov 17, 2017	25.60	25.70	25.40	25.40
2954	NYSE	AB	Thu, Nov 16, 2017	25.30	25.80	25.15	25.55
2953	NYSE	AB	Wed, Nov 15, 2017	24.75	25.25	24.60	25.20
2952	NYSE	AB	Tue, Nov 14, 2017	24.75	24.95	24.75	24.80
2951	NYSE	AB	Mon, Nov 13, 2017	25.00	25.00	24.70	24.75
2950	NYSE	AB	Fri, Nov 10, 2017	24.95	25.20	24.70	25.05
2949	NYSE	AB	Thu, Nov 9, 2017	24.75	24.85	24.50	24.80
2948	NYSE	AB	Wed, Nov 8, 2017	24.95	25.01	24.05	24.90
2947	NYSE	AB	Tue, Nov 7, 2017	25.40	25.45	24.85	25.00
2946	NYSE	AB	Mon, Nov 6, 2017	25.65	25.70	25.30	25.45
2945	NYSE	AB	Fri, Nov 3, 2017	25.65	25.90	25.50	25.65
2944	NYSE	AB	Thu, Nov 2, 2017	25.95	26.30	25.95	25.54
2943	NYSE	AB	Wed, Nov 1, 2017	25.90	26.00	25.65	25.90
2942	NYSE	AB	Tue, Oct 31, 2017	26.05	26.10	25.75	25.85
2941	NYSE	AB	Mon, Oct 30, 2017	26.30	26.65	26.05	26.10
2940	NYSE	AB	Fri, Oct 27, 2017	26.20	26.60	26.00	26.30
2939	NYSE	AB	Thu, Oct 26, 2017	26.20	26.20	25.70	25.95
2938	NYSE	AB	Wed, Oct 25, 2017	25.60	25.80	25.31	25.75
2937	NYSE	AB	Tue, Oct 24, 2017	25.35	25.70	25.20	25.60
2936	NYSE	AB	Mon, Oct 23, 2017	25.35	25.45	25.10	25.20
2935	NYSE	AB	Fri, Oct 20, 2017	25.20	25.45	25.10	25.35
2934	NYSE	AB	Thu, Oct 19, 2017	25.15	25.20	24.85	25.10
2933	NYSE	AB	Wed, Oct 18, 2017	25.10	25.30	24.90	25.20
2932	NYSE	AB	Tue, Oct 17, 2017	25.00	25.15	24.80	25.00
2931	NYSE	AB	Mon, Oct 16, 2017	24.90	25.15	24.90	25.00
2930	NYSE	AB	Fri, Oct 13, 2017	25.00	25.32	24.90	25.00
2929	NYSE	AB	Thu, Oct 12, 2017	25.05	25.50	25.05	25.20
2928	NYSE	AB	Wed, Oct 11, 2017	24.85	25.45	24.85	25.25
2927	NYSE	AB	Tue, Oct 10, 2017	24.95	25.20	24.85	24.85
2926	NYSE	AB	Mon, Oct 9, 2017	24.70	24.95	24.70	24.90
2925	NYSE	AB	Fri, Oct 6, 2017	24.70	25.00	24.55	24.75
2924	NYSE	AB	Thu, Oct 5, 2017	24.70	24.90	24.50	24.70
2923	NYSE	AB	Wed, Oct 4, 2017	24.45	24.75	24.40	24.65
2922	NYSE	AB	Tue, Oct 3, 2017	24.10	24.60	24.05	24.50
2921	NYSE	AB	Mon, Oct 2, 2017	24.40	24.40	24.05	24.10
2920	NYSE	AB	Fri, Sep 29, 2017	24.35	24.45	24.20	24.30
2919	NYSE	AB	Thu, Sep 28, 2017	24.35	24.50	24.30	24.35
2918	NYSE	AB	Wed, Sep 27, 2017	24.35	24.60	24.30	24.45
2917	NYSE	AB	Tue, Sep 26, 2017	24.45	24.63	24.25	24.30
2916	NYSE	AB	Mon, Sep 25, 2017	24.30	24.60	24.20	24.45
2915	NYSE	AB	Fri, Sep 22, 2017	23.80	24.63	23.80	24.50
2914	NYSE	AB	Thu, Sep 21, 2017	24.15	24.20	23.85	23.95
2913	NYSE	AB	Wed, Sep 20, 2017	24.30	24.55	24.00	24.25
2912	NYSE	AB	Tue, Sep 19, 2017	24.35	24.55	24.25	24.40
2911	NYSE	AB	Mon, Sep 18, 2017	24.20	24.50	24.15	24.45
2910	NYSE	AB	Fri, Sep 15, 2017	23.80	24.25	23.80	24.20
2909	NYSE	AB	Thu, Sep 14, 2017	23.85	24.10	23.80	23.90
2908	NYSE	AB	Wed, Sep 13, 2017	23.70	24.05	23.70	24.00
2907	NYSE	AB	Tue, Sep 12, 2017	23.65	23.85	23.55	23.70
2906	NYSE	AB	Mon, Sep 11, 2017	23.50	23.84	23.50	23.60
2905	NYSE	AB	Fri, Sep 8, 2017	23.25	23.70	23.25	23.40
2904	NYSE	AB	Thu, Sep 7, 2017	23.55	23.65	23.26	23.35
2903	NYSE	AB	Wed, Sep 6, 2017	23.40	23.65	23.18	23.60
2902	NYSE	AB	Tue, Sep 5, 2017	23.35	23.60	23.15	23.35
2901	NYSE	AB	Fri, Sep 1, 2017	23.35	23.75	23.30	23.60
2900	NYSE	AB	Thu, Aug 31, 2017	23.25	23.60	23.25	23.45
2899	NYSE	AB	Wed, Aug 30, 2017	23.10	23.40	22.90	23.25
2898	NYSE	AB	Tue, Aug 29, 2017	23.00	23.40	23.00	23.20
2897	NYSE	AB	Mon, Aug 28, 2017	23.35	23.50	23.20	23.30
2896	NYSE	AB	Fri, Aug 25, 2017	23.30	23.75	23.25	23.35
2895	NYSE	AB	Thu, Aug 24, 2017	23.65	23.65	23.25	23.25
2894	NYSE	AB	Wed, Aug 23, 2017	23.25	23.75	23.25	23.55
2893	NYSE	AB	Tue, Aug 22, 2017	23.20	23.70	23.20	23.60
2892	NYSE	AB	Mon, Aug 21, 2017	23.05	23.73	23.05	23.35
2891	NYSE	AB	Fri, Aug 18, 2017	23.00	23.35	22.55	23.10
2890	NYSE	AB	Thu, Aug 17, 2017	23.45	23.55	23.10	23.15
2889	NYSE	AB	Wed, Aug 16, 2017	23.80	23.95	23.55	23.60
2888	NYSE	AB	Tue, Aug 15, 2017	24.00	24.08	23.80	23.85
2887	NYSE	AB	Mon, Aug 14, 2017	23.90	24.25	23.75	24.00
2886	NYSE	AB	Fri, Aug 11, 2017	23.50	24.00	23.15	23.75
2885	NYSE	AB	Thu, Aug 10, 2017	24.45	24.45	23.40	23.80
2884	NYSE	AB	Wed, Aug 9, 2017	24.50	24.80	24.35	24.40
2883	NYSE	AB	Tue, Aug 8, 2017	24.65	24.85	24.56	24.70
2882	NYSE	AB	Mon, Aug 7, 2017	24.20	24.75	24.15	24.65
2881	NYSE	AB	Fri, Aug 4, 2017	24.30	24.45	24.18	24.30
2880	NYSE	AB	Thu, Aug 3, 2017	24.10	24.55	24.05	24.30
2879	NYSE	AB	Wed, Aug 2, 2017	24.85	24.95	24.60	24.31
2878	NYSE	AB	Tue, Aug 1, 2017	24.75	25.00	24.60	24.95
2877	NYSE	AB	Mon, Jul 31, 2017	24.25	24.80	24.20	24.75
2876	NYSE	AB	Fri, Jul 28, 2017	24.15	24.55	23.65	24.25
2875	NYSE	AB	Thu, Jul 27, 2017	25.05	26.15	24.95	25.05
2874	NYSE	AB	Wed, Jul 26, 2017	25.00	25.30	24.85	24.90
2873	NYSE	AB	Tue, Jul 25, 2017	24.75	25.15	24.70	25.10
2872	NYSE	AB	Mon, Jul 24, 2017	24.65	24.85	24.60	24.75
2871	NYSE	AB	Fri, Jul 21, 2017	24.60	24.85	24.60	24.75
2870	NYSE	AB	Thu, Jul 20, 2017	24.50	24.88	24.50	24.65
2869	NYSE	AB	Wed, Jul 19, 2017	24.65	24.90	24.50	24.70
2868	NYSE	AB	Tue, Jul 18, 2017	24.50	24.80	24.40	24.65
2867	NYSE	AB	Mon, Jul 17, 2017	24.30	24.90	24.30	24.75
2866	NYSE	AB	Fri, Jul 14, 2017	24.45	24.65	24.45	24.50
2865	NYSE	AB	Thu, Jul 13, 2017	24.25	24.60	24.23	24.55
2864	NYSE	AB	Wed, Jul 12, 2017	24.05	24.50	24.05	24.25
2863	NYSE	AB	Tue, Jul 11, 2017	24.05	24.25	23.80	24.00
2862	NYSE	AB	Mon, Jul 10, 2017	23.90	24.30	23.87	24.05
2861	NYSE	AB	Fri, Jul 7, 2017	23.55	24.15	23.50	24.00
2860	NYSE	AB	Thu, Jul 6, 2017	23.50	23.70	23.50	23.55
2859	NYSE	AB	Wed, Jul 5, 2017	23.75	23.95	23.60	23.65
2858	NYSE	AB	Mon, Jul 3, 2017	23.60	24.00	23.60	23.80
2857	NYSE	AB	Fri, Jun 30, 2017	23.25	23.90	23.25	23.65
2856	NYSE	AB	Thu, Jun 29, 2017	23.35	23.55	23.25	23.30
2855	NYSE	AB	Wed, Jun 28, 2017	23.25	23.53	23.18	23.35
2854	NYSE	AB	Tue, Jun 27, 2017	23.55	23.76	23.25	23.25
2853	NYSE	AB	Mon, Jun 26, 2017	23.65	23.95	23.50	23.60
2852	NYSE	AB	Fri, Jun 23, 2017	23.45	23.75	23.35	23.50
2851	NYSE	AB	Thu, Jun 22, 2017	23.25	23.80	23.25	23.45
2850	NYSE	AB	Wed, Jun 21, 2017	23.20	23.48	23.18	23.30
2849	NYSE	AB	Tue, Jun 20, 2017	22.90	23.48	22.80	23.30
2848	NYSE	AB	Mon, Jun 19, 2017	23.30	23.37	23.15	23.25
2847	NYSE	AB	Fri, Jun 16, 2017	23.00	23.30	22.91	23.30
2846	NYSE	AB	Thu, Jun 15, 2017	23.10	23.30	22.95	23.10
2845	NYSE	AB	Wed, Jun 14, 2017	23.10	23.50	23.05	23.30
2844	NYSE	AB	Tue, Jun 13, 2017	23.05	23.50	23.00	23.25
2843	NYSE	AB	Mon, Jun 12, 2017	23.20	23.34	23.05	23.10
2842	NYSE	AB	Fri, Jun 9, 2017	23.00	23.55	23.00	23.25
2841	NYSE	AB	Thu, Jun 8, 2017	22.85	23.20	22.85	23.00
2840	NYSE	AB	Wed, Jun 7, 2017	22.75	23.03	22.66	22.90
2839	NYSE	AB	Tue, Jun 6, 2017	22.50	22.95	22.50	22.75
2838	NYSE	AB	Mon, Jun 5, 2017	22.75	22.95	22.58	22.65
2837	NYSE	AB	Fri, Jun 2, 2017	22.70	22.95	22.50	22.80
2836	NYSE	AB	Thu, Jun 1, 2017	22.55	23.10	22.45	23.00
2835	NYSE	AB	Wed, May 31, 2017	22.20	22.73	21.90	22.55
2834	NYSE	AB	Tue, May 30, 2017	21.90	22.30	21.75	22.15
2833	NYSE	AB	Fri, May 26, 2017	21.15	21.90	21.10	21.80
2832	NYSE	AB	Thu, May 25, 2017	20.90	21.45	20.90	21.25
2831	NYSE	AB	Wed, May 24, 2017	21.10	21.28	20.85	20.95
2830	NYSE	AB	Tue, May 23, 2017	21.05	21.35	20.93	21.10
2829	NYSE	AB	Mon, May 22, 2017	20.85	21.13	20.75	20.95
2828	NYSE	AB	Fri, May 19, 2017	21.10	21.15	20.90	20.95
2827	NYSE	AB	Thu, May 18, 2017	21.00	21.05	20.60	21.00
2826	NYSE	AB	Wed, May 17, 2017	21.20	21.35	20.85	21.00
2825	NYSE	AB	Tue, May 16, 2017	21.35	21.35	21.10	21.25
2824	NYSE	AB	Mon, May 15, 2017	21.15	21.40	21.05	21.25
2823	NYSE	AB	Fri, May 12, 2017	21.25	21.30	20.90	21.15
2822	NYSE	AB	Thu, May 11, 2017	20.80	21.25	20.80	21.10
2821	NYSE	AB	Wed, May 10, 2017	21.00	21.05	20.75	20.85
2820	NYSE	AB	Tue, May 9, 2017	20.90	21.15	20.85	21.05
2819	NYSE	AB	Mon, May 8, 2017	20.95	21.00	20.80	20.85
2818	NYSE	AB	Fri, May 5, 2017	20.70	21.05	20.55	20.90
2817	NYSE	AB	Thu, May 4, 2017	20.90	21.15	20.40	20.60
2816	NYSE	AB	Wed, May 3, 2017	21.55	21.90	21.30	20.99
2815	NYSE	AB	Tue, May 2, 2017	22.20	22.21	21.50	21.55
2814	NYSE	AB	Mon, May 1, 2017	22.90	22.95	22.00	22.15
2813	NYSE	AB	Fri, Apr 28, 2017	22.90	22.93	22.60	22.90
2812	NYSE	AB	Thu, Apr 27, 2017	23.00	23.00	22.60	22.80
2811	NYSE	AB	Wed, Apr 26, 2017	22.75	23.10	22.70	22.75
2810	NYSE	AB	Tue, Apr 25, 2017	22.95	23.00	22.65	22.80
2809	NYSE	AB	Mon, Apr 24, 2017	23.25	23.26	22.75	22.75
2808	NYSE	AB	Fri, Apr 21, 2017	23.10	23.20	22.85	22.90
2807	NYSE	AB	Thu, Apr 20, 2017	23.10	23.20	22.90	23.05
2806	NYSE	AB	Wed, Apr 19, 2017	23.20	23.20	22.80	23.00
2805	NYSE	AB	Tue, Apr 18, 2017	23.00	23.10	22.75	23.05
2804	NYSE	AB	Mon, Apr 17, 2017	23.10	23.15	22.95	23.05
2803	NYSE	AB	Thu, Apr 13, 2017	23.00	23.00	22.75	22.95
2802	NYSE	AB	Wed, Apr 12, 2017	23.10	23.15	22.55	22.95
2801	NYSE	AB	Tue, Apr 11, 2017	22.65	22.75	22.15	22.35
2800	NYSE	AB	Mon, Apr 10, 2017	22.70	23.05	22.62	22.70
2799	NYSE	AB	Fri, Apr 7, 2017	22.85	22.95	22.63	22.65
2798	NYSE	AB	Thu, Apr 6, 2017	22.40	22.90	22.35	22.85
2797	NYSE	AB	Wed, Apr 5, 2017	22.55	22.85	22.45	22.45
2796	NYSE	AB	Tue, Apr 4, 2017	22.35	22.60	22.10	22.55
2795	NYSE	AB	Mon, Apr 3, 2017	22.85	22.95	22.50	22.60
2794	NYSE	AB	Fri, Mar 31, 2017	22.50	22.95	22.35	22.85
2793	NYSE	AB	Thu, Mar 30, 2017	22.00	22.70	22.00	22.50
2792	NYSE	AB	Wed, Mar 29, 2017	21.95	22.10	21.75	21.95
2791	NYSE	AB	Tue, Mar 28, 2017	21.60	22.20	21.55	21.95
2790	NYSE	AB	Mon, Mar 27, 2017	21.70	21.70	21.35	21.60
2789	NYSE	AB	Fri, Mar 24, 2017	21.65	21.80	21.60	21.70
2788	NYSE	AB	Thu, Mar 23, 2017	21.70	21.95	21.65	21.65
2787	NYSE	AB	Wed, Mar 22, 2017	21.80	21.90	21.70	21.70
2786	NYSE	AB	Tue, Mar 21, 2017	22.40	22.55	21.90	21.95
2785	NYSE	AB	Mon, Mar 20, 2017	22.40	22.55	22.25	22.35
2784	NYSE	AB	Fri, Mar 17, 2017	22.75	22.77	22.35	22.35
2783	NYSE	AB	Thu, Mar 16, 2017	22.60	22.90	22.60	22.65
2782	NYSE	AB	Wed, Mar 15, 2017	22.55	22.70	22.35	22.55
2781	NYSE	AB	Tue, Mar 14, 2017	22.70	22.70	22.50	22.55
2780	NYSE	AB	Mon, Mar 13, 2017	22.75	22.85	22.60	22.75
2779	NYSE	AB	Fri, Mar 10, 2017	22.80	23.05	22.65	22.75
2778	NYSE	AB	Thu, Mar 9, 2017	23.10	23.20	22.75	22.80
2777	NYSE	AB	Wed, Mar 8, 2017	23.20	23.30	22.85	22.90
2776	NYSE	AB	Tue, Mar 7, 2017	22.90	23.30	22.90	23.00
2775	NYSE	AB	Mon, Mar 6, 2017	23.00	23.30	22.95	23.00
2774	NYSE	AB	Fri, Mar 3, 2017	23.35	23.51	22.95	22.95
2773	NYSE	AB	Thu, Mar 2, 2017	23.45	23.55	23.30	23.35
2772	NYSE	AB	Wed, Mar 1, 2017	23.90	24.00	23.35	23.50
2771	NYSE	AB	Tue, Feb 28, 2017	23.70	23.75	23.50	23.70
2770	NYSE	AB	Mon, Feb 27, 2017	23.70	23.80	23.40	23.65
2769	NYSE	AB	Fri, Feb 24, 2017	23.75	23.78	23.55	23.70
2768	NYSE	AB	Thu, Feb 23, 2017	23.95	24.05	23.75	23.85
2767	NYSE	AB	Wed, Feb 22, 2017	24.00	24.05	23.75	23.90
2766	NYSE	AB	Tue, Feb 21, 2017	24.50	25.13	24.35	24.03
2765	NYSE	AB	Fri, Feb 17, 2017	23.85	24.30	23.50	24.20
2764	NYSE	AB	Thu, Feb 16, 2017	23.75	24.20	23.75	23.85
2763	NYSE	AB	Wed, Feb 15, 2017	24.20	24.20	23.55	23.65
2762	NYSE	AB	Tue, Feb 14, 2017	24.50	24.90	24.30	24.50
2761	NYSE	AB	Mon, Feb 13, 2017	23.45	23.85	23.45	23.75
2760	NYSE	AB	Fri, Feb 10, 2017	23.35	23.60	23.25	23.40
2759	NYSE	AB	Thu, Feb 9, 2017	23.25	23.30	23.10	23.25
2758	NYSE	AB	Wed, Feb 8, 2017	23.25	23.45	23.05	23.10
2757	NYSE	AB	Tue, Feb 7, 2017	23.50	23.52	23.20	23.25
2756	NYSE	AB	Mon, Feb 6, 2017	23.80	24.00	23.35	23.45
2755	NYSE	AB	Fri, Feb 3, 2017	23.90	23.97	23.55	23.75
2754	NYSE	AB	Thu, Feb 2, 2017	23.30	23.70	23.30	23.60
2753	NYSE	AB	Wed, Feb 1, 2017	23.45	23.65	23.15	23.25
2752	NYSE	AB	Tue, Jan 31, 2017	23.30	23.55	23.10	23.35
2751	NYSE	AB	Mon, Jan 30, 2017	23.15	23.47	23.00	23.30
2750	NYSE	AB	Fri, Jan 27, 2017	23.35	23.45	23.05	23.15
2749	NYSE	AB	Thu, Jan 26, 2017	23.45	23.58	23.30	23.35
2748	NYSE	AB	Wed, Jan 25, 2017	23.50	23.63	23.35	23.45
2747	NYSE	AB	Tue, Jan 24, 2017	23.20	23.60	23.15	23.40
2746	NYSE	AB	Mon, Jan 23, 2017	23.10	23.30	23.05	23.10
2745	NYSE	AB	Fri, Jan 20, 2017	23.10	23.30	22.95	23.10
2744	NYSE	AB	Thu, Jan 19, 2017	23.10	23.15	22.95	23.10
2743	NYSE	AB	Wed, Jan 18, 2017	23.20	23.31	22.90	23.05
2742	NYSE	AB	Tue, Jan 17, 2017	23.70	23.75	23.10	23.15
2741	NYSE	AB	Fri, Jan 13, 2017	23.55	24.05	23.45	23.70
2740	NYSE	AB	Thu, Jan 12, 2017	23.00	23.50	22.70	23.45
2739	NYSE	AB	Wed, Jan 11, 2017	22.80	23.29	22.75	23.10
2738	NYSE	AB	Tue, Jan 10, 2017	23.95	24.10	22.60	22.85
2737	NYSE	AB	Mon, Jan 9, 2017	24.55	24.55	23.75	23.85
2736	NYSE	AB	Fri, Jan 6, 2017	24.40	25.00	24.30	24.35
2735	NYSE	AB	Thu, Jan 5, 2017	24.15	24.40	24.00	24.35
2734	NYSE	AB	Wed, Jan 4, 2017	24.30	24.40	24.05	24.15
2733	NYSE	AB	Tue, Jan 3, 2017	23.75	24.30	23.55	24.05
2732	NYSE	AB	Fri, Dec 30, 2016	23.80	23.85	23.42	23.45
2731	NYSE	AB	Thu, Dec 29, 2016	23.45	23.93	23.45	23.70
2730	NYSE	AB	Wed, Dec 28, 2016	23.75	24.10	23.30	23.50
2729	NYSE	AB	Tue, Dec 27, 2016	23.70	24.00	23.55	23.75
2728	NYSE	AB	Fri, Dec 23, 2016	23.55	23.95	23.10	23.70
2727	NYSE	AB	Thu, Dec 22, 2016	23.00	23.85	22.90	23.40
2726	NYSE	AB	Wed, Dec 21, 2016	22.55	23.15	22.55	22.95
2725	NYSE	AB	Tue, Dec 20, 2016	22.65	23.08	22.65	22.65
2724	NYSE	AB	Mon, Dec 19, 2016	22.40	22.75	22.30	22.65
2723	NYSE	AB	Fri, Dec 16, 2016	22.10	22.75	22.10	22.40
2722	NYSE	AB	Thu, Dec 15, 2016	22.50	22.90	22.30	22.40
2721	NYSE	AB	Wed, Dec 14, 2016	22.75	22.90	22.30	22.50
2720	NYSE	AB	Tue, Dec 13, 2016	22.70	23.10	22.60	22.80
2719	NYSE	AB	Mon, Dec 12, 2016	23.05	23.30	22.35	22.85
2718	NYSE	AB	Fri, Dec 9, 2016	23.10	23.35	22.70	23.20
2717	NYSE	AB	Thu, Dec 8, 2016	22.35	23.23	22.05	23.00
2716	NYSE	AB	Wed, Dec 7, 2016	22.85	23.75	22.85	23.60
2715	NYSE	AB	Tue, Dec 6, 2016	22.80	23.15	22.60	23.00
2714	NYSE	AB	Mon, Dec 5, 2016	22.80	23.20	22.80	22.90
2713	NYSE	AB	Fri, Dec 2, 2016	23.05	23.15	22.71	22.80
2712	NYSE	AB	Thu, Dec 1, 2016	22.60	23.39	22.60	22.90
2711	NYSE	AB	Wed, Nov 30, 2016	22.75	23.10	22.30	22.60
2710	NYSE	AB	Tue, Nov 29, 2016	23.25	23.45	22.55	22.70
2709	NYSE	AB	Mon, Nov 28, 2016	23.70	23.80	23.15	23.15
2708	NYSE	AB	Fri, Nov 25, 2016	23.30	24.00	23.30	23.95
2707	NYSE	AB	Wed, Nov 23, 2016	23.50	23.65	23.20	23.30
2706	NYSE	AB	Tue, Nov 22, 2016	23.35	23.95	23.10	23.70
2705	NYSE	AB	Mon, Nov 21, 2016	23.30	23.50	23.05	23.50
2704	NYSE	AB	Fri, Nov 18, 2016	23.40	23.70	23.20	23.30
2703	NYSE	AB	Thu, Nov 17, 2016	23.50	23.85	23.25	23.30
2702	NYSE	AB	Wed, Nov 16, 2016	23.05	23.70	23.05	23.25
2701	NYSE	AB	Tue, Nov 15, 2016	23.70	23.75	23.00	23.30
2700	NYSE	AB	Mon, Nov 14, 2016	23.25	24.00	23.15	23.85
2699	NYSE	AB	Fri, Nov 11, 2016	22.70	23.11	22.50	23.10
2698	NYSE	AB	Thu, Nov 10, 2016	21.85	22.90	21.79	22.90
2697	NYSE	AB	Wed, Nov 9, 2016	20.90	21.75	20.76	21.65
2696	NYSE	AB	Tue, Nov 8, 2016	21.00	21.15	20.85	20.90
2695	NYSE	AB	Mon, Nov 7, 2016	21.25	21.59	21.05	21.10
2694	NYSE	AB	Fri, Nov 4, 2016	20.95	21.60	20.85	21.05
2693	NYSE	AB	Thu, Nov 3, 2016	20.95	21.35	20.75	21.00
2692	NYSE	AB	Wed, Nov 2, 2016	21.45	21.55	21.20	20.85
2691	NYSE	AB	Tue, Nov 1, 2016	21.80	21.85	21.45	21.55
2690	NYSE	AB	Mon, Oct 31, 2016	21.85	22.05	21.63	21.80
2689	NYSE	AB	Fri, Oct 28, 2016	21.70	22.00	21.70	21.80
2688	NYSE	AB	Thu, Oct 27, 2016	22.55	22.55	21.70	21.75
2687	NYSE	AB	Wed, Oct 26, 2016	22.30	22.89	22.20	22.40
2686	NYSE	AB	Tue, Oct 25, 2016	21.90	22.00	21.60	21.75
2685	NYSE	AB	Mon, Oct 24, 2016	22.00	22.25	21.70	21.90
2684	NYSE	AB	Fri, Oct 21, 2016	21.90	22.40	21.90	21.95
2683	NYSE	AB	Thu, Oct 20, 2016	21.85	22.10	21.80	22.00
2682	NYSE	AB	Wed, Oct 19, 2016	22.00	22.25	21.90	22.00
2681	NYSE	AB	Tue, Oct 18, 2016	22.00	22.10	21.80	21.80
2680	NYSE	AB	Mon, Oct 17, 2016	21.95	22.15	21.80	21.85
2679	NYSE	AB	Fri, Oct 14, 2016	22.00	22.20	21.75	21.95
2678	NYSE	AB	Thu, Oct 13, 2016	21.90	22.10	21.56	21.85
2677	NYSE	AB	Wed, Oct 12, 2016	21.65	22.20	21.65	22.15
2676	NYSE	AB	Tue, Oct 11, 2016	22.25	22.40	21.60	21.85
2675	NYSE	AB	Mon, Oct 10, 2016	22.60	22.83	22.23	22.25
2674	NYSE	AB	Fri, Oct 7, 2016	22.61	22.61	22.10	22.52
2673	NYSE	AB	Thu, Oct 6, 2016	22.45	22.65	22.23	22.58
2672	NYSE	AB	Wed, Oct 5, 2016	22.32	22.64	22.32	22.52
2671	NYSE	AB	Tue, Oct 4, 2016	22.72	22.84	22.09	22.26
2670	NYSE	AB	Mon, Oct 3, 2016	22.83	23.24	22.64	22.78
2669	NYSE	AB	Fri, Sep 30, 2016	22.22	22.98	22.22	22.80
2668	NYSE	AB	Thu, Sep 29, 2016	22.27	22.33	21.92	22.09
2667	NYSE	AB	Wed, Sep 28, 2016	22.26	22.50	22.24	22.25
2666	NYSE	AB	Tue, Sep 27, 2016	22.25	22.34	22.00	22.26
2665	NYSE	AB	Mon, Sep 26, 2016	23.00	23.15	22.25	22.29
2664	NYSE	AB	Fri, Sep 23, 2016	23.02	23.15	22.95	23.09
2663	NYSE	AB	Thu, Sep 22, 2016	22.97	23.16	22.94	23.09
2662	NYSE	AB	Wed, Sep 21, 2016	22.76	23.00	22.61	22.95
2661	NYSE	AB	Tue, Sep 20, 2016	22.72	22.89	22.50	22.59
2660	NYSE	AB	Mon, Sep 19, 2016	22.80	23.22	22.50	22.76
2659	NYSE	AB	Fri, Sep 16, 2016	22.70	22.81	22.51	22.71
2658	NYSE	AB	Thu, Sep 15, 2016	22.00	22.85	22.00	22.73
2657	NYSE	AB	Wed, Sep 14, 2016	22.00	22.08	21.85	22.00
2656	NYSE	AB	Tue, Sep 13, 2016	21.71	22.15	21.55	21.93
2655	NYSE	AB	Mon, Sep 12, 2016	21.85	22.25	21.77	22.09
2654	NYSE	AB	Fri, Sep 9, 2016	22.00	22.17	21.91	21.99
2653	NYSE	AB	Thu, Sep 8, 2016	21.86	22.15	21.80	22.06
2652	NYSE	AB	Wed, Sep 7, 2016	22.00	22.20	22.00	22.03
2651	NYSE	AB	Tue, Sep 6, 2016	22.00	22.25	21.86	22.08
2650	NYSE	AB	Fri, Sep 2, 2016	21.65	22.03	21.57	22.01
2649	NYSE	AB	Thu, Sep 1, 2016	21.96	22.06	21.57	21.59
2648	NYSE	AB	Wed, Aug 31, 2016	21.94	22.09	21.75	21.89
2647	NYSE	AB	Tue, Aug 30, 2016	22.04	22.19	21.90	21.98
2646	NYSE	AB	Mon, Aug 29, 2016	21.96	22.13	21.85	22.06
2645	NYSE	AB	Fri, Aug 26, 2016	21.96	22.13	21.78	21.90
2644	NYSE	AB	Thu, Aug 25, 2016	21.72	22.00	21.72	21.86
2643	NYSE	AB	Wed, Aug 24, 2016	21.91	22.17	21.80	21.84
2642	NYSE	AB	Tue, Aug 23, 2016	22.01	22.25	22.00	22.01
2641	NYSE	AB	Mon, Aug 22, 2016	21.94	22.10	21.56	21.93
2640	NYSE	AB	Fri, Aug 19, 2016	21.98	22.19	21.95	22.01
2639	NYSE	AB	Thu, Aug 18, 2016	21.90	22.13	21.90	21.99
2638	NYSE	AB	Wed, Aug 17, 2016	21.94	22.14	21.87	21.95
2637	NYSE	AB	Tue, Aug 16, 2016	22.24	22.29	21.72	21.86
2636	NYSE	AB	Mon, Aug 15, 2016	22.06	22.39	22.00	22.20
2635	NYSE	AB	Fri, Aug 12, 2016	21.45	22.02	21.39	21.93
2634	NYSE	AB	Thu, Aug 11, 2016	21.64	21.73	21.39	21.49
2633	NYSE	AB	Wed, Aug 10, 2016	21.71	21.97	21.54	21.55
2632	NYSE	AB	Tue, Aug 9, 2016	21.86	22.04	21.67	21.67
2631	NYSE	AB	Mon, Aug 8, 2016	21.50	22.04	21.34	21.88
2630	NYSE	AB	Fri, Aug 5, 2016	21.83	22.47	21.29	21.34
2629	NYSE	AB	Thu, Aug 4, 2016	21.50	21.93	21.50	21.82
2628	NYSE	AB	Wed, Aug 3, 2016	22.53	22.53	21.89	21.59
2627	NYSE	AB	Tue, Aug 2, 2016	23.50	23.69	22.40	22.45
2626	NYSE	AB	Mon, Aug 1, 2016	24.14	24.14	23.55	23.57
2625	NYSE	AB	Fri, Jul 29, 2016	23.84	24.40	23.65	23.96
2624	NYSE	AB	Thu, Jul 28, 2016	24.56	24.56	23.75	23.93
2623	NYSE	AB	Wed, Jul 27, 2016	24.05	24.38	24.05	24.29
2622	NYSE	AB	Tue, Jul 26, 2016	24.55	24.64	23.98	24.11
2621	NYSE	AB	Mon, Jul 25, 2016	24.41	24.69	24.38	24.60
2620	NYSE	AB	Fri, Jul 22, 2016	24.14	24.45	24.06	24.42
2619	NYSE	AB	Thu, Jul 21, 2016	23.98	24.31	23.93	24.04
2618	NYSE	AB	Wed, Jul 20, 2016	23.78	24.21	23.55	24.18
2617	NYSE	AB	Tue, Jul 19, 2016	23.81	23.97	23.43	23.75
2616	NYSE	AB	Mon, Jul 18, 2016	23.61	23.96	23.61	23.82
2615	NYSE	AB	Fri, Jul 15, 2016	23.50	23.96	23.27	23.66
2614	NYSE	AB	Thu, Jul 14, 2016	23.66	23.86	23.29	23.41
2613	NYSE	AB	Wed, Jul 13, 2016	23.49	23.63	23.21	23.41
2612	NYSE	AB	Tue, Jul 12, 2016	23.90	23.98	23.44	23.53
2611	NYSE	AB	Mon, Jul 11, 2016	23.21	23.67	23.21	23.49
2610	NYSE	AB	Fri, Jul 8, 2016	23.19	23.40	23.06	23.18
2609	NYSE	AB	Thu, Jul 7, 2016	22.96	23.26	22.75	22.96
2608	NYSE	AB	Wed, Jul 6, 2016	22.53	23.00	22.45	22.83
2607	NYSE	AB	Tue, Jul 5, 2016	22.87	23.16	22.45	22.59
2606	NYSE	AB	Fri, Jul 1, 2016	23.30	23.51	23.08	23.17
2605	NYSE	AB	Thu, Jun 30, 2016	22.98	23.37	22.98	23.30
2604	NYSE	AB	Wed, Jun 29, 2016	22.32	22.97	22.32	22.95
2603	NYSE	AB	Tue, Jun 28, 2016	21.82	22.28	21.77	22.19
2602	NYSE	AB	Mon, Jun 27, 2016	22.25	22.34	21.49	21.56
2601	NYSE	AB	Fri, Jun 24, 2016	22.39	22.78	22.10	22.59
2600	NYSE	AB	Thu, Jun 23, 2016	23.45	23.60	23.11	23.21
2599	NYSE	AB	Wed, Jun 22, 2016	23.03	23.31	22.96	23.23
2598	NYSE	AB	Tue, Jun 21, 2016	23.06	23.26	22.83	22.96
2597	NYSE	AB	Mon, Jun 20, 2016	23.23	23.68	23.04	23.05
2596	NYSE	AB	Fri, Jun 17, 2016	22.53	23.13	22.50	22.98
2595	NYSE	AB	Thu, Jun 16, 2016	22.35	22.68	22.20	22.54
2594	NYSE	AB	Wed, Jun 15, 2016	22.46	23.00	22.37	22.50
2593	NYSE	AB	Tue, Jun 14, 2016	22.90	23.12	22.28	22.46
2592	NYSE	AB	Mon, Jun 13, 2016	23.06	23.37	22.96	23.06
2591	NYSE	AB	Fri, Jun 10, 2016	23.38	23.42	22.93	22.98
2590	NYSE	AB	Thu, Jun 9, 2016	23.27	23.88	23.25	23.54
2589	NYSE	AB	Wed, Jun 8, 2016	23.65	23.84	23.54	23.73
2588	NYSE	AB	Tue, Jun 7, 2016	23.73	24.12	23.56	23.61
2587	NYSE	AB	Mon, Jun 6, 2016	23.51	23.97	23.51	23.74
2586	NYSE	AB	Fri, Jun 3, 2016	23.34	23.50	23.08	23.47
2585	NYSE	AB	Thu, Jun 2, 2016	23.55	23.75	23.35	23.57
2584	NYSE	AB	Wed, Jun 1, 2016	23.33	23.68	23.25	23.53
2583	NYSE	AB	Tue, May 31, 2016	23.52	23.68	23.36	23.51
2582	NYSE	AB	Fri, May 27, 2016	23.33	23.48	23.11	23.42
2581	NYSE	AB	Thu, May 26, 2016	23.30	23.51	23.14	23.33
2580	NYSE	AB	Wed, May 25, 2016	23.40	23.67	23.28	23.38
2579	NYSE	AB	Tue, May 24, 2016	23.13	23.45	23.03	23.23
2578	NYSE	AB	Mon, May 23, 2016	23.20	23.46	22.91	22.95
2577	NYSE	AB	Fri, May 20, 2016	22.82	23.46	22.75	23.23
2576	NYSE	AB	Thu, May 19, 2016	22.81	22.89	22.37	22.64
2575	NYSE	AB	Wed, May 18, 2016	22.25	23.08	22.14	22.80
2574	NYSE	AB	Tue, May 17, 2016	22.20	22.81	22.18	22.36
2573	NYSE	AB	Mon, May 16, 2016	22.32	22.79	22.28	22.28
2572	NYSE	AB	Fri, May 13, 2016	22.92	23.21	22.28	22.41
2571	NYSE	AB	Thu, May 12, 2016	23.00	23.28	22.85	22.94
2570	NYSE	AB	Wed, May 11, 2016	23.07	23.49	22.88	22.93
2569	NYSE	AB	Tue, May 10, 2016	22.85	23.71	22.71	23.20
2568	NYSE	AB	Mon, May 9, 2016	22.86	23.05	22.54	22.71
2567	NYSE	AB	Fri, May 6, 2016	22.10	22.87	22.10	22.85
2566	NYSE	AB	Thu, May 5, 2016	22.69	22.94	22.19	22.33
2565	NYSE	AB	Wed, May 4, 2016	22.78	23.34	22.76	23.05
2564	NYSE	AB	Tue, May 3, 2016	23.03	23.66	22.75	22.90
2563	NYSE	AB	Mon, May 2, 2016	23.50	23.99	23.29	23.84
2562	NYSE	AB	Fri, Apr 29, 2016	23.45	23.75	23.06	23.49
2561	NYSE	AB	Thu, Apr 28, 2016	24.18	24.22	23.40	23.55
2560	NYSE	AB	Wed, Apr 27, 2016	24.27	24.56	24.00	24.47
2559	NYSE	AB	Tue, Apr 26, 2016	24.50	24.65	24.21	24.28
2558	NYSE	AB	Mon, Apr 25, 2016	24.18	24.43	24.15	24.40
2557	NYSE	AB	Fri, Apr 22, 2016	24.11	24.42	24.04	24.33
2556	NYSE	AB	Thu, Apr 21, 2016	24.52	24.65	24.11	24.12
2555	NYSE	AB	Wed, Apr 20, 2016	24.05	24.62	23.94	24.42
2554	NYSE	AB	Tue, Apr 19, 2016	23.48	24.13	23.41	24.05
2553	NYSE	AB	Mon, Apr 18, 2016	23.53	23.97	23.39	23.43
2552	NYSE	AB	Fri, Apr 15, 2016	23.75	23.92	23.58	23.68
2551	NYSE	AB	Thu, Apr 14, 2016	23.82	24.00	23.65	23.73
2550	NYSE	AB	Wed, Apr 13, 2016	23.85	24.12	23.78	23.80
2549	NYSE	AB	Tue, Apr 12, 2016	23.89	23.95	23.52	23.68
2548	NYSE	AB	Mon, Apr 11, 2016	23.82	24.21	23.60	23.82
2547	NYSE	AB	Fri, Apr 8, 2016	23.65	24.18	23.37	23.56
2546	NYSE	AB	Thu, Apr 7, 2016	23.87	23.93	23.12	23.36
2545	NYSE	AB	Wed, Apr 6, 2016	24.05	24.28	23.80	24.01
2544	NYSE	AB	Tue, Apr 5, 2016	24.13	24.13	24.13	24.01
2543	NYSE	AB	Mon, Apr 4, 2016	24.40	24.51	24.01	24.13
2542	NYSE	AB	Fri, Apr 1, 2016	23.24	24.39	23.00	24.39
2541	NYSE	AB	Thu, Mar 31, 2016	22.43	23.81	22.43	23.43
2540	NYSE	AB	Wed, Mar 30, 2016	22.85	22.98	22.14	22.43
2539	NYSE	AB	Tue, Mar 29, 2016	22.50	22.84	22.03	22.70
2538	NYSE	AB	Mon, Mar 28, 2016	22.31	22.74	22.12	22.53
2537	NYSE	AB	Thu, Mar 24, 2016	22.25	22.25	22.25	22.27
2536	NYSE	AB	Wed, Mar 23, 2016	22.55	22.79	22.20	22.25
2535	NYSE	AB	Tue, Mar 22, 2016	22.80	22.87	22.10	22.73
2534	NYSE	AB	Mon, Mar 21, 2016	23.33	23.49	22.86	22.87
2533	NYSE	AB	Fri, Mar 18, 2016	23.27	23.74	23.11	23.37
2532	NYSE	AB	Thu, Mar 17, 2016	22.45	23.30	22.41	23.10
2531	NYSE	AB	Wed, Mar 16, 2016	21.58	22.68	21.52	22.53
2530	NYSE	AB	Tue, Mar 15, 2016	22.17	22.17	22.17	21.75
2529	NYSE	AB	Mon, Mar 14, 2016	22.02	22.65	22.00	22.15
2528	NYSE	AB	Fri, Mar 11, 2016	22.00	22.00	22.00	22.26
2527	NYSE	AB	Thu, Mar 10, 2016	22.04	22.04	22.04	22.00
2526	NYSE	AB	Wed, Mar 9, 2016	21.74	22.05	21.62	22.04
2525	NYSE	AB	Tue, Mar 8, 2016	21.53	21.90	21.44	21.65
2524	NYSE	AB	Mon, Mar 7, 2016	21.43	22.02	21.43	21.72
2523	NYSE	AB	Fri, Mar 4, 2016	21.28	22.07	21.28	21.56
2522	NYSE	AB	Thu, Mar 3, 2016	20.60	21.54	20.50	21.27
2521	NYSE	AB	Wed, Mar 2, 2016	20.10	20.73	20.10	20.61
2520	NYSE	AB	Tue, Mar 1, 2016	19.99	20.43	19.99	20.17
2519	NYSE	AB	Mon, Feb 29, 2016	19.50	20.06	19.25	19.78
2518	NYSE	AB	Fri, Feb 26, 2016	19.40	19.65	19.27	19.52
2517	NYSE	AB	Thu, Feb 25, 2016	19.00	19.50	18.95	19.19
2516	NYSE	AB	Wed, Feb 24, 2016	18.35	19.12	18.10	18.92
2515	NYSE	AB	Tue, Feb 23, 2016	18.77	18.98	18.33	18.63
2514	NYSE	AB	Mon, Feb 22, 2016	18.97	18.97	18.61	18.85
2513	NYSE	AB	Fri, Feb 19, 2016	18.99	19.04	18.58	18.70
2512	NYSE	AB	Thu, Feb 18, 2016	18.74	19.06	18.63	19.03
2511	NYSE	AB	Wed, Feb 17, 2016	18.80	19.28	18.73	19.00
2510	NYSE	AB	Tue, Feb 16, 2016	17.63	18.67	17.48	18.50
2509	NYSE	AB	Fri, Feb 12, 2016	17.06	17.47	16.11	17.31
2508	NYSE	AB	Thu, Feb 11, 2016	16.16	17.20	16.16	16.92
2507	NYSE	AB	Wed, Feb 10, 2016	17.41	17.58	17.15	17.28
2506	NYSE	AB	Tue, Feb 9, 2016	16.51	17.39	16.50	17.27
2505	NYSE	AB	Mon, Feb 8, 2016	17.72	17.77	16.56	16.80
2504	NYSE	AB	Fri, Feb 5, 2016	18.04	18.40	17.92	18.05
2503	NYSE	AB	Thu, Feb 4, 2016	18.03	18.32	17.92	18.07
2502	NYSE	AB	Wed, Feb 3, 2016	18.15	18.61	17.80	18.11
2501	NYSE	AB	Tue, Feb 2, 2016	18.55	18.60	17.90	17.97
2500	NYSE	AB	Mon, Feb 1, 2016	18.45	18.82	18.23	18.82
2499	NYSE	AB	Fri, Jan 29, 2016	18.34	18.55	18.27	18.44
2498	NYSE	AB	Thu, Jan 28, 2016	18.75	19.04	18.23	18.24
2497	NYSE	AB	Wed, Jan 27, 2016	19.07	19.27	18.49	18.67
2496	NYSE	AB	Tue, Jan 26, 2016	19.13	19.29	18.63	19.07
2495	NYSE	AB	Mon, Jan 25, 2016	19.70	19.82	19.04	19.04
2494	NYSE	AB	Fri, Jan 22, 2016	18.92	19.79	18.72	19.75
2493	NYSE	AB	Thu, Jan 21, 2016	18.17	18.99	18.04	18.59
2492	NYSE	AB	Wed, Jan 20, 2016	18.38	18.52	17.67	18.15
2491	NYSE	AB	Tue, Jan 19, 2016	19.69	19.78	18.55	18.67
2490	NYSE	AB	Fri, Jan 15, 2016	19.61	19.93	19.19	19.45
2489	NYSE	AB	Thu, Jan 14, 2016	19.74	20.31	19.35	20.19
2488	NYSE	AB	Wed, Jan 13, 2016	21.19	21.29	19.50	19.80
2487	NYSE	AB	Tue, Jan 12, 2016	20.87	21.17	20.69	21.00
2486	NYSE	AB	Mon, Jan 11, 2016	21.69	21.82	20.55	20.61
2485	NYSE	AB	Fri, Jan 8, 2016	22.55	22.84	21.74	21.83
2484	NYSE	AB	Thu, Jan 7, 2016	22.55	22.73	22.23	22.45
2483	NYSE	AB	Wed, Jan 6, 2016	22.80	23.17	22.52	22.97
2482	NYSE	AB	Tue, Jan 5, 2016	23.53	23.80	23.10	23.10
2481	NYSE	AB	Mon, Jan 4, 2016	23.76	23.98	23.27	23.64
2480	NYSE	AB	Thu, Dec 31, 2015	24.52	24.52	23.78	23.85
2479	NYSE	AB	Wed, Dec 30, 2015	24.60	25.13	24.44	24.51
2478	NYSE	AB	Tue, Dec 29, 2015	24.62	24.86	24.40	24.69
2477	NYSE	AB	Mon, Dec 28, 2015	24.84	25.24	24.21	24.55
2476	NYSE	AB	Thu, Dec 24, 2015	25.00	25.07	24.59	24.86
2475	NYSE	AB	Wed, Dec 23, 2015	24.50	25.16	24.36	24.90
2474	NYSE	AB	Tue, Dec 22, 2015	23.99	24.53	23.99	24.34
2473	NYSE	AB	Mon, Dec 21, 2015	23.30	24.18	23.30	23.93
2472	NYSE	AB	Fri, Dec 18, 2015	23.21	23.47	23.09	23.29
2471	NYSE	AB	Thu, Dec 17, 2015	23.13	23.72	23.06	23.29
2470	NYSE	AB	Wed, Dec 16, 2015	22.13	23.45	22.07	23.17
2469	NYSE	AB	Tue, Dec 15, 2015	21.32	22.23	21.23	22.00
2468	NYSE	AB	Mon, Dec 14, 2015	22.89	23.25	21.24	21.41
2467	NYSE	AB	Fri, Dec 11, 2015	23.89	24.18	22.99	23.02
2466	NYSE	AB	Thu, Dec 10, 2015	23.46	24.70	23.26	24.31
2465	NYSE	AB	Wed, Dec 9, 2015	23.00	24.27	23.00	23.73
2464	NYSE	AB	Tue, Dec 8, 2015	23.13	23.64	22.10	23.21
2463	NYSE	AB	Mon, Dec 7, 2015	24.28	24.57	23.68	23.85
2462	NYSE	AB	Fri, Dec 4, 2015	23.83	24.52	23.64	24.37
2461	NYSE	AB	Thu, Dec 3, 2015	23.40	23.99	23.10	23.90
2460	NYSE	AB	Wed, Dec 2, 2015	23.89	24.25	23.09	23.41
2459	NYSE	AB	Tue, Dec 1, 2015	24.47	24.79	23.23	24.06
2458	NYSE	AB	Mon, Nov 30, 2015	25.33	25.49	24.42	24.50
2457	NYSE	AB	Fri, Nov 27, 2015	25.79	25.95	25.38	25.38
2456	NYSE	AB	Wed, Nov 25, 2015	25.80	26.06	25.70	25.79
2455	NYSE	AB	Tue, Nov 24, 2015	25.67	26.20	25.59	25.79
2454	NYSE	AB	Mon, Nov 23, 2015	25.75	26.09	25.71	25.87
2453	NYSE	AB	Fri, Nov 20, 2015	25.70	26.24	25.50	25.80
2452	NYSE	AB	Thu, Nov 19, 2015	24.71	25.65	24.40	25.54
2451	NYSE	AB	Wed, Nov 18, 2015	24.41	24.72	24.08	24.67
2450	NYSE	AB	Tue, Nov 17, 2015	24.91	25.12	24.29	24.37
2449	NYSE	AB	Mon, Nov 16, 2015	24.50	25.05	24.30	24.88
2448	NYSE	AB	Fri, Nov 13, 2015	24.85	24.99	24.51	24.52
2447	NYSE	AB	Thu, Nov 12, 2015	24.91	25.23	24.85	25.00
2446	NYSE	AB	Wed, Nov 11, 2015	25.25	25.40	25.04	25.11
2445	NYSE	AB	Tue, Nov 10, 2015	25.08	25.29	24.78	25.17
2444	NYSE	AB	Mon, Nov 9, 2015	25.16	25.30	24.78	25.14
2443	NYSE	AB	Fri, Nov 6, 2015	25.41	25.61	25.18	25.39
2442	NYSE	AB	Thu, Nov 5, 2015	25.33	25.50	25.14	25.30
2441	NYSE	AB	Wed, Nov 4, 2015	25.54	25.60	25.10	25.35
2440	NYSE	AB	Tue, Nov 3, 2015	25.61	25.86	25.33	25.53
2439	NYSE	AB	Mon, Nov 2, 2015	25.64	26.25	25.58	25.62
2438	NYSE	AB	Fri, Oct 30, 2015	25.86	25.99	25.50	25.74
2437	NYSE	AB	Thu, Oct 29, 2015	26.36	26.59	25.74	25.89
2436	NYSE	AB	Wed, Oct 28, 2015	26.85	26.99	26.26	26.71
2435	NYSE	AB	Tue, Oct 27, 2015	27.12	27.15	26.69	26.74
2434	NYSE	AB	Mon, Oct 26, 2015	27.40	27.70	26.98	27.17
2433	NYSE	AB	Fri, Oct 23, 2015	27.52	27.66	27.12	27.41
2432	NYSE	AB	Thu, Oct 22, 2015	26.20	27.68	26.20	27.32
2431	NYSE	AB	Wed, Oct 21, 2015	26.50	26.70	26.35	26.39
2430	NYSE	AB	Tue, Oct 20, 2015	26.50	26.66	26.31	26.50
2429	NYSE	AB	Mon, Oct 19, 2015	26.75	26.75	26.40	26.54
2428	NYSE	AB	Fri, Oct 16, 2015	26.88	27.50	26.50	27.09
2427	NYSE	AB	Thu, Oct 15, 2015	26.20	26.91	26.14	26.91
2426	NYSE	AB	Wed, Oct 14, 2015	26.60	26.99	26.03	26.13
2425	NYSE	AB	Tue, Oct 13, 2015	26.36	26.93	26.34	26.51
2424	NYSE	AB	Mon, Oct 12, 2015	26.46	26.76	26.00	26.68
2423	NYSE	AB	Fri, Oct 9, 2015	26.79	27.08	26.62	26.72
2422	NYSE	AB	Thu, Oct 8, 2015	26.90	27.08	26.50	26.79
2421	NYSE	AB	Wed, Oct 7, 2015	26.36	27.13	26.36	26.77
2420	NYSE	AB	Tue, Oct 6, 2015	26.56	26.94	26.46	26.61
2419	NYSE	AB	Mon, Oct 5, 2015	26.07	26.64	26.03	26.56
2418	NYSE	AB	Fri, Oct 2, 2015	25.23	26.13	24.75	25.90
2417	NYSE	AB	Thu, Oct 1, 2015	26.70	26.98	25.37	25.58
2416	NYSE	AB	Wed, Sep 30, 2015	26.22	26.84	26.12	26.60
2415	NYSE	AB	Tue, Sep 29, 2015	25.70	26.34	25.58	25.97
2414	NYSE	AB	Mon, Sep 28, 2015	26.26	26.30	25.50	25.66
2413	NYSE	AB	Fri, Sep 25, 2015	26.60	26.82	26.25	26.30
2412	NYSE	AB	Thu, Sep 24, 2015	26.35	26.44	26.03	26.27
2411	NYSE	AB	Wed, Sep 23, 2015	26.67	26.79	26.49	26.50
2410	NYSE	AB	Tue, Sep 22, 2015	26.50	27.00	26.33	26.57
2409	NYSE	AB	Mon, Sep 21, 2015	26.67	27.13	26.67	26.99
2408	NYSE	AB	Fri, Sep 18, 2015	26.98	27.25	26.31	26.55
2407	NYSE	AB	Thu, Sep 17, 2015	27.15	27.92	27.15	27.52
2406	NYSE	AB	Wed, Sep 16, 2015	27.26	27.43	26.46	27.25
2405	NYSE	AB	Tue, Sep 15, 2015	26.85	27.54	26.55	27.30
2404	NYSE	AB	Mon, Sep 14, 2015	26.29	26.97	26.20	26.84
2403	NYSE	AB	Fri, Sep 11, 2015	26.01	26.36	25.87	26.34
2402	NYSE	AB	Thu, Sep 10, 2015	26.38	26.86	26.26	26.32
2401	NYSE	AB	Wed, Sep 9, 2015	26.80	27.03	26.24	26.46
2400	NYSE	AB	Tue, Sep 8, 2015	25.64	26.57	25.51	26.45
2399	NYSE	AB	Fri, Sep 4, 2015	25.50	26.00	25.20	25.34
2398	NYSE	AB	Thu, Sep 3, 2015	26.05	26.14	25.65	25.70
2397	NYSE	AB	Wed, Sep 2, 2015	26.40	26.65	25.74	26.05
2396	NYSE	AB	Tue, Sep 1, 2015	26.92	27.04	26.19	26.19
2395	NYSE	AB	Mon, Aug 31, 2015	27.06	27.64	27.00	27.34
2394	NYSE	AB	Fri, Aug 28, 2015	27.02	27.72	27.00	27.32
2393	NYSE	AB	Thu, Aug 27, 2015	27.09	27.55	26.54	27.10
2392	NYSE	AB	Wed, Aug 26, 2015	25.92	26.61	25.52	26.48
2391	NYSE	AB	Tue, Aug 25, 2015	25.84	26.34	25.22	25.42
2390	NYSE	AB	Mon, Aug 24, 2015	24.78	25.23	22.00	25.18
2389	NYSE	AB	Fri, Aug 21, 2015	27.06	27.06	26.02	26.11
2388	NYSE	AB	Thu, Aug 20, 2015	27.85	27.92	27.17	27.31
2387	NYSE	AB	Wed, Aug 19, 2015	28.29	28.55	27.89	28.04
2386	NYSE	AB	Tue, Aug 18, 2015	28.59	28.80	28.21	28.31
2385	NYSE	AB	Mon, Aug 17, 2015	28.57	29.03	28.29	28.87
2384	NYSE	AB	Fri, Aug 14, 2015	28.30	28.77	28.14	28.60
2383	NYSE	AB	Thu, Aug 13, 2015	27.99	28.48	27.69	28.19
2382	NYSE	AB	Wed, Aug 12, 2015	28.08	28.09	27.27	27.90
2381	NYSE	AB	Tue, Aug 11, 2015	28.33	29.05	28.32	28.35
2380	NYSE	AB	Mon, Aug 10, 2015	28.34	29.09	28.13	28.78
2379	NYSE	AB	Fri, Aug 7, 2015	27.59	28.25	27.50	28.06
2378	NYSE	AB	Thu, Aug 6, 2015	27.89	28.07	27.25	27.55
2377	NYSE	AB	Wed, Aug 5, 2015	29.15	29.49	28.36	28.38
2376	NYSE	AB	Tue, Aug 4, 2015	28.19	29.21	28.19	29.02
2375	NYSE	AB	Mon, Aug 3, 2015	27.50	28.17	27.28	28.17
2374	NYSE	AB	Fri, Jul 31, 2015	27.25	27.65	26.93	27.47
2373	NYSE	AB	Thu, Jul 30, 2015	27.66	27.88	27.10	27.18
2372	NYSE	AB	Wed, Jul 29, 2015	27.16	27.59	27.10	27.42
2371	NYSE	AB	Tue, Jul 28, 2015	26.96	27.32	26.55	27.26
2370	NYSE	AB	Mon, Jul 27, 2015	26.26	26.75	25.55	26.75
2369	NYSE	AB	Fri, Jul 24, 2015	27.46	27.54	26.22	26.48
2368	NYSE	AB	Thu, Jul 23, 2015	28.00	28.05	27.42	27.54
2367	NYSE	AB	Wed, Jul 22, 2015	28.44	28.45	27.87	27.94
2366	NYSE	AB	Tue, Jul 21, 2015	28.31	28.56	28.23	28.50
2365	NYSE	AB	Mon, Jul 20, 2015	28.67	28.80	28.14	28.37
2364	NYSE	AB	Fri, Jul 17, 2015	28.41	28.68	28.00	28.50
2363	NYSE	AB	Thu, Jul 16, 2015	27.49	28.45	27.49	28.31
2362	NYSE	AB	Wed, Jul 15, 2015	28.20	28.25	27.19	27.63
2361	NYSE	AB	Tue, Jul 14, 2015	28.70	29.00	28.03	28.23
2360	NYSE	AB	Mon, Jul 13, 2015	29.23	29.27	28.75	28.84
2359	NYSE	AB	Fri, Jul 10, 2015	28.87	29.16	28.71	28.91
2358	NYSE	AB	Thu, Jul 9, 2015	28.99	29.08	28.60	28.72
2357	NYSE	AB	Wed, Jul 8, 2015	29.02	29.29	28.71	28.71
2356	NYSE	AB	Tue, Jul 7, 2015	29.31	29.35	28.94	29.16
2355	NYSE	AB	Mon, Jul 6, 2015	29.00	29.47	28.89	29.29
2354	NYSE	AB	Thu, Jul 2, 2015	29.60	29.64	29.05	29.30
2353	NYSE	AB	Wed, Jul 1, 2015	29.90	30.07	29.46	29.55
2352	NYSE	AB	Tue, Jun 30, 2015	29.36	29.93	29.26	29.53
2351	NYSE	AB	Mon, Jun 29, 2015	29.74	29.87	29.03	29.11
2350	NYSE	AB	Fri, Jun 26, 2015	29.12	30.09	29.11	30.09
2349	NYSE	AB	Thu, Jun 25, 2015	29.87	30.17	28.79	29.10
2348	NYSE	AB	Wed, Jun 24, 2015	29.98	30.16	29.60	29.85
2347	NYSE	AB	Tue, Jun 23, 2015	30.35	30.35	29.91	30.00
2346	NYSE	AB	Mon, Jun 22, 2015	31.00	31.00	30.36	30.42
2345	NYSE	AB	Fri, Jun 19, 2015	30.88	30.90	30.58	30.66
2344	NYSE	AB	Thu, Jun 18, 2015	30.80	31.15	30.60	30.88
2343	NYSE	AB	Wed, Jun 17, 2015	31.04	31.08	30.57	30.77
2342	NYSE	AB	Tue, Jun 16, 2015	30.59	31.15	30.59	31.00
2341	NYSE	AB	Mon, Jun 15, 2015	30.91	30.91	30.10	30.59
2340	NYSE	AB	Fri, Jun 12, 2015	30.99	31.42	30.59	31.07
2339	NYSE	AB	Thu, Jun 11, 2015	30.35	31.16	30.11	30.99
2338	NYSE	AB	Wed, Jun 10, 2015	29.81	30.27	29.70	30.18
2337	NYSE	AB	Tue, Jun 9, 2015	30.46	30.65	29.60	29.66
2336	NYSE	AB	Mon, Jun 8, 2015	31.38	31.52	30.30	30.60
2335	NYSE	AB	Fri, Jun 5, 2015	31.33	31.78	31.00	31.56
2334	NYSE	AB	Thu, Jun 4, 2015	31.69	32.24	31.01	31.29
2333	NYSE	AB	Wed, Jun 3, 2015	31.32	31.71	31.11	31.71
2332	NYSE	AB	Tue, Jun 2, 2015	31.81	31.81	31.30	31.40
2331	NYSE	AB	Mon, Jun 1, 2015	31.70	32.00	31.70	31.83
2330	NYSE	AB	Fri, May 29, 2015	31.80	31.84	31.27	31.36
2329	NYSE	AB	Thu, May 28, 2015	31.45	31.86	31.30	31.83
2328	NYSE	AB	Wed, May 27, 2015	31.80	31.89	31.26	31.56
2327	NYSE	AB	Tue, May 26, 2015	32.30	32.49	31.51	31.64
2326	NYSE	AB	Fri, May 22, 2015	31.72	32.01	31.51	31.82
2325	NYSE	AB	Thu, May 21, 2015	31.72	31.84	31.44	31.74
2324	NYSE	AB	Wed, May 20, 2015	31.63	31.87	31.27	31.63
2323	NYSE	AB	Tue, May 19, 2015	31.30	31.88	31.12	31.67
2322	NYSE	AB	Mon, May 18, 2015	30.80	31.59	30.79	31.19
2321	NYSE	AB	Fri, May 15, 2015	30.72	31.07	30.55	30.75
2320	NYSE	AB	Thu, May 14, 2015	30.40	30.89	30.03	30.74
2319	NYSE	AB	Wed, May 13, 2015	30.50	30.61	30.00	30.30
2318	NYSE	AB	Tue, May 12, 2015	30.82	30.91	30.08	30.57
2317	NYSE	AB	Mon, May 11, 2015	31.13	31.42	30.35	30.51
2316	NYSE	AB	Fri, May 8, 2015	31.72	31.77	31.16	31.17
2315	NYSE	AB	Thu, May 7, 2015	31.25	31.49	30.58	31.33
2314	NYSE	AB	Wed, May 6, 2015	32.06	32.17	31.14	31.53
2313	NYSE	AB	Tue, May 5, 2015	32.41	32.50	31.70	31.80
2312	NYSE	AB	Mon, May 4, 2015	32.39	32.74	32.05	32.40
2311	NYSE	AB	Fri, May 1, 2015	31.47	32.24	31.23	32.05
2310	NYSE	AB	Thu, Apr 30, 2015	31.10	32.30	30.98	31.35
2309	NYSE	AB	Wed, Apr 29, 2015	31.26	31.44	30.91	31.10
2308	NYSE	AB	Tue, Apr 28, 2015	31.29	31.60	31.09	31.35
2307	NYSE	AB	Mon, Apr 27, 2015	31.69	31.85	31.20	31.29
2306	NYSE	AB	Fri, Apr 24, 2015	31.77	31.90	31.56	31.69
2305	NYSE	AB	Thu, Apr 23, 2015	31.22	31.84	31.22	31.74
2304	NYSE	AB	Wed, Apr 22, 2015	31.29	31.66	31.09	31.38
2303	NYSE	AB	Tue, Apr 21, 2015	31.70	31.72	31.18	31.27
2302	NYSE	AB	Mon, Apr 20, 2015	31.49	31.85	31.49	31.59
2301	NYSE	AB	Fri, Apr 17, 2015	31.48	31.88	31.18	31.31
2300	NYSE	AB	Thu, Apr 16, 2015	31.79	31.95	31.67	31.87
2299	NYSE	AB	Wed, Apr 15, 2015	31.86	31.89	31.63	31.80
2298	NYSE	AB	Tue, Apr 14, 2015	31.10	32.00	31.00	31.74
2297	NYSE	AB	Mon, Apr 13, 2015	31.21	31.64	31.20	31.30
2296	NYSE	AB	Fri, Apr 10, 2015	31.05	31.34	30.91	31.32
2295	NYSE	AB	Thu, Apr 9, 2015	30.91	31.15	30.86	31.05
2294	NYSE	AB	Wed, Apr 8, 2015	30.41	30.87	30.14	30.83
2293	NYSE	AB	Tue, Apr 7, 2015	30.54	30.76	30.28	30.33
2292	NYSE	AB	Mon, Apr 6, 2015	30.67	30.91	30.42	30.54
2291	NYSE	AB	Thu, Apr 2, 2015	30.95	31.20	30.74	30.90
2290	NYSE	AB	Wed, Apr 1, 2015	30.97	31.00	30.55	30.93
2289	NYSE	AB	Tue, Mar 31, 2015	30.71	30.89	30.30	30.87
2288	NYSE	AB	Mon, Mar 30, 2015	30.42	30.92	30.20	30.86
2287	NYSE	AB	Fri, Mar 27, 2015	30.36	30.43	29.83	30.41
2286	NYSE	AB	Thu, Mar 26, 2015	30.00	30.27	29.94	30.17
2285	NYSE	AB	Wed, Mar 25, 2015	30.09	30.45	29.86	30.11
2284	NYSE	AB	Tue, Mar 24, 2015	30.49	30.49	29.96	29.98
2283	NYSE	AB	Mon, Mar 23, 2015	30.94	31.00	30.28	30.51
2282	NYSE	AB	Fri, Mar 20, 2015	30.74	31.00	30.70	30.93
2281	NYSE	AB	Thu, Mar 19, 2015	30.33	30.67	30.15	30.46
2280	NYSE	AB	Wed, Mar 18, 2015	29.20	30.42	29.17	30.37
2279	NYSE	AB	Tue, Mar 17, 2015	29.12	29.31	29.01	29.20
2278	NYSE	AB	Mon, Mar 16, 2015	28.70	29.50	28.52	29.47
2277	NYSE	AB	Fri, Mar 13, 2015	28.18	28.56	28.02	28.49
2276	NYSE	AB	Thu, Mar 12, 2015	28.67	28.86	28.09	28.25
2275	NYSE	AB	Wed, Mar 11, 2015	28.12	28.29	27.64	28.26
2274	NYSE	AB	Tue, Mar 10, 2015	27.82	28.11	27.54	28.05
2273	NYSE	AB	Mon, Mar 9, 2015	28.47	28.60	27.88	28.20
2272	NYSE	AB	Fri, Mar 6, 2015	28.47	28.76	28.32	28.33
2271	NYSE	AB	Thu, Mar 5, 2015	28.51	28.91	28.44	28.58
2270	NYSE	AB	Wed, Mar 4, 2015	28.73	28.83	28.46	28.50
2269	NYSE	AB	Tue, Mar 3, 2015	28.97	29.02	28.40	28.87
2268	NYSE	AB	Mon, Mar 2, 2015	28.90	29.03	28.70	29.02
2267	NYSE	AB	Fri, Feb 27, 2015	28.36	28.66	28.30	28.64
2266	NYSE	AB	Thu, Feb 26, 2015	27.89	28.45	27.64	28.38
2265	NYSE	AB	Wed, Feb 25, 2015	27.20	27.53	27.05	27.46
2264	NYSE	AB	Tue, Feb 24, 2015	26.96	27.27	26.86	27.20
2263	NYSE	AB	Mon, Feb 23, 2015	27.17	27.30	26.72	26.95
2262	NYSE	AB	Fri, Feb 20, 2015	27.07	27.22	26.94	27.17
2261	NYSE	AB	Thu, Feb 19, 2015	26.97	27.12	26.71	27.00
2260	NYSE	AB	Wed, Feb 18, 2015	27.36	27.53	27.22	27.49
2259	NYSE	AB	Tue, Feb 17, 2015	27.21	27.59	27.20	27.25
2258	NYSE	AB	Fri, Feb 13, 2015	26.17	27.22	25.90	27.17
2257	NYSE	AB	Thu, Feb 12, 2015	25.41	26.87	25.10	26.70
2256	NYSE	AB	Wed, Feb 11, 2015	24.80	25.01	24.60	24.86
2255	NYSE	AB	Tue, Feb 10, 2015	25.02	25.06	24.75	24.81
2254	NYSE	AB	Mon, Feb 9, 2015	25.39	25.48	24.80	24.83
2253	NYSE	AB	Fri, Feb 6, 2015	25.00	25.46	25.00	25.27
2252	NYSE	AB	Thu, Feb 5, 2015	24.87	25.21	24.75	24.99
2251	NYSE	AB	Wed, Feb 4, 2015	24.17	24.87	24.10	24.72
2250	NYSE	AB	Tue, Feb 3, 2015	24.45	24.50	24.10	24.25
2249	NYSE	AB	Mon, Feb 2, 2015	24.19	24.60	24.06	24.37
2248	NYSE	AB	Fri, Jan 30, 2015	24.69	24.74	24.04	24.16
2247	NYSE	AB	Thu, Jan 29, 2015	25.20	25.34	24.68	24.82
2246	NYSE	AB	Wed, Jan 28, 2015	26.00	26.00	25.05	25.15
2245	NYSE	AB	Tue, Jan 27, 2015	25.67	25.96	25.62	25.80
2244	NYSE	AB	Mon, Jan 26, 2015	26.35	26.39	25.87	26.11
2243	NYSE	AB	Fri, Jan 23, 2015	26.61	26.70	26.36	26.40
2242	NYSE	AB	Thu, Jan 22, 2015	26.45	26.74	26.09	26.64
2241	NYSE	AB	Wed, Jan 21, 2015	25.99	26.29	25.72	26.25
2240	NYSE	AB	Tue, Jan 20, 2015	26.07	26.07	25.56	25.98
2239	NYSE	AB	Fri, Jan 16, 2015	25.40	25.77	25.21	25.73
2238	NYSE	AB	Thu, Jan 15, 2015	25.70	25.70	25.16	25.36
2237	NYSE	AB	Wed, Jan 14, 2015	25.50	25.75	25.38	25.59
2236	NYSE	AB	Tue, Jan 13, 2015	25.99	26.09	25.45	25.76
2235	NYSE	AB	Mon, Jan 12, 2015	25.64	25.85	25.30	25.70
2234	NYSE	AB	Fri, Jan 9, 2015	25.55	25.75	25.20	25.61
2233	NYSE	AB	Thu, Jan 8, 2015	25.03	25.59	25.01	25.50
2232	NYSE	AB	Wed, Jan 7, 2015	24.99	25.34	24.55	24.89
2231	NYSE	AB	Tue, Jan 6, 2015	25.20	25.52	24.63	24.63
2230	NYSE	AB	Mon, Jan 5, 2015	25.82	26.10	25.16	25.21
2229	NYSE	AB	Fri, Jan 2, 2015	26.15	26.22	25.62	26.10
2228	NYSE	AB	Wed, Dec 31, 2014	26.22	26.34	25.75	25.83
2227	NYSE	AB	Tue, Dec 30, 2014	25.74	26.04	25.55	25.94
2226	NYSE	AB	Mon, Dec 29, 2014	25.82	26.11	25.74	25.74
2225	NYSE	AB	Fri, Dec 26, 2014	25.76	25.99	25.70	25.90
2224	NYSE	AB	Wed, Dec 24, 2014	25.31	25.82	25.15	25.74
2223	NYSE	AB	Tue, Dec 23, 2014	24.91	25.47	24.80	25.19
2222	NYSE	AB	Mon, Dec 22, 2014	24.94	25.09	24.56	24.83
2221	NYSE	AB	Fri, Dec 19, 2014	25.00	25.27	24.49	24.87
2220	NYSE	AB	Thu, Dec 18, 2014	25.05	25.55	24.60	24.98
2219	NYSE	AB	Wed, Dec 17, 2014	23.83	24.69	23.75	24.58
2218	NYSE	AB	Tue, Dec 16, 2014	24.00	24.41	23.80	23.83
2217	NYSE	AB	Mon, Dec 15, 2014	24.29	24.58	23.75	24.16
2216	NYSE	AB	Fri, Dec 12, 2014	24.90	25.26	24.22	24.24
2215	NYSE	AB	Thu, Dec 11, 2014	24.89	25.38	24.76	25.22
2214	NYSE	AB	Wed, Dec 10, 2014	24.86	25.23	24.15	24.60
2213	NYSE	AB	Tue, Dec 9, 2014	23.72	25.30	23.31	25.14
2212	NYSE	AB	Mon, Dec 8, 2014	25.75	25.96	24.75	25.07
2211	NYSE	AB	Fri, Dec 5, 2014	26.00	26.31	25.50	25.97
2210	NYSE	AB	Thu, Dec 4, 2014	26.71	26.71	26.00	26.13
2209	NYSE	AB	Wed, Dec 3, 2014	26.43	26.65	26.26	26.65
2208	NYSE	AB	Tue, Dec 2, 2014	26.45	26.68	26.20	26.36
2207	NYSE	AB	Mon, Dec 1, 2014	26.70	26.75	26.07	26.43
2206	NYSE	AB	Fri, Nov 28, 2014	27.13	27.22	26.81	26.84
2205	NYSE	AB	Wed, Nov 26, 2014	27.30	27.39	27.11	27.23
2204	NYSE	AB	Tue, Nov 25, 2014	27.13	27.34	26.93	27.24
2203	NYSE	AB	Mon, Nov 24, 2014	26.81	27.28	26.60	27.09
2202	NYSE	AB	Fri, Nov 21, 2014	26.78	26.84	26.46	26.71
2201	NYSE	AB	Thu, Nov 20, 2014	25.95	26.48	25.62	26.40
2200	NYSE	AB	Wed, Nov 19, 2014	26.00	26.03	25.70	25.87
2199	NYSE	AB	Tue, Nov 18, 2014	26.25	26.55	26.02	26.05
2198	NYSE	AB	Mon, Nov 17, 2014	26.34	26.49	26.05	26.25
2197	NYSE	AB	Fri, Nov 14, 2014	27.00	27.00	26.00	26.26
2196	NYSE	AB	Thu, Nov 13, 2014	26.73	26.94	26.70	26.99
2195	NYSE	AB	Wed, Nov 12, 2014	26.15	26.68	26.15	26.60
2194	NYSE	AB	Tue, Nov 11, 2014	26.25	26.51	26.01	26.40
2193	NYSE	AB	Mon, Nov 10, 2014	26.25	26.55	26.13	26.35
2192	NYSE	AB	Fri, Nov 7, 2014	25.54	26.25	25.52	26.25
2191	NYSE	AB	Thu, Nov 6, 2014	26.24	26.24	25.65	25.75
2190	NYSE	AB	Wed, Nov 5, 2014	26.25	26.25	26.01	26.12
2189	NYSE	AB	Tue, Nov 4, 2014	25.94	26.23	25.81	26.12
2188	NYSE	AB	Mon, Nov 3, 2014	26.64	26.99	25.61	25.97
2187	NYSE	AB	Fri, Oct 31, 2014	26.67	27.19	26.13	26.60
2186	NYSE	AB	Thu, Oct 30, 2014	25.99	26.55	25.75	26.14
2185	NYSE	AB	Wed, Oct 29, 2014	26.71	26.91	26.20	26.45
2184	NYSE	AB	Tue, Oct 28, 2014	26.00	26.76	25.90	26.75
2183	NYSE	AB	Mon, Oct 27, 2014	26.07	26.17	25.76	25.82
2182	NYSE	AB	Fri, Oct 24, 2014	25.40	26.21	24.98	26.07
2181	NYSE	AB	Thu, Oct 23, 2014	26.99	26.99	25.17	25.49
2180	NYSE	AB	Wed, Oct 22, 2014	26.03	26.55	25.51	25.55
2179	NYSE	AB	Tue, Oct 21, 2014	25.36	26.31	25.33	26.02
2178	NYSE	AB	Mon, Oct 20, 2014	24.24	25.14	24.13	25.08
2177	NYSE	AB	Fri, Oct 17, 2014	23.99	24.93	23.69	24.27
2176	NYSE	AB	Thu, Oct 16, 2014	22.50	23.81	22.40	23.63
2175	NYSE	AB	Wed, Oct 15, 2014	23.01	23.52	22.51	22.95
2174	NYSE	AB	Tue, Oct 14, 2014	23.18	23.94	23.03	23.56
2173	NYSE	AB	Mon, Oct 13, 2014	24.18	24.30	23.16	23.20
2172	NYSE	AB	Fri, Oct 10, 2014	25.09	25.45	24.15	24.22
2171	NYSE	AB	Thu, Oct 9, 2014	25.55	25.59	25.02	25.12
2170	NYSE	AB	Wed, Oct 8, 2014	25.17	25.72	24.90	25.65
2169	NYSE	AB	Tue, Oct 7, 2014	25.60	25.69	25.01	25.11
2168	NYSE	AB	Mon, Oct 6, 2014	26.12	26.12	25.58	25.66
2167	NYSE	AB	Fri, Oct 3, 2014	25.64	26.47	25.53	26.06
2166	NYSE	AB	Thu, Oct 2, 2014	25.39	25.65	25.39	25.55
2165	NYSE	AB	Wed, Oct 1, 2014	26.00	26.43	25.01	25.55
2164	NYSE	AB	Tue, Sep 30, 2014	26.60	26.60	26.01	26.01
2163	NYSE	AB	Mon, Sep 29, 2014	26.30	26.63	26.16	26.55
2162	NYSE	AB	Fri, Sep 26, 2014	26.12	27.02	26.12	26.71
2161	NYSE	AB	Thu, Sep 25, 2014	27.13	27.19	26.02	26.11
2160	NYSE	AB	Wed, Sep 24, 2014	27.22	27.34	26.90	27.11
2159	NYSE	AB	Tue, Sep 23, 2014	27.05	27.36	26.81	27.22
2158	NYSE	AB	Mon, Sep 22, 2014	27.48	27.59	26.87	27.08
2157	NYSE	AB	Fri, Sep 19, 2014	27.61	27.68	27.16	27.47
2156	NYSE	AB	Thu, Sep 18, 2014	27.47	27.76	27.36	27.62
2155	NYSE	AB	Wed, Sep 17, 2014	27.41	27.50	27.22	27.40
2154	NYSE	AB	Tue, Sep 16, 2014	27.50	27.55	27.35	27.40
2153	NYSE	AB	Mon, Sep 15, 2014	27.38	27.57	27.35	27.52
2152	NYSE	AB	Fri, Sep 12, 2014	27.00	27.60	27.00	27.50
2151	NYSE	AB	Thu, Sep 11, 2014	26.85	27.22	26.79	27.12
2150	NYSE	AB	Wed, Sep 10, 2014	26.79	27.11	26.63	27.03
2149	NYSE	AB	Tue, Sep 9, 2014	26.79	26.96	26.62	26.79
2148	NYSE	AB	Mon, Sep 8, 2014	26.70	27.00	26.63	26.70
2147	NYSE	AB	Fri, Sep 5, 2014	27.13	27.23	26.83	26.89
2146	NYSE	AB	Thu, Sep 4, 2014	27.19	27.33	26.82	26.88
2145	NYSE	AB	Wed, Sep 3, 2014	27.67	27.77	27.11	27.22
2144	NYSE	AB	Tue, Sep 2, 2014	27.69	27.81	27.32	27.51
2143	NYSE	AB	Fri, Aug 29, 2014	27.29	27.68	27.14	27.66
2142	NYSE	AB	Thu, Aug 28, 2014	27.35	27.48	27.05	27.23
2141	NYSE	AB	Wed, Aug 27, 2014	27.37	27.48	27.13	27.25
2140	NYSE	AB	Tue, Aug 26, 2014	27.24	27.55	27.02	27.42
2139	NYSE	AB	Mon, Aug 25, 2014	27.12	27.49	27.09	27.39
2138	NYSE	AB	Fri, Aug 22, 2014	26.16	27.50	26.12	26.78
2137	NYSE	AB	Thu, Aug 21, 2014	26.80	27.20	26.41	27.04
2136	NYSE	AB	Wed, Aug 20, 2014	26.20	27.00	26.16	26.76
2135	NYSE	AB	Tue, Aug 19, 2014	25.95	26.48	25.77	26.20
2134	NYSE	AB	Mon, Aug 18, 2014	25.60	26.03	25.55	25.82
2133	NYSE	AB	Fri, Aug 15, 2014	25.74	25.79	25.38	25.50
2132	NYSE	AB	Thu, Aug 14, 2014	25.64	25.73	25.18	25.56
2131	NYSE	AB	Wed, Aug 13, 2014	25.28	25.85	25.18	25.61
2130	NYSE	AB	Tue, Aug 12, 2014	25.20	25.47	25.00	25.15
2129	NYSE	AB	Mon, Aug 11, 2014	25.60	25.84	25.25	25.28
2128	NYSE	AB	Fri, Aug 8, 2014	25.68	25.76	25.15	25.46
2127	NYSE	AB	Thu, Aug 7, 2014	25.95	26.29	25.50	25.61
2126	NYSE	AB	Wed, Aug 6, 2014	25.91	26.39	25.66	26.31
2125	NYSE	AB	Tue, Aug 5, 2014	26.47	26.69	25.78	25.99
2124	NYSE	AB	Mon, Aug 4, 2014	26.03	26.63	25.71	26.47
2123	NYSE	AB	Fri, Aug 1, 2014	26.38	26.46	25.57	25.86
2122	NYSE	AB	Thu, Jul 31, 2014	26.39	26.42	25.28	26.14
2121	NYSE	AB	Wed, Jul 30, 2014	26.70	27.23	26.06	26.29
2120	NYSE	AB	Tue, Jul 29, 2014	26.64	26.99	26.18	26.35
2119	NYSE	AB	Mon, Jul 28, 2014	27.06	27.25	26.08	26.72
2118	NYSE	AB	Fri, Jul 25, 2014	27.33	27.47	26.83	26.95
2117	NYSE	AB	Thu, Jul 24, 2014	27.51	28.00	27.40	27.49
2116	NYSE	AB	Wed, Jul 23, 2014	27.59	27.64	26.76	27.30
2115	NYSE	AB	Tue, Jul 22, 2014	27.85	28.18	27.50	27.50
2114	NYSE	AB	Mon, Jul 21, 2014	27.62	27.84	27.51	27.72
2113	NYSE	AB	Fri, Jul 18, 2014	27.45	27.80	27.30	27.76
2112	NYSE	AB	Thu, Jul 17, 2014	27.56	27.73	27.33	27.40
2111	NYSE	AB	Wed, Jul 16, 2014	27.52	27.67	27.26	27.62
2110	NYSE	AB	Tue, Jul 15, 2014	27.33	27.52	27.10	27.43
2109	NYSE	AB	Mon, Jul 14, 2014	27.17	27.35	27.00	27.27
2108	NYSE	AB	Fri, Jul 11, 2014	26.29	27.15	26.29	26.82
2107	NYSE	AB	Thu, Jul 10, 2014	26.02	26.07	25.83	25.96
2106	NYSE	AB	Wed, Jul 9, 2014	26.48	26.57	26.28	26.35
2105	NYSE	AB	Tue, Jul 8, 2014	26.36	26.55	26.19	26.45
2104	NYSE	AB	Mon, Jul 7, 2014	26.53	26.53	26.16	26.36
2103	NYSE	AB	Thu, Jul 3, 2014	26.30	26.75	26.14	26.57
2102	NYSE	AB	Wed, Jul 2, 2014	26.12	26.25	25.86	26.18
2101	NYSE	AB	Tue, Jul 1, 2014	25.99	26.25	25.81	26.05
2100	NYSE	AB	Mon, Jun 30, 2014	25.57	25.98	25.51	25.88
2099	NYSE	AB	Fri, Jun 27, 2014	25.48	25.64	25.44	25.51
2098	NYSE	AB	Thu, Jun 26, 2014	25.06	25.57	24.79	25.49
2097	NYSE	AB	Wed, Jun 25, 2014	24.86	25.23	24.70	24.96
2096	NYSE	AB	Tue, Jun 24, 2014	25.50	25.59	24.85	24.93
2095	NYSE	AB	Mon, Jun 23, 2014	25.41	25.71	25.09	25.52
2094	NYSE	AB	Fri, Jun 20, 2014	25.92	26.00	25.09	25.50
2093	NYSE	AB	Thu, Jun 19, 2014	25.87	26.10	25.54	25.90
2092	NYSE	AB	Wed, Jun 18, 2014	25.51	25.84	25.11	25.76
2091	NYSE	AB	Tue, Jun 17, 2014	25.22	25.74	25.21	25.52
2090	NYSE	AB	Mon, Jun 16, 2014	25.31	25.64	25.03	25.29
2089	NYSE	AB	Fri, Jun 13, 2014	25.26	25.54	25.04	25.36
2088	NYSE	AB	Thu, Jun 12, 2014	25.71	26.36	24.66	25.24
2087	NYSE	AB	Wed, Jun 11, 2014	25.47	25.69	25.45	25.59
2086	NYSE	AB	Tue, Jun 10, 2014	25.65	25.74	25.31	25.64
2085	NYSE	AB	Mon, Jun 9, 2014	26.00	26.05	25.66	25.74
2084	NYSE	AB	Fri, Jun 6, 2014	25.64	26.04	25.44	26.00
2083	NYSE	AB	Thu, Jun 5, 2014	25.33	25.79	25.12	25.64
2082	NYSE	AB	Wed, Jun 4, 2014	24.85	25.37	24.76	25.25
2081	NYSE	AB	Tue, Jun 3, 2014	24.42	25.02	24.38	24.96
2080	NYSE	AB	Mon, Jun 2, 2014	24.27	24.68	24.13	24.51
2079	NYSE	AB	Fri, May 30, 2014	23.82	24.36	23.80	24.25
2078	NYSE	AB	Thu, May 29, 2014	23.61	23.80	23.41	23.75
2077	NYSE	AB	Wed, May 28, 2014	23.78	23.78	23.30	23.63
2076	NYSE	AB	Tue, May 27, 2014	23.62	24.04	23.55	23.87
2075	NYSE	AB	Fri, May 23, 2014	23.73	23.73	23.40	23.60
2074	NYSE	AB	Thu, May 22, 2014	24.02	24.09	23.55	23.72
2073	NYSE	AB	Wed, May 21, 2014	23.50	24.00	23.40	23.87
2072	NYSE	AB	Tue, May 20, 2014	23.83	24.18	23.18	23.47
2071	NYSE	AB	Mon, May 19, 2014	23.99	24.24	23.69	23.84
2070	NYSE	AB	Fri, May 16, 2014	23.04	23.90	22.75	23.87
2069	NYSE	AB	Thu, May 15, 2014	23.90	23.90	22.71	22.99
2068	NYSE	AB	Wed, May 14, 2014	24.08	24.24	23.75	23.91
2067	NYSE	AB	Tue, May 13, 2014	23.60	24.31	23.58	24.08
2066	NYSE	AB	Mon, May 12, 2014	23.43	23.75	23.05	23.69
2065	NYSE	AB	Fri, May 9, 2014	23.47	23.47	22.75	23.29
2064	NYSE	AB	Thu, May 8, 2014	24.03	24.03	23.36	23.51
2063	NYSE	AB	Wed, May 7, 2014	24.49	24.70	24.28	24.42
2062	NYSE	AB	Tue, May 6, 2014	24.81	24.91	24.30	24.44
2061	NYSE	AB	Mon, May 5, 2014	24.86	25.22	24.57	24.84
2060	NYSE	AB	Fri, May 2, 2014	24.97	25.24	24.71	24.84
2059	NYSE	AB	Thu, May 1, 2014	25.36	25.46	24.97	25.00
2058	NYSE	AB	Wed, Apr 30, 2014	24.73	25.50	24.05	25.43
2057	NYSE	AB	Tue, Apr 29, 2014	25.16	25.74	25.01	25.62
2056	NYSE	AB	Mon, Apr 28, 2014	25.75	25.75	24.95	25.17
2055	NYSE	AB	Fri, Apr 25, 2014	26.30	26.67	25.43	25.60
2054	NYSE	AB	Thu, Apr 24, 2014	26.66	26.69	26.10	26.39
2053	NYSE	AB	Wed, Apr 23, 2014	26.33	26.58	26.16	26.41
2052	NYSE	AB	Tue, Apr 22, 2014	25.71	26.63	25.40	26.34
2051	NYSE	AB	Mon, Apr 21, 2014	25.31	25.69	25.31	25.63
2050	NYSE	AB	Thu, Apr 17, 2014	25.58	25.63	24.94	25.40
2049	NYSE	AB	Wed, Apr 16, 2014	25.32	25.60	25.16	25.57
2048	NYSE	AB	Tue, Apr 15, 2014	25.25	25.40	24.76	25.21
2047	NYSE	AB	Mon, Apr 14, 2014	25.23	25.47	24.84	25.27
2046	NYSE	AB	Fri, Apr 11, 2014	24.92	25.20	24.58	25.03
2045	NYSE	AB	Thu, Apr 10, 2014	25.56	25.60	24.98	25.14
2044	NYSE	AB	Wed, Apr 9, 2014	25.43	25.58	25.11	25.47
2043	NYSE	AB	Tue, Apr 8, 2014	25.12	25.30	24.89	25.12
2042	NYSE	AB	Mon, Apr 7, 2014	25.17	25.51	24.97	25.03
2041	NYSE	AB	Fri, Apr 4, 2014	25.40	26.00	25.18	25.42
2040	NYSE	AB	Thu, Apr 3, 2014	25.58	25.58	24.98	25.25
2039	NYSE	AB	Wed, Apr 2, 2014	25.36	25.66	25.27	25.51
2038	NYSE	AB	Tue, Apr 1, 2014	25.06	25.41	24.90	25.38
2037	NYSE	AB	Mon, Mar 31, 2014	25.20	25.74	24.96	24.97
2036	NYSE	AB	Fri, Mar 28, 2014	25.22	25.99	25.00	25.26
2035	NYSE	AB	Thu, Mar 27, 2014	25.50	25.50	24.90	25.14
2034	NYSE	AB	Wed, Mar 26, 2014	25.50	25.94	25.45	25.49
2033	NYSE	AB	Tue, Mar 25, 2014	25.60	25.81	25.13	25.41
2032	NYSE	AB	Mon, Mar 24, 2014	25.85	26.00	24.51	25.33
2031	NYSE	AB	Fri, Mar 21, 2014	25.71	25.90	25.32	25.77
2030	NYSE	AB	Thu, Mar 20, 2014	25.13	25.75	25.13	25.52
2029	NYSE	AB	Wed, Mar 19, 2014	25.62	25.94	24.97	25.29
2028	NYSE	AB	Tue, Mar 18, 2014	25.06	25.55	24.92	25.51
2027	NYSE	AB	Mon, Mar 17, 2014	24.15	25.41	24.10	24.82
2026	NYSE	AB	Fri, Mar 14, 2014	24.09	25.12	23.95	24.00
2025	NYSE	AB	Thu, Mar 13, 2014	24.29	24.95	24.20	24.30
2024	NYSE	AB	Wed, Mar 12, 2014	23.46	24.25	23.39	24.16
2023	NYSE	AB	Tue, Mar 11, 2014	23.93	24.07	23.40	23.52
2022	NYSE	AB	Mon, Mar 10, 2014	23.78	24.22	23.78	23.91
2021	NYSE	AB	Fri, Mar 7, 2014	24.11	24.15	23.70	23.85
2020	NYSE	AB	Thu, Mar 6, 2014	24.17	24.27	23.70	23.93
2019	NYSE	AB	Wed, Mar 5, 2014	24.25	24.30	23.96	24.15
2018	NYSE	AB	Tue, Mar 4, 2014	24.00	24.25	23.72	24.22
2017	NYSE	AB	Mon, Mar 3, 2014	24.15	24.22	23.35	23.79
2016	NYSE	AB	Fri, Feb 28, 2014	24.00	24.46	23.90	24.22
2015	NYSE	AB	Thu, Feb 27, 2014	24.07	24.22	23.97	23.97
2014	NYSE	AB	Wed, Feb 26, 2014	24.21	24.33	23.91	24.11
2013	NYSE	AB	Tue, Feb 25, 2014	24.46	24.75	24.05	24.12
2012	NYSE	AB	Mon, Feb 24, 2014	24.24	24.58	23.91	24.46
2011	NYSE	AB	Fri, Feb 21, 2014	24.30	24.48	23.75	24.00
2010	NYSE	AB	Thu, Feb 20, 2014	24.75	24.95	23.75	24.23
2009	NYSE	AB	Wed, Feb 19, 2014	24.84	25.69	24.77	25.62
2008	NYSE	AB	Tue, Feb 18, 2014	24.05	25.00	23.94	24.80
2007	NYSE	AB	Fri, Feb 14, 2014	23.42	24.02	23.06	23.83
2006	NYSE	AB	Thu, Feb 13, 2014	23.27	23.63	23.15	23.42
2005	NYSE	AB	Wed, Feb 12, 2014	23.00	23.89	22.65	23.59
2004	NYSE	AB	Tue, Feb 11, 2014	22.42	22.70	22.32	22.41
2003	NYSE	AB	Mon, Feb 10, 2014	22.06	22.46	21.95	22.32
2002	NYSE	AB	Fri, Feb 7, 2014	21.94	22.24	21.80	22.10
2001	NYSE	AB	Thu, Feb 6, 2014	21.84	22.25	21.71	21.88
2000	NYSE	AB	Wed, Feb 5, 2014	21.71	21.72	21.21	21.68
1999	NYSE	AB	Tue, Feb 4, 2014	21.09	21.78	21.06	21.64
1998	NYSE	AB	Mon, Feb 3, 2014	22.40	22.40	21.00	21.07
1997	NYSE	AB	Fri, Jan 31, 2014	22.30	22.55	22.15	22.34
1996	NYSE	AB	Thu, Jan 30, 2014	21.94	22.58	21.87	22.52
1995	NYSE	AB	Wed, Jan 29, 2014	22.02	22.14	21.57	21.87
1994	NYSE	AB	Tue, Jan 28, 2014	21.53	22.20	21.52	22.12
1993	NYSE	AB	Mon, Jan 27, 2014	22.32	22.32	21.50	21.55
1992	NYSE	AB	Fri, Jan 24, 2014	22.50	22.53	22.10	22.13
1991	NYSE	AB	Thu, Jan 23, 2014	22.98	23.05	22.53	22.60
1990	NYSE	AB	Wed, Jan 22, 2014	22.78	23.07	22.71	22.98
1989	NYSE	AB	Tue, Jan 21, 2014	22.90	23.00	22.40	22.75
1988	NYSE	AB	Fri, Jan 17, 2014	22.85	23.00	22.66	22.81
1987	NYSE	AB	Thu, Jan 16, 2014	22.90	23.05	22.79	22.86
1986	NYSE	AB	Wed, Jan 15, 2014	22.73	23.10	22.60	22.86
1985	NYSE	AB	Tue, Jan 14, 2014	22.52	22.73	22.41	22.66
1984	NYSE	AB	Mon, Jan 13, 2014	22.34	22.82	22.25	22.40
1983	NYSE	AB	Fri, Jan 10, 2014	22.20	22.46	22.02	22.25
1982	NYSE	AB	Thu, Jan 9, 2014	21.90	22.25	21.88	22.05
1981	NYSE	AB	Wed, Jan 8, 2014	22.30	22.46	21.88	21.91
1980	NYSE	AB	Tue, Jan 7, 2014	22.00	22.28	21.90	22.22
1979	NYSE	AB	Mon, Jan 6, 2014	21.91	22.25	21.76	21.78
1978	NYSE	AB	Fri, Jan 3, 2014	21.37	21.88	21.25	21.73
1977	NYSE	AB	Thu, Jan 2, 2014	21.30	21.43	20.98	21.32
1976	NYSE	AB	Tue, Dec 31, 2013	21.47	21.58	21.30	21.34
1975	NYSE	AB	Mon, Dec 30, 2013	21.68	21.73	21.33	21.48
1974	NYSE	AB	Fri, Dec 27, 2013	21.54	21.78	21.43	21.70
1973	NYSE	AB	Thu, Dec 26, 2013	21.43	21.50	21.30	21.48
1972	NYSE	AB	Tue, Dec 24, 2013	21.56	21.56	21.10	21.37
1971	NYSE	AB	Mon, Dec 23, 2013	21.50	21.64	21.45	21.50
1970	NYSE	AB	Fri, Dec 20, 2013	21.41	21.64	21.24	21.50
1969	NYSE	AB	Thu, Dec 19, 2013	21.21	21.58	21.14	21.44
1968	NYSE	AB	Wed, Dec 18, 2013	21.18	21.60	20.91	21.40
1967	NYSE	AB	Tue, Dec 17, 2013	21.33	21.38	21.01	21.21
1966	NYSE	AB	Mon, Dec 16, 2013	21.50	21.76	21.36	21.39
1965	NYSE	AB	Fri, Dec 13, 2013	21.60	21.83	21.41	21.47
1964	NYSE	AB	Thu, Dec 12, 2013	21.64	22.00	21.50	21.67
1963	NYSE	AB	Wed, Dec 11, 2013	22.18	22.33	21.61	21.74
1962	NYSE	AB	Tue, Dec 10, 2013	22.30	22.54	22.25	22.40
1961	NYSE	AB	Mon, Dec 9, 2013	22.14	22.45	22.00	22.35
1960	NYSE	AB	Fri, Dec 6, 2013	22.14	22.50	21.71	22.15
1959	NYSE	AB	Thu, Dec 5, 2013	22.49	22.84	22.36	22.42
1958	NYSE	AB	Wed, Dec 4, 2013	22.37	22.78	22.20	22.64
1957	NYSE	AB	Tue, Dec 3, 2013	22.76	22.76	22.28	22.40
1956	NYSE	AB	Mon, Dec 2, 2013	22.33	22.79	22.01	22.78
1955	NYSE	AB	Fri, Nov 29, 2013	22.14	22.38	22.10	22.19
1954	NYSE	AB	Wed, Nov 27, 2013	22.14	22.21	21.96	21.99
1953	NYSE	AB	Tue, Nov 26, 2013	21.97	22.33	21.97	22.15
1952	NYSE	AB	Mon, Nov 25, 2013	21.99	22.32	21.86	21.99
1951	NYSE	AB	Fri, Nov 22, 2013	21.66	22.00	21.60	21.83
1950	NYSE	AB	Thu, Nov 21, 2013	21.61	21.73	21.36	21.49
1949	NYSE	AB	Wed, Nov 20, 2013	21.45	21.76	21.40	21.56
1948	NYSE	AB	Tue, Nov 19, 2013	21.69	21.96	21.42	21.49
1947	NYSE	AB	Mon, Nov 18, 2013	21.99	21.99	21.41	21.75
1946	NYSE	AB	Fri, Nov 15, 2013	21.60	21.80	21.28	21.78
1945	NYSE	AB	Thu, Nov 14, 2013	21.40	21.85	21.30	21.54
1944	NYSE	AB	Wed, Nov 13, 2013	21.60	21.71	21.35	21.52
1943	NYSE	AB	Tue, Nov 12, 2013	21.64	21.95	21.53	21.62
1942	NYSE	AB	Mon, Nov 11, 2013	21.92	22.20	21.66	21.81
1941	NYSE	AB	Fri, Nov 8, 2013	21.78	22.26	21.39	21.79
1940	NYSE	AB	Thu, Nov 7, 2013	22.24	22.46	21.80	21.84
1939	NYSE	AB	Wed, Nov 6, 2013	22.27	22.60	22.16	22.19
1938	NYSE	AB	Tue, Nov 5, 2013	22.40	22.50	21.82	22.08
1937	NYSE	AB	Mon, Nov 4, 2013	22.71	22.75	22.26	22.53
1936	NYSE	AB	Fri, Nov 1, 2013	22.12	22.81	22.00	22.47
1935	NYSE	AB	Thu, Oct 31, 2013	21.83	22.42	21.70	22.22
1934	NYSE	AB	Wed, Oct 30, 2013	22.43	22.57	22.02	22.27
1933	NYSE	AB	Tue, Oct 29, 2013	22.65	23.00	22.39	22.39
1932	NYSE	AB	Mon, Oct 28, 2013	21.80	22.76	21.66	22.28
1931	NYSE	AB	Fri, Oct 25, 2013	21.26	22.05	21.24	21.78
1930	NYSE	AB	Thu, Oct 24, 2013	21.45	21.52	20.51	21.15
1929	NYSE	AB	Wed, Oct 23, 2013	21.50	21.61	21.00	21.17
1928	NYSE	AB	Tue, Oct 22, 2013	21.67	21.89	21.47	21.52
1927	NYSE	AB	Mon, Oct 21, 2013	21.55	21.58	21.28	21.50
1926	NYSE	AB	Fri, Oct 18, 2013	21.56	21.60	21.22	21.41
1925	NYSE	AB	Thu, Oct 17, 2013	20.70	21.44	20.70	21.36
1924	NYSE	AB	Wed, Oct 16, 2013	20.39	20.89	20.01	20.73
1923	NYSE	AB	Tue, Oct 15, 2013	20.43	20.79	20.09	20.20
1922	NYSE	AB	Mon, Oct 14, 2013	20.20	20.43	20.14	20.43
1921	NYSE	AB	Fri, Oct 11, 2013	20.05	20.38	19.99	20.38
1920	NYSE	AB	Thu, Oct 10, 2013	20.23	20.23	19.81	20.05
1919	NYSE	AB	Wed, Oct 9, 2013	19.71	19.99	19.50	19.80
1918	NYSE	AB	Tue, Oct 8, 2013	20.07	20.17	19.50	19.50
1917	NYSE	AB	Mon, Oct 7, 2013	19.91	20.07	19.80	19.98
1916	NYSE	AB	Fri, Oct 4, 2013	19.87	20.24	19.87	19.92
1915	NYSE	AB	Thu, Oct 3, 2013	19.70	19.89	19.50	19.84
1914	NYSE	AB	Wed, Oct 2, 2013	19.52	19.70	19.51	19.59
1913	NYSE	AB	Tue, Oct 1, 2013	19.94	20.07	19.60	19.61
1912	NYSE	AB	Mon, Sep 30, 2013	19.52	19.90	19.50	19.86
1911	NYSE	AB	Fri, Sep 27, 2013	19.92	20.03	19.53	19.80
1910	NYSE	AB	Thu, Sep 26, 2013	19.74	20.07	19.66	19.98
1909	NYSE	AB	Wed, Sep 25, 2013	19.95	20.00	19.61	19.63
1908	NYSE	AB	Tue, Sep 24, 2013	20.38	20.40	19.73	19.88
1907	NYSE	AB	Mon, Sep 23, 2013	20.95	21.44	20.38	20.41
1906	NYSE	AB	Fri, Sep 20, 2013	21.89	22.05	20.87	20.95
1905	NYSE	AB	Thu, Sep 19, 2013	21.92	22.18	21.70	21.95
1904	NYSE	AB	Wed, Sep 18, 2013	20.73	21.54	20.51	21.52
1903	NYSE	AB	Tue, Sep 17, 2013	20.31	20.82	20.24	20.73
1902	NYSE	AB	Mon, Sep 16, 2013	20.48	20.75	20.12	20.22
1901	NYSE	AB	Fri, Sep 13, 2013	20.02	20.17	19.80	20.12
1900	NYSE	AB	Thu, Sep 12, 2013	20.19	20.30	19.90	19.95
1899	NYSE	AB	Wed, Sep 11, 2013	20.22	20.43	19.96	20.19
1898	NYSE	AB	Tue, Sep 10, 2013	20.58	20.68	20.18	20.20
1897	NYSE	AB	Mon, Sep 9, 2013	20.16	20.59	20.15	20.40
1896	NYSE	AB	Fri, Sep 6, 2013	20.19	20.37	19.86	20.01
1895	NYSE	AB	Thu, Sep 5, 2013	20.07	20.25	19.83	19.96
1894	NYSE	AB	Wed, Sep 4, 2013	19.87	20.05	19.73	19.91
1893	NYSE	AB	Tue, Sep 3, 2013	19.65	19.89	19.50	19.60
1892	NYSE	AB	Fri, Aug 30, 2013	19.91	19.91	19.25	19.33
1891	NYSE	AB	Thu, Aug 29, 2013	19.52	19.89	19.39	19.71
1890	NYSE	AB	Wed, Aug 28, 2013	19.38	19.95	19.32	19.38
1889	NYSE	AB	Tue, Aug 27, 2013	19.62	19.80	19.27	19.29
1888	NYSE	AB	Mon, Aug 26, 2013	19.80	19.99	19.63	19.70
1887	NYSE	AB	Fri, Aug 23, 2013	19.50	19.80	19.45	19.62
1886	NYSE	AB	Thu, Aug 22, 2013	19.37	19.75	19.30	19.44
1885	NYSE	AB	Wed, Aug 21, 2013	19.80	20.01	19.29	19.37
1884	NYSE	AB	Tue, Aug 20, 2013	19.83	20.50	19.79	19.82
1883	NYSE	AB	Mon, Aug 19, 2013	20.14	20.20	19.74	19.80
1882	NYSE	AB	Fri, Aug 16, 2013	20.00	20.28	19.86	20.14
1881	NYSE	AB	Thu, Aug 15, 2013	20.38	20.40	19.75	20.05
1880	NYSE	AB	Wed, Aug 14, 2013	20.73	21.00	20.48	20.49
1879	NYSE	AB	Tue, Aug 13, 2013	21.36	21.44	20.50	20.64
1878	NYSE	AB	Mon, Aug 12, 2013	21.81	22.04	20.78	21.01
1877	NYSE	AB	Fri, Aug 9, 2013	22.15	22.20	21.29	21.93
1876	NYSE	AB	Thu, Aug 8, 2013	22.85	22.85	22.01	22.26
1875	NYSE	AB	Wed, Aug 7, 2013	22.81	22.97	22.22	22.93
1874	NYSE	AB	Tue, Aug 6, 2013	23.25	23.25	22.63	22.76
1873	NYSE	AB	Mon, Aug 5, 2013	22.76	23.22	22.55	23.12
1872	NYSE	AB	Fri, Aug 2, 2013	22.96	22.96	22.63	22.96
1871	NYSE	AB	Thu, Aug 1, 2013	22.72	22.95	22.26	22.85
1870	NYSE	AB	Wed, Jul 31, 2013	22.20	22.68	21.90	22.20
1869	NYSE	AB	Tue, Jul 30, 2013	22.39	22.43	22.03	22.25
1868	NYSE	AB	Mon, Jul 29, 2013	22.22	22.45	21.88	22.15
1867	NYSE	AB	Fri, Jul 26, 2013	22.27	22.41	22.00	22.22
1866	NYSE	AB	Thu, Jul 25, 2013	22.31	22.56	22.22	22.41
1865	NYSE	AB	Wed, Jul 24, 2013	22.62	22.87	22.35	22.42
1864	NYSE	AB	Tue, Jul 23, 2013	22.80	22.83	22.56	22.66
1863	NYSE	AB	Mon, Jul 22, 2013	21.91	22.89	21.77	22.60
1862	NYSE	AB	Fri, Jul 19, 2013	21.19	21.79	20.92	21.75
1861	NYSE	AB	Thu, Jul 18, 2013	20.55	21.43	20.35	21.28
1860	NYSE	AB	Wed, Jul 17, 2013	20.46	20.95	20.42	20.47
1859	NYSE	AB	Tue, Jul 16, 2013	20.35	20.68	20.35	20.39
1858	NYSE	AB	Mon, Jul 15, 2013	20.15	20.40	19.92	20.33
1857	NYSE	AB	Fri, Jul 12, 2013	20.00	20.39	19.87	20.20
1856	NYSE	AB	Thu, Jul 11, 2013	19.19	20.20	19.06	20.05
1855	NYSE	AB	Wed, Jul 10, 2013	19.13	19.34	18.77	18.87
1854	NYSE	AB	Tue, Jul 9, 2013	19.32	19.41	19.11	19.20
1853	NYSE	AB	Mon, Jul 8, 2013	19.70	19.79	18.90	19.22
1852	NYSE	AB	Fri, Jul 5, 2013	20.11	20.32	19.22	19.73
1851	NYSE	AB	Wed, Jul 3, 2013	20.44	20.71	20.09	20.14
1850	NYSE	AB	Tue, Jul 2, 2013	20.46	21.00	20.40	20.85
1849	NYSE	AB	Mon, Jul 1, 2013	20.84	21.33	20.26	20.52
1848	NYSE	AB	Fri, Jun 28, 2013	21.71	21.77	20.59	20.82
1847	NYSE	AB	Thu, Jun 27, 2013	21.40	21.84	21.22	21.70
1846	NYSE	AB	Wed, Jun 26, 2013	21.41	21.79	21.25	21.32
1845	NYSE	AB	Tue, Jun 25, 2013	20.45	21.47	20.45	21.21
1844	NYSE	AB	Mon, Jun 24, 2013	21.46	21.50	20.05	20.28
1843	NYSE	AB	Fri, Jun 21, 2013	22.87	22.87	21.44	21.77
1842	NYSE	AB	Thu, Jun 20, 2013	23.62	23.71	22.34	22.87
1841	NYSE	AB	Wed, Jun 19, 2013	24.96	24.96	23.90	23.93
1840	NYSE	AB	Tue, Jun 18, 2013	24.11	24.95	24.10	24.78
1839	NYSE	AB	Mon, Jun 17, 2013	24.52	24.89	24.13	24.15
1838	NYSE	AB	Fri, Jun 14, 2013	24.66	24.84	24.18	24.31
1837	NYSE	AB	Thu, Jun 13, 2013	24.45	24.86	24.41	24.81
1836	NYSE	AB	Wed, Jun 12, 2013	25.15	25.15	24.53	24.53
1835	NYSE	AB	Tue, Jun 11, 2013	24.89	25.12	24.55	24.78
1834	NYSE	AB	Mon, Jun 10, 2013	24.67	25.35	24.33	25.11
1833	NYSE	AB	Fri, Jun 7, 2013	24.06	25.33	24.00	24.43
1832	NYSE	AB	Thu, Jun 6, 2013	23.57	24.33	23.02	23.93
1831	NYSE	AB	Wed, Jun 5, 2013	24.38	24.40	23.56	23.58
1830	NYSE	AB	Tue, Jun 4, 2013	24.75	25.18	24.25	24.31
1829	NYSE	AB	Mon, Jun 3, 2013	25.29	25.45	24.25	24.79
1828	NYSE	AB	Fri, May 31, 2013	25.51	25.85	25.30	25.30
1827	NYSE	AB	Thu, May 30, 2013	25.40	25.75	25.25	25.58
1826	NYSE	AB	Wed, May 29, 2013	25.56	26.00	25.26	25.44
1825	NYSE	AB	Tue, May 28, 2013	25.41	26.17	25.37	25.73
1824	NYSE	AB	Fri, May 24, 2013	25.65	25.74	25.12	25.17
1823	NYSE	AB	Thu, May 23, 2013	25.87	26.03	25.38	25.74
1822	NYSE	AB	Wed, May 22, 2013	27.08	27.38	26.11	26.25
1821	NYSE	AB	Tue, May 21, 2013	26.59	27.23	26.04	27.00
1820	NYSE	AB	Mon, May 20, 2013	25.65	26.88	25.65	26.44
1819	NYSE	AB	Fri, May 17, 2013	25.59	25.63	25.33	25.62
1818	NYSE	AB	Thu, May 16, 2013	24.78	25.50	24.70	25.24
1817	NYSE	AB	Wed, May 15, 2013	24.60	24.79	24.36	24.70
1816	NYSE	AB	Tue, May 14, 2013	24.46	24.89	24.12	24.60
1815	NYSE	AB	Mon, May 13, 2013	25.00	25.18	24.42	24.50
1814	NYSE	AB	Fri, May 10, 2013	24.86	25.35	24.86	25.29
1813	NYSE	AB	Thu, May 9, 2013	25.20	25.45	25.01	25.29
1812	NYSE	AB	Wed, May 8, 2013	25.40	25.81	25.25	25.58
1811	NYSE	AB	Tue, May 7, 2013	24.97	25.76	24.88	25.45
1810	NYSE	AB	Mon, May 6, 2013	24.40	24.97	24.40	24.88
1809	NYSE	AB	Fri, May 3, 2013	24.78	24.83	24.22	24.41
1808	NYSE	AB	Thu, May 2, 2013	24.50	24.76	23.92	24.15
1807	NYSE	AB	Wed, May 1, 2013	23.65	24.31	23.51	24.07
1806	NYSE	AB	Tue, Apr 30, 2013	23.89	24.15	23.59	23.69
1805	NYSE	AB	Mon, Apr 29, 2013	23.79	23.91	23.50	23.85
1804	NYSE	AB	Fri, Apr 26, 2013	22.95	23.79	22.47	23.69
1803	NYSE	AB	Thu, Apr 25, 2013	22.76	23.25	22.65	23.01
1802	NYSE	AB	Wed, Apr 24, 2013	22.90	22.96	22.64	22.76
1801	NYSE	AB	Tue, Apr 23, 2013	22.73	23.00	22.58	22.93
1800	NYSE	AB	Mon, Apr 22, 2013	22.78	22.84	22.50	22.70
1799	NYSE	AB	Fri, Apr 19, 2013	22.60	22.63	22.40	22.59
1798	NYSE	AB	Thu, Apr 18, 2013	22.49	22.49	22.25	22.39
1797	NYSE	AB	Wed, Apr 17, 2013	22.37	22.43	22.25	22.39
1796	NYSE	AB	Tue, Apr 16, 2013	22.36	22.59	22.12	22.47
1795	NYSE	AB	Mon, Apr 15, 2013	23.12	23.12	21.96	22.02
1794	NYSE	AB	Fri, Apr 12, 2013	22.78	23.04	22.70	23.01
1793	NYSE	AB	Thu, Apr 11, 2013	22.93	23.07	22.62	22.89
1792	NYSE	AB	Wed, Apr 10, 2013	22.03	22.97	21.90	22.77
1791	NYSE	AB	Tue, Apr 9, 2013	21.75	22.10	21.62	21.76
1790	NYSE	AB	Mon, Apr 8, 2013	20.82	21.58	20.54	21.47
1789	NYSE	AB	Fri, Apr 5, 2013	21.18	21.25	20.49	20.84
1788	NYSE	AB	Thu, Apr 4, 2013	21.01	21.34	20.96	21.24
1787	NYSE	AB	Wed, Apr 3, 2013	22.02	22.09	20.92	21.05
1786	NYSE	AB	Tue, Apr 2, 2013	21.88	22.24	21.78	21.88
1785	NYSE	AB	Mon, Apr 1, 2013	22.05	22.20	21.75	21.89
1784	NYSE	AB	Thu, Mar 28, 2013	21.75	22.04	21.59	21.90
1783	NYSE	AB	Wed, Mar 27, 2013	21.66	21.76	21.47	21.65
1782	NYSE	AB	Tue, Mar 26, 2013	21.40	21.75	21.23	21.75
1781	NYSE	AB	Mon, Mar 25, 2013	21.93	22.24	21.29	21.38
1780	NYSE	AB	Fri, Mar 22, 2013	21.19	21.87	21.06	21.68
1779	NYSE	AB	Thu, Mar 21, 2013	21.71	21.72	21.10	21.20
1778	NYSE	AB	Wed, Mar 20, 2013	21.75	21.89	21.64	21.79
1777	NYSE	AB	Tue, Mar 19, 2013	21.88	22.00	21.26	21.61
1776	NYSE	AB	Mon, Mar 18, 2013	21.87	21.97	21.50	21.66
1775	NYSE	AB	Fri, Mar 15, 2013	21.64	22.04	21.51	22.04
1774	NYSE	AB	Thu, Mar 14, 2013	22.52	22.53	21.59	21.78
1773	NYSE	AB	Wed, Mar 13, 2013	21.85	22.45	21.60	22.41
1772	NYSE	AB	Tue, Mar 12, 2013	22.31	22.31	21.55	21.76
1771	NYSE	AB	Mon, Mar 11, 2013	22.78	22.78	22.27	22.44
1770	NYSE	AB	Fri, Mar 8, 2013	22.79	22.80	22.22	22.35
1769	NYSE	AB	Thu, Mar 7, 2013	22.95	23.07	22.54	22.60
1768	NYSE	AB	Wed, Mar 6, 2013	23.00	23.25	22.70	22.96
1767	NYSE	AB	Tue, Mar 5, 2013	22.88	23.10	22.78	22.98
1766	NYSE	AB	Mon, Mar 4, 2013	22.76	22.90	22.50	22.67
1765	NYSE	AB	Fri, Mar 1, 2013	22.90	23.17	22.69	22.85
1764	NYSE	AB	Thu, Feb 28, 2013	22.26	23.13	22.15	23.03
1763	NYSE	AB	Wed, Feb 27, 2013	21.96	22.18	21.92	22.08
1762	NYSE	AB	Tue, Feb 26, 2013	22.25	22.33	21.83	22.01
1761	NYSE	AB	Mon, Feb 25, 2013	22.60	22.61	22.02	22.13
1760	NYSE	AB	Fri, Feb 22, 2013	22.40	22.60	21.90	22.38
1759	NYSE	AB	Thu, Feb 21, 2013	21.98	22.15	21.55	22.15
1758	NYSE	AB	Wed, Feb 20, 2013	22.64	22.69	21.85	21.98
1757	NYSE	AB	Tue, Feb 19, 2013	21.52	22.97	21.52	22.80
1756	NYSE	AB	Fri, Feb 15, 2013	21.12	21.43	20.92	21.40
1755	NYSE	AB	Thu, Feb 14, 2013	20.53	21.18	20.47	20.97
1754	NYSE	AB	Wed, Feb 13, 2013	20.99	21.05	20.41	20.49
1753	NYSE	AB	Tue, Feb 12, 2013	21.33	21.45	20.60	20.92
1752	NYSE	AB	Mon, Feb 11, 2013	20.55	21.94	20.55	21.44
1751	NYSE	AB	Fri, Feb 8, 2013	20.61	20.73	20.46	20.54
1750	NYSE	AB	Thu, Feb 7, 2013	20.39	20.80	20.31	20.50
1749	NYSE	AB	Wed, Feb 6, 2013	20.15	20.42	20.15	20.36
1748	NYSE	AB	Tue, Feb 5, 2013	20.13	20.35	20.02	20.24
1747	NYSE	AB	Mon, Feb 4, 2013	20.30	20.35	20.00	20.13
1746	NYSE	AB	Fri, Feb 1, 2013	20.39	20.60	20.20	20.39
1745	NYSE	AB	Thu, Jan 31, 2013	20.44	20.55	20.25	20.36
1744	NYSE	AB	Wed, Jan 30, 2013	20.44	20.60	20.41	20.50
1743	NYSE	AB	Tue, Jan 29, 2013	20.34	20.55	20.08	20.47
1742	NYSE	AB	Mon, Jan 28, 2013	20.79	20.81	20.26	20.33
1741	NYSE	AB	Fri, Jan 25, 2013	20.54	20.81	20.49	20.63
1740	NYSE	AB	Thu, Jan 24, 2013	20.48	20.67	20.30	20.50
1739	NYSE	AB	Wed, Jan 23, 2013	20.60	20.72	20.38	20.51
1738	NYSE	AB	Tue, Jan 22, 2013	20.14	20.72	20.01	20.53
1737	NYSE	AB	Fri, Jan 18, 2013	20.00	20.04	19.94	20.04
1736	NYSE	AB	Thu, Jan 17, 2013	19.96	20.09	19.92	20.01
1735	NYSE	AB	Wed, Jan 16, 2013	19.84	20.07	19.65	19.92
1734	NYSE	AB	Tue, Jan 15, 2013	19.96	19.98	19.74	19.90
1733	NYSE	AB	Mon, Jan 14, 2013	19.96	20.13	19.84	19.99
1732	NYSE	AB	Fri, Jan 11, 2013	19.71	20.16	19.60	19.98
1731	NYSE	AB	Thu, Jan 10, 2013	19.44	19.83	19.42	19.56
1730	NYSE	AB	Wed, Jan 9, 2013	19.12	19.50	19.10	19.36
1729	NYSE	AB	Tue, Jan 8, 2013	19.20	19.25	18.95	19.12
1728	NYSE	AB	Mon, Jan 7, 2013	18.75	19.38	18.62	19.20
1727	NYSE	AB	Fri, Jan 4, 2013	18.16	18.79	18.12	18.68
1726	NYSE	AB	Thu, Jan 3, 2013	18.07	18.29	17.90	17.99
1725	NYSE	AB	Wed, Jan 2, 2013	17.65	18.02	17.65	17.99
1724	NYSE	AB	Mon, Dec 31, 2012	17.38	17.67	17.21	17.43
1723	NYSE	AB	Fri, Dec 28, 2012	16.84	17.58	16.71	17.48
1722	NYSE	AB	Thu, Dec 27, 2012	16.87	17.15	16.82	16.95
1721	NYSE	AB	Wed, Dec 26, 2012	16.98	17.12	16.78	16.89
1720	NYSE	AB	Mon, Dec 24, 2012	16.68	17.34	16.50	17.02
1719	NYSE	AB	Fri, Dec 21, 2012	16.78	17.01	16.52	16.73
1718	NYSE	AB	Thu, Dec 20, 2012	16.90	17.23	16.83	16.98
1717	NYSE	AB	Wed, Dec 19, 2012	17.04	17.18	16.84	16.86
1716	NYSE	AB	Tue, Dec 18, 2012	16.59	17.16	16.55	17.14
1715	NYSE	AB	Mon, Dec 17, 2012	16.77	16.96	16.50	16.60
1714	NYSE	AB	Fri, Dec 14, 2012	17.20	17.20	16.73	16.80
1713	NYSE	AB	Thu, Dec 13, 2012	16.90	17.10	16.69	17.00
1712	NYSE	AB	Wed, Dec 12, 2012	17.23	17.23	16.67	16.97
1711	NYSE	AB	Tue, Dec 11, 2012	16.78	16.94	16.63	16.77
1710	NYSE	AB	Mon, Dec 10, 2012	16.78	16.95	16.52	16.78
1709	NYSE	AB	Fri, Dec 7, 2012	16.97	17.16	16.57	16.84
1708	NYSE	AB	Thu, Dec 6, 2012	17.25	17.26	16.59	17.00
1707	NYSE	AB	Wed, Dec 5, 2012	17.67	17.68	17.18	17.25
1706	NYSE	AB	Tue, Dec 4, 2012	17.84	17.99	17.64	17.76
1705	NYSE	AB	Mon, Dec 3, 2012	17.65	17.99	17.62	17.91
1704	NYSE	AB	Fri, Nov 30, 2012	17.93	18.00	17.50	17.58
1703	NYSE	AB	Thu, Nov 29, 2012	18.03	18.10	17.87	17.94
1702	NYSE	AB	Wed, Nov 28, 2012	17.93	18.10	17.82	17.96
1701	NYSE	AB	Tue, Nov 27, 2012	18.03	18.19	17.93	18.08
1700	NYSE	AB	Mon, Nov 26, 2012	18.10	18.25	17.96	18.14
1699	NYSE	AB	Fri, Nov 23, 2012	18.00	18.29	17.88	18.24
1698	NYSE	AB	Wed, Nov 21, 2012	17.28	17.99	17.09	17.99
1697	NYSE	AB	Tue, Nov 20, 2012	16.60	17.29	16.43	17.08
1696	NYSE	AB	Mon, Nov 19, 2012	16.01	16.75	16.00	16.63
1695	NYSE	AB	Fri, Nov 16, 2012	15.90	15.99	15.68	15.97
1694	NYSE	AB	Thu, Nov 15, 2012	16.39	16.61	15.75	15.86
1693	NYSE	AB	Wed, Nov 14, 2012	16.53	16.78	16.16	16.50
1692	NYSE	AB	Tue, Nov 13, 2012	16.48	16.88	16.26	16.60
1691	NYSE	AB	Mon, Nov 12, 2012	16.07	16.47	15.88	16.43
1690	NYSE	AB	Fri, Nov 9, 2012	15.96	16.16	15.89	16.06
1689	NYSE	AB	Thu, Nov 8, 2012	16.23	16.50	16.00	16.03
1688	NYSE	AB	Wed, Nov 7, 2012	16.46	16.53	16.20	16.26
1687	NYSE	AB	Tue, Nov 6, 2012	16.63	16.68	16.48	16.66
1686	NYSE	AB	Mon, Nov 5, 2012	16.53	16.67	16.35	16.56
1685	NYSE	AB	Fri, Nov 2, 2012	16.53	16.88	16.44	16.55
1684	NYSE	AB	Thu, Nov 1, 2012	16.47	16.79	16.29	16.45
1683	NYSE	AB	Wed, Oct 31, 2012	16.93	17.28	16.77	16.82
1682	NYSE	AB	Fri, Oct 26, 2012	16.92	17.20	16.63	16.77
1681	NYSE	AB	Thu, Oct 25, 2012	17.13	17.67	16.57	16.69
1680	NYSE	AB	Wed, Oct 24, 2012	15.79	15.98	15.57	15.57
1679	NYSE	AB	Tue, Oct 23, 2012	15.97	16.00	15.61	15.72
1678	NYSE	AB	Mon, Oct 22, 2012	16.38	16.50	15.96	16.04
1677	NYSE	AB	Fri, Oct 19, 2012	16.57	16.57	16.18	16.35
1676	NYSE	AB	Thu, Oct 18, 2012	16.59	16.70	16.53	16.60
1675	NYSE	AB	Wed, Oct 17, 2012	16.35	16.63	16.28	16.54
1674	NYSE	AB	Tue, Oct 16, 2012	15.98	16.34	15.98	16.34
1673	NYSE	AB	Mon, Oct 15, 2012	15.97	16.10	15.87	15.98
1672	NYSE	AB	Fri, Oct 12, 2012	15.90	15.99	15.73	15.97
1671	NYSE	AB	Thu, Oct 11, 2012	15.57	15.97	15.56	15.91
1670	NYSE	AB	Wed, Oct 10, 2012	15.66	15.74	15.55	15.60
1669	NYSE	AB	Tue, Oct 9, 2012	15.58	15.74	15.49	15.62
1668	NYSE	AB	Mon, Oct 8, 2012	15.50	15.63	15.37	15.56
1667	NYSE	AB	Fri, Oct 5, 2012	15.31	15.63	15.23	15.57
1666	NYSE	AB	Thu, Oct 4, 2012	15.58	15.66	15.22	15.28
1665	NYSE	AB	Wed, Oct 3, 2012	15.41	15.60	15.26	15.57
1664	NYSE	AB	Tue, Oct 2, 2012	15.50	15.63	15.11	15.41
1663	NYSE	AB	Mon, Oct 1, 2012	15.46	15.59	15.28	15.44
1662	NYSE	AB	Fri, Sep 28, 2012	15.66	15.81	15.19	15.41
1661	NYSE	AB	Thu, Sep 27, 2012	15.60	15.76	15.45	15.62
1660	NYSE	AB	Wed, Sep 26, 2012	15.74	15.79	15.36	15.53
1659	NYSE	AB	Tue, Sep 25, 2012	15.88	15.99	15.68	15.73
1658	NYSE	AB	Mon, Sep 24, 2012	15.49	15.92	15.44	15.90
1657	NYSE	AB	Fri, Sep 21, 2012	15.19	15.57	15.08	15.49
1656	NYSE	AB	Thu, Sep 20, 2012	15.10	15.33	14.95	15.15
1655	NYSE	AB	Wed, Sep 19, 2012	15.60	15.75	15.33	15.56
1654	NYSE	AB	Tue, Sep 18, 2012	15.54	15.94	15.41	15.55
1653	NYSE	AB	Mon, Sep 17, 2012	15.54	15.57	15.24	15.32
1652	NYSE	AB	Fri, Sep 14, 2012	15.00	15.64	14.99	15.56
1651	NYSE	AB	Thu, Sep 13, 2012	14.72	14.90	14.52	14.90
1650	NYSE	AB	Wed, Sep 12, 2012	14.94	15.19	14.72	14.75
1649	NYSE	AB	Tue, Sep 11, 2012	14.35	14.78	14.32	14.68
1648	NYSE	AB	Mon, Sep 10, 2012	14.37	14.44	14.26	14.35
1647	NYSE	AB	Fri, Sep 7, 2012	14.36	14.49	14.21	14.34
1646	NYSE	AB	Thu, Sep 6, 2012	14.33	14.59	14.30	14.39
1645	NYSE	AB	Wed, Sep 5, 2012	14.21	14.61	14.21	14.26
1644	NYSE	AB	Tue, Sep 4, 2012	14.34	14.43	14.07	14.24
1643	NYSE	AB	Fri, Aug 31, 2012	14.71	14.74	14.27	14.32
1642	NYSE	AB	Thu, Aug 30, 2012	14.43	14.79	14.23	14.66
1641	NYSE	AB	Wed, Aug 29, 2012	14.24	14.43	14.19	14.37
1640	NYSE	AB	Tue, Aug 28, 2012	13.73	14.29	13.73	14.19
1639	NYSE	AB	Mon, Aug 27, 2012	13.65	13.82	13.63	13.76
1638	NYSE	AB	Fri, Aug 24, 2012	13.31	13.67	13.22	13.59
1637	NYSE	AB	Thu, Aug 23, 2012	13.75	13.75	13.21	13.31
1636	NYSE	AB	Wed, Aug 22, 2012	12.90	12.96	12.76	12.81
1635	NYSE	AB	Tue, Aug 21, 2012	12.89	13.12	12.81	12.94
1634	NYSE	AB	Mon, Aug 20, 2012	12.83	12.95	12.73	12.89
1633	NYSE	AB	Fri, Aug 17, 2012	12.87	12.93	12.80	12.86
1632	NYSE	AB	Thu, Aug 16, 2012	12.82	12.98	12.71	12.87
1631	NYSE	AB	Wed, Aug 15, 2012	12.72	12.96	12.60	12.80
1630	NYSE	AB	Tue, Aug 14, 2012	12.95	13.00	12.67	12.74
1629	NYSE	AB	Mon, Aug 13, 2012	13.02	13.07	12.72	12.93
1628	NYSE	AB	Fri, Aug 10, 2012	12.85	13.41	12.65	13.00
1627	NYSE	AB	Thu, Aug 9, 2012	12.01	12.51	11.94	12.22
1626	NYSE	AB	Wed, Aug 8, 2012	12.52	12.75	12.23	12.29
1625	NYSE	AB	Tue, Aug 7, 2012	12.60	12.89	12.39	12.59
1624	NYSE	AB	Mon, Aug 6, 2012	12.32	12.85	12.27	12.61
1623	NYSE	AB	Fri, Aug 3, 2012	12.33	13.10	12.20	12.30
1622	NYSE	AB	Thu, Aug 2, 2012	12.05	12.70	11.80	12.45
1621	NYSE	AB	Wed, Aug 1, 2012	12.15	12.25	12.02	12.12
1620	NYSE	AB	Tue, Jul 31, 2012	12.13	12.28	12.00	12.12
1619	NYSE	AB	Mon, Jul 30, 2012	12.26	12.33	12.11	12.13
1618	NYSE	AB	Fri, Jul 27, 2012	12.11	12.40	11.99	12.27
1617	NYSE	AB	Thu, Jul 26, 2012	12.05	12.75	11.84	12.01
1616	NYSE	AB	Wed, Jul 25, 2012	11.94	12.12	11.74	11.86
1615	NYSE	AB	Tue, Jul 24, 2012	11.95	11.95	11.44	11.90
1614	NYSE	AB	Mon, Jul 23, 2012	11.74	12.07	11.44	11.95
1613	NYSE	AB	Fri, Jul 20, 2012	12.49	12.88	11.93	11.98
1612	NYSE	AB	Thu, Jul 19, 2012	12.57	13.06	12.51	12.62
1611	NYSE	AB	Wed, Jul 18, 2012	12.47	12.64	12.38	12.55
1610	NYSE	AB	Tue, Jul 17, 2012	12.37	12.63	12.15	12.56
1609	NYSE	AB	Mon, Jul 16, 2012	12.42	12.59	12.35	12.35
1608	NYSE	AB	Fri, Jul 13, 2012	12.32	12.51	12.26	12.42
1607	NYSE	AB	Thu, Jul 12, 2012	12.43	12.50	12.12	12.25
1606	NYSE	AB	Wed, Jul 11, 2012	12.68	12.89	12.40	12.56
1605	NYSE	AB	Tue, Jul 10, 2012	12.70	12.89	12.58	12.70
1604	NYSE	AB	Mon, Jul 9, 2012	12.77	12.80	12.53	12.79
1603	NYSE	AB	Fri, Jul 6, 2012	12.74	12.85	12.66	12.79
1602	NYSE	AB	Thu, Jul 5, 2012	12.76	12.85	12.68	12.83
1601	NYSE	AB	Tue, Jul 3, 2012	12.78	12.97	12.61	12.78
1600	NYSE	AB	Mon, Jul 2, 2012	12.74	12.87	12.59	12.80
1599	NYSE	AB	Fri, Jun 29, 2012	12.61	12.98	12.60	12.69
1598	NYSE	AB	Thu, Jun 28, 2012	12.29	12.43	12.11	12.43
1597	NYSE	AB	Wed, Jun 27, 2012	12.08	12.62	12.04	12.42
1596	NYSE	AB	Tue, Jun 26, 2012	12.25	12.31	11.99	12.03
1595	NYSE	AB	Mon, Jun 25, 2012	12.00	12.29	11.89	12.24
1594	NYSE	AB	Fri, Jun 22, 2012	12.25	12.25	11.99	12.13
1593	NYSE	AB	Thu, Jun 21, 2012	12.10	12.23	11.98	12.17
1592	NYSE	AB	Wed, Jun 20, 2012	12.02	12.10	11.86	12.05
1591	NYSE	AB	Tue, Jun 19, 2012	11.83	12.12	11.75	12.03
1590	NYSE	AB	Mon, Jun 18, 2012	11.73	11.88	11.55	11.83
1589	NYSE	AB	Fri, Jun 15, 2012	11.85	11.88	11.73	11.82
1588	NYSE	AB	Thu, Jun 14, 2012	11.92	11.97	11.74	11.81
1587	NYSE	AB	Wed, Jun 13, 2012	11.62	11.98	11.61	11.86
1586	NYSE	AB	Tue, Jun 12, 2012	11.92	11.97	11.71	11.84
1585	NYSE	AB	Mon, Jun 11, 2012	12.07	12.08	11.80	11.91
1584	NYSE	AB	Fri, Jun 8, 2012	12.07	12.18	11.80	12.00
1583	NYSE	AB	Thu, Jun 7, 2012	12.45	12.67	12.03	12.10
1582	NYSE	AB	Wed, Jun 6, 2012	12.48	12.73	12.28	12.28
1581	NYSE	AB	Tue, Jun 5, 2012	12.37	12.70	12.28	12.38
1580	NYSE	AB	Mon, Jun 4, 2012	12.46	12.46	12.08	12.41
1579	NYSE	AB	Fri, Jun 1, 2012	12.87	12.87	12.35	12.43
1578	NYSE	AB	Thu, May 31, 2012	13.08	13.08	12.87	12.90
1577	NYSE	AB	Wed, May 30, 2012	13.36	13.36	13.08	13.12
1576	NYSE	AB	Tue, May 29, 2012	13.50	13.64	13.36	13.50
1575	NYSE	AB	Fri, May 25, 2012	13.52	13.57	13.19	13.38
1574	NYSE	AB	Thu, May 24, 2012	13.44	13.76	13.32	13.57
1573	NYSE	AB	Wed, May 23, 2012	13.34	13.46	12.94	13.33
1572	NYSE	AB	Tue, May 22, 2012	13.75	13.82	13.47	13.49
1571	NYSE	AB	Mon, May 21, 2012	13.78	13.94	13.58	13.78
1570	NYSE	AB	Fri, May 18, 2012	14.12	14.17	13.75	13.78
1569	NYSE	AB	Thu, May 17, 2012	14.39	14.59	14.07	14.15
1568	NYSE	AB	Wed, May 16, 2012	14.58	14.96	14.39	14.43
1567	NYSE	AB	Tue, May 15, 2012	14.71	14.77	14.38	14.58
1566	NYSE	AB	Mon, May 14, 2012	14.58	14.93	14.55	14.82
1565	NYSE	AB	Fri, May 11, 2012	14.74	15.02	14.54	14.76
1564	NYSE	AB	Thu, May 10, 2012	14.35	15.18	14.18	14.82
1563	NYSE	AB	Wed, May 9, 2012	13.94	14.35	13.89	14.23
1562	NYSE	AB	Tue, May 8, 2012	14.27	14.39	14.14	14.27
1561	NYSE	AB	Mon, May 7, 2012	13.98	14.41	13.87	14.32
1560	NYSE	AB	Fri, May 4, 2012	14.04	14.17	13.64	14.08
1559	NYSE	AB	Thu, May 3, 2012	14.08	14.40	13.84	14.01
1558	NYSE	AB	Wed, May 2, 2012	14.36	14.50	13.93	13.96
1557	NYSE	AB	Tue, May 1, 2012	14.06	14.26	13.93	14.03
1556	NYSE	AB	Mon, Apr 30, 2012	14.05	14.19	13.75	14.09
1555	NYSE	AB	Fri, Apr 27, 2012	14.32	14.34	14.08	14.13
1554	NYSE	AB	Thu, Apr 26, 2012	14.32	14.33	14.14	14.32
1553	NYSE	AB	Wed, Apr 25, 2012	14.39	14.45	14.20	14.33
1552	NYSE	AB	Tue, Apr 24, 2012	14.10	14.50	14.09	14.29
1551	NYSE	AB	Mon, Apr 23, 2012	14.06	14.12	14.00	14.07
1550	NYSE	AB	Fri, Apr 20, 2012	14.15	14.46	14.07	14.26
1549	NYSE	AB	Thu, Apr 19, 2012	14.28	14.30	14.05	14.10
1548	NYSE	AB	Wed, Apr 18, 2012	14.58	14.69	14.17	14.31
1547	NYSE	AB	Tue, Apr 17, 2012	14.80	14.99	14.49	14.68
1546	NYSE	AB	Mon, Apr 16, 2012	14.92	15.11	14.62	14.75
1545	NYSE	AB	Fri, Apr 13, 2012	14.45	15.04	14.06	14.79
1544	NYSE	AB	Thu, Apr 12, 2012	14.37	14.60	14.00	14.54
1543	NYSE	AB	Wed, Apr 11, 2012	14.43	14.44	14.29	14.39
1542	NYSE	AB	Tue, Apr 10, 2012	14.78	15.17	14.15	14.29
1541	NYSE	AB	Mon, Apr 9, 2012	14.82	14.97	14.68	14.74
1540	NYSE	AB	Thu, Apr 5, 2012	15.25	15.42	15.03	15.03
1539	NYSE	AB	Wed, Apr 4, 2012	15.41	15.54	15.10	15.33
1538	NYSE	AB	Tue, Apr 3, 2012	15.55	15.84	15.46	15.57
1537	NYSE	AB	Mon, Apr 2, 2012	15.52	15.78	15.43	15.61
1536	NYSE	AB	Fri, Mar 30, 2012	15.48	15.75	15.27	15.61
1535	NYSE	AB	Thu, Mar 29, 2012	15.44	15.44	15.15	15.28
1534	NYSE	AB	Wed, Mar 28, 2012	15.76	15.80	15.37	15.58
1533	NYSE	AB	Tue, Mar 27, 2012	15.75	15.84	15.65	15.65
1532	NYSE	AB	Mon, Mar 26, 2012	15.50	15.90	15.36	15.80
1531	NYSE	AB	Fri, Mar 23, 2012	14.77	15.49	14.77	15.42
1530	NYSE	AB	Thu, Mar 22, 2012	15.08	15.11	14.62	14.78
1529	NYSE	AB	Wed, Mar 21, 2012	15.21	15.48	15.12	15.23
1528	NYSE	AB	Tue, Mar 20, 2012	14.95	15.15	14.95	15.11
1527	NYSE	AB	Mon, Mar 19, 2012	15.08	15.25	14.79	15.05
1526	NYSE	AB	Fri, Mar 16, 2012	14.97	15.10	14.86	15.00
1525	NYSE	AB	Thu, Mar 15, 2012	15.08	15.28	14.98	15.03
1524	NYSE	AB	Wed, Mar 14, 2012	15.60	15.60	14.88	15.10
1523	NYSE	AB	Tue, Mar 13, 2012	15.52	15.70	15.30	15.63
1522	NYSE	AB	Mon, Mar 12, 2012	15.23	15.51	15.09	15.40
1521	NYSE	AB	Fri, Mar 9, 2012	15.31	15.55	15.20	15.50
1520	NYSE	AB	Thu, Mar 8, 2012	14.98	15.32	14.87	15.31
1519	NYSE	AB	Wed, Mar 7, 2012	14.50	14.97	14.17	14.88
1518	NYSE	AB	Tue, Mar 6, 2012	14.52	14.52	14.25	14.35
1517	NYSE	AB	Mon, Mar 5, 2012	14.17	14.73	13.92	14.65
1516	NYSE	AB	Fri, Mar 2, 2012	14.35	14.37	13.98	14.23
1515	NYSE	AB	Thu, Mar 1, 2012	14.00	14.37	13.96	14.30
1514	NYSE	AB	Wed, Feb 29, 2012	13.99	14.15	13.93	14.00
1513	NYSE	AB	Tue, Feb 28, 2012	13.99	14.12	13.84	13.99
1512	NYSE	AB	Mon, Feb 27, 2012	13.81	14.08	13.51	14.00
1511	NYSE	AB	Fri, Feb 24, 2012	14.19	14.20	13.97	14.00
1510	NYSE	AB	Thu, Feb 23, 2012	13.19	14.25	13.18	14.22
1509	NYSE	AB	Wed, Feb 22, 2012	13.28	13.33	13.01	13.26
1508	NYSE	AB	Tue, Feb 21, 2012	13.58	13.63	13.15	13.32
1507	NYSE	AB	Fri, Feb 17, 2012	13.80	13.85	13.39	13.61
1506	NYSE	AB	Thu, Feb 16, 2012	13.56	13.92	13.53	13.82
1505	NYSE	AB	Wed, Feb 15, 2012	13.86	13.96	13.65	13.66
1504	NYSE	AB	Tue, Feb 14, 2012	13.98	14.05	13.53	13.76
1503	NYSE	AB	Mon, Feb 13, 2012	14.42	14.46	13.75	14.08
1502	NYSE	AB	Fri, Feb 10, 2012	16.00	16.31	14.32	14.35
1501	NYSE	AB	Thu, Feb 9, 2012	16.33	16.68	16.18	16.51
1500	NYSE	AB	Wed, Feb 8, 2012	16.32	16.62	16.20	16.29
1499	NYSE	AB	Tue, Feb 7, 2012	16.25	16.42	16.11	16.35
1498	NYSE	AB	Mon, Feb 6, 2012	16.45	16.54	15.98	16.37
1497	NYSE	AB	Fri, Feb 3, 2012	16.18	16.75	16.10	16.52
1496	NYSE	AB	Thu, Feb 2, 2012	15.40	16.03	15.34	16.01
1495	NYSE	AB	Wed, Feb 1, 2012	15.33	15.49	15.20	15.49
1494	NYSE	AB	Tue, Jan 31, 2012	15.03	15.31	14.97	15.22
1493	NYSE	AB	Mon, Jan 30, 2012	14.96	15.09	14.84	14.92
1492	NYSE	AB	Fri, Jan 27, 2012	14.94	15.11	14.94	15.03
1491	NYSE	AB	Thu, Jan 26, 2012	14.87	15.13	14.86	15.03
1490	NYSE	AB	Wed, Jan 25, 2012	15.27	15.52	14.80	14.81
1489	NYSE	AB	Tue, Jan 24, 2012	15.24	15.33	15.10	15.15
1488	NYSE	AB	Mon, Jan 23, 2012	15.09	15.53	14.91	15.43
1487	NYSE	AB	Fri, Jan 20, 2012	15.56	15.61	15.08	15.35
1486	NYSE	AB	Thu, Jan 19, 2012	14.65	15.58	14.63	15.40
1485	NYSE	AB	Wed, Jan 18, 2012	14.52	14.65	14.41	14.60
1484	NYSE	AB	Tue, Jan 17, 2012	14.53	14.72	14.40	14.63
1483	NYSE	AB	Fri, Jan 13, 2012	14.39	14.50	14.29	14.50
1482	NYSE	AB	Thu, Jan 12, 2012	14.63	14.71	14.00	14.53
1481	NYSE	AB	Wed, Jan 11, 2012	15.02	15.23	14.62	14.71
1480	NYSE	AB	Tue, Jan 10, 2012	14.93	15.20	14.90	15.02
1479	NYSE	AB	Mon, Jan 9, 2012	14.88	15.04	14.70	14.81
1478	NYSE	AB	Fri, Jan 6, 2012	14.77	15.19	14.68	14.88
1477	NYSE	AB	Thu, Jan 5, 2012	14.10	14.83	14.00	14.80
1476	NYSE	AB	Wed, Jan 4, 2012	13.48	14.29	13.45	14.10
1475	NYSE	AB	Tue, Jan 3, 2012	13.33	13.54	13.31	13.45
1474	NYSE	AB	Fri, Dec 30, 2011	13.13	13.29	13.01	13.08
1473	NYSE	AB	Thu, Dec 29, 2011	13.11	13.31	13.02	13.20
1472	NYSE	AB	Wed, Dec 28, 2011	13.20	13.28	13.01	13.11
1471	NYSE	AB	Tue, Dec 27, 2011	13.45	13.54	13.19	13.23
1470	NYSE	AB	Fri, Dec 23, 2011	13.34	13.54	13.34	13.54
1469	NYSE	AB	Thu, Dec 22, 2011	13.08	13.47	13.04	13.38
1468	NYSE	AB	Wed, Dec 21, 2011	13.50	13.51	12.85	13.08
1467	NYSE	AB	Tue, Dec 20, 2011	13.19	13.58	13.19	13.54
1466	NYSE	AB	Mon, Dec 19, 2011	13.01	13.30	12.40	13.01
1465	NYSE	AB	Fri, Dec 16, 2011	13.05	13.18	12.70	13.02
1464	NYSE	AB	Thu, Dec 15, 2011	12.94	13.12	12.81	13.00
1463	NYSE	AB	Wed, Dec 14, 2011	13.03	13.17	12.80	12.85
1462	NYSE	AB	Tue, Dec 13, 2011	13.60	13.65	13.07	13.24
1461	NYSE	AB	Mon, Dec 12, 2011	13.16	13.64	13.12	13.55
1460	NYSE	AB	Fri, Dec 9, 2011	13.19	13.63	13.15	13.38
1459	NYSE	AB	Thu, Dec 8, 2011	13.24	13.44	13.05	13.23
1458	NYSE	AB	Wed, Dec 7, 2011	13.41	13.52	13.26	13.38
1457	NYSE	AB	Tue, Dec 6, 2011	13.40	13.67	13.36	13.47
1456	NYSE	AB	Mon, Dec 5, 2011	13.41	13.64	13.26	13.42
1455	NYSE	AB	Fri, Dec 2, 2011	13.40	13.43	13.13	13.19
1454	NYSE	AB	Thu, Dec 1, 2011	13.34	13.39	13.12	13.26
1453	NYSE	AB	Wed, Nov 30, 2011	13.50	13.50	13.02	13.41
1452	NYSE	AB	Tue, Nov 29, 2011	13.03	13.15	12.82	12.96
1451	NYSE	AB	Mon, Nov 28, 2011	13.06	13.47	12.80	13.07
1450	NYSE	AB	Fri, Nov 25, 2011	12.70	13.00	12.63	12.75
1449	NYSE	AB	Wed, Nov 23, 2011	12.95	12.98	12.46	12.64
1448	NYSE	AB	Tue, Nov 22, 2011	13.06	13.11	12.84	12.92
1447	NYSE	AB	Mon, Nov 21, 2011	13.02	13.31	13.02	13.13
1446	NYSE	AB	Fri, Nov 18, 2011	13.25	13.66	13.20	13.36
1445	NYSE	AB	Thu, Nov 17, 2011	13.01	13.36	13.01	13.22
1444	NYSE	AB	Wed, Nov 16, 2011	13.27	13.27	13.04	13.15
1443	NYSE	AB	Tue, Nov 15, 2011	13.13	13.44	13.08	13.37
1442	NYSE	AB	Mon, Nov 14, 2011	13.17	13.26	13.01	13.19
1441	NYSE	AB	Fri, Nov 11, 2011	13.28	13.39	13.01	13.25
1440	NYSE	AB	Thu, Nov 10, 2011	13.06	13.49	13.00	13.19
1439	NYSE	AB	Wed, Nov 9, 2011	13.00	13.32	12.87	12.93
1438	NYSE	AB	Tue, Nov 8, 2011	13.39	13.58	13.26	13.48
1437	NYSE	AB	Mon, Nov 7, 2011	13.37	13.54	13.19	13.43
1436	NYSE	AB	Fri, Nov 4, 2011	13.64	13.64	13.32	13.46
1435	NYSE	AB	Thu, Nov 3, 2011	13.70	13.78	13.38	13.57
1434	NYSE	AB	Wed, Nov 2, 2011	14.00	14.00	13.40	13.69
1433	NYSE	AB	Tue, Nov 1, 2011	13.95	14.01	13.36	13.58
1432	NYSE	AB	Mon, Oct 31, 2011	14.38	14.91	14.06	14.17
1431	NYSE	AB	Fri, Oct 28, 2011	14.36	14.56	14.07	14.39
1430	NYSE	AB	Thu, Oct 27, 2011	14.49	15.05	14.17	14.27
1429	NYSE	AB	Wed, Oct 26, 2011	14.54	14.78	13.62	14.10
1428	NYSE	AB	Tue, Oct 25, 2011	14.31	14.45	14.01	14.25
1427	NYSE	AB	Mon, Oct 24, 2011	14.38	14.53	14.31	14.51
1426	NYSE	AB	Fri, Oct 21, 2011	14.30	14.44	13.89	14.34
1425	NYSE	AB	Thu, Oct 20, 2011	14.46	14.50	13.98	14.24
1424	NYSE	AB	Wed, Oct 19, 2011	14.52	14.69	14.30	14.44
1423	NYSE	AB	Tue, Oct 18, 2011	14.10	14.84	14.07	14.62
1422	NYSE	AB	Mon, Oct 17, 2011	14.30	14.36	13.96	14.12
1421	NYSE	AB	Fri, Oct 14, 2011	14.21	14.35	13.90	14.30
1420	NYSE	AB	Thu, Oct 13, 2011	14.17	14.17	13.47	14.05
1419	NYSE	AB	Wed, Oct 12, 2011	13.88	14.56	13.85	14.32
1418	NYSE	AB	Tue, Oct 11, 2011	13.75	14.03	13.70	13.90
1417	NYSE	AB	Mon, Oct 10, 2011	13.84	14.02	13.61	13.92
1416	NYSE	AB	Fri, Oct 7, 2011	13.98	13.99	13.17	13.35
1415	NYSE	AB	Thu, Oct 6, 2011	14.10	14.12	13.65	13.96
1414	NYSE	AB	Wed, Oct 5, 2011	13.88	14.09	13.43	13.98
1413	NYSE	AB	Tue, Oct 4, 2011	12.63	13.62	12.56	13.58
1412	NYSE	AB	Mon, Oct 3, 2011	13.62	13.79	13.12	13.14
1411	NYSE	AB	Fri, Sep 30, 2011	14.34	14.36	13.65	13.65
1410	NYSE	AB	Thu, Sep 29, 2011	14.37	14.62	14.13	14.48
1409	NYSE	AB	Wed, Sep 28, 2011	14.79	14.87	14.01	14.03
1408	NYSE	AB	Tue, Sep 27, 2011	14.53	15.06	14.43	14.81
1407	NYSE	AB	Mon, Sep 26, 2011	14.11	14.29	14.00	14.26
1406	NYSE	AB	Fri, Sep 23, 2011	13.84	14.26	13.61	14.05
1405	NYSE	AB	Thu, Sep 22, 2011	14.52	14.52	13.66	13.89
1404	NYSE	AB	Wed, Sep 21, 2011	15.53	15.67	14.65	14.76
1403	NYSE	AB	Tue, Sep 20, 2011	15.41	15.79	15.41	15.57
1402	NYSE	AB	Mon, Sep 19, 2011	15.50	15.67	15.22	15.42
1401	NYSE	AB	Fri, Sep 16, 2011	15.97	16.20	15.52	15.75
1400	NYSE	AB	Thu, Sep 15, 2011	16.43	16.60	15.68	16.03
1399	NYSE	AB	Wed, Sep 14, 2011	16.72	16.72	16.20	16.37
1398	NYSE	AB	Tue, Sep 13, 2011	16.65	16.74	16.48	16.61
1397	NYSE	AB	Mon, Sep 12, 2011	16.25	16.56	15.99	16.48
1396	NYSE	AB	Fri, Sep 9, 2011	16.75	16.84	16.30	16.43
1395	NYSE	AB	Thu, Sep 8, 2011	16.96	17.00	16.73	16.90
1394	NYSE	AB	Wed, Sep 7, 2011	16.74	17.00	16.55	16.83
1393	NYSE	AB	Tue, Sep 6, 2011	16.54	16.66	16.11	16.52
1392	NYSE	AB	Fri, Sep 2, 2011	16.75	17.03	16.67	16.75
1391	NYSE	AB	Thu, Sep 1, 2011	17.00	17.00	16.65	16.93
1390	NYSE	AB	Wed, Aug 31, 2011	17.00	17.28	16.61	16.95
1389	NYSE	AB	Tue, Aug 30, 2011	16.42	17.26	16.42	17.00
1388	NYSE	AB	Mon, Aug 29, 2011	16.09	17.13	16.00	16.94
1387	NYSE	AB	Fri, Aug 26, 2011	15.03	15.78	14.75	15.68
1386	NYSE	AB	Thu, Aug 25, 2011	15.35	15.80	14.94	15.17
1385	NYSE	AB	Wed, Aug 24, 2011	14.52	15.35	14.52	15.27
1384	NYSE	AB	Tue, Aug 23, 2011	14.62	15.00	14.48	14.97
1383	NYSE	AB	Mon, Aug 22, 2011	14.89	15.01	14.40	14.59
1382	NYSE	AB	Fri, Aug 19, 2011	14.69	14.70	14.23	14.50
1381	NYSE	AB	Thu, Aug 18, 2011	14.01	14.51	13.69	14.45
1380	NYSE	AB	Wed, Aug 17, 2011	14.31	14.50	14.14	14.38
1379	NYSE	AB	Tue, Aug 16, 2011	14.50	14.62	14.13	14.26
1378	NYSE	AB	Mon, Aug 15, 2011	14.53	14.81	14.41	14.51
1377	NYSE	AB	Fri, Aug 12, 2011	15.10	15.27	14.25	14.37
1376	NYSE	AB	Thu, Aug 11, 2011	13.68	14.99	13.67	14.76
1375	NYSE	AB	Wed, Aug 10, 2011	13.99	14.42	13.50	13.63
1374	NYSE	AB	Tue, Aug 9, 2011	18.40	18.40	13.94	14.37
1373	NYSE	AB	Mon, Aug 8, 2011	15.10	15.55	13.25	14.16
1372	NYSE	AB	Fri, Aug 5, 2011	15.36	15.88	14.88	15.73
1371	NYSE	AB	Thu, Aug 4, 2011	16.10	16.46	15.13	15.21
1370	NYSE	AB	Wed, Aug 3, 2011	16.18	16.66	15.88	16.57
1369	NYSE	AB	Tue, Aug 2, 2011	16.66	16.66	16.16	16.29
1368	NYSE	AB	Mon, Aug 1, 2011	17.16	17.27	16.51	16.72
1367	NYSE	AB	Fri, Jul 29, 2011	17.51	17.74	16.40	17.00
1366	NYSE	AB	Thu, Jul 28, 2011	17.86	18.13	17.69	17.69
1365	NYSE	AB	Wed, Jul 27, 2011	18.50	18.51	17.78	17.82
1364	NYSE	AB	Tue, Jul 26, 2011	18.57	18.72	18.50	18.57
1363	NYSE	AB	Mon, Jul 25, 2011	18.39	18.67	18.25	18.64
1362	NYSE	AB	Fri, Jul 22, 2011	18.47	18.76	18.41	18.62
1361	NYSE	AB	Thu, Jul 21, 2011	18.04	18.74	18.04	18.56
1360	NYSE	AB	Wed, Jul 20, 2011	18.03	18.28	18.00	18.04
1359	NYSE	AB	Tue, Jul 19, 2011	18.01	18.12	17.91	18.03
1358	NYSE	AB	Mon, Jul 18, 2011	18.36	18.36	17.89	17.95
1357	NYSE	AB	Fri, Jul 15, 2011	18.62	18.74	18.27	18.48
1356	NYSE	AB	Thu, Jul 14, 2011	19.25	19.40	18.43	18.47
1355	NYSE	AB	Wed, Jul 13, 2011	19.80	19.97	19.07	19.23
1354	NYSE	AB	Tue, Jul 12, 2011	19.92	20.22	19.80	19.88
1353	NYSE	AB	Mon, Jul 11, 2011	19.68	20.27	19.60	20.04
1352	NYSE	AB	Fri, Jul 8, 2011	19.71	20.05	19.58	20.02
1351	NYSE	AB	Thu, Jul 7, 2011	19.29	20.15	19.20	19.99
1350	NYSE	AB	Wed, Jul 6, 2011	19.20	19.34	18.97	19.11
1349	NYSE	AB	Tue, Jul 5, 2011	20.38	20.38	19.17	19.27
1348	NYSE	AB	Fri, Jul 1, 2011	19.43	19.58	19.18	19.56
1347	NYSE	AB	Thu, Jun 30, 2011	19.59	19.75	19.38	19.44
1346	NYSE	AB	Wed, Jun 29, 2011	19.16	19.60	19.09	19.55
1345	NYSE	AB	Tue, Jun 28, 2011	18.91	19.12	18.79	19.00
1344	NYSE	AB	Mon, Jun 27, 2011	18.73	18.95	18.43	18.82
1343	NYSE	AB	Fri, Jun 24, 2011	19.27	19.27	18.75	18.80
1342	NYSE	AB	Thu, Jun 23, 2011	19.03	19.18	18.73	19.09
1341	NYSE	AB	Wed, Jun 22, 2011	19.43	19.54	19.23	19.40
1340	NYSE	AB	Tue, Jun 21, 2011	19.02	19.49	19.02	19.41
1339	NYSE	AB	Mon, Jun 20, 2011	19.07	19.24	18.91	19.04
1338	NYSE	AB	Fri, Jun 17, 2011	18.87	19.27	18.87	19.02
1337	NYSE	AB	Thu, Jun 16, 2011	19.20	19.29	18.82	18.84
1336	NYSE	AB	Wed, Jun 15, 2011	19.31	19.48	19.12	19.13
1335	NYSE	AB	Tue, Jun 14, 2011	19.53	19.79	19.52	19.52
1334	NYSE	AB	Mon, Jun 13, 2011	19.39	19.59	19.26	19.33
1333	NYSE	AB	Fri, Jun 10, 2011	19.12	19.63	19.12	19.47
1332	NYSE	AB	Thu, Jun 9, 2011	19.20	19.61	19.19	19.45
1331	NYSE	AB	Wed, Jun 8, 2011	19.25	19.40	19.10	19.23
1330	NYSE	AB	Tue, Jun 7, 2011	19.40	19.55	19.31	19.35
1329	NYSE	AB	Mon, Jun 6, 2011	19.59	20.00	19.24	19.35
1328	NYSE	AB	Fri, Jun 3, 2011	19.79	19.98	19.65	19.68
1327	NYSE	AB	Thu, Jun 2, 2011	20.17	20.19	19.68	19.94
1326	NYSE	AB	Wed, Jun 1, 2011	20.71	20.82	20.03	20.13
1325	NYSE	AB	Tue, May 31, 2011	20.92	21.24	20.70	20.82
1324	NYSE	AB	Fri, May 27, 2011	20.92	20.92	20.53	20.79
1323	NYSE	AB	Thu, May 26, 2011	20.69	20.89	20.50	20.63
1322	NYSE	AB	Wed, May 25, 2011	20.84	20.99	20.51	20.56
1321	NYSE	AB	Tue, May 24, 2011	21.17	21.41	20.79	20.83
1320	NYSE	AB	Mon, May 23, 2011	21.37	21.44	21.11	21.16
1319	NYSE	AB	Fri, May 20, 2011	21.53	21.73	21.48	21.53
1318	NYSE	AB	Thu, May 19, 2011	21.41	21.79	21.40	21.53
1317	NYSE	AB	Wed, May 18, 2011	21.40	21.47	21.28	21.37
1316	NYSE	AB	Tue, May 17, 2011	21.49	21.73	21.26	21.43
1315	NYSE	AB	Mon, May 16, 2011	21.65	21.78	21.50	21.71
1314	NYSE	AB	Fri, May 13, 2011	22.07	22.21	21.71	21.81
1313	NYSE	AB	Thu, May 12, 2011	21.66	22.00	21.20	21.98
1312	NYSE	AB	Wed, May 11, 2011	21.98	22.26	21.67	21.75
1311	NYSE	AB	Tue, May 10, 2011	22.50	22.70	22.41	22.62
1310	NYSE	AB	Mon, May 9, 2011	22.30	22.40	22.03	22.39
1309	NYSE	AB	Fri, May 6, 2011	22.16	22.39	22.06	22.25
1308	NYSE	AB	Thu, May 5, 2011	21.78	22.08	21.52	21.80
1307	NYSE	AB	Wed, May 4, 2011	21.42	21.89	21.21	21.88
1306	NYSE	AB	Tue, May 3, 2011	21.83	21.83	21.10	21.32
1305	NYSE	AB	Mon, May 2, 2011	22.34	22.70	21.80	21.90
1304	NYSE	AB	Fri, Apr 29, 2011	22.15	22.25	21.90	22.20
1303	NYSE	AB	Thu, Apr 28, 2011	22.19	22.22	22.02	22.08
1302	NYSE	AB	Wed, Apr 27, 2011	22.11	22.18	21.90	22.15
1301	NYSE	AB	Tue, Apr 26, 2011	21.62	22.12	21.60	22.05
1300	NYSE	AB	Mon, Apr 25, 2011	21.79	21.79	21.44	21.59
1299	NYSE	AB	Thu, Apr 21, 2011	21.62	21.75	21.47	21.62
1298	NYSE	AB	Wed, Apr 20, 2011	21.61	21.62	21.18	21.50
1297	NYSE	AB	Tue, Apr 19, 2011	21.71	21.71	21.22	21.34
1296	NYSE	AB	Mon, Apr 18, 2011	21.64	21.64	21.29	21.55
1295	NYSE	AB	Fri, Apr 15, 2011	21.88	22.20	21.59	21.89
1294	NYSE	AB	Thu, Apr 14, 2011	21.19	21.81	21.11	21.71
1293	NYSE	AB	Wed, Apr 13, 2011	21.78	21.91	21.57	21.68
1292	NYSE	AB	Tue, Apr 12, 2011	21.77	21.80	21.40	21.65
1291	NYSE	AB	Mon, Apr 11, 2011	22.41	22.54	21.84	21.93
1290	NYSE	AB	Fri, Apr 8, 2011	22.58	22.75	22.36	22.46
1289	NYSE	AB	Thu, Apr 7, 2011	22.61	22.70	22.43	22.53
1288	NYSE	AB	Wed, Apr 6, 2011	22.59	22.66	22.33	22.62
1287	NYSE	AB	Tue, Apr 5, 2011	22.44	22.45	22.24	22.34
1286	NYSE	AB	Mon, Apr 4, 2011	22.25	22.60	22.23	22.43
1285	NYSE	AB	Fri, Apr 1, 2011	22.00	22.30	21.91	22.19
1284	NYSE	AB	Thu, Mar 31, 2011	21.90	21.90	21.75	21.80
1283	NYSE	AB	Wed, Mar 30, 2011	21.91	21.99	21.73	21.89
1282	NYSE	AB	Tue, Mar 29, 2011	21.72	21.79	21.63	21.75
1281	NYSE	AB	Mon, Mar 28, 2011	21.57	21.73	21.49	21.66
1280	NYSE	AB	Fri, Mar 25, 2011	21.61	21.62	21.36	21.57
1279	NYSE	AB	Thu, Mar 24, 2011	21.68	21.70	21.23	21.41
1278	NYSE	AB	Wed, Mar 23, 2011	21.62	21.72	21.32	21.53
1277	NYSE	AB	Tue, Mar 22, 2011	21.74	21.86	21.59	21.69
1276	NYSE	AB	Mon, Mar 21, 2011	21.93	21.98	21.52	21.73
1275	NYSE	AB	Fri, Mar 18, 2011	21.32	21.65	21.21	21.57
1274	NYSE	AB	Thu, Mar 17, 2011	21.17	21.32	20.89	20.96
1273	NYSE	AB	Wed, Mar 16, 2011	21.01	21.19	20.72	20.90
1272	NYSE	AB	Tue, Mar 15, 2011	21.00	21.20	20.81	21.07
1271	NYSE	AB	Mon, Mar 14, 2011	21.79	21.84	21.33	21.50
1270	NYSE	AB	Fri, Mar 11, 2011	22.08	22.31	21.80	21.82
1269	NYSE	AB	Thu, Mar 10, 2011	22.53	22.65	22.08	22.21
1268	NYSE	AB	Wed, Mar 9, 2011	22.85	22.95	22.60	22.71
1267	NYSE	AB	Tue, Mar 8, 2011	23.00	23.22	22.81	22.91
1266	NYSE	AB	Mon, Mar 7, 2011	23.53	23.69	22.96	23.04
1265	NYSE	AB	Fri, Mar 4, 2011	23.37	23.51	22.95	23.49
1264	NYSE	AB	Thu, Mar 3, 2011	22.74	23.50	22.71	23.29
1263	NYSE	AB	Wed, Mar 2, 2011	22.49	22.81	22.45	22.53
1262	NYSE	AB	Tue, Mar 1, 2011	22.77	22.88	22.42	22.45
1261	NYSE	AB	Mon, Feb 28, 2011	22.19	23.07	22.19	22.76
1260	NYSE	AB	Fri, Feb 25, 2011	22.12	22.36	22.03	22.19
1259	NYSE	AB	Thu, Feb 24, 2011	21.61	22.08	21.61	22.03
1258	NYSE	AB	Wed, Feb 23, 2011	22.22	22.71	21.61	21.71
1257	NYSE	AB	Tue, Feb 22, 2011	22.90	23.04	22.16	22.25
1256	NYSE	AB	Fri, Feb 18, 2011	22.90	23.55	22.76	23.16
1255	NYSE	AB	Thu, Feb 17, 2011	22.38	22.86	22.32	22.76
1254	NYSE	AB	Wed, Feb 16, 2011	22.67	22.83	22.55	22.74
1253	NYSE	AB	Tue, Feb 15, 2011	22.61	22.90	22.50	22.57
1252	NYSE	AB	Mon, Feb 14, 2011	22.19	22.80	22.11	22.74
1251	NYSE	AB	Fri, Feb 11, 2011	21.78	22.79	21.71	22.34
1250	NYSE	AB	Thu, Feb 10, 2011	21.20	21.59	21.20	21.46
1249	NYSE	AB	Wed, Feb 9, 2011	21.73	21.73	21.12	21.33
1248	NYSE	AB	Tue, Feb 8, 2011	21.47	21.92	21.44	21.69
1247	NYSE	AB	Mon, Feb 7, 2011	21.25	21.82	21.25	21.58
1246	NYSE	AB	Fri, Feb 4, 2011	20.84	21.31	20.58	21.26
1245	NYSE	AB	Thu, Feb 3, 2011	21.00	21.09	20.48	20.71
1244	NYSE	AB	Wed, Feb 2, 2011	21.36	21.48	20.63	21.08
1243	NYSE	AB	Tue, Feb 1, 2011	21.35	21.45	21.12	21.29
1242	NYSE	AB	Mon, Jan 31, 2011	20.95	21.28	20.94	21.18
1241	NYSE	AB	Fri, Jan 28, 2011	21.49	21.55	20.94	20.98
1240	NYSE	AB	Thu, Jan 27, 2011	21.07	21.44	21.00	21.38
1239	NYSE	AB	Wed, Jan 26, 2011	21.18	21.28	21.05	21.10
1238	NYSE	AB	Tue, Jan 25, 2011	21.30	21.46	21.12	21.26
1237	NYSE	AB	Mon, Jan 24, 2011	21.75	21.75	21.32	21.35
1236	NYSE	AB	Fri, Jan 21, 2011	21.92	21.99	21.61	21.70
1235	NYSE	AB	Thu, Jan 20, 2011	21.70	21.89	21.50	21.69
1234	NYSE	AB	Wed, Jan 19, 2011	21.88	21.96	21.66	21.84
1233	NYSE	AB	Tue, Jan 18, 2011	22.55	22.95	21.50	22.13
1232	NYSE	AB	Fri, Jan 14, 2011	23.49	23.64	22.95	23.30
1231	NYSE	AB	Thu, Jan 13, 2011	23.64	24.20	23.63	24.11
1230	NYSE	AB	Wed, Jan 12, 2011	23.34	23.78	23.30	23.71
1229	NYSE	AB	Tue, Jan 11, 2011	23.28	23.54	23.19	23.21
1228	NYSE	AB	Mon, Jan 10, 2011	23.22	23.34	22.85	23.15
1227	NYSE	AB	Fri, Jan 7, 2011	23.37	23.46	23.12	23.21
1226	NYSE	AB	Thu, Jan 6, 2011	23.58	23.58	23.19	23.24
1225	NYSE	AB	Wed, Jan 5, 2011	23.58	23.82	23.26	23.57
1224	NYSE	AB	Tue, Jan 4, 2011	23.80	24.01	23.45	23.57
1223	NYSE	AB	Mon, Jan 3, 2011	23.50	24.18	23.47	23.87
1222	NYSE	AB	Fri, Dec 31, 2010	22.63	23.38	22.56	23.33
1221	NYSE	AB	Thu, Dec 30, 2010	22.75	22.98	22.60	22.73
1220	NYSE	AB	Wed, Dec 29, 2010	22.66	22.90	22.66	22.83
1219	NYSE	AB	Tue, Dec 28, 2010	23.19	23.19	22.68	22.71
1218	NYSE	AB	Mon, Dec 27, 2010	23.03	23.26	22.95	23.19
1217	NYSE	AB	Thu, Dec 23, 2010	22.93	23.29	22.91	23.16
1216	NYSE	AB	Wed, Dec 22, 2010	22.50	23.18	22.48	23.10
1215	NYSE	AB	Tue, Dec 21, 2010	22.24	22.58	22.16	22.50
1214	NYSE	AB	Mon, Dec 20, 2010	22.55	22.61	22.21	22.30
1213	NYSE	AB	Fri, Dec 17, 2010	22.80	22.90	22.50	22.62
1212	NYSE	AB	Thu, Dec 16, 2010	23.05	23.24	22.76	22.89
1211	NYSE	AB	Wed, Dec 15, 2010	23.00	23.42	23.00	23.08
1210	NYSE	AB	Tue, Dec 14, 2010	23.00	23.35	22.95	23.08
1209	NYSE	AB	Mon, Dec 13, 2010	23.66	23.80	23.16	23.20
1208	NYSE	AB	Fri, Dec 10, 2010	23.53	23.76	23.50	23.72
1207	NYSE	AB	Thu, Dec 9, 2010	23.64	23.90	23.60	23.65
1206	NYSE	AB	Wed, Dec 8, 2010	23.40	23.69	23.40	23.50
1205	NYSE	AB	Tue, Dec 7, 2010	23.58	23.75	23.46	23.48
1204	NYSE	AB	Mon, Dec 6, 2010	23.37	23.57	23.34	23.49
1203	NYSE	AB	Fri, Dec 3, 2010	23.45	23.68	23.29	23.54
1202	NYSE	AB	Thu, Dec 2, 2010	23.16	23.73	23.16	23.67
1201	NYSE	AB	Wed, Dec 1, 2010	23.23	23.65	23.07	23.17
1200	NYSE	AB	Tue, Nov 30, 2010	23.01	23.39	22.80	22.96
1199	NYSE	AB	Mon, Nov 29, 2010	22.99	23.40	22.96	23.31
1198	NYSE	AB	Fri, Nov 26, 2010	23.10	23.45	23.01	23.19
1197	NYSE	AB	Wed, Nov 24, 2010	23.09	23.40	22.97	23.37
1196	NYSE	AB	Tue, Nov 23, 2010	23.38	23.55	22.70	22.90
1195	NYSE	AB	Mon, Nov 22, 2010	23.85	24.03	23.53	23.58
1194	NYSE	AB	Fri, Nov 19, 2010	23.88	24.27	23.77	24.05
1193	NYSE	AB	Thu, Nov 18, 2010	24.07	24.55	23.95	23.96
1192	NYSE	AB	Wed, Nov 17, 2010	23.96	24.16	23.75	23.89
1191	NYSE	AB	Tue, Nov 16, 2010	24.31	24.43	23.95	24.05
1190	NYSE	AB	Mon, Nov 15, 2010	24.65	24.90	24.36	24.56
1189	NYSE	AB	Fri, Nov 12, 2010	24.18	24.63	23.80	24.52
1188	NYSE	AB	Thu, Nov 11, 2010	24.52	24.58	24.19	24.27
1187	NYSE	AB	Wed, Nov 10, 2010	24.71	24.97	24.31	24.73
1186	NYSE	AB	Tue, Nov 9, 2010	25.02	25.33	24.61	24.67
1185	NYSE	AB	Mon, Nov 8, 2010	25.06	25.30	24.91	25.05
1184	NYSE	AB	Fri, Nov 5, 2010	24.66	25.79	24.66	25.27
1183	NYSE	AB	Thu, Nov 4, 2010	24.30	24.72	24.09	24.52
1182	NYSE	AB	Wed, Nov 3, 2010	24.28	24.50	24.10	24.26
1181	NYSE	AB	Tue, Nov 2, 2010	24.11	24.39	24.11	24.28
1180	NYSE	AB	Mon, Nov 1, 2010	24.39	24.47	24.00	24.11
1179	NYSE	AB	Fri, Oct 29, 2010	24.65	24.94	23.78	24.40
1178	NYSE	AB	Thu, Oct 28, 2010	25.46	25.73	24.50	25.01
1177	NYSE	AB	Wed, Oct 27, 2010	26.30	26.55	25.91	26.36
1176	NYSE	AB	Tue, Oct 26, 2010	26.00	26.52	25.88	26.34
1175	NYSE	AB	Mon, Oct 25, 2010	26.28	26.50	26.08	26.11
1174	NYSE	AB	Fri, Oct 22, 2010	26.25	26.45	25.95	26.21
1173	NYSE	AB	Thu, Oct 21, 2010	26.45	26.72	26.12	26.27
1172	NYSE	AB	Wed, Oct 20, 2010	26.15	26.68	26.15	26.42
1171	NYSE	AB	Tue, Oct 19, 2010	26.50	26.71	26.05	26.21
1170	NYSE	AB	Mon, Oct 18, 2010	26.30	26.60	26.02	26.60
1169	NYSE	AB	Fri, Oct 15, 2010	26.32	26.60	25.88	26.25
1168	NYSE	AB	Thu, Oct 14, 2010	27.07	27.23	26.07	26.80
1167	NYSE	AB	Wed, Oct 13, 2010	27.59	27.59	26.85	27.22
1166	NYSE	AB	Tue, Oct 12, 2010	26.98	27.18	26.61	27.09
1165	NYSE	AB	Mon, Oct 11, 2010	26.92	27.09	25.99	26.95
1164	NYSE	AB	Fri, Oct 8, 2010	26.92	26.93	26.28	26.76
1163	NYSE	AB	Thu, Oct 7, 2010	27.31	27.31	26.76	27.04
1162	NYSE	AB	Wed, Oct 6, 2010	27.20	27.26	26.73	26.99
1161	NYSE	AB	Tue, Oct 5, 2010	26.75	27.42	26.56	27.10
1160	NYSE	AB	Mon, Oct 4, 2010	26.45	26.95	26.41	26.42
1159	NYSE	AB	Fri, Oct 1, 2010	26.70	26.95	26.41	26.59
1158	NYSE	AB	Thu, Sep 30, 2010	26.30	26.68	26.29	26.41
1157	NYSE	AB	Wed, Sep 29, 2010	26.01	26.22	25.77	26.13
1156	NYSE	AB	Tue, Sep 28, 2010	25.84	26.30	25.36	26.00
1155	NYSE	AB	Mon, Sep 27, 2010	25.68	25.86	25.50	25.59
1154	NYSE	AB	Fri, Sep 24, 2010	25.39	26.00	25.39	25.72
1153	NYSE	AB	Thu, Sep 23, 2010	25.52	25.74	25.10	25.11
1152	NYSE	AB	Wed, Sep 22, 2010	26.14	26.26	25.62	25.80
1151	NYSE	AB	Tue, Sep 21, 2010	26.36	26.38	25.98	26.15
1150	NYSE	AB	Mon, Sep 20, 2010	25.67	26.50	25.64	26.36
1149	NYSE	AB	Fri, Sep 17, 2010	25.89	25.99	25.43	25.74
1148	NYSE	AB	Thu, Sep 16, 2010	25.97	25.97	25.55	25.71
1147	NYSE	AB	Wed, Sep 15, 2010	26.28	26.28	25.83	25.99
1146	NYSE	AB	Tue, Sep 14, 2010	25.93	26.36	25.50	26.17
1145	NYSE	AB	Mon, Sep 13, 2010	25.72	26.25	25.69	26.09
1144	NYSE	AB	Fri, Sep 10, 2010	25.20	25.28	24.93	25.21
1143	NYSE	AB	Thu, Sep 9, 2010	24.80	25.19	24.67	25.06
1142	NYSE	AB	Wed, Sep 8, 2010	24.74	25.05	24.55	24.61
1141	NYSE	AB	Tue, Sep 7, 2010	25.04	25.10	24.43	24.51
1140	NYSE	AB	Fri, Sep 3, 2010	24.76	25.03	24.69	24.99
1139	NYSE	AB	Thu, Sep 2, 2010	24.45	24.81	24.29	24.50
1138	NYSE	AB	Wed, Sep 1, 2010	23.88	24.47	23.88	24.42
1137	NYSE	AB	Tue, Aug 31, 2010	24.18	24.44	23.50	23.65
1136	NYSE	AB	Mon, Aug 30, 2010	24.75	24.75	24.11	24.38
1135	NYSE	AB	Fri, Aug 27, 2010	24.22	24.75	23.88	24.63
1134	NYSE	AB	Thu, Aug 26, 2010	24.43	24.97	24.01	24.20
1133	NYSE	AB	Wed, Aug 25, 2010	24.35	24.42	23.90	24.28
1132	NYSE	AB	Tue, Aug 24, 2010	24.69	25.03	24.34	24.60
1131	NYSE	AB	Mon, Aug 23, 2010	24.97	25.26	24.87	25.05
1130	NYSE	AB	Fri, Aug 20, 2010	25.18	25.35	24.69	25.00
1129	NYSE	AB	Thu, Aug 19, 2010	25.74	25.74	25.16	25.19
1128	NYSE	AB	Wed, Aug 18, 2010	25.89	25.92	25.50	25.74
1127	NYSE	AB	Tue, Aug 17, 2010	25.58	26.09	25.57	25.70
1126	NYSE	AB	Mon, Aug 16, 2010	25.76	26.09	25.32	25.52
1125	NYSE	AB	Fri, Aug 13, 2010	25.98	26.39	25.77	26.11
1124	NYSE	AB	Thu, Aug 12, 2010	25.76	26.03	25.59	25.93
1123	NYSE	AB	Wed, Aug 11, 2010	26.50	26.68	26.00	26.08
1122	NYSE	AB	Tue, Aug 10, 2010	27.33	27.46	26.90	26.95
1121	NYSE	AB	Mon, Aug 9, 2010	26.84	28.30	26.84	27.89
1120	NYSE	AB	Fri, Aug 6, 2010	27.33	27.38	26.45	26.70
1119	NYSE	AB	Thu, Aug 5, 2010	26.89	27.37	26.65	27.10
1118	NYSE	AB	Wed, Aug 4, 2010	26.58	26.84	26.54	26.70
1117	NYSE	AB	Tue, Aug 3, 2010	26.96	26.98	26.26	26.30
1116	NYSE	AB	Mon, Aug 2, 2010	26.60	27.35	26.02	26.84
1115	NYSE	AB	Fri, Jul 30, 2010	27.22	27.72	26.39	26.68
1114	NYSE	AB	Thu, Jul 29, 2010	27.17	27.99	27.00	27.34
1113	NYSE	AB	Wed, Jul 28, 2010	27.43	27.79	27.05	27.16
1112	NYSE	AB	Tue, Jul 27, 2010	26.76	27.82	26.76	27.61
1111	NYSE	AB	Mon, Jul 26, 2010	26.62	27.50	26.54	26.82
1110	NYSE	AB	Fri, Jul 23, 2010	27.17	27.44	26.55	26.74
1109	NYSE	AB	Thu, Jul 22, 2010	26.65	27.57	26.65	27.23
1108	NYSE	AB	Wed, Jul 21, 2010	27.43	27.47	26.25	26.40
1107	NYSE	AB	Tue, Jul 20, 2010	26.42	27.02	26.19	27.01
1106	NYSE	AB	Mon, Jul 19, 2010	27.75	27.83	26.50	26.85
1105	NYSE	AB	Fri, Jul 16, 2010	27.92	28.12	27.37	27.74
1104	NYSE	AB	Thu, Jul 15, 2010	28.60	28.66	27.88	28.25
1103	NYSE	AB	Wed, Jul 14, 2010	28.77	28.81	28.16	28.49
1102	NYSE	AB	Tue, Jul 13, 2010	28.88	29.12	28.56	28.80
1101	NYSE	AB	Mon, Jul 12, 2010	27.52	28.53	26.79	28.40
1100	NYSE	AB	Fri, Jul 9, 2010	26.90	27.62	26.70	27.62
1099	NYSE	AB	Thu, Jul 8, 2010	26.08	27.21	26.08	26.94
1098	NYSE	AB	Wed, Jul 7, 2010	25.05	26.16	25.00	25.97
1097	NYSE	AB	Tue, Jul 6, 2010	25.43	26.18	24.72	24.90
1096	NYSE	AB	Fri, Jul 2, 2010	25.15	25.67	24.82	25.24
1095	NYSE	AB	Thu, Jul 1, 2010	25.66	26.19	24.46	25.15
1094	NYSE	AB	Wed, Jun 30, 2010	26.52	26.99	25.78	25.84
1093	NYSE	AB	Tue, Jun 29, 2010	27.34	27.34	26.10	26.64
1092	NYSE	AB	Mon, Jun 28, 2010	28.27	28.27	27.52	27.64
1091	NYSE	AB	Fri, Jun 25, 2010	28.21	28.37	27.50	27.99
1090	NYSE	AB	Thu, Jun 24, 2010	28.99	29.04	28.10	28.23
1089	NYSE	AB	Wed, Jun 23, 2010	28.98	29.34	28.54	29.31
1088	NYSE	AB	Tue, Jun 22, 2010	29.46	29.67	28.61	28.84
1087	NYSE	AB	Mon, Jun 21, 2010	29.89	29.94	28.71	29.19
1086	NYSE	AB	Fri, Jun 18, 2010	29.39	29.60	29.15	29.40
1085	NYSE	AB	Thu, Jun 17, 2010	28.99	29.26	28.82	29.21
1084	NYSE	AB	Wed, Jun 16, 2010	28.65	28.99	28.45	28.99
1083	NYSE	AB	Tue, Jun 15, 2010	28.93	28.99	28.44	28.59
1082	NYSE	AB	Mon, Jun 14, 2010	28.79	28.96	28.31	28.53
1081	NYSE	AB	Fri, Jun 11, 2010	28.46	28.70	27.75	28.56
1080	NYSE	AB	Thu, Jun 10, 2010	27.39	28.18	27.39	28.00
1079	NYSE	AB	Wed, Jun 9, 2010	27.80	28.06	27.20	27.31
1078	NYSE	AB	Tue, Jun 8, 2010	27.78	28.15	26.91	27.69
1077	NYSE	AB	Mon, Jun 7, 2010	28.25	28.25	27.33	27.60
1076	NYSE	AB	Fri, Jun 4, 2010	28.02	28.69	27.75	28.15
1075	NYSE	AB	Thu, Jun 3, 2010	28.82	28.94	28.14	28.46
1074	NYSE	AB	Wed, Jun 2, 2010	28.53	28.68	28.08	28.48
1073	NYSE	AB	Tue, Jun 1, 2010	28.30	28.75	28.08	28.37
1072	NYSE	AB	Fri, May 28, 2010	29.23	29.59	28.39	28.39
1071	NYSE	AB	Thu, May 27, 2010	28.52	29.13	28.13	29.11
1070	NYSE	AB	Wed, May 26, 2010	28.42	28.99	27.46	27.59
1069	NYSE	AB	Tue, May 25, 2010	26.50	27.54	25.92	27.30
1068	NYSE	AB	Mon, May 24, 2010	27.92	28.38	27.33	27.37
1067	NYSE	AB	Fri, May 21, 2010	26.69	28.38	26.12	28.23
1066	NYSE	AB	Thu, May 20, 2010	27.81	27.95	26.81	27.44
1065	NYSE	AB	Wed, May 19, 2010	28.76	29.15	28.08	28.43
1064	NYSE	AB	Tue, May 18, 2010	29.85	30.13	28.91	29.11
1063	NYSE	AB	Mon, May 17, 2010	29.69	30.34	28.83	29.65
1062	NYSE	AB	Fri, May 14, 2010	30.25	30.35	29.33	29.64
1061	NYSE	AB	Thu, May 13, 2010	30.68	30.98	30.50	30.53
1060	NYSE	AB	Wed, May 12, 2010	30.26	31.04	30.26	30.92
1059	NYSE	AB	Tue, May 11, 2010	30.19	31.11	29.63	30.29
1058	NYSE	AB	Mon, May 10, 2010	30.96	31.06	30.30	30.66
1057	NYSE	AB	Fri, May 7, 2010	29.34	29.75	28.38	29.37
1056	NYSE	AB	Thu, May 6, 2010	30.62	31.08	23.00	29.21
1055	NYSE	AB	Wed, May 5, 2010	31.05	31.21	30.29	30.53
1054	NYSE	AB	Tue, May 4, 2010	31.56	31.56	30.14	31.13
1053	NYSE	AB	Mon, May 3, 2010	31.74	32.30	31.61	32.19
1052	NYSE	AB	Fri, Apr 30, 2010	32.28	32.32	31.31	31.39
1051	NYSE	AB	Thu, Apr 29, 2010	31.59	32.67	31.59	32.09
1050	NYSE	AB	Wed, Apr 28, 2010	31.80	32.29	31.39	31.49
1049	NYSE	AB	Tue, Apr 27, 2010	32.74	32.96	31.55	31.67
1048	NYSE	AB	Mon, Apr 26, 2010	33.24	33.61	32.92	32.96
1047	NYSE	AB	Fri, Apr 23, 2010	33.33	33.57	33.08	33.26
1046	NYSE	AB	Thu, Apr 22, 2010	33.61	33.61	32.90	33.08
1045	NYSE	AB	Wed, Apr 21, 2010	33.56	34.00	33.09	33.52
1044	NYSE	AB	Tue, Apr 20, 2010	33.23	33.57	32.74	33.53
1043	NYSE	AB	Mon, Apr 19, 2010	31.68	32.79	31.22	32.75
1042	NYSE	AB	Fri, Apr 16, 2010	33.30	33.30	31.40	31.98
1041	NYSE	AB	Thu, Apr 15, 2010	33.86	34.00	33.07	33.24
1040	NYSE	AB	Wed, Apr 14, 2010	33.93	35.00	33.10	33.76
1039	NYSE	AB	Tue, Apr 13, 2010	32.01	33.62	31.79	33.38
1038	NYSE	AB	Mon, Apr 12, 2010	32.35	32.35	31.86	31.99
1037	NYSE	AB	Fri, Apr 9, 2010	32.09	32.26	31.68	31.95
1036	NYSE	AB	Thu, Apr 8, 2010	31.89	32.21	31.73	32.02
1035	NYSE	AB	Wed, Apr 7, 2010	32.30	32.78	31.91	32.06
1034	NYSE	AB	Tue, Apr 6, 2010	32.80	32.91	32.01	32.55
1033	NYSE	AB	Mon, Apr 5, 2010	31.97	32.78	31.80	32.75
1032	NYSE	AB	Thu, Apr 1, 2010	31.55	31.89	31.23	31.68
1031	NYSE	AB	Wed, Mar 31, 2010	30.32	31.08	30.32	30.66
1030	NYSE	AB	Tue, Mar 30, 2010	30.75	31.17	30.53	30.55
1029	NYSE	AB	Mon, Mar 29, 2010	30.55	30.60	30.16	30.51
1028	NYSE	AB	Fri, Mar 26, 2010	30.34	30.56	30.05	30.25
1027	NYSE	AB	Thu, Mar 25, 2010	30.13	30.64	30.12	30.23
1026	NYSE	AB	Wed, Mar 24, 2010	30.00	30.30	29.65	30.05
1025	NYSE	AB	Tue, Mar 23, 2010	29.00	30.09	28.90	30.03
1024	NYSE	AB	Mon, Mar 22, 2010	28.76	29.10	28.29	29.10
1023	NYSE	AB	Fri, Mar 19, 2010	29.60	29.60	28.74	28.76
1022	NYSE	AB	Thu, Mar 18, 2010	29.95	29.97	29.29	29.49
1021	NYSE	AB	Wed, Mar 17, 2010	29.47	29.89	29.32	29.84
1020	NYSE	AB	Tue, Mar 16, 2010	29.51	29.51	29.20	29.25
1019	NYSE	AB	Mon, Mar 15, 2010	29.59	29.59	28.98	29.35
1018	NYSE	AB	Fri, Mar 12, 2010	29.50	29.69	29.25	29.40
1017	NYSE	AB	Thu, Mar 11, 2010	28.74	29.48	28.47	29.33
1016	NYSE	AB	Wed, Mar 10, 2010	28.44	28.94	27.83	28.80
1015	NYSE	AB	Tue, Mar 9, 2010	27.65	28.36	27.55	28.30
1014	NYSE	AB	Mon, Mar 8, 2010	27.65	27.77	27.39	27.67
1013	NYSE	AB	Fri, Mar 5, 2010	27.75	28.03	27.62	27.72
1012	NYSE	AB	Thu, Mar 4, 2010	27.94	28.00	27.42	27.71
1011	NYSE	AB	Wed, Mar 3, 2010	28.11	28.28	27.56	27.68
1010	NYSE	AB	Tue, Mar 2, 2010	27.66	28.29	27.46	28.10
1009	NYSE	AB	Mon, Mar 1, 2010	27.31	27.86	27.27	27.45
1008	NYSE	AB	Fri, Feb 26, 2010	26.88	27.33	26.50	27.05
1007	NYSE	AB	Thu, Feb 25, 2010	26.43	26.71	26.04	26.69
1006	NYSE	AB	Wed, Feb 24, 2010	26.19	26.85	26.08	26.73
1005	NYSE	AB	Tue, Feb 23, 2010	26.79	26.86	25.92	25.99
1004	NYSE	AB	Mon, Feb 22, 2010	26.83	26.87	26.49	26.83
1003	NYSE	AB	Fri, Feb 19, 2010	25.96	26.87	25.96	26.70
1002	NYSE	AB	Thu, Feb 18, 2010	26.77	26.77	26.08	26.11
1001	NYSE	AB	Wed, Feb 17, 2010	27.44	27.63	27.08	27.28
1000	NYSE	AB	Tue, Feb 16, 2010	26.82	27.48	26.79	27.15
999	NYSE	AB	Fri, Feb 12, 2010	25.70	26.57	25.47	26.53
998	NYSE	AB	Thu, Feb 11, 2010	25.25	25.57	25.04	25.50
997	NYSE	AB	Wed, Feb 10, 2010	25.17	25.51	24.69	25.30
996	NYSE	AB	Tue, Feb 9, 2010	25.45	25.63	24.94	25.07
995	NYSE	AB	Mon, Feb 8, 2010	25.70	25.70	25.05	25.12
994	NYSE	AB	Fri, Feb 5, 2010	25.81	25.81	25.00	25.73
993	NYSE	AB	Thu, Feb 4, 2010	27.00	27.04	25.75	25.85
992	NYSE	AB	Wed, Feb 3, 2010	27.11	27.40	26.82	27.12
991	NYSE	AB	Tue, Feb 2, 2010	26.44	27.18	26.44	27.15
990	NYSE	AB	Mon, Feb 1, 2010	25.86	26.74	25.86	26.50
989	NYSE	AB	Fri, Jan 29, 2010	27.01	27.20	25.71	25.74
988	NYSE	AB	Thu, Jan 28, 2010	27.41	27.41	26.06	27.01
987	NYSE	AB	Wed, Jan 27, 2010	27.24	27.37	26.25	27.21
986	NYSE	AB	Tue, Jan 26, 2010	27.75	27.91	26.84	27.00
985	NYSE	AB	Mon, Jan 25, 2010	27.94	28.64	27.17	27.73
984	NYSE	AB	Fri, Jan 22, 2010	28.89	29.01	27.45	27.87
983	NYSE	AB	Thu, Jan 21, 2010	29.92	29.96	28.50	28.76
982	NYSE	AB	Wed, Jan 20, 2010	29.58	29.70	29.00	29.66
981	NYSE	AB	Tue, Jan 19, 2010	29.13	29.95	28.90	29.58
980	NYSE	AB	Fri, Jan 15, 2010	29.55	29.66	28.92	29.00
979	NYSE	AB	Thu, Jan 14, 2010	28.51	29.77	28.25	29.47
978	NYSE	AB	Wed, Jan 13, 2010	29.94	29.96	28.75	28.76
977	NYSE	AB	Tue, Jan 12, 2010	29.71	30.08	29.20	29.67
976	NYSE	AB	Mon, Jan 11, 2010	29.39	30.08	29.16	29.88
975	NYSE	AB	Fri, Jan 8, 2010	28.41	29.38	28.23	29.27
974	NYSE	AB	Thu, Jan 7, 2010	28.47	28.76	28.20	28.40
973	NYSE	AB	Wed, Jan 6, 2010	28.45	28.64	28.29	28.38
972	NYSE	AB	Tue, Jan 5, 2010	28.41	28.52	28.17	28.37
971	NYSE	AB	Mon, Jan 4, 2010	28.51	28.60	28.18	28.40
970	NYSE	AB	Thu, Dec 31, 2009	28.18	28.58	27.80	28.10
969	NYSE	AB	Wed, Dec 30, 2009	27.50	28.10	27.50	28.07
968	NYSE	AB	Tue, Dec 29, 2009	26.78	27.66	26.69	27.63
967	NYSE	AB	Mon, Dec 28, 2009	27.10	27.15	26.68	26.85
966	NYSE	AB	Thu, Dec 24, 2009	26.88	27.05	26.74	27.05
965	NYSE	AB	Wed, Dec 23, 2009	26.40	26.74	26.18	26.63
964	NYSE	AB	Tue, Dec 22, 2009	26.58	26.89	26.30	26.48
963	NYSE	AB	Mon, Dec 21, 2009	25.94	26.64	25.88	26.62
962	NYSE	AB	Fri, Dec 18, 2009	26.21	26.30	25.91	25.93
961	NYSE	AB	Thu, Dec 17, 2009	26.80	26.80	25.75	26.06
960	NYSE	AB	Wed, Dec 16, 2009	26.58	27.35	26.58	26.99
959	NYSE	AB	Tue, Dec 15, 2009	25.81	26.56	25.68	26.56
958	NYSE	AB	Mon, Dec 14, 2009	26.03	26.09	25.80	26.00
957	NYSE	AB	Fri, Dec 11, 2009	26.37	26.47	25.79	25.90
956	NYSE	AB	Thu, Dec 10, 2009	26.20	26.30	25.69	25.80
955	NYSE	AB	Wed, Dec 9, 2009	26.14	26.41	25.53	25.90
954	NYSE	AB	Tue, Dec 8, 2009	26.64	26.78	25.87	26.05
953	NYSE	AB	Mon, Dec 7, 2009	26.89	27.00	26.46	26.73
952	NYSE	AB	Fri, Dec 4, 2009	26.43	27.06	26.24	27.02
951	NYSE	AB	Thu, Dec 3, 2009	26.32	26.66	26.12	26.20
950	NYSE	AB	Wed, Dec 2, 2009	25.83	26.44	25.59	26.32
949	NYSE	AB	Tue, Dec 1, 2009	25.72	25.97	25.38	25.70
948	NYSE	AB	Mon, Nov 30, 2009	25.63	25.69	25.11	25.30
947	NYSE	AB	Fri, Nov 27, 2009	25.71	25.77	25.22	25.50
946	NYSE	AB	Wed, Nov 25, 2009	26.80	26.88	26.40	26.50
945	NYSE	AB	Tue, Nov 24, 2009	26.70	26.98	26.59	26.63
944	NYSE	AB	Mon, Nov 23, 2009	26.90	26.90	26.50	26.85
943	NYSE	AB	Fri, Nov 20, 2009	26.82	26.99	26.16	26.30
942	NYSE	AB	Thu, Nov 19, 2009	26.82	27.12	26.25	26.73
941	NYSE	AB	Wed, Nov 18, 2009	27.04	27.25	26.37	27.21
940	NYSE	AB	Tue, Nov 17, 2009	27.27	27.27	26.84	27.00
939	NYSE	AB	Mon, Nov 16, 2009	27.42	27.48	27.14	27.40
938	NYSE	AB	Fri, Nov 13, 2009	27.10	27.34	26.82	27.12
937	NYSE	AB	Thu, Nov 12, 2009	26.80	27.27	26.67	27.08
936	NYSE	AB	Wed, Nov 11, 2009	26.98	27.44	26.85	26.90
935	NYSE	AB	Tue, Nov 10, 2009	26.93	27.19	26.75	26.92
934	NYSE	AB	Mon, Nov 9, 2009	26.48	27.20	26.41	27.00
933	NYSE	AB	Fri, Nov 6, 2009	26.17	26.53	25.86	26.35
932	NYSE	AB	Thu, Nov 5, 2009	26.93	27.03	26.02	26.30
931	NYSE	AB	Wed, Nov 4, 2009	26.66	27.50	26.23	27.03
930	NYSE	AB	Tue, Nov 3, 2009	26.35	26.79	26.00	26.21
929	NYSE	AB	Mon, Nov 2, 2009	27.16	27.26	26.05	26.50
928	NYSE	AB	Fri, Oct 30, 2009	26.98	28.63	26.38	26.98
927	NYSE	AB	Thu, Oct 29, 2009	25.74	26.40	25.52	26.37
926	NYSE	AB	Wed, Oct 28, 2009	26.86	27.00	25.12	25.27
925	NYSE	AB	Tue, Oct 27, 2009	27.40	27.52	26.46	27.02
924	NYSE	AB	Mon, Oct 26, 2009	27.44	27.88	27.00	27.24
923	NYSE	AB	Fri, Oct 23, 2009	28.03	28.25	27.31	27.47
922	NYSE	AB	Thu, Oct 22, 2009	27.01	28.01	26.71	27.98
921	NYSE	AB	Wed, Oct 21, 2009	26.67	27.47	26.52	27.04
920	NYSE	AB	Tue, Oct 20, 2009	27.02	27.06	26.39	26.52
919	NYSE	AB	Mon, Oct 19, 2009	27.49	27.90	26.73	26.96
918	NYSE	AB	Fri, Oct 16, 2009	28.32	28.32	26.39	27.55
917	NYSE	AB	Thu, Oct 15, 2009	28.41	28.86	28.20	28.38
916	NYSE	AB	Wed, Oct 14, 2009	28.27	28.91	28.25	28.73
915	NYSE	AB	Tue, Oct 13, 2009	28.40	28.49	27.88	28.00
914	NYSE	AB	Mon, Oct 12, 2009	28.33	28.60	27.90	28.40
913	NYSE	AB	Fri, Oct 9, 2009	27.07	28.60	27.01	27.98
912	NYSE	AB	Thu, Oct 8, 2009	26.83	27.36	26.56	27.24
911	NYSE	AB	Wed, Oct 7, 2009	25.95	26.87	25.95	26.35
910	NYSE	AB	Tue, Oct 6, 2009	25.89	26.40	25.73	26.07
909	NYSE	AB	Mon, Oct 5, 2009	24.81	25.88	24.77	25.55
908	NYSE	AB	Fri, Oct 2, 2009	25.45	25.89	24.40	24.52
907	NYSE	AB	Thu, Oct 1, 2009	27.16	27.72	25.76	25.84
906	NYSE	AB	Wed, Sep 30, 2009	27.11	27.64	26.53	27.28
905	NYSE	AB	Tue, Sep 29, 2009	26.58	27.25	26.43	27.02
904	NYSE	AB	Mon, Sep 28, 2009	25.52	26.67	25.52	26.64
903	NYSE	AB	Fri, Sep 25, 2009	25.81	26.25	25.25	25.40
902	NYSE	AB	Thu, Sep 24, 2009	26.52	26.75	25.16	25.91
901	NYSE	AB	Wed, Sep 23, 2009	27.38	27.81	26.16	26.33
900	NYSE	AB	Tue, Sep 22, 2009	25.79	27.40	25.66	27.22
899	NYSE	AB	Mon, Sep 21, 2009	25.77	25.77	24.70	25.56
898	NYSE	AB	Fri, Sep 18, 2009	25.06	25.71	25.06	25.63
897	NYSE	AB	Thu, Sep 17, 2009	25.66	26.36	25.13	25.13
896	NYSE	AB	Wed, Sep 16, 2009	25.12	25.70	24.94	25.69
895	NYSE	AB	Tue, Sep 15, 2009	24.81	25.01	24.57	24.70
894	NYSE	AB	Mon, Sep 14, 2009	23.91	24.91	23.76	24.83
893	NYSE	AB	Fri, Sep 11, 2009	25.26	25.69	23.93	24.09
892	NYSE	AB	Thu, Sep 10, 2009	24.90	25.71	24.53	25.18
891	NYSE	AB	Wed, Sep 9, 2009	23.52	24.93	23.19	24.81
890	NYSE	AB	Tue, Sep 8, 2009	22.72	23.55	22.71	23.35
889	NYSE	AB	Fri, Sep 4, 2009	22.18	22.65	21.96	22.58
888	NYSE	AB	Thu, Sep 3, 2009	21.81	22.15	21.59	22.13
887	NYSE	AB	Wed, Sep 2, 2009	22.05	22.22	21.40	21.51
886	NYSE	AB	Tue, Sep 1, 2009	22.47	23.20	21.95	22.00
885	NYSE	AB	Mon, Aug 31, 2009	22.35	22.70	22.00	22.69
884	NYSE	AB	Fri, Aug 28, 2009	22.20	22.50	22.08	22.46
883	NYSE	AB	Thu, Aug 27, 2009	21.27	21.99	20.87	21.89
882	NYSE	AB	Wed, Aug 26, 2009	21.24	21.30	20.88	21.18
881	NYSE	AB	Tue, Aug 25, 2009	20.71	21.29	20.71	21.21
880	NYSE	AB	Mon, Aug 24, 2009	21.30	21.55	20.55	20.66
879	NYSE	AB	Fri, Aug 21, 2009	21.50	22.00	20.90	21.06
878	NYSE	AB	Thu, Aug 20, 2009	20.56	21.39	20.45	21.30
877	NYSE	AB	Wed, Aug 19, 2009	20.29	20.89	20.29	20.42
876	NYSE	AB	Tue, Aug 18, 2009	20.54	21.10	20.50	20.63
875	NYSE	AB	Mon, Aug 17, 2009	21.19	21.20	20.52	20.54
874	NYSE	AB	Fri, Aug 14, 2009	21.92	21.92	21.51	21.85
873	NYSE	AB	Thu, Aug 13, 2009	21.64	21.92	21.14	21.85
872	NYSE	AB	Wed, Aug 12, 2009	20.68	21.41	20.59	21.14
871	NYSE	AB	Tue, Aug 11, 2009	20.94	20.94	20.34	20.68
870	NYSE	AB	Mon, Aug 10, 2009	21.31	21.40	20.81	21.13
869	NYSE	AB	Fri, Aug 7, 2009	21.15	21.72	20.27	21.42
868	NYSE	AB	Thu, Aug 6, 2009	21.27	21.63	21.12	21.31
867	NYSE	AB	Wed, Aug 5, 2009	20.55	21.49	20.42	21.30
866	NYSE	AB	Tue, Aug 4, 2009	20.70	21.18	20.39	20.40
865	NYSE	AB	Mon, Aug 3, 2009	20.94	21.03	20.52	20.70
864	NYSE	AB	Fri, Jul 31, 2009	21.29	21.36	19.91	20.64
863	NYSE	AB	Thu, Jul 30, 2009	22.11	22.42	21.63	21.68
862	NYSE	AB	Wed, Jul 29, 2009	22.60	22.90	21.76	21.85
861	NYSE	AB	Tue, Jul 28, 2009	23.35	23.42	22.40	22.60
860	NYSE	AB	Mon, Jul 27, 2009	23.04	23.66	22.90	23.43
859	NYSE	AB	Fri, Jul 24, 2009	22.46	23.05	22.30	23.00
858	NYSE	AB	Thu, Jul 23, 2009	21.77	23.06	21.70	22.87
857	NYSE	AB	Wed, Jul 22, 2009	21.95	22.41	21.43	21.75
856	NYSE	AB	Tue, Jul 21, 2009	22.26	22.49	21.91	22.13
855	NYSE	AB	Mon, Jul 20, 2009	21.35	22.16	21.22	22.06
854	NYSE	AB	Fri, Jul 17, 2009	20.82	21.30	20.71	21.15
853	NYSE	AB	Thu, Jul 16, 2009	20.43	21.14	20.11	20.98
852	NYSE	AB	Wed, Jul 15, 2009	20.00	21.11	19.64	20.69
851	NYSE	AB	Tue, Jul 14, 2009	18.87	19.51	18.57	19.47
850	NYSE	AB	Mon, Jul 13, 2009	18.35	18.75	17.96	18.50
849	NYSE	AB	Fri, Jul 10, 2009	18.01	18.23	17.90	18.10
848	NYSE	AB	Thu, Jul 9, 2009	18.44	18.50	17.83	18.00
847	NYSE	AB	Wed, Jul 8, 2009	18.57	18.98	18.13	18.26
846	NYSE	AB	Tue, Jul 7, 2009	19.25	19.25	18.50	18.61
845	NYSE	AB	Mon, Jul 6, 2009	19.87	20.00	18.92	19.18
844	NYSE	AB	Thu, Jul 2, 2009	19.88	20.21	19.48	20.21
843	NYSE	AB	Wed, Jul 1, 2009	20.08	20.49	19.99	20.44
842	NYSE	AB	Tue, Jun 30, 2009	20.13	20.29	19.34	20.09
841	NYSE	AB	Mon, Jun 29, 2009	20.01	20.27	19.72	20.01
840	NYSE	AB	Fri, Jun 26, 2009	18.86	20.09	18.80	19.84
839	NYSE	AB	Thu, Jun 25, 2009	19.50	19.59	18.92	18.92
838	NYSE	AB	Wed, Jun 24, 2009	19.42	20.24	19.17	19.44
837	NYSE	AB	Tue, Jun 23, 2009	18.85	19.49	18.67	19.18
836	NYSE	AB	Mon, Jun 22, 2009	20.05	20.16	18.90	18.93
835	NYSE	AB	Fri, Jun 19, 2009	20.74	20.99	20.13	20.38
834	NYSE	AB	Thu, Jun 18, 2009	20.38	20.73	20.20	20.44
833	NYSE	AB	Wed, Jun 17, 2009	20.43	20.61	19.82	20.18
832	NYSE	AB	Tue, Jun 16, 2009	21.20	21.36	19.96	20.50
831	NYSE	AB	Mon, Jun 15, 2009	22.28	22.28	20.63	21.20
830	NYSE	AB	Fri, Jun 12, 2009	22.12	22.62	22.05	22.49
829	NYSE	AB	Thu, Jun 11, 2009	21.78	22.50	21.35	22.21
828	NYSE	AB	Wed, Jun 10, 2009	22.10	22.29	21.24	21.55
827	NYSE	AB	Tue, Jun 9, 2009	21.19	21.94	21.11	21.84
826	NYSE	AB	Mon, Jun 8, 2009	20.75	21.24	20.24	21.09
825	NYSE	AB	Fri, Jun 5, 2009	20.47	21.90	20.25	20.87
824	NYSE	AB	Thu, Jun 4, 2009	19.90	20.34	19.71	20.18
823	NYSE	AB	Wed, Jun 3, 2009	20.18	20.18	19.42	19.95
822	NYSE	AB	Tue, Jun 2, 2009	20.40	20.71	20.11	20.17
821	NYSE	AB	Mon, Jun 1, 2009	19.36	20.73	19.36	20.57
820	NYSE	AB	Fri, May 29, 2009	18.67	19.10	18.44	19.08
819	NYSE	AB	Thu, May 28, 2009	18.38	18.74	18.22	18.65
818	NYSE	AB	Wed, May 27, 2009	18.47	18.78	18.32	18.34
817	NYSE	AB	Tue, May 26, 2009	18.20	19.10	18.20	18.68
816	NYSE	AB	Fri, May 22, 2009	18.43	18.95	18.29	18.49
815	NYSE	AB	Thu, May 21, 2009	17.50	18.36	17.26	18.27
814	NYSE	AB	Wed, May 20, 2009	17.94	18.22	17.53	17.92
813	NYSE	AB	Tue, May 19, 2009	17.78	18.18	17.50	17.76
812	NYSE	AB	Mon, May 18, 2009	17.10	17.98	16.92	17.82
811	NYSE	AB	Fri, May 15, 2009	17.02	17.35	16.61	16.79
810	NYSE	AB	Thu, May 14, 2009	16.95	17.55	16.80	17.29
809	NYSE	AB	Wed, May 13, 2009	17.62	17.74	16.75	16.93
808	NYSE	AB	Tue, May 12, 2009	18.64	18.89	17.25	17.93
807	NYSE	AB	Mon, May 11, 2009	18.01	19.00	18.01	18.59
806	NYSE	AB	Fri, May 8, 2009	18.39	18.95	17.75	18.70
805	NYSE	AB	Thu, May 7, 2009	19.41	19.78	17.72	18.09
804	NYSE	AB	Wed, May 6, 2009	19.45	19.65	18.81	19.08
803	NYSE	AB	Tue, May 5, 2009	19.33	19.95	18.90	19.14
802	NYSE	AB	Mon, May 4, 2009	18.10	19.48	17.59	19.35
801	NYSE	AB	Fri, May 1, 2009	17.71	18.10	17.12	18.03
800	NYSE	AB	Thu, Apr 30, 2009	17.36	18.02	17.25	17.52
799	NYSE	AB	Wed, Apr 29, 2009	15.54	17.22	15.07	16.99
798	NYSE	AB	Tue, Apr 28, 2009	15.62	15.70	15.13	15.31
797	NYSE	AB	Mon, Apr 27, 2009	15.68	16.00	15.38	15.82
796	NYSE	AB	Fri, Apr 24, 2009	16.11	16.62	15.88	16.29
795	NYSE	AB	Thu, Apr 23, 2009	17.03	17.51	15.67	16.34
794	NYSE	AB	Wed, Apr 22, 2009	19.12	19.58	18.53	18.88
793	NYSE	AB	Tue, Apr 21, 2009	18.38	19.60	17.84	19.28
792	NYSE	AB	Mon, Apr 20, 2009	19.35	19.35	18.31	18.85
791	NYSE	AB	Fri, Apr 17, 2009	19.23	20.44	18.80	20.00
790	NYSE	AB	Thu, Apr 16, 2009	19.17	19.40	18.62	18.91
789	NYSE	AB	Wed, Apr 15, 2009	18.51	19.29	18.51	19.17
788	NYSE	AB	Tue, Apr 14, 2009	19.02	19.76	18.70	18.94
787	NYSE	AB	Mon, Apr 13, 2009	18.82	19.87	18.59	19.22
786	NYSE	AB	Thu, Apr 9, 2009	17.45	19.61	17.29	18.80
785	NYSE	AB	Wed, Apr 8, 2009	16.55	16.87	15.84	16.57
784	NYSE	AB	Tue, Apr 7, 2009	16.46	16.60	16.00	16.11
783	NYSE	AB	Mon, Apr 6, 2009	16.60	16.99	16.17	16.76
782	NYSE	AB	Fri, Apr 3, 2009	16.24	17.25	16.19	16.93
781	NYSE	AB	Thu, Apr 2, 2009	15.87	17.28	15.86	16.33
780	NYSE	AB	Wed, Apr 1, 2009	14.39	15.65	14.28	15.20
779	NYSE	AB	Tue, Mar 31, 2009	14.29	15.10	14.14	14.72
778	NYSE	AB	Mon, Mar 30, 2009	15.19	15.19	13.81	13.92
777	NYSE	AB	Fri, Mar 27, 2009	15.79	16.50	15.54	15.62
776	NYSE	AB	Thu, Mar 26, 2009	15.76	16.33	15.50	16.23
775	NYSE	AB	Wed, Mar 25, 2009	15.28	17.12	14.89	15.40
774	NYSE	AB	Tue, Mar 24, 2009	14.71	15.62	14.24	14.91
773	NYSE	AB	Mon, Mar 23, 2009	12.81	15.58	12.81	15.50
772	NYSE	AB	Fri, Mar 20, 2009	13.12	13.39	12.40	12.52
771	NYSE	AB	Thu, Mar 19, 2009	14.65	14.65	13.11	13.21
770	NYSE	AB	Wed, Mar 18, 2009	13.40	14.92	13.30	14.22
769	NYSE	AB	Tue, Mar 17, 2009	13.00	13.38	12.38	13.33
768	NYSE	AB	Mon, Mar 16, 2009	13.32	14.54	12.89	12.93
767	NYSE	AB	Fri, Mar 13, 2009	13.59	14.13	12.90	13.23
766	NYSE	AB	Thu, Mar 12, 2009	12.23	13.49	11.66	13.36
765	NYSE	AB	Wed, Mar 11, 2009	11.70	12.80	11.28	12.28
764	NYSE	AB	Tue, Mar 10, 2009	10.88	11.65	10.35	11.49
763	NYSE	AB	Mon, Mar 9, 2009	10.50	10.92	10.12	10.27
762	NYSE	AB	Fri, Mar 6, 2009	10.52	10.99	10.33	10.75
761	NYSE	AB	Thu, Mar 5, 2009	11.42	11.42	10.20	10.49
760	NYSE	AB	Wed, Mar 4, 2009	11.28	11.95	10.92	11.60
759	NYSE	AB	Tue, Mar 3, 2009	11.26	11.99	10.53	10.89
758	NYSE	AB	Mon, Mar 2, 2009	11.71	11.88	11.06	11.24
757	NYSE	AB	Fri, Feb 27, 2009	12.29	12.69	11.93	12.17
756	NYSE	AB	Thu, Feb 26, 2009	13.47	13.95	12.61	12.81
755	NYSE	AB	Wed, Feb 25, 2009	13.20	13.45	12.20	12.96
754	NYSE	AB	Tue, Feb 24, 2009	12.00	13.39	11.75	13.25
753	NYSE	AB	Mon, Feb 23, 2009	12.79	12.88	11.80	11.99
752	NYSE	AB	Fri, Feb 20, 2009	12.71	12.91	11.71	12.59
751	NYSE	AB	Thu, Feb 19, 2009	14.17	14.30	12.89	13.00
750	NYSE	AB	Wed, Feb 18, 2009	14.35	14.74	13.62	13.94
749	NYSE	AB	Tue, Feb 17, 2009	15.00	15.00	14.05	14.15
748	NYSE	AB	Fri, Feb 13, 2009	15.85	16.17	15.00	15.22
747	NYSE	AB	Thu, Feb 12, 2009	15.70	15.70	15.00	15.60
746	NYSE	AB	Wed, Feb 11, 2009	15.84	16.29	15.25	15.60
745	NYSE	AB	Tue, Feb 10, 2009	17.80	17.85	15.54	15.69
744	NYSE	AB	Mon, Feb 9, 2009	17.58	17.95	17.15	17.56
743	NYSE	AB	Fri, Feb 6, 2009	16.91	17.97	16.91	17.36
742	NYSE	AB	Thu, Feb 5, 2009	16.20	17.35	16.20	16.84
741	NYSE	AB	Wed, Feb 4, 2009	17.00	17.33	16.25	16.53
740	NYSE	AB	Tue, Feb 3, 2009	16.70	17.37	16.13	17.12
739	NYSE	AB	Mon, Feb 2, 2009	16.26	16.90	15.91	16.68
738	NYSE	AB	Fri, Jan 30, 2009	17.93	18.13	16.82	17.08
737	NYSE	AB	Thu, Jan 29, 2009	19.13	19.13	17.59	17.68
736	NYSE	AB	Wed, Jan 28, 2009	18.42	19.99	18.35	19.77
735	NYSE	AB	Tue, Jan 27, 2009	17.68	18.16	16.76	17.71
734	NYSE	AB	Mon, Jan 26, 2009	17.10	17.77	17.10	17.68
733	NYSE	AB	Fri, Jan 23, 2009	15.63	17.23	15.51	17.05
732	NYSE	AB	Thu, Jan 22, 2009	16.78	17.88	15.50	16.23
731	NYSE	AB	Wed, Jan 21, 2009	16.87	17.90	15.45	17.74
730	NYSE	AB	Tue, Jan 20, 2009	17.94	18.40	16.46	16.55
729	NYSE	AB	Fri, Jan 16, 2009	19.33	19.33	17.95	18.78
728	NYSE	AB	Thu, Jan 15, 2009	18.60	19.32	17.75	18.37
727	NYSE	AB	Wed, Jan 14, 2009	19.83	19.83	18.60	18.96
726	NYSE	AB	Tue, Jan 13, 2009	20.01	20.52	19.51	20.07
725	NYSE	AB	Mon, Jan 12, 2009	20.93	20.96	19.76	19.98
724	NYSE	AB	Fri, Jan 9, 2009	21.81	21.81	20.40	20.92
723	NYSE	AB	Thu, Jan 8, 2009	20.56	21.56	20.20	21.43
722	NYSE	AB	Wed, Jan 7, 2009	22.16	22.16	20.70	20.85
721	NYSE	AB	Tue, Jan 6, 2009	22.21	23.27	22.21	22.54
720	NYSE	AB	Mon, Jan 5, 2009	21.25	22.18	21.19	22.03
719	NYSE	AB	Fri, Jan 2, 2009	20.98	22.14	20.38	21.25
718	NYSE	AB	Wed, Dec 31, 2008	19.15	21.00	19.12	20.79
717	NYSE	AB	Tue, Dec 30, 2008	17.13	19.00	17.10	18.89
716	NYSE	AB	Mon, Dec 29, 2008	17.42	17.61	17.00	17.23
715	NYSE	AB	Fri, Dec 26, 2008	17.70	18.29	17.27	17.63
714	NYSE	AB	Wed, Dec 24, 2008	18.13	18.13	17.41	17.85
713	NYSE	AB	Tue, Dec 23, 2008	17.75	18.21	17.50	17.62
712	NYSE	AB	Mon, Dec 22, 2008	18.95	18.95	17.50	17.75
711	NYSE	AB	Fri, Dec 19, 2008	19.28	19.50	18.63	19.20
710	NYSE	AB	Thu, Dec 18, 2008	20.13	20.13	18.29	19.14
709	NYSE	AB	Wed, Dec 17, 2008	19.33	20.70	19.17	19.78
708	NYSE	AB	Tue, Dec 16, 2008	18.02	19.74	18.00	19.41
707	NYSE	AB	Mon, Dec 15, 2008	19.35	19.36	17.76	17.88
706	NYSE	AB	Fri, Dec 12, 2008	18.93	19.40	18.26	18.91
705	NYSE	AB	Thu, Dec 11, 2008	21.50	21.71	18.88	19.42
704	NYSE	AB	Wed, Dec 10, 2008	20.78	21.99	19.61	21.80
703	NYSE	AB	Tue, Dec 9, 2008	21.85	21.85	19.86	20.23
702	NYSE	AB	Mon, Dec 8, 2008	21.25	23.50	20.56	21.98
701	NYSE	AB	Fri, Dec 5, 2008	18.44	20.49	17.25	19.55
700	NYSE	AB	Thu, Dec 4, 2008	19.68	21.13	18.77	19.23
699	NYSE	AB	Wed, Dec 3, 2008	16.33	20.09	16.32	20.02
698	NYSE	AB	Tue, Dec 2, 2008	16.30	18.39	16.02	17.30
697	NYSE	AB	Mon, Dec 1, 2008	17.99	17.99	15.80	16.00
696	NYSE	AB	Fri, Nov 28, 2008	16.68	18.15	16.52	17.61
695	NYSE	AB	Wed, Nov 26, 2008	14.99	17.13	14.68	16.60
694	NYSE	AB	Tue, Nov 25, 2008	15.58	16.05	14.35	15.31
693	NYSE	AB	Mon, Nov 24, 2008	13.50	15.25	13.39	14.95
692	NYSE	AB	Fri, Nov 21, 2008	12.54	13.18	11.49	13.05
691	NYSE	AB	Thu, Nov 20, 2008	13.96	14.00	11.63	11.84
690	NYSE	AB	Wed, Nov 19, 2008	16.00	16.00	14.00	14.13
689	NYSE	AB	Tue, Nov 18, 2008	15.64	16.70	15.53	15.95
688	NYSE	AB	Mon, Nov 17, 2008	17.12	17.68	15.75	15.84
687	NYSE	AB	Fri, Nov 14, 2008	18.30	19.52	17.41	17.70
686	NYSE	AB	Thu, Nov 13, 2008	16.94	18.97	15.80	18.68
685	NYSE	AB	Wed, Nov 12, 2008	18.60	18.82	16.97	17.17
684	NYSE	AB	Tue, Nov 11, 2008	19.25	19.60	18.16	19.12
683	NYSE	AB	Mon, Nov 10, 2008	21.21	21.40	19.07	19.36
682	NYSE	AB	Fri, Nov 7, 2008	21.21	21.91	19.75	20.33
681	NYSE	AB	Thu, Nov 6, 2008	22.64	23.02	20.71	21.07
680	NYSE	AB	Wed, Nov 5, 2008	23.12	24.73	22.61	23.21
679	NYSE	AB	Tue, Nov 4, 2008	24.80	26.31	23.71	23.79
678	NYSE	AB	Mon, Nov 3, 2008	23.89	24.78	23.30	24.35
677	NYSE	AB	Fri, Oct 31, 2008	21.33	23.98	21.07	23.44
676	NYSE	AB	Thu, Oct 30, 2008	21.00	21.41	20.20	21.28
675	NYSE	AB	Wed, Oct 29, 2008	19.64	21.15	19.52	20.40
674	NYSE	AB	Tue, Oct 28, 2008	18.50	19.82	17.82	19.63
673	NYSE	AB	Mon, Oct 27, 2008	19.00	19.37	18.00	18.01
672	NYSE	AB	Fri, Oct 24, 2008	18.00	20.48	17.03	19.70
671	NYSE	AB	Thu, Oct 23, 2008	20.76	21.65	18.37	19.92
670	NYSE	AB	Wed, Oct 22, 2008	22.59	23.00	20.92	21.44
669	NYSE	AB	Tue, Oct 21, 2008	23.64	24.82	22.74	22.85
668	NYSE	AB	Mon, Oct 20, 2008	25.17	25.17	22.96	23.82
667	NYSE	AB	Fri, Oct 17, 2008	23.83	25.54	23.58	24.28
666	NYSE	AB	Thu, Oct 16, 2008	25.16	25.50	21.00	24.26
665	NYSE	AB	Wed, Oct 15, 2008	28.81	28.81	25.50	25.50
664	NYSE	AB	Tue, Oct 14, 2008	29.61	30.75	27.51	28.43
663	NYSE	AB	Mon, Oct 13, 2008	27.58	28.64	26.17	28.15
662	NYSE	AB	Fri, Oct 10, 2008	23.01	26.32	17.75	24.40
661	NYSE	AB	Thu, Oct 9, 2008	31.80	31.80	23.26	24.65
660	NYSE	AB	Wed, Oct 8, 2008	29.65	32.10	28.56	30.30
659	NYSE	AB	Tue, Oct 7, 2008	34.76	35.48	30.00	30.89
658	NYSE	AB	Mon, Oct 6, 2008	32.98	34.75	28.40	34.75
657	NYSE	AB	Fri, Oct 3, 2008	34.88	36.63	33.14	33.40
656	NYSE	AB	Thu, Oct 2, 2008	36.50	38.90	34.63	34.70
655	NYSE	AB	Wed, Oct 1, 2008	36.11	37.00	35.77	36.02
654	NYSE	AB	Tue, Sep 30, 2008	38.98	39.25	36.03	37.01
653	NYSE	AB	Mon, Sep 29, 2008	39.50	43.44	35.00	38.35
652	NYSE	AB	Fri, Sep 26, 2008	40.25	40.50	39.00	39.88
651	NYSE	AB	Thu, Sep 25, 2008	40.26	41.71	40.26	41.61
650	NYSE	AB	Wed, Sep 24, 2008	41.92	41.92	40.25	41.00
649	NYSE	AB	Tue, Sep 23, 2008	40.53	41.22	39.99	41.08
648	NYSE	AB	Mon, Sep 22, 2008	40.75	41.71	39.70	40.60
647	NYSE	AB	Fri, Sep 19, 2008	44.99	57.11	39.20	40.75
646	NYSE	AB	Thu, Sep 18, 2008	33.01	39.93	32.15	38.70
645	NYSE	AB	Wed, Sep 17, 2008	41.75	41.75	32.00	33.82
644	NYSE	AB	Tue, Sep 16, 2008	38.87	41.95	38.37	41.44
643	NYSE	AB	Mon, Sep 15, 2008	42.51	43.98	41.34	41.97
642	NYSE	AB	Fri, Sep 12, 2008	46.72	47.07	44.80	45.06
641	NYSE	AB	Thu, Sep 11, 2008	46.51	47.85	45.58	46.75
640	NYSE	AB	Wed, Sep 10, 2008	50.45	50.92	47.19	47.91
639	NYSE	AB	Tue, Sep 9, 2008	54.29	54.45	50.30	50.63
638	NYSE	AB	Mon, Sep 8, 2008	52.41	54.26	52.38	54.07
637	NYSE	AB	Fri, Sep 5, 2008	51.45	52.11	50.30	51.36
636	NYSE	AB	Thu, Sep 4, 2008	53.86	54.54	51.51	51.79
635	NYSE	AB	Wed, Sep 3, 2008	54.35	54.74	53.44	53.95
634	NYSE	AB	Tue, Sep 2, 2008	54.59	55.28	53.71	54.30
633	NYSE	AB	Fri, Aug 29, 2008	54.67	55.04	54.09	54.23
632	NYSE	AB	Thu, Aug 28, 2008	53.45	55.10	52.76	54.92
631	NYSE	AB	Wed, Aug 27, 2008	52.10	53.68	51.80	53.20
630	NYSE	AB	Tue, Aug 26, 2008	52.12	52.51	51.68	52.46
629	NYSE	AB	Mon, Aug 25, 2008	53.16	53.20	52.04	52.53
628	NYSE	AB	Fri, Aug 22, 2008	53.00	53.59	52.05	53.47
627	NYSE	AB	Thu, Aug 21, 2008	52.26	52.77	51.81	52.31
626	NYSE	AB	Wed, Aug 20, 2008	51.98	53.30	51.01	53.06
625	NYSE	AB	Tue, Aug 19, 2008	52.00	52.00	50.16	51.42
624	NYSE	AB	Mon, Aug 18, 2008	53.43	53.43	51.61	51.87
623	NYSE	AB	Fri, Aug 15, 2008	53.29	54.24	52.31	52.81
622	NYSE	AB	Thu, Aug 14, 2008	51.25	53.08	50.50	52.89
621	NYSE	AB	Wed, Aug 13, 2008	53.00	53.29	50.64	51.15
620	NYSE	AB	Tue, Aug 12, 2008	53.60	53.85	52.07	53.02
619	NYSE	AB	Mon, Aug 11, 2008	54.51	55.87	53.54	53.75
618	NYSE	AB	Fri, Aug 8, 2008	50.58	54.67	50.58	54.17
617	NYSE	AB	Thu, Aug 7, 2008	52.75	52.87	51.00	51.42
616	NYSE	AB	Wed, Aug 6, 2008	53.00	53.94	52.61	53.77
615	NYSE	AB	Tue, Aug 5, 2008	51.85	54.50	51.78	54.20
614	NYSE	AB	Mon, Aug 4, 2008	52.40	52.87	50.88	51.55
613	NYSE	AB	Fri, Aug 1, 2008	51.60	52.70	50.78	52.00
612	NYSE	AB	Thu, Jul 31, 2008	52.00	52.92	50.62	51.95
611	NYSE	AB	Wed, Jul 30, 2008	52.34	53.39	51.99	52.71
610	NYSE	AB	Tue, Jul 29, 2008	49.19	51.79	49.16	51.57
609	NYSE	AB	Mon, Jul 28, 2008	49.80	50.72	48.36	48.77
608	NYSE	AB	Fri, Jul 25, 2008	50.86	52.07	48.24	49.67
607	NYSE	AB	Thu, Jul 24, 2008	52.50	55.21	50.00	50.92
606	NYSE	AB	Wed, Jul 23, 2008	54.51	55.84	52.62	54.97
605	NYSE	AB	Tue, Jul 22, 2008	49.65	54.87	49.30	54.17
604	NYSE	AB	Mon, Jul 21, 2008	51.45	53.49	50.61	50.66
603	NYSE	AB	Fri, Jul 18, 2008	52.26	52.26	49.29	50.47
602	NYSE	AB	Thu, Jul 17, 2008	49.33	52.07	47.75	51.63
601	NYSE	AB	Wed, Jul 16, 2008	42.32	47.60	42.15	47.12
600	NYSE	AB	Tue, Jul 15, 2008	44.11	44.97	42.86	43.31
599	NYSE	AB	Mon, Jul 14, 2008	46.56	47.70	44.60	44.86
598	NYSE	AB	Fri, Jul 11, 2008	48.16	48.16	43.24	46.18
597	NYSE	AB	Thu, Jul 10, 2008	49.59	50.48	47.85	48.20
596	NYSE	AB	Wed, Jul 9, 2008	52.83	53.40	49.34	49.89
595	NYSE	AB	Tue, Jul 8, 2008	50.79	53.36	49.87	53.18
594	NYSE	AB	Mon, Jul 7, 2008	52.86	53.50	50.67	51.48
593	NYSE	AB	Thu, Jul 3, 2008	53.20	53.32	52.00	52.92
592	NYSE	AB	Wed, Jul 2, 2008	54.67	55.38	52.76	53.07
591	NYSE	AB	Tue, Jul 1, 2008	54.28	54.94	52.46	54.88
590	NYSE	AB	Mon, Jun 30, 2008	57.40	57.40	54.50	54.68
589	NYSE	AB	Fri, Jun 27, 2008	57.35	57.51	55.52	56.92
588	NYSE	AB	Thu, Jun 26, 2008	57.00	58.08	56.76	57.36
587	NYSE	AB	Wed, Jun 25, 2008	59.79	60.53	58.78	58.79
586	NYSE	AB	Tue, Jun 24, 2008	59.09	59.50	57.84	59.15
585	NYSE	AB	Mon, Jun 23, 2008	60.66	60.81	59.20	59.66
584	NYSE	AB	Fri, Jun 20, 2008	61.79	61.90	60.61	60.80
583	NYSE	AB	Thu, Jun 19, 2008	62.11	62.87	61.15	62.47
582	NYSE	AB	Wed, Jun 18, 2008	62.49	63.03	61.61	62.47
581	NYSE	AB	Tue, Jun 17, 2008	64.49	64.71	62.76	63.10
580	NYSE	AB	Mon, Jun 16, 2008	62.84	64.04	62.38	63.79
579	NYSE	AB	Fri, Jun 13, 2008	62.44	63.45	61.10	63.28
578	NYSE	AB	Thu, Jun 12, 2008	62.59	63.56	61.23	61.52
577	NYSE	AB	Wed, Jun 11, 2008	63.50	64.32	61.00	61.74
576	NYSE	AB	Tue, Jun 10, 2008	63.15	64.45	63.06	63.88
575	NYSE	AB	Mon, Jun 9, 2008	64.03	64.81	62.78	63.48
574	NYSE	AB	Fri, Jun 6, 2008	64.95	66.03	64.16	64.18
573	NYSE	AB	Thu, Jun 5, 2008	64.43	66.21	64.14	65.91
572	NYSE	AB	Wed, Jun 4, 2008	63.40	64.49	62.70	63.78
571	NYSE	AB	Tue, Jun 3, 2008	64.05	65.00	63.09	63.45
570	NYSE	AB	Mon, Jun 2, 2008	64.59	64.59	62.45	63.77
569	NYSE	AB	Fri, May 30, 2008	66.09	66.79	64.13	64.31
568	NYSE	AB	Thu, May 29, 2008	62.71	65.58	62.71	65.23
567	NYSE	AB	Wed, May 28, 2008	64.19	64.19	62.81	62.96
566	NYSE	AB	Tue, May 27, 2008	62.73	64.30	62.27	63.86
565	NYSE	AB	Fri, May 23, 2008	63.25	63.41	62.42	62.73
564	NYSE	AB	Thu, May 22, 2008	62.46	64.48	62.31	63.26
563	NYSE	AB	Wed, May 21, 2008	64.74	64.90	62.60	62.86
562	NYSE	AB	Tue, May 20, 2008	64.87	64.98	63.69	64.54
561	NYSE	AB	Mon, May 19, 2008	65.00	66.19	64.57	65.52
560	NYSE	AB	Fri, May 16, 2008	66.65	66.65	64.74	64.97
559	NYSE	AB	Thu, May 15, 2008	65.38	66.42	65.12	66.34
558	NYSE	AB	Wed, May 14, 2008	64.24	65.70	63.92	65.01
557	NYSE	AB	Tue, May 13, 2008	64.77	65.70	64.01	64.24
556	NYSE	AB	Mon, May 12, 2008	63.07	65.50	62.66	65.33
555	NYSE	AB	Fri, May 9, 2008	63.00	63.96	62.64	63.41
554	NYSE	AB	Thu, May 8, 2008	63.12	64.00	62.53	63.25
553	NYSE	AB	Wed, May 7, 2008	64.94	65.76	62.58	63.26
552	NYSE	AB	Tue, May 6, 2008	63.62	65.53	63.23	65.28
551	NYSE	AB	Mon, May 5, 2008	65.10	65.57	64.04	64.82
550	NYSE	AB	Fri, May 2, 2008	63.75	67.14	63.62	64.78
549	NYSE	AB	Thu, May 1, 2008	61.19	63.99	60.92	63.05
548	NYSE	AB	Wed, Apr 30, 2008	63.39	63.90	61.73	62.02
547	NYSE	AB	Tue, Apr 29, 2008	63.36	63.90	62.65	63.10
546	NYSE	AB	Mon, Apr 28, 2008	61.69	63.32	61.46	63.18
545	NYSE	AB	Fri, Apr 25, 2008	60.50	61.51	59.47	61.30
544	NYSE	AB	Thu, Apr 24, 2008	57.66	60.93	57.50	60.08
543	NYSE	AB	Wed, Apr 23, 2008	58.60	58.60	57.61	57.93
542	NYSE	AB	Tue, Apr 22, 2008	58.97	59.24	58.25	58.60
541	NYSE	AB	Mon, Apr 21, 2008	61.02	61.02	58.84	59.03
540	NYSE	AB	Fri, Apr 18, 2008	60.20	61.41	60.17	60.80
539	NYSE	AB	Thu, Apr 17, 2008	58.54	59.48	58.18	58.75
538	NYSE	AB	Wed, Apr 16, 2008	58.80	60.22	58.43	58.65
537	NYSE	AB	Tue, Apr 15, 2008	58.81	59.60	57.75	58.59
536	NYSE	AB	Mon, Apr 14, 2008	59.44	60.10	57.57	58.04
535	NYSE	AB	Fri, Apr 11, 2008	60.00	60.54	59.53	59.81
534	NYSE	AB	Thu, Apr 10, 2008	61.09	61.29	60.12	60.67
533	NYSE	AB	Wed, Apr 9, 2008	64.16	64.16	60.35	60.64
532	NYSE	AB	Tue, Apr 8, 2008	63.73	64.97	63.64	63.69
531	NYSE	AB	Mon, Apr 7, 2008	63.92	64.40	63.63	63.76
530	NYSE	AB	Fri, Apr 4, 2008	65.91	66.24	62.42	63.31
529	NYSE	AB	Thu, Apr 3, 2008	65.45	66.68	65.00	66.24
528	NYSE	AB	Wed, Apr 2, 2008	67.75	67.75	64.96	65.70
527	NYSE	AB	Tue, Apr 1, 2008	64.49	67.53	64.48	67.15
526	NYSE	AB	Mon, Mar 31, 2008	63.89	64.65	62.87	63.38
525	NYSE	AB	Fri, Mar 28, 2008	65.55	65.67	62.38	63.27
524	NYSE	AB	Thu, Mar 27, 2008	66.01	66.91	64.84	65.15
523	NYSE	AB	Wed, Mar 26, 2008	66.14	66.21	64.20	65.81
522	NYSE	AB	Tue, Mar 25, 2008	66.06	67.99	65.09	66.92
521	NYSE	AB	Mon, Mar 24, 2008	65.23	67.57	65.23	66.07
520	NYSE	AB	Thu, Mar 20, 2008	59.76	64.81	59.70	64.44
519	NYSE	AB	Wed, Mar 19, 2008	60.28	62.18	59.41	60.11
518	NYSE	AB	Tue, Mar 18, 2008	58.19	60.44	58.01	60.38
517	NYSE	AB	Mon, Mar 17, 2008	56.97	58.89	55.70	57.90
516	NYSE	AB	Fri, Mar 14, 2008	61.10	62.11	57.62	59.23
515	NYSE	AB	Thu, Mar 13, 2008	58.74	60.74	57.21	60.28
514	NYSE	AB	Wed, Mar 12, 2008	61.00	61.37	59.38	59.87
513	NYSE	AB	Tue, Mar 11, 2008	59.50	61.47	58.70	60.67
512	NYSE	AB	Mon, Mar 10, 2008	59.22	59.22	57.26	58.01
511	NYSE	AB	Fri, Mar 7, 2008	56.99	58.99	55.20	58.44
510	NYSE	AB	Thu, Mar 6, 2008	59.96	59.97	56.92	56.97
509	NYSE	AB	Wed, Mar 5, 2008	60.43	61.23	59.40	60.15
508	NYSE	AB	Tue, Mar 4, 2008	61.00	61.66	59.22	60.49
507	NYSE	AB	Mon, Mar 3, 2008	62.12	62.62	60.73	60.86
506	NYSE	AB	Fri, Feb 29, 2008	65.00	65.36	62.05	62.05
505	NYSE	AB	Thu, Feb 28, 2008	66.35	66.35	64.79	65.04
504	NYSE	AB	Wed, Feb 27, 2008	66.12	67.27	65.19	66.45
503	NYSE	AB	Tue, Feb 26, 2008	65.79	66.65	64.71	66.07
502	NYSE	AB	Mon, Feb 25, 2008	62.80	64.08	61.95	63.86
501	NYSE	AB	Fri, Feb 22, 2008	62.28	62.97	60.88	62.75
500	NYSE	AB	Thu, Feb 21, 2008	60.89	62.23	60.89	61.99
499	NYSE	AB	Wed, Feb 20, 2008	60.06	61.60	59.15	61.03
498	NYSE	AB	Tue, Feb 19, 2008	63.43	63.43	60.72	60.79
497	NYSE	AB	Fri, Feb 15, 2008	62.49	62.67	61.24	62.14
496	NYSE	AB	Thu, Feb 14, 2008	64.27	64.27	61.38	62.49
495	NYSE	AB	Wed, Feb 13, 2008	65.21	65.47	63.05	63.91
494	NYSE	AB	Tue, Feb 12, 2008	65.38	65.50	63.91	64.88
493	NYSE	AB	Mon, Feb 11, 2008	65.58	65.65	64.00	65.21
492	NYSE	AB	Fri, Feb 8, 2008	65.60	66.10	64.05	64.76
491	NYSE	AB	Thu, Feb 7, 2008	63.54	67.73	63.45	65.50
490	NYSE	AB	Wed, Feb 6, 2008	67.76	67.76	64.23	64.42
489	NYSE	AB	Tue, Feb 5, 2008	67.13	68.40	66.03	66.55
488	NYSE	AB	Mon, Feb 4, 2008	68.19	69.48	67.72	68.35
487	NYSE	AB	Fri, Feb 1, 2008	67.83	69.23	66.73	68.71
486	NYSE	AB	Thu, Jan 31, 2008	66.49	67.71	65.05	66.39
485	NYSE	AB	Wed, Jan 30, 2008	67.04	69.22	66.29	67.63
484	NYSE	AB	Tue, Jan 29, 2008	66.80	69.06	66.59	68.63
483	NYSE	AB	Mon, Jan 28, 2008	62.57	66.45	62.42	66.27
482	NYSE	AB	Fri, Jan 25, 2008	65.45	66.73	63.09	63.42
481	NYSE	AB	Thu, Jan 24, 2008	63.01	65.10	61.87	64.08
480	NYSE	AB	Wed, Jan 23, 2008	60.73	63.95	58.80	63.68
479	NYSE	AB	Tue, Jan 22, 2008	54.33	62.29	53.63	61.83
478	NYSE	AB	Fri, Jan 18, 2008	61.89	63.17	56.90	57.80
477	NYSE	AB	Thu, Jan 17, 2008	63.51	64.55	61.81	62.05
476	NYSE	AB	Wed, Jan 16, 2008	64.09	66.28	63.35	63.56
475	NYSE	AB	Tue, Jan 15, 2008	66.84	67.84	64.04	65.28
474	NYSE	AB	Mon, Jan 14, 2008	70.20	70.22	67.70	68.06
473	NYSE	AB	Fri, Jan 11, 2008	71.68	72.40	66.11	69.70
472	NYSE	AB	Thu, Jan 10, 2008	74.28	78.00	73.52	77.01
471	NYSE	AB	Wed, Jan 9, 2008	73.91	74.49	72.21	74.29
470	NYSE	AB	Tue, Jan 8, 2008	76.17	77.44	73.32	73.52
469	NYSE	AB	Mon, Jan 7, 2008	75.81	76.49	74.39	76.22
468	NYSE	AB	Fri, Jan 4, 2008	76.30	76.30	73.75	74.51
467	NYSE	AB	Thu, Jan 3, 2008	74.75	77.62	74.53	77.09
466	NYSE	AB	Wed, Jan 2, 2008	75.40	75.40	73.96	74.75
465	NYSE	AB	Mon, Dec 31, 2007	77.30	77.30	74.79	75.25
464	NYSE	AB	Fri, Dec 28, 2007	77.74	77.99	76.81	77.34
463	NYSE	AB	Thu, Dec 27, 2007	79.60	79.73	77.97	78.11
462	NYSE	AB	Wed, Dec 26, 2007	79.59	80.28	78.12	80.02
461	NYSE	AB	Mon, Dec 24, 2007	78.56	80.95	78.56	80.03
460	NYSE	AB	Fri, Dec 21, 2007	76.50	79.65	76.48	79.32
459	NYSE	AB	Thu, Dec 20, 2007	77.80	78.30	75.33	76.01
458	NYSE	AB	Wed, Dec 19, 2007	79.92	79.92	77.34	77.56
457	NYSE	AB	Tue, Dec 18, 2007	76.48	79.59	76.48	79.21
456	NYSE	AB	Mon, Dec 17, 2007	78.41	78.80	76.27	76.30
455	NYSE	AB	Fri, Dec 14, 2007	79.19	81.13	79.00	79.17
454	NYSE	AB	Thu, Dec 13, 2007	79.01	80.68	78.09	79.98
453	NYSE	AB	Wed, Dec 12, 2007	82.19	82.61	79.77	80.07
452	NYSE	AB	Tue, Dec 11, 2007	80.79	83.37	80.08	80.22
451	NYSE	AB	Mon, Dec 10, 2007	80.50	82.55	80.09	81.63
450	NYSE	AB	Fri, Dec 7, 2007	79.80	81.73	79.09	80.46
449	NYSE	AB	Thu, Dec 6, 2007	78.70	80.69	77.01	79.84
448	NYSE	AB	Wed, Dec 5, 2007	80.33	81.31	78.30	78.75
447	NYSE	AB	Tue, Dec 4, 2007	81.24	81.34	79.80	80.02
446	NYSE	AB	Mon, Dec 3, 2007	82.95	82.95	80.75	81.81
445	NYSE	AB	Fri, Nov 30, 2007	81.26	82.84	81.16	81.95
444	NYSE	AB	Thu, Nov 29, 2007	82.00	82.00	78.71	80.42
443	NYSE	AB	Wed, Nov 28, 2007	79.25	82.50	79.25	81.67
442	NYSE	AB	Tue, Nov 27, 2007	78.18	78.91	76.72	78.82
441	NYSE	AB	Mon, Nov 26, 2007	77.49	79.32	76.80	77.05
440	NYSE	AB	Fri, Nov 23, 2007	73.01	77.28	73.01	76.88
439	NYSE	AB	Wed, Nov 21, 2007	73.00	74.46	71.31	72.78
438	NYSE	AB	Tue, Nov 20, 2007	74.50	75.38	71.94	73.73
437	NYSE	AB	Mon, Nov 19, 2007	75.50	75.50	73.00	73.96
436	NYSE	AB	Fri, Nov 16, 2007	77.00	78.03	75.30	76.49
435	NYSE	AB	Thu, Nov 15, 2007	80.52	80.52	76.27	76.70
434	NYSE	AB	Wed, Nov 14, 2007	82.00	82.09	79.71	79.86
433	NYSE	AB	Tue, Nov 13, 2007	75.01	82.35	75.01	81.71
432	NYSE	AB	Mon, Nov 12, 2007	74.49	77.88	73.75	75.04
431	NYSE	AB	Fri, Nov 9, 2007	74.78	76.15	73.50	74.55
430	NYSE	AB	Thu, Nov 8, 2007	75.47	77.17	73.94	76.60
429	NYSE	AB	Wed, Nov 7, 2007	76.80	77.59	75.22	75.47
428	NYSE	AB	Tue, Nov 6, 2007	78.10	79.00	77.05	77.83
427	NYSE	AB	Mon, Nov 5, 2007	78.70	79.68	77.97	78.46
426	NYSE	AB	Fri, Nov 2, 2007	82.00	82.50	79.73	80.49
425	NYSE	AB	Thu, Nov 1, 2007	82.71	83.50	80.24	81.63
424	NYSE	AB	Wed, Oct 31, 2007	84.25	85.72	82.56	85.43
423	NYSE	AB	Tue, Oct 30, 2007	83.88	84.40	82.50	83.65
422	NYSE	AB	Mon, Oct 29, 2007	83.67	84.34	82.40	83.87
421	NYSE	AB	Fri, Oct 26, 2007	84.35	84.35	80.55	83.92
420	NYSE	AB	Thu, Oct 25, 2007	84.30	85.59	81.47	83.35
419	NYSE	AB	Wed, Oct 24, 2007	88.29	88.90	86.01	88.17
418	NYSE	AB	Tue, Oct 23, 2007	86.89	88.77	86.48	88.77
417	NYSE	AB	Mon, Oct 22, 2007	85.77	87.05	85.00	86.98
416	NYSE	AB	Fri, Oct 19, 2007	86.87	88.11	85.58	85.98
415	NYSE	AB	Thu, Oct 18, 2007	87.95	88.45	86.05	87.27
414	NYSE	AB	Wed, Oct 17, 2007	87.70	89.96	87.38	88.30
413	NYSE	AB	Tue, Oct 16, 2007	87.88	87.88	86.10	87.28
412	NYSE	AB	Mon, Oct 15, 2007	90.76	90.95	87.80	88.68
411	NYSE	AB	Fri, Oct 12, 2007	90.20	90.94	89.13	90.66
410	NYSE	AB	Thu, Oct 11, 2007	91.53	92.00	89.98	90.84
409	NYSE	AB	Wed, Oct 10, 2007	90.92	91.65	90.00	91.47
408	NYSE	AB	Tue, Oct 9, 2007	91.57	92.00	89.18	90.91
407	NYSE	AB	Mon, Oct 8, 2007	91.70	92.03	91.29	91.57
406	NYSE	AB	Fri, Oct 5, 2007	91.50	92.87	91.43	92.46
405	NYSE	AB	Thu, Oct 4, 2007	91.18	91.52	90.46	91.43
404	NYSE	AB	Wed, Oct 3, 2007	90.92	91.33	89.98	91.09
403	NYSE	AB	Tue, Oct 2, 2007	90.32	91.52	89.83	90.88
402	NYSE	AB	Mon, Oct 1, 2007	88.06	90.56	87.85	90.28
401	NYSE	AB	Fri, Sep 28, 2007	86.87	88.23	86.64	88.07
400	NYSE	AB	Thu, Sep 27, 2007	86.22	87.47	85.91	87.40
399	NYSE	AB	Wed, Sep 26, 2007	85.64	86.24	84.43	85.52
398	NYSE	AB	Tue, Sep 25, 2007	85.26	86.26	84.01	84.33
397	NYSE	AB	Mon, Sep 24, 2007	84.96	87.09	84.57	86.49
396	NYSE	AB	Fri, Sep 21, 2007	85.72	86.21	84.46	84.98
395	NYSE	AB	Thu, Sep 20, 2007	88.00	88.05	84.67	85.10
394	NYSE	AB	Wed, Sep 19, 2007	84.30	88.55	84.10	87.95
393	NYSE	AB	Tue, Sep 18, 2007	81.02	84.35	80.39	83.74
392	NYSE	AB	Mon, Sep 17, 2007	80.60	81.23	79.58	80.07
391	NYSE	AB	Fri, Sep 14, 2007	78.20	81.47	78.20	81.44
390	NYSE	AB	Thu, Sep 13, 2007	80.07	80.47	79.00	79.12
389	NYSE	AB	Wed, Sep 12, 2007	81.10	81.42	79.87	80.37
388	NYSE	AB	Tue, Sep 11, 2007	78.73	81.75	78.73	80.87
387	NYSE	AB	Mon, Sep 10, 2007	81.98	81.99	77.54	79.18
386	NYSE	AB	Fri, Sep 7, 2007	82.46	82.90	81.37	81.98
385	NYSE	AB	Thu, Sep 6, 2007	83.10	83.21	82.01	83.04
384	NYSE	AB	Wed, Sep 5, 2007	81.60	83.52	81.23	83.13
383	NYSE	AB	Tue, Sep 4, 2007	81.87	84.00	81.80	83.07
382	NYSE	AB	Fri, Aug 31, 2007	82.00	84.05	81.81	82.61
381	NYSE	AB	Thu, Aug 30, 2007	80.40	82.76	79.76	81.40
380	NYSE	AB	Wed, Aug 29, 2007	81.05	82.52	80.15	80.97
379	NYSE	AB	Tue, Aug 28, 2007	83.20	83.20	80.15	80.40
378	NYSE	AB	Mon, Aug 27, 2007	84.79	85.10	83.20	83.47
377	NYSE	AB	Fri, Aug 24, 2007	83.30	85.15	82.12	84.51
376	NYSE	AB	Thu, Aug 23, 2007	84.78	84.78	82.91	84.21
375	NYSE	AB	Wed, Aug 22, 2007	83.88	84.99	81.66	82.79
374	NYSE	AB	Tue, Aug 21, 2007	80.90	82.59	80.25	82.37
373	NYSE	AB	Mon, Aug 20, 2007	81.90	81.90	78.75	80.67
372	NYSE	AB	Fri, Aug 17, 2007	82.50	83.98	78.92	81.01
371	NYSE	AB	Thu, Aug 16, 2007	74.05	80.00	72.33	79.27
370	NYSE	AB	Wed, Aug 15, 2007	77.27	79.80	76.55	76.94
369	NYSE	AB	Tue, Aug 14, 2007	83.94	84.25	79.98	80.18
368	NYSE	AB	Mon, Aug 13, 2007	84.25	85.31	83.85	84.11
367	NYSE	AB	Fri, Aug 10, 2007	81.50	83.78	79.97	83.05
366	NYSE	AB	Thu, Aug 9, 2007	85.63	86.69	80.75	82.26
365	NYSE	AB	Wed, Aug 8, 2007	85.46	91.18	85.46	89.13
364	NYSE	AB	Tue, Aug 7, 2007	85.15	86.59	84.48	85.88
363	NYSE	AB	Mon, Aug 6, 2007	82.13	86.40	81.89	86.15
362	NYSE	AB	Fri, Aug 3, 2007	84.00	85.00	82.16	82.50
361	NYSE	AB	Thu, Aug 2, 2007	83.28	84.62	83.28	84.53
360	NYSE	AB	Wed, Aug 1, 2007	83.99	84.39	80.59	83.74
359	NYSE	AB	Tue, Jul 31, 2007	87.45	87.94	83.56	83.92
358	NYSE	AB	Mon, Jul 30, 2007	86.40	87.00	85.44	86.47
357	NYSE	AB	Fri, Jul 27, 2007	85.00	87.48	84.75	85.65
356	NYSE	AB	Thu, Jul 26, 2007	85.60	86.45	83.01	84.13
355	NYSE	AB	Wed, Jul 25, 2007	84.30	86.36	82.72	86.04
354	NYSE	AB	Tue, Jul 24, 2007	86.40	87.10	82.01	83.50
353	NYSE	AB	Mon, Jul 23, 2007	86.30	89.12	86.30	87.35
352	NYSE	AB	Fri, Jul 20, 2007	88.72	89.03	86.12	86.43
351	NYSE	AB	Thu, Jul 19, 2007	89.19	90.31	88.34	89.02
350	NYSE	AB	Wed, Jul 18, 2007	89.61	91.16	88.00	89.12
349	NYSE	AB	Tue, Jul 17, 2007	88.22	90.89	88.00	89.87
348	NYSE	AB	Mon, Jul 16, 2007	89.60	91.09	89.55	89.87
347	NYSE	AB	Fri, Jul 13, 2007	90.00	91.66	89.28	89.55
346	NYSE	AB	Thu, Jul 12, 2007	89.80	91.34	89.64	90.62
345	NYSE	AB	Wed, Jul 11, 2007	86.86	89.69	86.50	89.35
344	NYSE	AB	Tue, Jul 10, 2007	88.70	88.95	86.77	87.05
343	NYSE	AB	Mon, Jul 9, 2007	89.44	90.59	88.74	88.76
342	NYSE	AB	Fri, Jul 6, 2007	88.00	90.25	87.70	90.14
341	NYSE	AB	Thu, Jul 5, 2007	89.82	89.82	88.44	88.66
340	NYSE	AB	Tue, Jul 3, 2007	88.99	89.64	88.64	89.32
339	NYSE	AB	Mon, Jul 2, 2007	86.75	88.77	86.55	88.66
338	NYSE	AB	Fri, Jun 29, 2007	87.79	88.20	86.08	87.09
337	NYSE	AB	Thu, Jun 28, 2007	87.37	88.60	86.96	88.09
336	NYSE	AB	Wed, Jun 27, 2007	83.40	87.00	83.30	86.99
335	NYSE	AB	Tue, Jun 26, 2007	83.53	84.84	82.90	84.00
334	NYSE	AB	Mon, Jun 25, 2007	85.05	86.53	83.61	84.33
333	NYSE	AB	Fri, Jun 22, 2007	86.17	87.91	85.03	85.30
332	NYSE	AB	Thu, Jun 21, 2007	86.98	88.04	86.46	87.10
331	NYSE	AB	Wed, Jun 20, 2007	90.05	90.05	87.23	87.23
330	NYSE	AB	Tue, Jun 19, 2007	86.06	88.26	84.12	88.09
329	NYSE	AB	Mon, Jun 18, 2007	87.54	87.98	85.40	86.53
328	NYSE	AB	Fri, Jun 15, 2007	90.50	90.96	84.26	88.30
327	NYSE	AB	Thu, Jun 14, 2007	91.70	92.00	91.24	91.73
326	NYSE	AB	Wed, Jun 13, 2007	90.90	91.93	90.90	91.70
325	NYSE	AB	Tue, Jun 12, 2007	90.09	91.58	88.93	90.15
324	NYSE	AB	Mon, Jun 11, 2007	87.62	90.40	87.40	90.09
323	NYSE	AB	Fri, Jun 8, 2007	88.59	88.78	86.95	87.61
322	NYSE	AB	Thu, Jun 7, 2007	89.11	89.66	87.80	88.19
321	NYSE	AB	Wed, Jun 6, 2007	89.36	89.59	88.95	89.10
320	NYSE	AB	Tue, Jun 5, 2007	90.25	91.95	90.04	90.20
319	NYSE	AB	Mon, Jun 4, 2007	92.08	92.08	91.28	91.81
318	NYSE	AB	Fri, Jun 1, 2007	91.43	92.10	91.32	91.99
317	NYSE	AB	Thu, May 31, 2007	89.85	92.05	89.85	91.41
316	NYSE	AB	Wed, May 30, 2007	89.10	90.69	88.79	90.24
315	NYSE	AB	Tue, May 29, 2007	88.05	90.06	88.05	89.10
314	NYSE	AB	Fri, May 25, 2007	89.00	90.32	89.00	89.39
313	NYSE	AB	Thu, May 24, 2007	90.70	90.75	88.53	89.02
312	NYSE	AB	Wed, May 23, 2007	90.30	91.50	90.30	90.35
311	NYSE	AB	Tue, May 22, 2007	90.21	90.88	89.91	90.14
310	NYSE	AB	Mon, May 21, 2007	90.03	91.25	90.01	90.32
309	NYSE	AB	Fri, May 18, 2007	89.50	90.05	88.52	89.94
308	NYSE	AB	Thu, May 17, 2007	86.73	87.97	86.73	87.88
307	NYSE	AB	Wed, May 16, 2007	87.80	87.85	85.55	86.73
306	NYSE	AB	Tue, May 15, 2007	88.64	90.00	87.53	87.98
305	NYSE	AB	Mon, May 14, 2007	89.81	89.92	88.91	89.05
304	NYSE	AB	Fri, May 11, 2007	88.45	89.82	88.41	89.56
303	NYSE	AB	Thu, May 10, 2007	88.43	90.87	88.43	88.95
302	NYSE	AB	Wed, May 9, 2007	90.30	90.71	89.81	90.33
301	NYSE	AB	Tue, May 8, 2007	91.50	91.59	90.12	90.85
300	NYSE	AB	Mon, May 7, 2007	92.32	92.79	91.75	92.42
299	NYSE	AB	Fri, May 4, 2007	92.80	93.05	91.97	92.27
298	NYSE	AB	Thu, May 3, 2007	91.62	92.94	91.25	92.22
297	NYSE	AB	Wed, May 2, 2007	91.22	92.28	90.94	92.28
296	NYSE	AB	Tue, May 1, 2007	90.22	90.94	89.09	90.35
295	NYSE	AB	Mon, Apr 30, 2007	91.07	91.78	90.14	90.96
294	NYSE	AB	Fri, Apr 27, 2007	92.20	92.73	90.61	91.73
293	NYSE	AB	Thu, Apr 26, 2007	91.25	94.50	89.30	92.38
292	NYSE	AB	Wed, Apr 25, 2007	93.25	94.65	92.23	92.98
291	NYSE	AB	Tue, Apr 24, 2007	94.25	94.25	92.19	92.75
290	NYSE	AB	Mon, Apr 23, 2007	93.30	94.94	93.30	93.60
289	NYSE	AB	Fri, Apr 20, 2007	93.20	93.90	92.75	93.80
288	NYSE	AB	Thu, Apr 19, 2007	92.00	93.30	91.90	92.82
287	NYSE	AB	Wed, Apr 18, 2007	93.42	94.13	92.82	93.26
286	NYSE	AB	Tue, Apr 17, 2007	92.34	93.37	92.31	92.90
285	NYSE	AB	Mon, Apr 16, 2007	92.20	93.55	92.14	93.32
284	NYSE	AB	Fri, Apr 13, 2007	93.29	93.79	92.45	92.56
283	NYSE	AB	Thu, Apr 12, 2007	92.02	93.06	91.84	93.06
282	NYSE	AB	Wed, Apr 11, 2007	91.60	93.14	91.20	92.46
281	NYSE	AB	Tue, Apr 10, 2007	91.04	91.76	90.86	91.21
280	NYSE	AB	Mon, Apr 9, 2007	90.50	91.42	90.50	91.04
279	NYSE	AB	Thu, Apr 5, 2007	91.41	91.41	89.80	90.30
278	NYSE	AB	Wed, Apr 4, 2007	90.50	91.36	89.92	91.36
277	NYSE	AB	Tue, Apr 3, 2007	88.49	90.07	88.12	89.75
276	NYSE	AB	Mon, Apr 2, 2007	88.50	88.68	87.56	88.48
275	NYSE	AB	Fri, Mar 30, 2007	88.25	89.38	88.23	88.50
274	NYSE	AB	Thu, Mar 29, 2007	87.97	89.53	87.76	88.50
273	NYSE	AB	Wed, Mar 28, 2007	87.68	87.68	86.25	87.47
272	NYSE	AB	Tue, Mar 27, 2007	86.70	87.97	86.49	87.67
271	NYSE	AB	Mon, Mar 26, 2007	86.82	86.83	85.68	85.96
270	NYSE	AB	Fri, Mar 23, 2007	85.50	87.09	85.50	86.57
269	NYSE	AB	Thu, Mar 22, 2007	86.00	86.46	84.76	85.50
268	NYSE	AB	Wed, Mar 21, 2007	83.58	85.96	83.41	85.10
267	NYSE	AB	Tue, Mar 20, 2007	82.53	83.56	82.42	83.00
266	NYSE	AB	Mon, Mar 19, 2007	83.25	83.60	83.03	83.38
265	NYSE	AB	Fri, Mar 16, 2007	83.67	83.67	81.89	82.37
264	NYSE	AB	Thu, Mar 15, 2007	83.00	84.26	82.75	83.47
263	NYSE	AB	Wed, Mar 14, 2007	82.82	83.52	80.79	82.85
262	NYSE	AB	Tue, Mar 13, 2007	85.68	85.68	82.75	83.30
261	NYSE	AB	Mon, Mar 12, 2007	85.79	86.05	85.50	85.68
260	NYSE	AB	Fri, Mar 9, 2007	85.00	86.11	84.61	85.75
259	NYSE	AB	Thu, Mar 8, 2007	84.50	85.66	84.00	84.90
258	NYSE	AB	Wed, Mar 7, 2007	84.35	84.48	83.01	83.02
257	NYSE	AB	Tue, Mar 6, 2007	80.70	84.05	80.40	83.76
256	NYSE	AB	Mon, Mar 5, 2007	81.23	81.23	79.06	79.75
255	NYSE	AB	Fri, Mar 2, 2007	82.98	84.32	81.87	82.21
254	NYSE	AB	Thu, Mar 1, 2007	84.60	84.60	81.62	82.92
253	NYSE	AB	Wed, Feb 28, 2007	84.68	85.97	83.84	85.80
252	NYSE	AB	Tue, Feb 27, 2007	81.25	87.00	80.23	84.68
251	NYSE	AB	Mon, Feb 26, 2007	89.01	90.25	87.62	88.41
250	NYSE	AB	Fri, Feb 23, 2007	91.07	91.57	89.09	89.84
249	NYSE	AB	Thu, Feb 22, 2007	92.31	92.44	91.58	91.99
248	NYSE	AB	Wed, Feb 21, 2007	91.93	92.92	91.71	92.10
247	NYSE	AB	Tue, Feb 20, 2007	91.50	92.90	91.10	92.50
246	NYSE	AB	Fri, Feb 16, 2007	92.49	92.49	90.70	90.77
245	NYSE	AB	Thu, Feb 15, 2007	92.90	93.48	91.37	92.14
244	NYSE	AB	Wed, Feb 14, 2007	91.00	92.38	90.50	91.54
243	NYSE	AB	Tue, Feb 13, 2007	91.52	91.64	89.96	90.08
242	NYSE	AB	Mon, Feb 12, 2007	91.20	91.56	89.78	90.92
241	NYSE	AB	Fri, Feb 9, 2007	92.20	92.89	90.33	90.70
240	NYSE	AB	Thu, Feb 8, 2007	92.40	92.48	91.43	92.20
239	NYSE	AB	Wed, Feb 7, 2007	92.00	92.94	91.65	92.32
238	NYSE	AB	Tue, Feb 6, 2007	91.65	91.87	91.27	91.39
237	NYSE	AB	Mon, Feb 5, 2007	91.53	92.23	90.88	91.02
236	NYSE	AB	Fri, Feb 2, 2007	91.05	91.61	90.45	91.54
235	NYSE	AB	Thu, Feb 1, 2007	90.10	91.40	90.10	91.04
234	NYSE	AB	Wed, Jan 31, 2007	89.40	90.28	88.03	90.09
233	NYSE	AB	Tue, Jan 30, 2007	89.80	90.20	88.79	89.40
232	NYSE	AB	Mon, Jan 29, 2007	90.65	91.12	89.51	89.59
231	NYSE	AB	Fri, Jan 26, 2007	91.40	91.40	89.34	90.65
230	NYSE	AB	Thu, Jan 25, 2007	93.39	94.40	89.69	90.44
229	NYSE	AB	Wed, Jan 24, 2007	88.44	89.54	88.40	89.41
228	NYSE	AB	Tue, Jan 23, 2007	88.25	89.12	87.50	88.19
227	NYSE	AB	Mon, Jan 22, 2007	88.35	88.35	86.98	88.06
226	NYSE	AB	Fri, Jan 19, 2007	87.25	88.48	87.15	87.85
225	NYSE	AB	Thu, Jan 18, 2007	87.69	88.42	87.69	87.98
224	NYSE	AB	Wed, Jan 17, 2007	86.45	87.87	86.45	87.79
223	NYSE	AB	Tue, Jan 16, 2007	87.31	87.85	86.96	87.60
222	NYSE	AB	Fri, Jan 12, 2007	87.70	88.05	86.87	87.89
221	NYSE	AB	Thu, Jan 11, 2007	84.60	87.05	84.48	86.86
220	NYSE	AB	Wed, Jan 10, 2007	83.91	85.09	82.90	84.68
219	NYSE	AB	Tue, Jan 9, 2007	82.87	84.40	82.01	83.91
218	NYSE	AB	Mon, Jan 8, 2007	80.70	82.22	80.70	81.99
217	NYSE	AB	Fri, Jan 5, 2007	80.95	81.00	79.73	80.74
216	NYSE	AB	Thu, Jan 4, 2007	81.01	81.41	80.01	81.25
215	NYSE	AB	Wed, Jan 3, 2007	80.15	81.50	79.90	81.25
214	NYSE	AB	Fri, Dec 29, 2006	80.35	80.60	80.08	80.40
213	NYSE	AB	Thu, Dec 28, 2006	80.20	80.45	80.08	80.30
212	NYSE	AB	Wed, Dec 27, 2006	79.60	80.48	79.45	80.30
211	NYSE	AB	Tue, Dec 26, 2006	79.80	80.40	79.26	79.80
210	NYSE	AB	Fri, Dec 22, 2006	79.75	80.00	79.11	79.90
209	NYSE	AB	Thu, Dec 21, 2006	79.27	80.29	78.87	79.75
208	NYSE	AB	Wed, Dec 20, 2006	78.84	79.27	78.68	78.96
207	NYSE	AB	Tue, Dec 19, 2006	79.27	79.27	78.72	79.02
206	NYSE	AB	Mon, Dec 18, 2006	79.06	80.10	78.79	79.27
205	NYSE	AB	Fri, Dec 15, 2006	79.50	79.81	79.10	79.10
204	NYSE	AB	Thu, Dec 14, 2006	78.61	79.65	78.11	79.15
203	NYSE	AB	Wed, Dec 13, 2006	78.97	79.03	77.92	78.43
202	NYSE	AB	Tue, Dec 12, 2006	78.81	79.23	78.24	78.72
201	NYSE	AB	Mon, Dec 11, 2006	79.07	79.27	78.54	78.70
200	NYSE	AB	Fri, Dec 8, 2006	79.89	80.43	78.87	79.21
199	NYSE	AB	Thu, Dec 7, 2006	79.75	80.80	79.39	79.70
198	NYSE	AB	Wed, Dec 6, 2006	80.40	82.92	80.22	80.65
197	NYSE	AB	Tue, Dec 5, 2006	78.15	81.00	78.14	80.40
196	NYSE	AB	Mon, Dec 4, 2006	76.76	78.91	76.76	78.30
195	NYSE	AB	Fri, Dec 1, 2006	76.49	77.00	75.60	76.98
194	NYSE	AB	Thu, Nov 30, 2006	75.90	77.00	75.75	76.49
193	NYSE	AB	Wed, Nov 29, 2006	75.37	75.85	75.15	75.62
192	NYSE	AB	Tue, Nov 28, 2006	74.61	75.69	74.33	75.12
191	NYSE	AB	Mon, Nov 27, 2006	76.91	76.91	74.29	74.91
190	NYSE	AB	Fri, Nov 24, 2006	77.00	77.03	76.66	76.88
189	NYSE	AB	Wed, Nov 22, 2006	76.99	77.16	76.31	77.00
188	NYSE	AB	Tue, Nov 21, 2006	75.83	77.43	75.83	76.97
187	NYSE	AB	Mon, Nov 20, 2006	76.57	77.42	76.40	77.13
186	NYSE	AB	Fri, Nov 17, 2006	78.28	78.28	77.39	77.76
185	NYSE	AB	Thu, Nov 16, 2006	76.95	78.10	76.44	77.78
184	NYSE	AB	Wed, Nov 15, 2006	77.25	77.25	76.11	76.70
183	NYSE	AB	Tue, Nov 14, 2006	75.56	76.84	75.30	76.75
182	NYSE	AB	Mon, Nov 13, 2006	76.75	77.09	76.02	76.12
181	NYSE	AB	Fri, Nov 10, 2006	75.65	76.70	75.50	76.03
180	NYSE	AB	Thu, Nov 9, 2006	78.20	78.36	76.26	76.45
179	NYSE	AB	Wed, Nov 8, 2006	77.87	78.60	77.60	78.27
178	NYSE	AB	Tue, Nov 7, 2006	76.97	79.13	76.75	78.56
177	NYSE	AB	Mon, Nov 6, 2006	75.99	77.56	75.98	77.22
176	NYSE	AB	Fri, Nov 3, 2006	75.92	76.56	75.52	75.95
175	NYSE	AB	Thu, Nov 2, 2006	75.75	76.36	74.64	75.92
174	NYSE	AB	Wed, Nov 1, 2006	78.25	78.74	77.05	77.08
173	NYSE	AB	Tue, Oct 31, 2006	76.92	78.66	76.90	77.70
172	NYSE	AB	Mon, Oct 30, 2006	75.80	77.29	75.61	76.92
171	NYSE	AB	Fri, Oct 27, 2006	77.05	77.05	75.01	76.25
170	NYSE	AB	Thu, Oct 26, 2006	75.88	78.00	75.61	77.05
169	NYSE	AB	Wed, Oct 25, 2006	76.29	76.50	74.75	74.88
168	NYSE	AB	Tue, Oct 24, 2006	75.00	75.91	74.90	75.55
167	NYSE	AB	Mon, Oct 23, 2006	74.50	76.22	74.02	75.75
166	NYSE	AB	Fri, Oct 20, 2006	75.87	76.00	74.29	74.50
165	NYSE	AB	Thu, Oct 19, 2006	76.90	76.90	75.00	75.83
164	NYSE	AB	Wed, Oct 18, 2006	76.20	77.48	76.16	76.65
163	NYSE	AB	Tue, Oct 17, 2006	75.40	76.43	75.22	76.04
162	NYSE	AB	Mon, Oct 16, 2006	75.84	76.75	74.15	76.27
161	NYSE	AB	Fri, Oct 13, 2006	75.21	76.84	75.06	76.09
160	NYSE	AB	Thu, Oct 12, 2006	72.99	76.73	72.99	75.63
159	NYSE	AB	Wed, Oct 11, 2006	71.71	73.49	70.90	72.99
158	NYSE	AB	Tue, Oct 10, 2006	70.03	72.50	70.00	71.71
157	NYSE	AB	Mon, Oct 9, 2006	70.10	71.99	69.84	71.20
156	NYSE	AB	Fri, Oct 6, 2006	70.32	70.32	69.65	69.65
155	NYSE	AB	Thu, Oct 5, 2006	68.82	70.50	68.60	70.49
154	NYSE	AB	Wed, Oct 4, 2006	68.30	69.67	68.30	69.00
153	NYSE	AB	Tue, Oct 3, 2006	68.75	68.98	68.27	68.69
152	NYSE	AB	Mon, Oct 2, 2006	69.19	69.19	68.33	68.99
151	NYSE	AB	Fri, Sep 29, 2006	69.20	69.38	68.89	68.99
150	NYSE	AB	Thu, Sep 28, 2006	69.73	69.80	68.90	69.07
149	NYSE	AB	Wed, Sep 27, 2006	69.65	70.10	69.14	69.98
148	NYSE	AB	Tue, Sep 26, 2006	69.10	69.75	68.65	69.50
147	NYSE	AB	Mon, Sep 25, 2006	67.85	69.37	67.74	68.92
146	NYSE	AB	Fri, Sep 22, 2006	67.85	68.17	67.41	67.85
145	NYSE	AB	Thu, Sep 21, 2006	67.43	68.26	67.16	67.65
144	NYSE	AB	Wed, Sep 20, 2006	66.84	68.17	66.78	67.47
143	NYSE	AB	Tue, Sep 19, 2006	68.62	68.63	66.68	66.84
142	NYSE	AB	Mon, Sep 18, 2006	71.00	71.00	68.81	69.12
141	NYSE	AB	Fri, Sep 15, 2006	70.00	71.03	70.00	70.86
140	NYSE	AB	Thu, Sep 14, 2006	69.89	70.42	69.25	69.72
139	NYSE	AB	Wed, Sep 13, 2006	67.85	69.93	67.83	69.64
138	NYSE	AB	Tue, Sep 12, 2006	66.73	67.45	66.73	67.31
137	NYSE	AB	Mon, Sep 11, 2006	66.47	66.97	66.32	66.73
136	NYSE	AB	Fri, Sep 8, 2006	66.60	67.01	66.36	66.87
135	NYSE	AB	Thu, Sep 7, 2006	66.45	66.82	65.94	66.65
134	NYSE	AB	Wed, Sep 6, 2006	66.21	67.44	66.21	66.70
133	NYSE	AB	Tue, Sep 5, 2006	67.13	67.20	65.85	66.01
132	NYSE	AB	Fri, Sep 1, 2006	66.90	67.35	66.50	66.88
131	NYSE	AB	Thu, Aug 31, 2006	66.42	66.95	66.42	66.70
130	NYSE	AB	Wed, Aug 30, 2006	65.27	66.94	65.27	66.50
129	NYSE	AB	Tue, Aug 29, 2006	65.71	65.94	64.75	65.67
128	NYSE	AB	Mon, Aug 28, 2006	65.20	65.99	65.04	65.96
127	NYSE	AB	Fri, Aug 25, 2006	65.05	66.06	64.84	65.60
126	NYSE	AB	Thu, Aug 24, 2006	66.65	66.65	65.60	65.99
125	NYSE	AB	Wed, Aug 23, 2006	67.20	67.44	66.17	66.40
124	NYSE	AB	Tue, Aug 22, 2006	68.68	68.68	67.36	67.37
123	NYSE	AB	Mon, Aug 21, 2006	68.65	68.77	68.30	68.51
122	NYSE	AB	Fri, Aug 18, 2006	69.17	69.30	68.45	69.15
121	NYSE	AB	Thu, Aug 17, 2006	69.51	69.65	68.84	69.15
120	NYSE	AB	Wed, Aug 16, 2006	68.47	70.00	68.47	69.40
119	NYSE	AB	Tue, Aug 15, 2006	68.00	68.99	67.61	68.47
118	NYSE	AB	Mon, Aug 14, 2006	67.55	68.22	67.15	67.52
117	NYSE	AB	Fri, Aug 11, 2006	66.00	67.00	65.75	66.49
116	NYSE	AB	Thu, Aug 10, 2006	65.21	65.71	64.75	65.67
115	NYSE	AB	Wed, Aug 9, 2006	65.24	66.47	65.18	65.26
114	NYSE	AB	Tue, Aug 8, 2006	66.18	66.95	64.99	65.04
113	NYSE	AB	Mon, Aug 7, 2006	66.20	67.05	66.03	66.08
112	NYSE	AB	Fri, Aug 4, 2006	66.34	66.89	66.13	66.50
111	NYSE	AB	Thu, Aug 3, 2006	65.02	66.35	64.92	66.04
110	NYSE	AB	Wed, Aug 2, 2006	65.27	67.13	65.10	66.51
109	NYSE	AB	Tue, Aug 1, 2006	65.00	65.22	64.20	65.02
108	NYSE	AB	Mon, Jul 31, 2006	66.00	66.37	64.94	65.00
107	NYSE	AB	Fri, Jul 28, 2006	63.85	67.02	63.79	66.90
106	NYSE	AB	Thu, Jul 27, 2006	61.75	64.35	61.66	64.09
105	NYSE	AB	Wed, Jul 26, 2006	60.35	60.55	59.40	60.40
104	NYSE	AB	Tue, Jul 25, 2006	61.44	61.81	59.57	59.97
103	NYSE	AB	Mon, Jul 24, 2006	59.22	61.39	59.15	61.23
102	NYSE	AB	Fri, Jul 21, 2006	60.50	60.56	59.85	60.22
101	NYSE	AB	Thu, Jul 20, 2006	61.07	61.38	60.19	60.33
100	NYSE	AB	Wed, Jul 19, 2006	59.27	61.25	59.15	60.82
99	NYSE	AB	Tue, Jul 18, 2006	58.03	58.94	57.70	58.77
98	NYSE	AB	Mon, Jul 17, 2006	57.40	58.29	57.32	57.83
97	NYSE	AB	Fri, Jul 14, 2006	57.00	57.55	56.10	57.50
96	NYSE	AB	Thu, Jul 13, 2006	58.23	58.23	56.91	57.00
95	NYSE	AB	Wed, Jul 12, 2006	59.00	60.06	58.26	58.43
94	NYSE	AB	Tue, Jul 11, 2006	60.90	60.90	59.01	59.40
93	NYSE	AB	Mon, Jul 10, 2006	60.95	61.60	60.39	60.90
92	NYSE	AB	Fri, Jul 7, 2006	61.09	61.70	60.75	60.75
91	NYSE	AB	Thu, Jul 6, 2006	60.99	61.40	60.66	60.99
90	NYSE	AB	Wed, Jul 5, 2006	60.50	61.03	60.22	60.90
89	NYSE	AB	Mon, Jul 3, 2006	61.07	61.42	60.95	61.20
88	NYSE	AB	Fri, Jun 30, 2006	61.20	61.30	60.25	61.14
87	NYSE	AB	Thu, Jun 29, 2006	58.25	60.48	58.19	60.43
86	NYSE	AB	Wed, Jun 28, 2006	56.78	58.20	56.64	58.02
85	NYSE	AB	Tue, Jun 27, 2006	57.89	58.23	56.30	56.84
84	NYSE	AB	Mon, Jun 26, 2006	58.05	58.26	56.99	58.09
83	NYSE	AB	Fri, Jun 23, 2006	58.67	59.17	58.39	58.45
82	NYSE	AB	Thu, Jun 22, 2006	59.35	59.35	58.53	58.92
81	NYSE	AB	Wed, Jun 21, 2006	58.95	59.67	58.61	59.12
80	NYSE	AB	Tue, Jun 20, 2006	58.87	59.25	58.29	58.80
79	NYSE	AB	Mon, Jun 19, 2006	60.05	60.25	58.80	59.12
78	NYSE	AB	Fri, Jun 16, 2006	60.30	60.30	59.55	59.85
77	NYSE	AB	Thu, Jun 15, 2006	57.78	60.70	57.52	60.14
76	NYSE	AB	Wed, Jun 14, 2006	58.60	58.64	57.15	57.67
75	NYSE	AB	Tue, Jun 13, 2006	55.50	60.55	55.44	58.85
74	NYSE	AB	Mon, Jun 12, 2006	62.81	62.86	61.02	61.13
73	NYSE	AB	Fri, Jun 9, 2006	62.95	63.68	62.67	62.81
72	NYSE	AB	Thu, Jun 8, 2006	62.88	62.97	60.31	62.75
71	NYSE	AB	Wed, Jun 7, 2006	63.93	64.50	62.98	62.98
70	NYSE	AB	Tue, Jun 6, 2006	64.35	64.35	63.10	63.73
69	NYSE	AB	Mon, Jun 5, 2006	65.15	65.50	64.10	64.10
68	NYSE	AB	Fri, Jun 2, 2006	65.41	66.09	64.69	65.33
67	NYSE	AB	Thu, Jun 1, 2006	65.25	65.68	64.58	65.01
66	NYSE	AB	Wed, May 31, 2006	65.42	65.75	64.35	65.28
65	NYSE	AB	Tue, May 30, 2006	65.00	65.01	63.95	63.96
64	NYSE	AB	Fri, May 26, 2006	64.40	65.22	64.40	65.00
63	NYSE	AB	Thu, May 25, 2006	62.90	64.29	62.75	64.23
62	NYSE	AB	Wed, May 24, 2006	62.60	63.77	61.50	62.65
61	NYSE	AB	Tue, May 23, 2006	64.51	65.42	63.33	63.33
60	NYSE	AB	Mon, May 22, 2006	63.50	64.94	62.60	64.50
59	NYSE	AB	Fri, May 19, 2006	63.40	64.71	63.10	64.32
58	NYSE	AB	Thu, May 18, 2006	64.26	64.60	63.08	63.16
57	NYSE	AB	Wed, May 17, 2006	66.14	66.14	64.24	64.53
56	NYSE	AB	Tue, May 16, 2006	65.15	66.70	64.72	66.34
55	NYSE	AB	Mon, May 15, 2006	64.60	65.60	63.80	65.02
54	NYSE	AB	Fri, May 12, 2006	66.24	66.99	64.75	65.60
53	NYSE	AB	Thu, May 11, 2006	68.27	68.27	65.22	66.34
52	NYSE	AB	Wed, May 10, 2006	69.09	69.80	68.28	68.32
51	NYSE	AB	Tue, May 9, 2006	69.57	70.47	69.40	69.79
50	NYSE	AB	Mon, May 8, 2006	68.85	69.99	68.84	69.77
49	NYSE	AB	Fri, May 5, 2006	66.47	69.16	66.47	68.75
48	NYSE	AB	Thu, May 4, 2006	65.05	67.00	64.46	65.47
47	NYSE	AB	Wed, May 3, 2006	65.63	65.65	64.60	65.09
46	NYSE	AB	Tue, May 2, 2006	66.35	66.41	64.50	65.13
45	NYSE	AB	Mon, May 1, 2006	64.95	66.60	64.95	66.35
44	NYSE	AB	Fri, Apr 28, 2006	68.05	68.06	64.31	64.45
43	NYSE	AB	Thu, Apr 27, 2006	69.25	70.11	67.50	68.30
42	NYSE	AB	Wed, Apr 26, 2006	69.25	71.50	69.22	70.80
41	NYSE	AB	Tue, Apr 25, 2006	70.25	70.55	69.53	69.75
40	NYSE	AB	Mon, Apr 24, 2006	69.10	70.50	68.60	70.50
39	NYSE	AB	Fri, Apr 21, 2006	72.00	72.00	69.85	70.06
38	NYSE	AB	Thu, Apr 20, 2006	71.45	71.60	70.35	71.55
37	NYSE	AB	Wed, Apr 19, 2006	69.75	72.11	69.75	71.25
36	NYSE	AB	Tue, Apr 18, 2006	69.90	70.50	69.50	70.00
35	NYSE	AB	Mon, Apr 17, 2006	70.22	70.69	69.57	69.66
34	NYSE	AB	Thu, Apr 13, 2006	70.05	70.56	69.44	69.92
33	NYSE	AB	Wed, Apr 12, 2006	67.77	69.95	67.77	69.85
32	NYSE	AB	Tue, Apr 11, 2006	67.75	68.15	67.64	67.86
31	NYSE	AB	Mon, Apr 10, 2006	67.77	68.14	67.49	68.11
30	NYSE	AB	Fri, Apr 7, 2006	68.28	68.50	67.60	68.02
29	NYSE	AB	Thu, Apr 6, 2006	68.84	68.84	67.90	68.53
28	NYSE	AB	Wed, Apr 5, 2006	67.81	68.74	67.03	68.74
27	NYSE	AB	Tue, Apr 4, 2006	66.61	67.60	66.30	67.56
26	NYSE	AB	Mon, Apr 3, 2006	66.48	66.88	66.31	66.86
25	NYSE	AB	Fri, Mar 31, 2006	65.87	66.49	65.86	66.25
24	NYSE	AB	Thu, Mar 30, 2006	65.00	66.00	65.00	65.88
23	NYSE	AB	Wed, Mar 29, 2006	64.13	65.06	64.04	64.87
22	NYSE	AB	Tue, Mar 28, 2006	64.35	64.72	63.90	64.09
21	NYSE	AB	Mon, Mar 27, 2006	64.30	64.40	63.87	64.10
20	NYSE	AB	Fri, Mar 24, 2006	64.50	64.69	64.15	64.34
19	NYSE	AB	Thu, Mar 23, 2006	64.83	64.90	64.53	64.70
18	NYSE	AB	Wed, Mar 22, 2006	64.40	65.00	64.23	64.73
17	NYSE	AB	Tue, Mar 21, 2006	64.39	64.90	64.22	64.30
16	NYSE	AB	Mon, Mar 20, 2006	64.30	64.83	64.24	64.59
15	NYSE	AB	Fri, Mar 17, 2006	65.55	65.81	64.60	64.60
14	NYSE	AB	Thu, Mar 16, 2006	65.51	66.07	65.30	65.45
13	NYSE	AB	Wed, Mar 15, 2006	64.95	65.77	64.67	65.41
12	NYSE	AB	Tue, Mar 14, 2006	64.05	64.85	64.00	64.30
11	NYSE	AB	Mon, Mar 13, 2006	63.57	64.36	63.50	64.05
10	NYSE	AB	Fri, Mar 10, 2006	62.75	63.82	62.75	63.82
9	NYSE	AB	Thu, Mar 9, 2006	63.44	64.18	62.43	62.60
8	NYSE	AB	Wed, Mar 8, 2006	62.75	63.64	62.08	63.54
7	NYSE	AB	Tue, Mar 7, 2006	63.70	63.75	62.28	63.00
6	NYSE	AB	Mon, Mar 6, 2006	63.50	63.90	63.43	63.70
5	NYSE	AB	Fri, Mar 3, 2006	64.16	64.29	63.25	63.26
4	NYSE	AB	Thu, Mar 2, 2006	64.80	65.10	63.60	63.91
3	NYSE	AB	Wed, Mar 1, 2006	64.10	65.50	63.85	64.94
2	NYSE	AB	Tue, Feb 28, 2006	66.04	66.04	63.52	64.27
1	NYSE	AB	Mon, Feb 27, 2006	64.35	66.64	64.35	66.24
#	Exchange	Symbol	Date	Open	High	Low	Close

AllianceBernstein Holding LP NYSE:AB Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024